Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $5.29 | $6.02 | 28,000 | — | — |
| 2005-12-29 | $5.40 | $6.14 | 15,000 | — | — |
| 2005-12-28 | $5.38 | $6.12 | 79,500 | — | — |
| 2005-12-27 | $5.40 | $6.14 | 14,000 | — | — |
| 2005-12-23 | $5.45 | $6.20 | 14,500 | — | — |
| 2005-12-22 | $5.38 | $6.12 | 6,000 | — | — |
| 2005-12-21 | $5.47 | $6.22 | 31,000 | — | — |
| 2005-12-20 | $5.20 | $5.92 | 25,500 | — | — |
| 2005-12-19 | $5.25 | $5.97 | 46,000 | — | — |
| 2005-12-16 | $5.05 | $5.74 | 76,500 | — | — |
| 2005-12-15 | $5.34 | $6.07 | 58,500 | — | — |
| 2005-12-14 | $5.54 | $6.30 | 161,500 | — | — |
| 2005-12-13 | $5.11 | $5.81 | 87,500 | — | — |
| 2005-12-12 | $5.13 | $5.83 | 52,000 | — | — |
| 2005-12-09 | $5.13 | $5.83 | 173,500 | — | — |
| 2005-12-08 | $5.26 | $5.98 | 60,500 | — | — |
| 2005-12-07 | $5.64 | $6.41 | 63,500 | — | — |
| 2005-12-06 | $5.89 | $6.70 | 59,500 | — | — |
| 2005-12-05 | $5.94 | $6.76 | 269,000 | — | — |
| 2005-12-02 | $5.82 | $6.63 | 56,000 | — | — |
| 2005-12-01 | $5.77 | $6.56 | 83,500 | — | — |
| 2005-11-30 | $5.84 | $6.64 | 134,000 | — | — |
| 2005-11-29 | $5.71 | $6.50 | 57,000 | — | — |
| 2005-11-28 | $5.64 | $6.42 | 82,500 | — | — |
| 2005-11-25 | $5.52 | $6.28 | 47,500 | — | — |
| 2005-11-23 | $5.36 | $6.09 | 234,000 | — | — |
| 2005-11-22 | $5.19 | $5.90 | 52,500 | — | — |
| 2005-11-21 | $5.26 | $5.98 | 31,500 | — | — |
| 2005-11-18 | $5.34 | $6.07 | 120,500 | — | — |
| 2005-11-17 | $5.23 | $5.95 | 24,000 | — | — |
| 2005-11-16 | $5.22 | $5.94 | 60,000 | — | — |
| 2005-11-15 | $5.00 | $5.69 | 309,000 | — | — |
| 2005-11-14 | $4.82 | $5.48 | 32,000 | — | — |
| 2005-11-11 | $5.08 | $5.78 | 70,500 | — | — |
| 2005-11-10 | $5.20 | $5.92 | 56,500 | — | — |
| 2005-11-09 | $5.22 | $5.94 | 67,500 | — | — |
| 2005-11-08 | $5.28 | $6.00 | 67,000 | — | — |
| 2005-11-07 | $5.20 | $5.92 | 28,500 | — | — |
| 2005-11-04 | $5.25 | $5.97 | 39,500 | — | — |
| 2005-11-03 | $5.18 | $5.89 | 20,000 | — | — |
| 2005-11-02 | $5.00 | $5.69 | 36,500 | — | — |
| 2005-11-01 | $4.81 | $5.48 | 126,500 | — | — |
| 2005-10-31 | $4.83 | $5.50 | 132,000 | — | — |
| 2005-10-28 | $4.77 | $5.42 | 361,500 | — | — |
| 2005-10-27 | $5.35 | $6.09 | 172,500 | — | — |
| 2005-10-26 | $5.64 | $6.42 | 94,000 | — | — |
| 2005-10-25 | $5.74 | $6.53 | 88,000 | — | — |
| 2005-10-24 | $5.44 | $6.19 | 70,000 | — | — |
| 2005-10-21 | $5.41 | $6.15 | 152,500 | — | — |
| 2005-10-20 | $4.95 | $5.63 | 45,500 | — | — |
| 2005-10-19 | $4.86 | $5.53 | 83,500 | — | — |
| 2005-10-18 | $4.78 | $5.44 | 40,000 | — | — |
| 2005-10-17 | $4.82 | $5.48 | 147,500 | — | — |
| 2005-10-14 | $4.74 | $5.39 | 209,500 | — | — |
| 2005-10-13 | $4.96 | $5.64 | 430,000 | — | — |
| 2005-10-12 | $5.97 | $6.79 | 105,000 | — | — |
| 2005-10-11 | $5.80 | $6.60 | 50,000 | — | — |
| 2005-10-10 | $5.58 | $6.34 | 189,500 | — | — |
| 2005-10-07 | $5.36 | $6.10 | 138,000 | — | — |
| 2005-10-06 | $5.18 | $5.89 | 447,500 | — | — |
| 2005-10-05 | $5.82 | $6.63 | 235,500 | — | — |
| 2005-10-04 | $6.47 | $7.36 | 250,000 | — | — |
| 2005-10-03 | $7.07 | $8.04 | 86,000 | — | — |
| 2005-09-30 | $6.83 | $7.77 | 113,500 | — | — |
| 2005-09-29 | $7.11 | $8.09 | 68,000 | — | — |
| 2005-09-28 | $7.12 | $8.10 | 90,000 | — | — |
| 2005-09-27 | $7.14 | $8.12 | 77,500 | — | — |
| 2005-09-26 | $7.10 | $8.08 | 177,500 | — | — |
| 2005-09-23 | $6.99 | $7.95 | 70,000 | — | — |
| 2005-09-22 | $7.01 | $7.97 | 149,500 | — | — |
| 2005-09-21 | $6.97 | $7.93 | 59,000 | — | — |
| 2005-09-20 | $6.95 | $7.91 | 161,500 | — | — |
| 2005-09-19 | $6.95 | $7.91 | 79,500 | — | — |
| 2005-09-16 | $6.88 | $7.82 | 128,000 | — | — |
| 2005-09-15 | $6.68 | $7.60 | 160,500 | — | — |
| 2005-09-14 | $6.53 | $7.43 | 411,000 | — | — |
| 2005-09-13 | $6.82 | $7.76 | 85,500 | — | — |
| 2005-09-12 | $6.84 | $7.78 | 188,500 | — | — |
| 2005-09-09 | $6.77 | $7.70 | 160,500 | — | — |
| 2005-09-08 | $6.66 | $7.57 | 356,500 | — | — |
| 2005-09-07 | $6.60 | $7.50 | 426,500 | — | — |
| 2005-09-06 | $6.43 | $7.31 | 319,000 | — | — |
| 2005-09-02 | $6.03 | $6.86 | 217,000 | — | — |
| 2005-09-01 | $5.97 | $6.79 | 518,500 | — | — |
| 2005-08-31 | $5.62 | $6.39 | 289,000 | — | — |
| 2005-08-30 | $4.96 | $5.64 | 106,500 | — | — |
| 2005-08-29 | $5.15 | $5.86 | 139,000 | — | — |
| 2005-08-26 | $4.83 | $5.49 | 125,000 | — | — |
| 2005-08-25 | $4.63 | $5.27 | 232,500 | — | — |
| 2005-08-24 | $4.18 | $4.76 | 26,500 | — | — |
| 2005-08-23 | $4.25 | $4.84 | 16,000 | — | — |
| 2005-08-22 | $4.26 | $4.85 | 37,000 | — | — |
| 2005-08-19 | $4.37 | $4.97 | 47,000 | — | — |
| 2005-08-18 | $4.20 | $4.78 | 30,500 | — | — |
| 2005-08-17 | $4.26 | $4.85 | 68,500 | — | — |
| 2005-08-16 | $4.29 | $4.88 | 96,500 | — | — |
| 2005-08-15 | $4.60 | $5.23 | 65,500 | — | — |
| 2005-08-12 | $4.64 | $5.28 | 31,500 | — | — |
| 2005-08-11 | $4.67 | $5.32 | 100,500 | — | — |
| 2005-08-10 | $4.51 | $5.13 | 165,000 | — | — |
| 2005-08-09 | $4.26 | $4.85 | 154,000 | — | — |
| 2005-08-08 | $4.01 | $4.57 | 48,500 | — | — |
| 2005-08-05 | $3.96 | $4.50 | 56,500 | — | — |
| 2005-08-04 | $3.83 | $4.36 | 33,000 | — | — |
| 2005-08-03 | $3.74 | $4.25 | 12,000 | — | — |
| 2005-08-02 | $3.75 | $4.27 | 22,000 | — | — |
| 2005-08-01 | $3.75 | $4.27 | 75,500 | — | — |
| 2005-07-29 | $3.70 | $4.21 | 84,500 | — | — |
| 2005-07-28 | $3.90 | $4.44 | 47,000 | — | — |
| 2005-07-27 | $3.80 | $4.32 | 88,500 | — | — |
| 2005-07-26 | $3.82 | $4.35 | 63,500 | — | — |
| 2005-07-25 | $3.94 | $4.49 | 63,500 | — | — |
| 2005-07-22 | $4.00 | $4.55 | 110,000 | — | — |
| 2005-07-21 | $3.93 | $4.47 | 251,000 | — | — |
| 2005-07-20 | $3.75 | $4.27 | 26,000 | — | — |
| 2005-07-19 | $3.58 | $4.07 | 42,500 | — | — |
| 2005-07-18 | $3.26 | $3.70 | 32,000 | — | — |
| 2005-07-15 | $3.36 | $3.82 | 12,000 | — | — |
| 2005-07-14 | $3.42 | $3.89 | 11,500 | — | — |
| 2005-07-13 | $3.44 | $3.91 | 9,000 | — | — |
| 2005-07-12 | $3.43 | $3.90 | 35,000 | — | — |
| 2005-07-11 | $3.59 | $4.08 | 101,000 | — | — |
| 2005-07-08 | $3.47 | $3.95 | 19,000 | — | — |
| 2005-07-07 | $3.21 | $3.65 | 8,500 | — | — |
| 2005-07-06 | $3.30 | $3.75 | 20,000 | — | — |
| 2005-07-05 | $3.40 | $3.87 | 44,000 | — | — |
| 2005-07-01 | $3.56 | $4.05 | 34,000 | — | — |
| 2005-06-30 | $3.36 | $3.82 | 23,000 | — | — |
| 2005-06-29 | $3.37 | $3.83 | 58,500 | — | — |
| 2005-06-28 | $3.34 | $3.80 | 82,000 | — | — |
| 2005-06-27 | $3.27 | $3.72 | 166,500 | — | — |
| 2005-06-24 | $3.54 | $4.03 | 36,000 | — | — |
| 2005-06-23 | $3.60 | $4.10 | 86,000 | — | — |
| 2005-06-22 | $3.64 | $4.14 | 41,500 | — | — |
| 2005-06-21 | $3.61 | $4.11 | 49,000 | — | — |
| 2005-06-20 | $3.57 | $4.06 | 103,500 | — | — |
| 2005-06-17 | $3.63 | $4.12 | 50,500 | — | — |
| 2005-06-16 | $3.69 | $4.20 | 86,500 | — | — |
| 2005-06-15 | $3.66 | $4.17 | 59,000 | — | — |
| 2005-06-14 | $3.54 | $4.03 | 141,000 | — | — |
| 2005-06-13 | $3.59 | $4.09 | 275,500 | — | — |
| 2005-06-10 | $3.80 | $4.32 | 341,500 | — | — |
| 2005-06-09 | $3.51 | $3.99 | 181,500 | — | — |
| 2005-06-08 | $3.36 | $3.82 | 146,500 | — | — |
| 2005-06-07 | $3.44 | $3.91 | 185,500 | — | — |
| 2005-06-06 | $3.33 | $3.79 | 310,500 | — | — |
| 2005-06-03 | $3.04 | $3.46 | 47,500 | — | — |
| 2005-06-02 | $3.09 | $3.52 | 114,000 | — | — |
| 2005-06-01 | $3.02 | $3.44 | 52,000 | — | — |
| 2005-05-31 | $3.05 | $3.47 | 121,500 | — | — |
| 2005-05-27 | $2.96 | $3.37 | 27,500 | — | — |
| 2005-05-26 | $2.92 | $3.33 | 110,000 | — | — |
| 2005-05-25 | $2.84 | $3.23 | 66,000 | — | — |
| 2005-05-24 | $2.77 | $3.15 | 80,500 | — | — |
| 2005-05-23 | $2.80 | $3.19 | 122,500 | — | — |
| 2005-05-20 | $2.79 | $3.18 | 53,000 | — | — |
| 2005-05-19 | $2.83 | $3.21 | 13,000 | — | — |
| 2005-05-18 | $2.82 | $3.20 | 28,500 | — | — |
| 2005-05-17 | $2.91 | $3.31 | 50,500 | — | — |
| 2005-05-16 | $2.70 | $3.07 | 33,500 | — | — |
| 2005-05-13 | $2.70 | $3.07 | 47,500 | — | — |
| 2005-05-12 | $2.72 | $3.09 | 7,500 | — | — |
| 2005-05-11 | $2.76 | $3.14 | 10,000 | — | — |
| 2005-05-10 | $2.78 | $3.16 | 23,500 | — | — |
| 2005-05-09 | $2.79 | $3.17 | 44,500 | — | — |
| 2005-05-06 | $2.74 | $3.12 | 24,000 | — | — |
| 2005-05-05 | $2.68 | $3.05 | 104,000 | — | — |
| 2005-05-04 | $2.80 | $3.19 | 167,000 | — | — |
| 2005-05-03 | $2.66 | $3.03 | 161,000 | — | — |
| 2005-05-02 | $2.52 | $2.87 | 47,000 | — | — |
| 2005-04-29 | $2.53 | $2.88 | 24,000 | — | — |
| 2005-04-28 | $2.54 | $2.89 | 27,000 | — | — |
| 2005-04-27 | $2.61 | $2.96 | 22,000 | — | — |
| 2005-04-26 | $2.69 | $3.06 | 74,000 | — | — |
| 2005-04-25 | $2.73 | $3.10 | 105,500 | — | — |
| 2005-04-22 | $2.73 | $3.10 | 66,500 | — | — |
| 2005-04-21 | $2.80 | $3.19 | 71,000 | — | — |
| 2005-04-20 | $2.86 | $3.25 | 33,500 | — | — |
| 2005-04-19 | $2.90 | $3.30 | 75,500 | — | — |
| 2005-04-18 | $2.95 | $3.36 | 130,000 | — | — |
| 2005-04-15 | $3.01 | $3.43 | 199,000 | — | — |
| 2005-04-14 | $3.40 | $3.87 | 37,000 | — | — |
| 2005-04-13 | $3.51 | $4.00 | 39,000 | — | — |
| 2005-04-12 | $3.46 | $3.94 | 25,500 | — | — |
| 2005-04-11 | $3.49 | $3.97 | 83,500 | — | — |
| 2005-04-08 | $3.40 | $3.87 | 42,000 | — | — |
| 2005-04-07 | $3.57 | $4.06 | 36,500 | — | — |
| 2005-04-06 | $3.48 | $3.96 | 44,000 | — | — |
| 2005-04-05 | $3.54 | $4.02 | 86,000 | — | — |
| 2005-04-04 | $3.44 | $3.91 | 97,500 | — | — |
| 2005-04-01 | $3.15 | $3.58 | 83,500 | — | — |
| 2005-03-31 | $3.15 | $3.58 | 93,000 | — | — |
| 2005-03-30 | $3.20 | $3.64 | 54,500 | — | — |
| 2005-03-29 | $3.25 | $3.70 | 87,500 | — | — |
| 2005-03-28 | $3.39 | $3.86 | 134,000 | — | — |
| 2005-03-24 | $3.23 | $3.67 | 53,500 | — | — |
| 2005-03-23 | $3.34 | $3.80 | 77,000 | — | — |
| 2005-03-22 | $3.54 | $4.02 | 35,000 | — | — |
| 2005-03-21 | $3.60 | $4.10 | 51,000 | — | — |
| 2005-03-18 | $3.70 | $4.21 | 75,000 | — | — |
| 2005-03-17 | $3.40 | $3.87 | 60,000 | — | — |
| 2005-03-16 | $3.60 | $4.10 | 184,000 | — | — |
| 2005-03-15 | $3.74 | $4.26 | 303,500 | — | — |
| 2005-03-14 | $3.53 | $4.02 | 214,500 | — | — |
| 2005-03-11 | $3.18 | $3.62 | 25,000 | — | — |
| 2005-03-10 | $3.20 | $3.64 | 38,000 | — | — |
| 2005-03-09 | $3.22 | $3.66 | 73,500 | — | — |
| 2005-03-08 | $3.15 | $3.59 | 30,500 | — | — |
| 2005-03-07 | $3.13 | $3.56 | 70,000 | — | — |
| 2005-03-04 | $3.03 | $3.45 | 0 | — | — |
| 2005-03-03 | $3.03 | $3.45 | 28,500 | — | — |
| 2005-03-02 | $3.08 | $3.50 | 96,000 | — | — |
| 2005-03-01 | $3.00 | $3.42 | 33,000 | — | — |
| 2005-02-28 | $3.10 | $3.53 | 143,500 | — | — |
| 2005-02-25 | $2.89 | $3.29 | 290,500 | — | — |
| 2005-02-24 | $3.06 | $3.49 | 338,500 | — | — |
| 2005-02-23 | $3.40 | $3.87 | 147,000 | — | — |
| 2005-02-22 | $3.44 | $3.91 | 135,500 | — | — |
| 2005-02-18 | $3.50 | $3.98 | 137,500 | — | — |
| 2005-02-17 | $3.45 | $3.93 | 369,000 | — | — |
| 2005-02-16 | $3.19 | $3.63 | 89,500 | — | — |
| 2005-02-15 | $3.04 | $3.46 | 66,500 | — | — |
| 2005-02-14 | $3.02 | $3.44 | 99,000 | — | — |
| 2005-02-11 | $2.92 | $3.32 | 153,000 | — | — |
| 2005-02-10 | $2.96 | $3.36 | 96,000 | — | — |
| 2005-02-09 | $3.01 | $3.42 | 195,000 | — | — |
| 2005-02-08 | $3.03 | $3.45 | 292,000 | — | — |
| 2005-02-07 | $2.82 | $3.21 | 221,000 | — | — |
| 2005-02-04 | $2.77 | $3.15 | 364,500 | — | — |
| 2005-02-03 | $2.63 | $2.99 | 83,000 | — | — |
| 2005-02-02 | $2.66 | $3.03 | 150,000 | — | — |
| 2005-02-01 | $2.69 | $3.06 | 344,000 | — | — |
| 2005-01-31 | $2.50 | $2.84 | 159,500 | — | — |
| 2005-01-28 | $2.35 | $2.67 | 60,500 | — | — |
| 2005-01-27 | $2.30 | $2.62 | 66,000 | — | — |
| 2005-01-26 | $2.26 | $2.57 | 11,500 | — | — |
| 2005-01-25 | $2.25 | $2.56 | 4,000 | — | — |
| 2005-01-24 | $2.26 | $2.57 | 22,000 | — | — |
| 2005-01-21 | $2.26 | $2.57 | 35,500 | — | — |
| 2005-01-20 | $2.24 | $2.54 | 6,000 | — | — |
| 2005-01-19 | $2.23 | $2.54 | 6,500 | — | — |
| 2005-01-18 | $2.25 | $2.56 | 45,500 | — | — |
| 2005-01-14 | $2.23 | $2.54 | 13,500 | — | — |
| 2005-01-13 | $2.24 | $2.55 | 32,500 | — | — |
| 2005-01-12 | $2.23 | $2.54 | 28,000 | — | — |
| 2005-01-11 | $2.20 | $2.50 | 17,000 | — | — |
| 2005-01-10 | $2.20 | $2.50 | 12,500 | — | — |
| 2005-01-07 | $2.23 | $2.54 | 27,000 | — | — |
| 2005-01-06 | $2.22 | $2.53 | 28,000 | — | — |
| 2005-01-05 | $2.21 | $2.51 | 118,500 | — | — |
| 2005-01-04 | $2.21 | $2.51 | 113,000 | — | — |
| 2005-01-03 | $2.24 | $2.55 | 92,500 | — | — |