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
- 1984-11-29 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 | $5.08 | $5.08 | 85,800 | — | — |
| 2005-12-29 | $5.00 | $5.00 | 205,500 | — | — |
| 2005-12-28 | $5.07 | $5.07 | 235,100 | — | — |
| 2005-12-27 | $4.93 | $4.93 | 231,500 | — | — |
| 2005-12-23 | $4.80 | $4.80 | 104,300 | — | — |
| 2005-12-22 | $4.90 | $4.90 | 66,500 | — | — |
| 2005-12-21 | $4.78 | $4.78 | 48,300 | — | — |
| 2005-12-20 | $4.61 | $4.61 | 103,600 | — | — |
| 2005-12-19 | $4.69 | $4.69 | 62,800 | — | — |
| 2005-12-16 | $4.72 | $4.72 | 111,700 | — | — |
| 2005-12-15 | $4.76 | $4.76 | 108,000 | — | — |
| 2005-12-14 | $4.62 | $4.62 | 161,300 | — | — |
| 2005-12-13 | $4.54 | $4.54 | 322,300 | — | — |
| 2005-12-12 | $4.82 | $4.82 | 353,100 | — | — |
| 2005-12-09 | $4.87 | $4.87 | 326,900 | — | — |
| 2005-12-08 | $5.05 | $5.05 | 161,200 | — | — |
| 2005-12-07 | $4.99 | $4.99 | 175,600 | — | — |
| 2005-12-06 | $5.02 | $5.02 | 236,800 | — | — |
| 2005-12-05 | $4.95 | $4.95 | 396,900 | — | — |
| 2005-12-02 | $5.06 | $5.06 | 211,100 | — | — |
| 2005-12-01 | $5.20 | $5.20 | 128,700 | — | — |
| 2005-11-30 | $4.93 | $4.93 | 145,800 | — | — |
| 2005-11-29 | $5.17 | $5.17 | 285,600 | — | — |
| 2005-11-28 | $5.23 | $5.23 | 439,400 | — | — |
| 2005-11-25 | $4.86 | $4.86 | 96,600 | — | — |
| 2005-11-23 | $4.71 | $4.71 | 28,800 | — | — |
| 2005-11-22 | $4.77 | $4.77 | 199,600 | — | — |
| 2005-11-21 | $4.69 | $4.69 | 70,200 | — | — |
| 2005-11-18 | $4.61 | $4.61 | 77,500 | — | — |
| 2005-11-17 | $4.69 | $4.69 | 157,300 | — | — |
| 2005-11-16 | $4.59 | $4.59 | 132,700 | — | — |
| 2005-11-15 | $4.40 | $4.40 | 58,300 | — | — |
| 2005-11-14 | $4.44 | $4.44 | 107,200 | — | — |
| 2005-11-11 | $4.59 | $4.59 | 118,000 | — | — |
| 2005-11-10 | $4.40 | $4.40 | 73,800 | — | — |
| 2005-11-09 | $4.44 | $4.44 | 107,500 | — | — |
| 2005-11-08 | $4.30 | $4.30 | 40,300 | — | — |
| 2005-11-07 | $4.30 | $4.30 | 20,600 | — | — |
| 2005-11-04 | $4.29 | $4.29 | 68,700 | — | — |
| 2005-11-03 | $4.36 | $4.36 | 40,200 | — | — |
| 2005-11-02 | $4.39 | $4.39 | 101,800 | — | — |
| 2005-11-01 | $4.26 | $4.26 | 68,400 | — | — |
| 2005-10-31 | $4.21 | $4.21 | 88,900 | — | — |
| 2005-10-28 | $4.28 | $4.28 | 24,800 | — | — |
| 2005-10-27 | $4.28 | $4.28 | 103,300 | — | — |
| 2005-10-26 | $4.18 | $4.18 | 97,900 | — | — |
| 2005-10-25 | $4.15 | $4.15 | 156,100 | — | — |
| 2005-10-24 | $4.04 | $4.04 | 65,500 | — | — |
| 2005-10-21 | $4.08 | $4.08 | 119,500 | — | — |
| 2005-10-20 | $3.96 | $3.96 | 136,500 | — | — |
| 2005-10-19 | $4.14 | $4.14 | 119,300 | — | — |
| 2005-10-18 | $4.27 | $4.27 | 41,200 | — | — |
| 2005-10-17 | $4.38 | $4.38 | 111,900 | — | — |
| 2005-10-14 | $4.24 | $4.24 | 95,800 | — | — |
| 2005-10-13 | $4.16 | $4.16 | 139,400 | — | — |
| 2005-10-12 | $4.26 | $4.26 | 145,600 | — | — |
| 2005-10-11 | $4.35 | $4.35 | 85,600 | — | — |
| 2005-10-10 | $4.38 | $4.38 | 167,300 | — | — |
| 2005-10-07 | $4.30 | $4.30 | 97,300 | — | — |
| 2005-10-06 | $4.12 | $4.12 | 82,200 | — | — |
| 2005-10-05 | $4.13 | $4.13 | 75,000 | — | — |
| 2005-10-04 | $4.14 | $4.14 | 106,500 | — | — |
| 2005-10-03 | $4.27 | $4.27 | 81,500 | — | — |
| 2005-09-30 | $4.31 | $4.31 | 126,200 | — | — |
| 2005-09-29 | $4.41 | $4.41 | 94,900 | — | — |
| 2005-09-28 | $4.34 | $4.34 | 126,000 | — | — |
| 2005-09-27 | $4.27 | $4.27 | 68,400 | — | — |
| 2005-09-26 | $4.38 | $4.38 | 212,000 | — | — |
| 2005-09-23 | $4.41 | $4.41 | 154,000 | — | — |
| 2005-09-22 | $4.35 | $4.35 | 115,000 | — | — |
| 2005-09-21 | $4.35 | $4.35 | 103,800 | — | — |
| 2005-09-20 | $4.18 | $4.18 | 172,400 | — | — |
| 2005-09-19 | $4.25 | $4.25 | 337,600 | — | — |
| 2005-09-16 | $4.17 | $4.17 | 231,100 | — | — |
| 2005-09-15 | $3.99 | $3.99 | 203,800 | — | — |
| 2005-09-14 | $3.97 | $3.97 | 157,700 | — | — |
| 2005-09-13 | $3.82 | $3.82 | 53,400 | — | — |
| 2005-09-12 | $3.84 | $3.84 | 100,300 | — | — |
| 2005-09-09 | $3.83 | $3.83 | 284,500 | — | — |
| 2005-09-08 | $3.66 | $3.66 | 83,100 | — | — |
| 2005-09-07 | $3.67 | $3.67 | 42,600 | — | — |
| 2005-09-06 | $3.66 | $3.66 | 111,400 | — | — |
| 2005-09-02 | $3.66 | $3.66 | 117,500 | — | — |
| 2005-09-01 | $3.65 | $3.65 | 106,500 | — | — |
| 2005-08-31 | $3.57 | $3.57 | 56,900 | — | — |
| 2005-08-30 | $3.52 | $3.52 | 79,900 | — | — |
| 2005-08-29 | $3.57 | $3.57 | 87,400 | — | — |
| 2005-08-26 | $3.55 | $3.55 | 56,900 | — | — |
| 2005-08-25 | $3.58 | $3.58 | 37,500 | — | — |
| 2005-08-24 | $3.59 | $3.59 | 76,300 | — | — |
| 2005-08-23 | $3.59 | $3.59 | 65,000 | — | — |
| 2005-08-22 | $3.67 | $3.67 | 133,000 | — | — |
| 2005-08-19 | $3.73 | $3.73 | 69,900 | — | — |
| 2005-08-18 | $3.76 | $3.76 | 64,700 | — | — |
| 2005-08-17 | $3.83 | $3.83 | 65,600 | — | — |
| 2005-08-16 | $3.95 | $3.95 | 183,000 | — | — |
| 2005-08-15 | $3.84 | $3.84 | 134,400 | — | — |
| 2005-08-12 | $3.98 | $3.98 | 198,400 | — | — |
| 2005-08-11 | $3.97 | $3.97 | 436,000 | — | — |
| 2005-08-10 | $3.65 | $3.65 | 171,000 | — | — |
| 2005-08-09 | $3.65 | $3.65 | 57,600 | — | — |
| 2005-08-08 | $3.69 | $3.69 | 38,100 | — | — |
| 2005-08-05 | $3.83 | $3.83 | 21,200 | — | — |
| 2005-08-04 | $3.85 | $3.85 | 95,000 | — | — |
| 2005-08-03 | $3.90 | $3.90 | 74,300 | — | — |
| 2005-08-02 | $3.62 | $3.62 | 73,100 | — | — |
| 2005-08-01 | $3.56 | $3.56 | 113,500 | — | — |
| 2005-07-29 | $3.67 | $3.67 | 26,400 | — | — |
| 2005-07-28 | $3.74 | $3.74 | 35,900 | — | — |
| 2005-07-27 | $3.81 | $3.81 | 27,600 | — | — |
| 2005-07-26 | $3.83 | $3.83 | 47,500 | — | — |
| 2005-07-25 | $3.88 | $3.88 | 59,000 | — | — |
| 2005-07-22 | $3.86 | $3.86 | 64,700 | — | — |
| 2005-07-21 | $3.85 | $3.85 | 71,200 | — | — |
| 2005-07-20 | $3.79 | $3.79 | 26,100 | — | — |
| 2005-07-19 | $3.70 | $3.70 | 24,200 | — | — |
| 2005-07-18 | $3.77 | $3.77 | 44,300 | — | — |
| 2005-07-15 | $3.73 | $3.73 | 55,300 | — | — |
| 2005-07-14 | $3.73 | $3.73 | 133,600 | — | — |
| 2005-07-13 | $3.92 | $3.92 | 49,700 | — | — |
| 2005-07-12 | $3.96 | $3.96 | 61,300 | — | — |
| 2005-07-11 | $3.97 | $3.97 | 85,300 | — | — |
| 2005-07-08 | $3.89 | $3.89 | 34,300 | — | — |
| 2005-07-07 | $3.80 | $3.80 | 104,200 | — | — |
| 2005-07-06 | $3.79 | $3.79 | 60,000 | — | — |
| 2005-07-05 | $3.75 | $3.75 | 99,800 | — | — |
| 2005-07-01 | $3.85 | $3.85 | 277,800 | — | — |
| 2005-06-30 | $3.88 | $3.88 | 260,100 | — | — |
| 2005-06-29 | $3.78 | $3.78 | 108,200 | — | — |
| 2005-06-28 | $3.70 | $3.70 | 131,100 | — | — |
| 2005-06-27 | $3.74 | $3.74 | 89,200 | — | — |
| 2005-06-24 | $3.72 | $3.72 | 102,600 | — | — |
| 2005-06-23 | $3.66 | $3.66 | 135,500 | — | — |
| 2005-06-22 | $3.69 | $3.69 | 79,400 | — | — |
| 2005-06-21 | $3.59 | $3.59 | 115,000 | — | — |
| 2005-06-20 | $3.48 | $3.48 | 157,900 | — | — |
| 2005-06-17 | $3.28 | $3.28 | 32,200 | — | — |
| 2005-06-16 | $3.31 | $3.31 | 45,900 | — | — |
| 2005-06-15 | $3.24 | $3.24 | 50,200 | — | — |
| 2005-06-14 | $3.17 | $3.17 | 23,000 | — | — |
| 2005-06-13 | $3.24 | $3.24 | 64,200 | — | — |
| 2005-06-10 | $3.28 | $3.28 | 47,600 | — | — |
| 2005-06-09 | $3.12 | $3.12 | 19,900 | — | — |
| 2005-06-08 | $3.12 | $3.12 | 47,200 | — | — |
| 2005-06-07 | $3.15 | $3.15 | 20,100 | — | — |
| 2005-06-06 | $3.20 | $3.20 | 44,500 | — | — |
| 2005-06-03 | $3.22 | $3.22 | 39,100 | — | — |
| 2005-06-02 | $3.18 | $3.18 | 115,700 | — | — |
| 2005-06-01 | $3.40 | $3.40 | 70,900 | — | — |
| 2005-05-31 | $3.27 | $3.27 | 55,700 | — | — |
| 2005-05-27 | $3.16 | $3.16 | 102,600 | — | — |
| 2005-05-26 | $3.10 | $3.10 | 27,200 | — | — |
| 2005-05-25 | $3.08 | $3.08 | 22,500 | — | — |
| 2005-05-24 | $3.06 | $3.06 | 51,000 | — | — |
| 2005-05-23 | $3.09 | $3.09 | 42,200 | — | — |
| 2005-05-20 | $2.97 | $2.97 | 32,600 | — | — |
| 2005-05-19 | $3.04 | $3.04 | 15,900 | — | — |
| 2005-05-18 | $3.07 | $3.07 | 33,800 | — | — |
| 2005-05-17 | $2.96 | $2.96 | 45,900 | — | — |
| 2005-05-16 | $2.94 | $2.94 | 75,900 | — | — |
| 2005-05-13 | $2.91 | $2.91 | 103,900 | — | — |
| 2005-05-12 | $3.07 | $3.07 | 124,200 | — | — |
| 2005-05-11 | $3.33 | $3.33 | 144,600 | — | — |
| 2005-05-10 | $3.16 | $3.16 | 106,800 | — | — |
| 2005-05-09 | $3.02 | $3.02 | 65,300 | — | — |
| 2005-05-06 | $3.05 | $3.05 | 121,200 | — | — |
| 2005-05-05 | $3.08 | $3.08 | 31,000 | — | — |
| 2005-05-04 | $3.08 | $3.08 | 72,100 | — | — |
| 2005-05-03 | $2.93 | $2.93 | 67,100 | — | — |
| 2005-05-02 | $2.87 | $2.87 | 80,500 | — | — |
| 2005-04-29 | $2.97 | $2.97 | 106,300 | — | — |
| 2005-04-28 | $2.84 | $2.84 | 114,300 | — | — |
| 2005-04-27 | $3.08 | $3.08 | 86,600 | — | — |
| 2005-04-26 | $3.18 | $3.18 | 68,000 | — | — |
| 2005-04-25 | $3.13 | $3.13 | 33,500 | — | — |
| 2005-04-22 | $3.11 | $3.11 | 96,900 | — | — |
| 2005-04-21 | $3.11 | $3.11 | 168,400 | — | — |
| 2005-04-20 | $3.24 | $3.24 | 126,600 | — | — |
| 2005-04-19 | $3.28 | $3.28 | 66,600 | — | — |
| 2005-04-18 | $3.11 | $3.11 | 52,000 | — | — |
| 2005-04-15 | $3.09 | $3.09 | 104,700 | — | — |
| 2005-04-14 | $3.13 | $3.13 | 302,700 | — | — |
| 2005-04-13 | $3.53 | $3.53 | 29,700 | — | — |
| 2005-04-12 | $3.51 | $3.51 | 74,200 | — | — |
| 2005-04-11 | $3.50 | $3.50 | 33,100 | — | — |
| 2005-04-08 | $3.50 | $3.50 | 27,800 | — | — |
| 2005-04-07 | $3.45 | $3.45 | 50,200 | — | — |
| 2005-04-06 | $3.48 | $3.48 | 38,000 | — | — |
| 2005-04-05 | $3.46 | $3.46 | 35,500 | — | — |
| 2005-04-04 | $3.49 | $3.49 | 65,200 | — | — |
| 2005-04-01 | $3.59 | $3.59 | 15,400 | — | — |
| 2005-03-31 | $3.60 | $3.60 | 16,200 | — | — |
| 2005-03-30 | $3.60 | $3.60 | 31,800 | — | — |
| 2005-03-29 | $3.57 | $3.57 | 38,800 | — | — |
| 2005-03-28 | $3.66 | $3.66 | 37,000 | — | — |
| 2005-03-24 | $3.69 | $3.69 | 59,600 | — | — |
| 2005-03-23 | $3.63 | $3.63 | 76,600 | — | — |
| 2005-03-22 | $3.78 | $3.78 | 78,300 | — | — |
| 2005-03-21 | $3.86 | $3.86 | 92,200 | — | — |
| 2005-03-18 | $3.83 | $3.83 | 73,300 | — | — |
| 2005-03-17 | $3.78 | $3.78 | 160,500 | — | — |
| 2005-03-16 | $4.03 | $4.03 | 54,300 | — | — |
| 2005-03-15 | $4.05 | $4.05 | 27,800 | — | — |
| 2005-03-14 | $4.05 | $4.05 | 76,400 | — | — |
| 2005-03-11 | $4.06 | $4.06 | 70,100 | — | — |
| 2005-03-10 | $4.05 | $4.05 | 50,500 | — | — |
| 2005-03-09 | $4.15 | $4.15 | 101,400 | — | — |
| 2005-03-08 | $4.15 | $4.15 | 142,800 | — | — |
| 2005-03-07 | $4.01 | $4.01 | 69,800 | — | — |
| 2005-03-04 | $3.92 | $3.92 | 43,000 | — | — |
| 2005-03-03 | $3.86 | $3.86 | 67,300 | — | — |
| 2005-03-02 | $3.84 | $3.84 | 50,300 | — | — |
| 2005-03-01 | $3.79 | $3.79 | 46,400 | — | — |
| 2005-02-28 | $3.88 | $3.88 | 79,000 | — | — |
| 2005-02-25 | $3.84 | $3.84 | 99,400 | — | — |
| 2005-02-24 | $3.84 | $3.84 | 87,600 | — | — |
| 2005-02-23 | $3.91 | $3.91 | 136,500 | — | — |
| 2005-02-22 | $4.03 | $4.03 | 79,000 | — | — |
| 2005-02-18 | $3.93 | $3.93 | 43,500 | — | — |
| 2005-02-17 | $3.90 | $3.90 | 88,800 | — | — |
| 2005-02-16 | $3.84 | $3.84 | 55,800 | — | — |
| 2005-02-15 | $3.76 | $3.76 | 59,700 | — | — |
| 2005-02-14 | $3.84 | $3.84 | 54,000 | — | — |
| 2005-02-11 | $3.80 | $3.80 | 48,700 | — | — |
| 2005-02-10 | $3.76 | $3.76 | 70,600 | — | — |
| 2005-02-09 | $3.60 | $3.60 | 32,100 | — | — |
| 2005-02-08 | $3.56 | $3.56 | 67,700 | — | — |
| 2005-02-07 | $3.54 | $3.54 | 61,500 | — | — |
| 2005-02-04 | $3.58 | $3.58 | 64,200 | — | — |
| 2005-02-03 | $3.63 | $3.63 | 51,800 | — | — |
| 2005-02-02 | $3.67 | $3.67 | 40,100 | — | — |
| 2005-02-01 | $3.64 | $3.64 | 29,500 | — | — |
| 2005-01-31 | $3.74 | $3.74 | 58,200 | — | — |
| 2005-01-28 | $3.77 | $3.77 | 89,700 | — | — |
| 2005-01-27 | $3.58 | $3.58 | 74,400 | — | — |
| 2005-01-26 | $3.51 | $3.51 | 36,100 | — | — |
| 2005-01-25 | $3.53 | $3.53 | 44,100 | — | — |
| 2005-01-24 | $3.57 | $3.57 | 37,600 | — | — |
| 2005-01-21 | $3.58 | $3.58 | 78,000 | — | — |
| 2005-01-20 | $3.49 | $3.49 | 54,900 | — | — |
| 2005-01-19 | $3.50 | $3.50 | 53,500 | — | — |
| 2005-01-18 | $3.52 | $3.52 | 33,200 | — | — |
| 2005-01-14 | $3.50 | $3.50 | 32,800 | — | — |
| 2005-01-13 | $3.48 | $3.48 | 48,800 | — | — |
| 2005-01-12 | $3.54 | $3.54 | 59,800 | — | — |
| 2005-01-11 | $3.53 | $3.53 | 60,100 | — | — |
| 2005-01-10 | $3.40 | $3.40 | 65,800 | — | — |
| 2005-01-07 | $3.35 | $3.35 | 99,400 | — | — |
| 2005-01-06 | $3.41 | $3.41 | 47,200 | — | — |
| 2005-01-05 | $3.44 | $3.44 | 60,200 | — | — |
| 2005-01-04 | $3.58 | $3.58 | 79,500 | — | — |
| 2005-01-03 | $3.58 | $3.58 | 142,200 | — | — |