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
- 1995-09-14 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 | $6.08 | $6.08 | 550,800 | — | — |
| 2005-12-29 | $6.10 | $6.10 | 2,170,800 | — | — |
| 2005-12-28 | $6.10 | $6.10 | 1,376,100 | — | — |
| 2005-12-27 | $6.08 | $6.08 | 1,006,200 | — | — |
| 2005-12-23 | $6.07 | $6.07 | 585,000 | — | — |
| 2005-12-22 | $6.04 | $6.04 | 1,647,000 | — | — |
| 2005-12-21 | $5.93 | $5.93 | 516,600 | — | — |
| 2005-12-20 | $5.88 | $5.88 | 1,638,000 | — | — |
| 2005-12-19 | $5.92 | $5.92 | 995,400 | — | — |
| 2005-12-16 | $6.03 | $6.03 | 2,898,900 | — | — |
| 2005-12-15 | $5.95 | $5.95 | 3,766,500 | — | — |
| 2005-12-14 | $6.08 | $6.08 | 1,121,400 | — | — |
| 2005-12-13 | $6.03 | $6.03 | 1,697,400 | — | — |
| 2005-12-12 | $6.01 | $6.01 | 3,316,500 | — | — |
| 2005-12-09 | $5.98 | $5.98 | 3,096,900 | — | — |
| 2005-12-08 | $5.87 | $5.87 | 2,406,600 | — | — |
| 2005-12-07 | $5.83 | $5.83 | 1,909,800 | — | — |
| 2005-12-06 | $5.84 | $5.84 | 2,861,100 | — | — |
| 2005-12-05 | $5.79 | $5.79 | 3,344,400 | — | — |
| 2005-12-02 | $5.88 | $5.88 | 2,008,800 | — | — |
| 2005-12-01 | $5.89 | $5.89 | 5,602,500 | — | — |
| 2005-11-30 | $5.83 | $5.83 | 4,403,700 | — | — |
| 2005-11-29 | $5.88 | $5.88 | 5,244,300 | — | — |
| 2005-11-28 | $5.98 | $5.98 | 1,453,500 | — | — |
| 2005-11-25 | $6.08 | $6.08 | 604,800 | — | — |
| 2005-11-23 | $6.11 | $6.11 | 2,450,700 | — | — |
| 2005-11-22 | $6.05 | $6.05 | 2,178,000 | — | — |
| 2005-11-21 | $6.08 | $6.08 | 2,376,900 | — | — |
| 2005-11-18 | $6.04 | $6.04 | 1,257,300 | — | — |
| 2005-11-17 | $6.01 | $6.01 | 2,536,200 | — | — |
| 2005-11-16 | $6.01 | $6.01 | 3,440,700 | — | — |
| 2005-11-15 | $6.12 | $6.12 | 2,205,000 | — | — |
| 2005-11-14 | $6.26 | $6.26 | 3,579,300 | — | — |
| 2005-11-11 | $6.11 | $6.11 | 2,620,800 | — | — |
| 2005-11-10 | $5.83 | $5.83 | 414,900 | — | — |
| 2005-11-09 | $5.74 | $5.74 | 635,400 | — | — |
| 2005-11-08 | $5.71 | $5.71 | 1,283,400 | — | — |
| 2005-11-07 | $5.72 | $5.72 | 1,475,100 | — | — |
| 2005-11-04 | $5.77 | $5.77 | 707,400 | — | — |
| 2005-11-03 | $5.75 | $5.75 | 1,446,300 | — | — |
| 2005-11-02 | $5.87 | $5.87 | 3,343,500 | — | — |
| 2005-11-01 | $5.57 | $5.57 | 2,196,900 | — | — |
| 2005-10-31 | $5.50 | $5.50 | 3,216,600 | — | — |
| 2005-10-28 | $5.39 | $5.39 | 2,917,800 | — | — |
| 2005-10-27 | $5.34 | $5.34 | 947,700 | — | — |
| 2005-10-26 | $5.37 | $5.37 | 1,069,200 | — | — |
| 2005-10-25 | $5.40 | $5.40 | 856,800 | — | — |
| 2005-10-24 | $5.47 | $5.47 | 1,699,200 | — | — |
| 2005-10-21 | $5.33 | $5.33 | 712,800 | — | — |
| 2005-10-20 | $5.21 | $5.21 | 973,800 | — | — |
| 2005-10-19 | $5.26 | $5.26 | 902,700 | — | — |
| 2005-10-18 | $5.22 | $5.22 | 551,700 | — | — |
| 2005-10-17 | $5.22 | $5.22 | 1,237,500 | — | — |
| 2005-10-14 | $5.23 | $5.23 | 1,319,400 | — | — |
| 2005-10-13 | $5.18 | $5.18 | 1,443,600 | — | — |
| 2005-10-12 | $5.17 | $5.17 | 1,524,600 | — | — |
| 2005-10-11 | $5.22 | $5.22 | 3,608,100 | — | — |
| 2005-10-10 | $5.24 | $5.24 | 1,684,800 | — | — |
| 2005-10-07 | $5.30 | $5.30 | 589,500 | — | — |
| 2005-10-06 | $5.27 | $5.27 | 1,155,600 | — | — |
| 2005-10-05 | $5.35 | $5.35 | 503,100 | — | — |
| 2005-10-04 | $5.38 | $5.38 | 1,269,000 | — | — |
| 2005-10-03 | $5.38 | $5.38 | 2,727,900 | — | — |
| 2005-09-30 | $5.51 | $5.51 | 3,338,100 | — | — |
| 2005-09-29 | $5.42 | $5.42 | 1,659,600 | — | — |
| 2005-09-28 | $5.39 | $5.39 | 1,353,600 | — | — |
| 2005-09-27 | $5.32 | $5.32 | 1,008,900 | — | — |
| 2005-09-26 | $5.32 | $5.32 | 2,199,600 | — | — |
| 2005-09-23 | $5.34 | $5.34 | 3,216,600 | — | — |
| 2005-09-22 | $5.19 | $5.19 | 3,616,200 | — | — |
| 2005-09-21 | $5.26 | $5.26 | 3,207,600 | — | — |
| 2005-09-20 | $5.44 | $5.44 | 2,506,500 | — | — |
| 2005-09-19 | $5.30 | $5.30 | 5,896,800 | — | — |
| 2005-09-16 | $5.11 | $5.11 | 3,540,600 | — | — |
| 2005-09-15 | $5.05 | $5.05 | 2,571,300 | — | — |
| 2005-09-14 | $4.99 | $4.99 | 2,154,600 | — | — |
| 2005-09-13 | $5.04 | $5.04 | 1,236,600 | — | — |
| 2005-09-12 | $4.98 | $4.98 | 1,827,000 | — | — |
| 2005-09-09 | $4.88 | $4.88 | 2,093,400 | — | — |
| 2005-09-08 | $4.84 | $4.84 | 787,500 | — | — |
| 2005-09-07 | $4.93 | $4.93 | 556,200 | — | — |
| 2005-09-06 | $4.88 | $4.88 | 1,452,600 | — | — |
| 2005-09-02 | $4.91 | $4.91 | 761,400 | — | — |
| 2005-09-01 | $4.92 | $4.92 | 931,500 | — | — |
| 2005-08-31 | $4.83 | $4.83 | 2,641,500 | — | — |
| 2005-08-30 | $4.97 | $4.97 | 966,600 | — | — |
| 2005-08-29 | $5.04 | $5.04 | 1,054,800 | — | — |
| 2005-08-26 | $5.10 | $5.10 | 790,200 | — | — |
| 2005-08-25 | $5.15 | $5.15 | 305,100 | — | — |
| 2005-08-24 | $5.15 | $5.15 | 474,300 | — | — |
| 2005-08-23 | $5.16 | $5.16 | 370,800 | — | — |
| 2005-08-22 | $5.15 | $5.15 | 434,700 | — | — |
| 2005-08-19 | $5.10 | $5.10 | 685,800 | — | — |
| 2005-08-18 | $5.13 | $5.13 | 551,700 | — | — |
| 2005-08-17 | $5.13 | $5.13 | 424,800 | — | — |
| 2005-08-16 | $5.10 | $5.10 | 398,700 | — | — |
| 2005-08-15 | $5.10 | $5.10 | 527,400 | — | — |
| 2005-08-12 | $5.08 | $5.08 | 507,600 | — | — |
| 2005-08-11 | $5.01 | $5.01 | 1,134,000 | — | — |
| 2005-08-10 | $5.11 | $5.11 | 544,500 | — | — |
| 2005-08-09 | $5.11 | $5.11 | 680,400 | — | — |
| 2005-08-08 | $5.06 | $5.06 | 433,800 | — | — |
| 2005-08-05 | $5.06 | $5.06 | 493,200 | — | — |
| 2005-08-04 | $5.09 | $5.09 | 752,400 | — | — |
| 2005-08-03 | $5.06 | $5.06 | 1,107,900 | — | — |
| 2005-08-02 | $5.06 | $5.06 | 1,269,000 | — | — |
| 2005-08-01 | $4.99 | $4.99 | 2,513,700 | — | — |
| 2005-07-29 | $5.11 | $5.11 | 1,489,500 | — | — |
| 2005-07-28 | $5.19 | $5.19 | 1,285,200 | — | — |
| 2005-07-27 | $5.04 | $5.04 | 696,600 | — | — |
| 2005-07-26 | $5.02 | $5.02 | 921,600 | — | — |
| 2005-07-25 | $4.93 | $4.93 | 834,300 | — | — |
| 2005-07-22 | $4.86 | $4.86 | 1,441,800 | — | — |
| 2005-07-21 | $4.90 | $4.90 | 1,046,700 | — | — |
| 2005-07-20 | $4.91 | $4.91 | 1,885,500 | — | — |
| 2005-07-19 | $4.99 | $4.99 | 611,100 | — | — |
| 2005-07-18 | $5.03 | $5.03 | 449,100 | — | — |
| 2005-07-15 | $5.04 | $5.04 | 498,600 | — | — |
| 2005-07-14 | $5.01 | $5.01 | 772,200 | — | — |
| 2005-07-13 | $5.02 | $5.02 | 638,100 | — | — |
| 2005-07-12 | $5.01 | $5.01 | 438,300 | — | — |
| 2005-07-11 | $5.04 | $5.04 | 583,200 | — | — |
| 2005-07-08 | $4.94 | $4.94 | 982,800 | — | — |
| 2005-07-07 | $4.96 | $4.96 | 981,900 | — | — |
| 2005-07-06 | $5.01 | $5.01 | 837,900 | — | — |
| 2005-07-05 | $5.04 | $5.04 | 339,300 | — | — |
| 2005-07-01 | $5.04 | $5.04 | 566,100 | — | — |
| 2005-06-30 | $5.01 | $5.01 | 625,500 | — | — |
| 2005-06-29 | $5.01 | $5.01 | 1,067,400 | — | — |
| 2005-06-28 | $5.00 | $5.00 | 2,440,800 | — | — |
| 2005-06-27 | $4.95 | $4.95 | 1,381,500 | — | — |
| 2005-06-24 | $4.88 | $4.88 | 873,900 | — | — |
| 2005-06-23 | $4.83 | $4.83 | 943,200 | — | — |
| 2005-06-22 | $4.83 | $4.83 | 1,183,500 | — | — |
| 2005-06-21 | $4.81 | $4.81 | 684,900 | — | — |
| 2005-06-20 | $4.81 | $4.81 | 344,700 | — | — |
| 2005-06-17 | $4.81 | $4.81 | 900,900 | — | — |
| 2005-06-16 | $4.84 | $4.84 | 1,003,500 | — | — |
| 2005-06-15 | $4.83 | $4.83 | 592,200 | — | — |
| 2005-06-14 | $4.87 | $4.87 | 378,000 | — | — |
| 2005-06-13 | $4.79 | $4.79 | 396,900 | — | — |
| 2005-06-10 | $4.80 | $4.80 | 292,500 | — | — |
| 2005-06-09 | $4.84 | $4.84 | 357,300 | — | — |
| 2005-06-08 | $4.86 | $4.86 | 528,300 | — | — |
| 2005-06-07 | $4.76 | $4.76 | 927,000 | — | — |
| 2005-06-06 | $4.80 | $4.80 | 1,026,900 | — | — |
| 2005-06-03 | $4.81 | $4.81 | 375,300 | — | — |
| 2005-06-02 | $4.82 | $4.82 | 1,181,700 | — | — |
| 2005-06-01 | $4.85 | $4.85 | 974,700 | — | — |
| 2005-05-31 | $4.96 | $4.96 | 1,228,500 | — | — |
| 2005-05-27 | $4.85 | $4.85 | 243,900 | — | — |
| 2005-05-26 | $4.87 | $4.87 | 329,400 | — | — |
| 2005-05-25 | $4.84 | $4.84 | 878,400 | — | — |
| 2005-05-24 | $4.85 | $4.85 | 2,195,100 | — | — |
| 2005-05-23 | $4.85 | $4.85 | 2,749,500 | — | — |
| 2005-05-20 | $4.87 | $4.87 | 1,143,900 | — | — |
| 2005-05-19 | $4.83 | $4.83 | 950,400 | — | — |
| 2005-05-18 | $4.76 | $4.76 | 1,191,600 | — | — |
| 2005-05-17 | $4.70 | $4.70 | 1,386,900 | — | — |
| 2005-05-16 | $4.66 | $4.66 | 1,773,900 | — | — |
| 2005-05-13 | $4.63 | $4.63 | 2,401,200 | — | — |
| 2005-05-12 | $4.63 | $4.63 | 3,038,400 | — | — |
| 2005-05-11 | $4.57 | $4.57 | 3,868,200 | — | — |
| 2005-05-10 | $4.47 | $4.47 | 1,491,300 | — | — |
| 2005-05-09 | $4.46 | $4.46 | 1,895,400 | — | — |
| 2005-05-06 | $4.48 | $4.48 | 752,400 | — | — |
| 2005-05-05 | $4.47 | $4.47 | 974,700 | — | — |
| 2005-05-04 | $4.49 | $4.49 | 837,900 | — | — |
| 2005-05-03 | $4.51 | $4.51 | 1,317,600 | — | — |
| 2005-05-02 | $4.49 | $4.49 | 1,517,400 | — | — |
| 2005-04-29 | $4.44 | $4.44 | 1,137,600 | — | — |
| 2005-04-28 | $4.44 | $4.44 | 792,000 | — | — |
| 2005-04-27 | $4.47 | $4.47 | 1,769,400 | — | — |
| 2005-04-26 | $4.53 | $4.53 | 397,800 | — | — |
| 2005-04-25 | $4.50 | $4.50 | 408,600 | — | — |
| 2005-04-22 | $4.50 | $4.50 | 412,200 | — | — |
| 2005-04-21 | $4.47 | $4.47 | 665,100 | — | — |
| 2005-04-20 | $4.45 | $4.45 | 777,600 | — | — |
| 2005-04-19 | $4.44 | $4.44 | 443,700 | — | — |
| 2005-04-18 | $4.45 | $4.45 | 681,300 | — | — |
| 2005-04-15 | $4.48 | $4.48 | 1,096,200 | — | — |
| 2005-04-14 | $4.51 | $4.51 | 709,200 | — | — |
| 2005-04-13 | $4.58 | $4.58 | 1,050,300 | — | — |
| 2005-04-12 | $4.57 | $4.57 | 727,200 | — | — |
| 2005-04-11 | $4.51 | $4.51 | 1,206,000 | — | — |
| 2005-04-08 | $4.55 | $4.55 | 696,600 | — | — |
| 2005-04-07 | $4.58 | $4.58 | 2,245,500 | — | — |
| 2005-04-06 | $4.53 | $4.53 | 1,258,200 | — | — |
| 2005-04-05 | $4.50 | $4.50 | 650,700 | — | — |
| 2005-04-04 | $4.48 | $4.48 | 885,600 | — | — |
| 2005-04-01 | $4.46 | $4.46 | 1,818,000 | — | — |
| 2005-03-31 | $4.45 | $4.45 | 783,900 | — | — |
| 2005-03-30 | $4.47 | $4.47 | 598,500 | — | — |
| 2005-03-29 | $4.46 | $4.46 | 993,600 | — | — |
| 2005-03-28 | $4.39 | $4.39 | 957,600 | — | — |
| 2005-03-24 | $4.41 | $4.41 | 556,200 | — | — |
| 2005-03-23 | $4.41 | $4.41 | 440,100 | — | — |
| 2005-03-22 | $4.40 | $4.40 | 1,001,700 | — | — |
| 2005-03-21 | $4.44 | $4.44 | 349,200 | — | — |
| 2005-03-18 | $4.44 | $4.44 | 590,400 | — | — |
| 2005-03-17 | $4.52 | $4.52 | 920,700 | — | — |
| 2005-03-16 | $4.51 | $4.51 | 886,500 | — | — |
| 2005-03-15 | $4.56 | $4.56 | 914,400 | — | — |
| 2005-03-14 | $4.54 | $4.54 | 806,400 | — | — |
| 2005-03-11 | $4.55 | $4.55 | 316,800 | — | — |
| 2005-03-10 | $4.59 | $4.59 | 911,700 | — | — |
| 2005-03-09 | $4.61 | $4.61 | 528,300 | — | — |
| 2005-03-08 | $4.63 | $4.63 | 295,200 | — | — |
| 2005-03-07 | $4.66 | $4.66 | 892,800 | — | — |
| 2005-03-04 | $4.63 | $4.63 | 1,170,000 | — | — |
| 2005-03-03 | $4.54 | $4.54 | 582,300 | — | — |
| 2005-03-02 | $4.60 | $4.60 | 859,500 | — | — |
| 2005-03-01 | $4.59 | $4.59 | 674,100 | — | — |
| 2005-02-28 | $4.61 | $4.61 | 1,112,400 | — | — |
| 2005-02-25 | $4.56 | $4.56 | 468,900 | — | — |
| 2005-02-24 | $4.52 | $4.52 | 711,900 | — | — |
| 2005-02-23 | $4.49 | $4.49 | 517,500 | — | — |
| 2005-02-22 | $4.45 | $4.45 | 999,000 | — | — |
| 2005-02-18 | $4.60 | $4.60 | 896,400 | — | — |
| 2005-02-17 | $4.54 | $4.54 | 977,400 | — | — |
| 2005-02-16 | $4.60 | $4.60 | 2,224,800 | — | — |
| 2005-02-15 | $4.60 | $4.60 | 1,409,400 | — | — |
| 2005-02-14 | $4.55 | $4.55 | 1,458,000 | — | — |
| 2005-02-11 | $4.49 | $4.49 | 586,800 | — | — |
| 2005-02-10 | $4.46 | $4.46 | 502,200 | — | — |
| 2005-02-09 | $4.42 | $4.42 | 696,600 | — | — |
| 2005-02-08 | $4.40 | $4.40 | 992,700 | — | — |
| 2005-02-07 | $4.40 | $4.40 | 1,195,200 | — | — |
| 2005-02-04 | $4.33 | $4.33 | 1,057,500 | — | — |
| 2005-02-03 | $4.24 | $4.24 | 1,663,200 | — | — |
| 2005-02-02 | $4.14 | $4.14 | 470,700 | — | — |
| 2005-02-01 | $4.11 | $4.11 | 781,200 | — | — |
| 2005-01-31 | $4.08 | $4.08 | 559,800 | — | — |
| 2005-01-28 | $4.08 | $4.08 | 930,600 | — | — |
| 2005-01-27 | $4.10 | $4.10 | 729,000 | — | — |
| 2005-01-26 | $4.12 | $4.12 | 822,600 | — | — |
| 2005-01-25 | $4.14 | $4.14 | 711,900 | — | — |
| 2005-01-24 | $4.15 | $4.15 | 568,800 | — | — |
| 2005-01-21 | $4.17 | $4.17 | 540,900 | — | — |
| 2005-01-20 | $4.17 | $4.17 | 1,070,100 | — | — |
| 2005-01-19 | $4.22 | $4.22 | 747,900 | — | — |
| 2005-01-18 | $4.21 | $4.21 | 949,500 | — | — |
| 2005-01-14 | $4.14 | $4.14 | 977,400 | — | — |
| 2005-01-13 | $4.16 | $4.16 | 486,900 | — | — |
| 2005-01-12 | $4.18 | $4.18 | 675,900 | — | — |
| 2005-01-11 | $4.18 | $4.18 | 642,600 | — | — |
| 2005-01-10 | $4.21 | $4.21 | 678,600 | — | — |
| 2005-01-07 | $4.19 | $4.19 | 771,300 | — | — |
| 2005-01-06 | $4.15 | $4.15 | 2,870,100 | — | — |
| 2005-01-05 | $4.15 | $4.15 | 1,952,100 | — | — |
| 2005-01-04 | $4.18 | $4.18 | 1,253,700 | — | — |
| 2005-01-03 | $4.23 | $4.23 | 1,130,400 | — | — |