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
- 1998-05-01 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 | $5.60 | $5.60 | 2,847,800 | — | — |
| 2005-12-29 | $5.63 | $5.63 | 2,072,200 | — | — |
| 2005-12-28 | $5.84 | $5.84 | 2,194,600 | — | — |
| 2005-12-27 | $5.85 | $5.85 | 1,636,400 | — | — |
| 2005-12-23 | $6.01 | $6.01 | 1,823,600 | — | — |
| 2005-12-22 | $6.18 | $6.18 | 1,679,700 | — | — |
| 2005-12-21 | $6.34 | $6.34 | 2,465,800 | — | — |
| 2005-12-20 | $6.18 | $6.18 | 4,910,300 | — | — |
| 2005-12-19 | $5.61 | $5.61 | 2,993,000 | — | — |
| 2005-12-16 | $5.68 | $5.68 | 6,537,000 | — | — |
| 2005-12-15 | $6.20 | $6.20 | 1,667,200 | — | — |
| 2005-12-14 | $6.33 | $6.33 | 2,210,600 | — | — |
| 2005-12-13 | $6.28 | $6.28 | 1,658,100 | — | — |
| 2005-12-12 | $6.24 | $6.24 | 1,088,900 | — | — |
| 2005-12-09 | $6.22 | $6.22 | 1,891,900 | — | — |
| 2005-12-08 | $6.09 | $6.09 | 2,514,000 | — | — |
| 2005-12-07 | $6.28 | $6.28 | 1,762,300 | — | — |
| 2005-12-06 | $6.49 | $6.49 | 1,273,600 | — | — |
| 2005-12-05 | $6.43 | $6.43 | 1,830,700 | — | — |
| 2005-12-02 | $6.63 | $6.63 | 3,396,900 | — | — |
| 2005-12-01 | $6.55 | $6.55 | 3,098,100 | — | — |
| 2005-11-30 | $6.20 | $6.20 | 1,181,200 | — | — |
| 2005-11-29 | $6.05 | $6.05 | 1,160,400 | — | — |
| 2005-11-28 | $6.16 | $6.16 | 1,319,500 | — | — |
| 2005-11-25 | $6.24 | $6.24 | 265,900 | — | — |
| 2005-11-23 | $6.14 | $6.14 | 700,400 | — | — |
| 2005-11-22 | $6.16 | $6.16 | 1,542,500 | — | — |
| 2005-11-21 | $6.28 | $6.28 | 2,028,300 | — | — |
| 2005-11-18 | $6.20 | $6.20 | 3,201,800 | — | — |
| 2005-11-17 | $5.85 | $5.85 | 2,661,000 | — | — |
| 2005-11-16 | $5.66 | $5.66 | 1,579,600 | — | — |
| 2005-11-15 | $5.68 | $5.68 | 1,107,200 | — | — |
| 2005-11-14 | $5.65 | $5.65 | 1,970,700 | — | — |
| 2005-11-11 | $5.74 | $5.74 | 1,159,300 | — | — |
| 2005-11-10 | $5.74 | $5.74 | 1,628,800 | — | — |
| 2005-11-09 | $5.83 | $5.83 | 1,716,500 | — | — |
| 2005-11-08 | $5.74 | $5.74 | 1,453,200 | — | — |
| 2005-11-07 | $5.80 | $5.80 | 1,860,600 | — | — |
| 2005-11-04 | $5.73 | $5.73 | 2,079,500 | — | — |
| 2005-11-03 | $5.68 | $5.68 | 1,961,500 | — | — |
| 2005-11-02 | $5.50 | $5.50 | 1,969,000 | — | — |
| 2005-11-01 | $5.41 | $5.41 | 2,114,500 | — | — |
| 2005-10-31 | $5.28 | $5.28 | 1,766,300 | — | — |
| 2005-10-28 | $5.14 | $5.14 | 3,682,900 | — | — |
| 2005-10-27 | $5.00 | $5.00 | 10,065,200 | — | — |
| 2005-10-26 | $4.37 | $4.37 | 2,029,400 | — | — |
| 2005-10-25 | $4.58 | $4.58 | 1,820,300 | — | — |
| 2005-10-24 | $4.46 | $4.46 | 1,760,900 | — | — |
| 2005-10-21 | $4.23 | $4.23 | 1,275,700 | — | — |
| 2005-10-20 | $4.08 | $4.08 | 1,030,000 | — | — |
| 2005-10-19 | $4.03 | $4.03 | 1,430,500 | — | — |
| 2005-10-18 | $3.98 | $3.98 | 1,176,000 | — | — |
| 2005-10-17 | $3.90 | $3.90 | 968,000 | — | — |
| 2005-10-14 | $3.84 | $3.84 | 1,164,300 | — | — |
| 2005-10-13 | $3.79 | $3.79 | 1,355,400 | — | — |
| 2005-10-12 | $3.66 | $3.66 | 2,643,000 | — | — |
| 2005-10-11 | $3.78 | $3.78 | 2,904,500 | — | — |
| 2005-10-10 | $4.10 | $4.10 | 1,442,000 | — | — |
| 2005-10-07 | $4.09 | $4.09 | 2,691,000 | — | — |
| 2005-10-06 | $4.07 | $4.07 | 1,275,000 | — | — |
| 2005-10-05 | $4.18 | $4.18 | 1,044,000 | — | — |
| 2005-10-04 | $4.40 | $4.40 | 1,057,600 | — | — |
| 2005-10-03 | $4.49 | $4.49 | 1,138,600 | — | — |
| 2005-09-30 | $4.36 | $4.36 | 1,018,500 | — | — |
| 2005-09-29 | $4.40 | $4.40 | 1,041,300 | — | — |
| 2005-09-28 | $4.19 | $4.19 | 1,604,900 | — | — |
| 2005-09-27 | $4.14 | $4.14 | 1,620,800 | — | — |
| 2005-09-26 | $4.30 | $4.30 | 1,115,100 | — | — |
| 2005-09-23 | $4.34 | $4.34 | 2,207,300 | — | — |
| 2005-09-22 | $4.48 | $4.48 | 2,116,500 | — | — |
| 2005-09-21 | $4.64 | $4.64 | 2,597,900 | — | — |
| 2005-09-20 | $4.84 | $4.84 | 1,684,300 | — | — |
| 2005-09-19 | $4.74 | $4.74 | 1,350,800 | — | — |
| 2005-09-16 | $4.90 | $4.90 | 2,458,800 | — | — |
| 2005-09-15 | $5.04 | $5.04 | 1,856,900 | — | — |
| 2005-09-14 | $5.24 | $5.24 | 1,408,700 | — | — |
| 2005-09-13 | $5.42 | $5.42 | 1,215,700 | — | — |
| 2005-09-12 | $5.40 | $5.40 | 2,362,200 | — | — |
| 2005-09-09 | $5.55 | $5.55 | 2,551,400 | — | — |
| 2005-09-08 | $5.36 | $5.36 | 1,782,200 | — | — |
| 2005-09-07 | $5.07 | $5.07 | 1,191,400 | — | — |
| 2005-09-06 | $5.03 | $5.03 | 762,400 | — | — |
| 2005-09-02 | $4.95 | $4.95 | 818,700 | — | — |
| 2005-09-01 | $4.90 | $4.90 | 1,440,700 | — | — |
| 2005-08-31 | $5.10 | $5.10 | 1,254,200 | — | — |
| 2005-08-30 | $4.91 | $4.91 | 1,024,800 | — | — |
| 2005-08-29 | $4.93 | $4.93 | 910,600 | — | — |
| 2005-08-26 | $4.93 | $4.93 | 1,628,100 | — | — |
| 2005-08-25 | $5.07 | $5.07 | 642,200 | — | — |
| 2005-08-24 | $5.03 | $5.03 | 3,176,600 | — | — |
| 2005-08-23 | $5.10 | $5.10 | 1,201,500 | — | — |
| 2005-08-22 | $5.31 | $5.31 | 1,775,800 | — | — |
| 2005-08-19 | $5.22 | $5.22 | 689,500 | — | — |
| 2005-08-18 | $5.19 | $5.19 | 1,118,000 | — | — |
| 2005-08-17 | $5.31 | $5.31 | 901,200 | — | — |
| 2005-08-16 | $5.18 | $5.18 | 1,149,900 | — | — |
| 2005-08-15 | $5.23 | $5.23 | 1,396,900 | — | — |
| 2005-08-12 | $5.21 | $5.21 | 1,855,200 | — | — |
| 2005-08-11 | $5.40 | $5.40 | 1,520,100 | — | — |
| 2005-08-10 | $5.20 | $5.20 | 1,842,700 | — | — |
| 2005-08-09 | $5.07 | $5.07 | 952,500 | — | — |
| 2005-08-08 | $4.98 | $4.98 | 1,749,900 | — | — |
| 2005-08-05 | $4.91 | $4.91 | 990,800 | — | — |
| 2005-08-04 | $4.87 | $4.87 | 1,251,600 | — | — |
| 2005-08-03 | $4.93 | $4.93 | 1,256,900 | — | — |
| 2005-08-02 | $4.97 | $4.97 | 1,576,900 | — | — |
| 2005-08-01 | $4.92 | $4.92 | 2,564,200 | — | — |
| 2005-07-29 | $4.66 | $4.66 | 5,495,600 | — | — |
| 2005-07-28 | $4.75 | $4.75 | 14,243,600 | — | — |
| 2005-07-27 | $5.82 | $5.82 | 2,413,300 | — | — |
| 2005-07-26 | $6.00 | $6.00 | 3,313,200 | — | — |
| 2005-07-25 | $5.74 | $5.74 | 1,371,000 | — | — |
| 2005-07-22 | $5.73 | $5.73 | 1,373,800 | — | — |
| 2005-07-21 | $5.60 | $5.60 | 1,846,000 | — | — |
| 2005-07-20 | $5.67 | $5.67 | 1,751,700 | — | — |
| 2005-07-19 | $5.58 | $5.58 | 1,179,300 | — | — |
| 2005-07-18 | $5.45 | $5.45 | 1,091,300 | — | — |
| 2005-07-15 | $5.50 | $5.50 | 1,379,400 | — | — |
| 2005-07-14 | $5.46 | $5.46 | 3,183,800 | — | — |
| 2005-07-13 | $5.15 | $5.15 | 1,268,600 | — | — |
| 2005-07-12 | $5.19 | $5.19 | 1,151,900 | — | — |
| 2005-07-11 | $5.14 | $5.14 | 3,015,100 | — | — |
| 2005-07-08 | $4.93 | $4.93 | 1,996,900 | — | — |
| 2005-07-07 | $4.70 | $4.70 | 1,093,600 | — | — |
| 2005-07-06 | $4.68 | $4.68 | 2,206,500 | — | — |
| 2005-07-05 | $4.76 | $4.76 | 2,975,900 | — | — |
| 2005-07-01 | $4.52 | $4.52 | 673,600 | — | — |
| 2005-06-30 | $4.53 | $4.53 | 927,500 | — | — |
| 2005-06-29 | $4.56 | $4.56 | 802,500 | — | — |
| 2005-06-28 | $4.62 | $4.62 | 1,338,000 | — | — |
| 2005-06-27 | $4.55 | $4.55 | 2,837,300 | — | — |
| 2005-06-24 | $4.60 | $4.60 | 7,628,600 | — | — |
| 2005-06-23 | $4.84 | $4.84 | 2,539,900 | — | — |
| 2005-06-22 | $4.86 | $4.86 | 2,070,300 | — | — |
| 2005-06-21 | $4.88 | $4.88 | 1,238,800 | — | — |
| 2005-06-20 | $4.96 | $4.96 | 1,383,700 | — | — |
| 2005-06-17 | $5.00 | $5.00 | 1,625,000 | — | — |
| 2005-06-16 | $5.00 | $5.00 | 2,984,700 | — | — |
| 2005-06-15 | $5.00 | $5.00 | 4,258,000 | — | — |
| 2005-06-14 | $5.00 | $5.00 | 3,006,200 | — | — |
| 2005-06-13 | $5.06 | $5.06 | 3,313,900 | — | — |
| 2005-06-10 | $4.97 | $4.97 | 2,338,900 | — | — |
| 2005-06-09 | $4.86 | $4.86 | 1,359,200 | — | — |
| 2005-06-08 | $4.79 | $4.79 | 2,573,300 | — | — |
| 2005-06-07 | $4.73 | $4.73 | 3,146,200 | — | — |
| 2005-06-06 | $4.59 | $4.59 | 1,908,800 | — | — |
| 2005-06-03 | $4.61 | $4.61 | 5,503,400 | — | — |
| 2005-06-02 | $4.45 | $4.45 | 6,085,800 | — | — |
| 2005-06-01 | $3.75 | $3.75 | 2,390,600 | — | — |
| 2005-05-31 | $3.56 | $3.56 | 3,425,900 | — | — |
| 2005-05-27 | $3.56 | $3.56 | 2,694,100 | — | — |
| 2005-05-26 | $3.40 | $3.40 | 1,979,400 | — | — |
| 2005-05-25 | $3.24 | $3.24 | 797,800 | — | — |
| 2005-05-24 | $3.30 | $3.30 | 918,400 | — | — |
| 2005-05-23 | $3.25 | $3.25 | 2,278,600 | — | — |
| 2005-05-20 | $3.25 | $3.25 | 1,203,000 | — | — |
| 2005-05-19 | $3.24 | $3.24 | 1,516,300 | — | — |
| 2005-05-18 | $3.14 | $3.14 | 2,539,600 | — | — |
| 2005-05-17 | $2.97 | $2.97 | 4,135,500 | — | — |
| 2005-05-16 | $3.05 | $3.05 | 1,564,600 | — | — |
| 2005-05-13 | $2.94 | $2.94 | 6,256,300 | — | — |
| 2005-05-12 | $3.08 | $3.08 | 4,698,000 | — | — |
| 2005-05-11 | $3.31 | $3.31 | 1,354,100 | — | — |
| 2005-05-10 | $3.32 | $3.32 | 1,571,300 | — | — |
| 2005-05-09 | $3.26 | $3.26 | 1,506,100 | — | — |
| 2005-05-06 | $3.25 | $3.25 | 1,907,800 | — | — |
| 2005-05-05 | $3.08 | $3.08 | 4,596,100 | — | — |
| 2005-05-04 | $3.43 | $3.43 | 3,291,400 | — | — |
| 2005-05-03 | $3.13 | $3.13 | 1,594,100 | — | — |
| 2005-05-02 | $3.15 | $3.15 | 1,418,200 | — | — |
| 2005-04-29 | $3.23 | $3.23 | 2,132,300 | — | — |
| 2005-04-28 | $3.46 | $3.46 | 1,547,400 | — | — |
| 2005-04-27 | $3.50 | $3.50 | 1,009,000 | — | — |
| 2005-04-26 | $3.48 | $3.48 | 885,400 | — | — |
| 2005-04-25 | $3.39 | $3.39 | 864,400 | — | — |
| 2005-04-22 | $3.31 | $3.31 | 1,700,700 | — | — |
| 2005-04-21 | $3.60 | $3.60 | 1,434,600 | — | — |
| 2005-04-20 | $3.27 | $3.27 | 2,128,100 | — | — |
| 2005-04-19 | $3.41 | $3.41 | 2,534,400 | — | — |
| 2005-04-18 | $3.08 | $3.08 | 2,811,800 | — | — |
| 2005-04-15 | $3.15 | $3.15 | 4,811,200 | — | — |
| 2005-04-14 | $3.40 | $3.40 | 2,303,000 | — | — |
| 2005-04-13 | $3.66 | $3.66 | 1,608,900 | — | — |
| 2005-04-12 | $3.90 | $3.90 | 1,204,500 | — | — |
| 2005-04-11 | $4.01 | $4.01 | 602,300 | — | — |
| 2005-04-08 | $4.05 | $4.05 | 665,400 | — | — |
| 2005-04-07 | $4.22 | $4.22 | 1,000,200 | — | — |
| 2005-04-06 | $4.04 | $4.04 | 927,600 | — | — |
| 2005-04-05 | $3.97 | $3.97 | 1,477,300 | — | — |
| 2005-04-04 | $3.95 | $3.95 | 1,141,100 | — | — |
| 2005-04-01 | $3.92 | $3.92 | 1,830,300 | — | — |
| 2005-03-31 | $3.86 | $3.86 | 1,118,900 | — | — |
| 2005-03-30 | $3.90 | $3.90 | 912,500 | — | — |
| 2005-03-29 | $3.84 | $3.84 | 1,274,400 | — | — |
| 2005-03-28 | $4.00 | $4.00 | 1,048,000 | — | — |
| 2005-03-24 | $4.03 | $4.03 | 718,900 | — | — |
| 2005-03-23 | $3.96 | $3.96 | 1,587,100 | — | — |
| 2005-03-22 | $4.05 | $4.05 | 958,900 | — | — |
| 2005-03-21 | $4.13 | $4.13 | 746,100 | — | — |
| 2005-03-18 | $4.15 | $4.15 | 1,712,400 | — | — |
| 2005-03-17 | $4.18 | $4.18 | 1,566,000 | — | — |
| 2005-03-16 | $4.01 | $4.01 | 3,025,700 | — | — |
| 2005-03-15 | $4.17 | $4.17 | 1,837,500 | — | — |
| 2005-03-14 | $4.34 | $4.34 | 1,399,900 | — | — |
| 2005-03-11 | $4.27 | $4.27 | 2,075,000 | — | — |
| 2005-03-10 | $4.35 | $4.35 | 5,779,900 | — | — |
| 2005-03-09 | $4.92 | $4.92 | 6,038,300 | — | — |
| 2005-03-08 | $4.81 | $4.81 | 2,712,700 | — | — |
| 2005-03-07 | $4.71 | $4.71 | 3,299,800 | — | — |
| 2005-03-04 | $4.46 | $4.46 | 1,713,200 | — | — |
| 2005-03-03 | $4.44 | $4.44 | 1,532,400 | — | — |
| 2005-03-02 | $4.56 | $4.56 | 1,297,500 | — | — |
| 2005-03-01 | $4.55 | $4.55 | 1,277,200 | — | — |
| 2005-02-28 | $4.37 | $4.37 | 1,172,900 | — | — |
| 2005-02-25 | $4.41 | $4.41 | 965,100 | — | — |
| 2005-02-24 | $4.34 | $4.34 | 923,400 | — | — |
| 2005-02-23 | $4.27 | $4.27 | 1,128,700 | — | — |
| 2005-02-22 | $4.23 | $4.23 | 1,433,600 | — | — |
| 2005-02-18 | $4.15 | $4.15 | 519,500 | — | — |
| 2005-02-17 | $4.15 | $4.15 | 929,000 | — | — |
| 2005-02-16 | $4.30 | $4.30 | 1,755,800 | — | — |
| 2005-02-15 | $4.25 | $4.25 | 2,031,400 | — | — |
| 2005-02-14 | $4.16 | $4.16 | 1,145,900 | — | — |
| 2005-02-11 | $4.14 | $4.14 | 2,711,000 | — | — |
| 2005-02-10 | $3.78 | $3.78 | 3,308,400 | — | — |
| 2005-02-09 | $3.94 | $3.94 | 7,320,200 | — | — |
| 2005-02-08 | $4.84 | $4.84 | 1,238,700 | — | — |
| 2005-02-07 | $4.69 | $4.69 | 1,089,100 | — | — |
| 2005-02-04 | $4.76 | $4.76 | 1,279,000 | — | — |
| 2005-02-03 | $4.50 | $4.50 | 1,050,800 | — | — |
| 2005-02-02 | $4.61 | $4.61 | 1,646,900 | — | — |
| 2005-02-01 | $4.47 | $4.47 | 1,552,000 | — | — |
| 2005-01-31 | $4.43 | $4.43 | 1,277,200 | — | — |
| 2005-01-28 | $4.30 | $4.30 | 1,310,000 | — | — |
| 2005-01-27 | $4.36 | $4.36 | 1,513,700 | — | — |
| 2005-01-26 | $4.36 | $4.36 | 1,296,000 | — | — |
| 2005-01-25 | $4.26 | $4.26 | 828,200 | — | — |
| 2005-01-24 | $4.30 | $4.30 | 1,418,600 | — | — |
| 2005-01-21 | $4.50 | $4.50 | 1,306,800 | — | — |
| 2005-01-20 | $4.55 | $4.55 | 1,591,500 | — | — |
| 2005-01-19 | $4.68 | $4.68 | 1,580,700 | — | — |
| 2005-01-18 | $4.79 | $4.79 | 1,326,500 | — | — |
| 2005-01-14 | $4.70 | $4.70 | 4,147,000 | — | — |
| 2005-01-13 | $4.72 | $4.72 | 1,167,800 | — | — |
| 2005-01-12 | $4.84 | $4.84 | 1,764,200 | — | — |
| 2005-01-11 | $4.92 | $4.92 | 2,782,500 | — | — |
| 2005-01-10 | $5.09 | $5.09 | 1,851,100 | — | — |
| 2005-01-07 | $5.23 | $5.23 | 1,962,500 | — | — |
| 2005-01-06 | $5.46 | $5.46 | 3,038,800 | — | — |
| 2005-01-05 | $5.57 | $5.57 | 4,958,700 | — | — |
| 2005-01-04 | $5.98 | $5.98 | 2,450,100 | — | — |
| 2005-01-03 | $6.50 | $6.50 | 1,666,500 | — | — |