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
- 1993-02-12 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 | $3.34 | $3.34 | 320,100 | — | — |
| 2005-12-29 | $3.21 | $3.21 | 281,200 | — | — |
| 2005-12-28 | $3.22 | $3.22 | 336,200 | — | — |
| 2005-12-27 | $3.32 | $3.32 | 321,200 | — | — |
| 2005-12-23 | $3.36 | $3.36 | 254,500 | — | — |
| 2005-12-22 | $3.28 | $3.28 | 199,700 | — | — |
| 2005-12-21 | $3.30 | $3.30 | 280,300 | — | — |
| 2005-12-20 | $3.20 | $3.20 | 432,600 | — | — |
| 2005-12-19 | $3.38 | $3.38 | 194,500 | — | — |
| 2005-12-16 | $3.45 | $3.45 | 357,700 | — | — |
| 2005-12-15 | $3.44 | $3.44 | 517,700 | — | — |
| 2005-12-14 | $3.47 | $3.47 | 314,100 | — | — |
| 2005-12-13 | $3.43 | $3.43 | 674,500 | — | — |
| 2005-12-12 | $3.60 | $3.60 | 586,900 | — | — |
| 2005-12-09 | $3.90 | $3.90 | 211,300 | — | — |
| 2005-12-08 | $3.95 | $3.95 | 256,600 | — | — |
| 2005-12-07 | $3.97 | $3.97 | 231,200 | — | — |
| 2005-12-06 | $4.08 | $4.08 | 361,800 | — | — |
| 2005-12-05 | $4.02 | $4.02 | 526,300 | — | — |
| 2005-12-02 | $3.96 | $3.96 | 284,900 | — | — |
| 2005-12-01 | $3.88 | $3.88 | 197,800 | — | — |
| 2005-11-30 | $3.80 | $3.80 | 141,900 | — | — |
| 2005-11-29 | $3.90 | $3.90 | 230,300 | — | — |
| 2005-11-28 | $3.93 | $3.93 | 508,500 | — | — |
| 2005-11-25 | $3.96 | $3.96 | 220,500 | — | — |
| 2005-11-23 | $3.75 | $3.75 | 482,300 | — | — |
| 2005-11-22 | $3.89 | $3.89 | 539,100 | — | — |
| 2005-11-21 | $3.92 | $3.92 | 557,200 | — | — |
| 2005-11-18 | $4.05 | $4.05 | 462,200 | — | — |
| 2005-11-17 | $4.12 | $4.12 | 268,900 | — | — |
| 2005-11-16 | $4.12 | $4.12 | 186,300 | — | — |
| 2005-11-15 | $4.15 | $4.15 | 247,900 | — | — |
| 2005-11-14 | $4.47 | $4.47 | 215,500 | — | — |
| 2005-11-11 | $4.47 | $4.47 | 356,200 | — | — |
| 2005-11-10 | $4.20 | $4.20 | 513,400 | — | — |
| 2005-11-09 | $4.58 | $4.58 | 321,900 | — | — |
| 2005-11-08 | $4.75 | $4.75 | 311,300 | — | — |
| 2005-11-07 | $5.11 | $5.11 | 237,200 | — | — |
| 2005-11-04 | $5.34 | $5.34 | 213,800 | — | — |
| 2005-11-03 | $5.37 | $5.37 | 485,900 | — | — |
| 2005-11-02 | $6.02 | $6.02 | 208,000 | — | — |
| 2005-11-01 | $6.36 | $6.36 | 114,700 | — | — |
| 2005-10-31 | $6.52 | $6.52 | 207,400 | — | — |
| 2005-10-28 | $6.68 | $6.68 | 19,800 | — | — |
| 2005-10-27 | $6.65 | $6.65 | 26,600 | — | — |
| 2005-10-26 | $6.62 | $6.62 | 36,400 | — | — |
| 2005-10-25 | $6.79 | $6.79 | 46,000 | — | — |
| 2005-10-24 | $6.93 | $6.93 | 167,200 | — | — |
| 2005-10-21 | $6.76 | $6.76 | 45,800 | — | — |
| 2005-10-20 | $6.80 | $6.80 | 46,100 | — | — |
| 2005-10-19 | $6.80 | $6.80 | 60,200 | — | — |
| 2005-10-18 | $6.87 | $6.87 | 46,700 | — | — |
| 2005-10-17 | $6.90 | $6.90 | 186,600 | — | — |
| 2005-10-14 | $6.98 | $6.98 | 65,600 | — | — |
| 2005-10-13 | $7.00 | $7.00 | 68,300 | — | — |
| 2005-10-12 | $6.91 | $6.91 | 52,400 | — | — |
| 2005-10-11 | $6.92 | $6.92 | 57,900 | — | — |
| 2005-10-10 | $7.02 | $7.02 | 89,200 | — | — |
| 2005-10-07 | $7.09 | $7.09 | 66,800 | — | — |
| 2005-10-06 | $6.97 | $6.97 | 59,800 | — | — |
| 2005-10-05 | $7.00 | $7.00 | 35,200 | — | — |
| 2005-10-04 | $6.96 | $6.96 | 35,100 | — | — |
| 2005-10-03 | $7.10 | $7.10 | 140,900 | — | — |
| 2005-09-30 | $6.95 | $6.95 | 50,700 | — | — |
| 2005-09-29 | $6.97 | $6.97 | 39,800 | — | — |
| 2005-09-28 | $6.87 | $6.87 | 120,500 | — | — |
| 2005-09-27 | $6.85 | $6.85 | 58,000 | — | — |
| 2005-09-26 | $6.87 | $6.87 | 88,600 | — | — |
| 2005-09-23 | $6.90 | $6.90 | 72,800 | — | — |
| 2005-09-22 | $6.96 | $6.96 | 99,800 | — | — |
| 2005-09-21 | $7.21 | $7.21 | 67,600 | — | — |
| 2005-09-20 | $7.31 | $7.31 | 66,800 | — | — |
| 2005-09-19 | $7.06 | $7.06 | 85,200 | — | — |
| 2005-09-16 | $7.16 | $7.16 | 68,300 | — | — |
| 2005-09-15 | $7.27 | $7.27 | 40,500 | — | — |
| 2005-09-14 | $7.35 | $7.35 | 56,400 | — | — |
| 2005-09-13 | $7.60 | $7.60 | 70,200 | — | — |
| 2005-09-12 | $7.89 | $7.89 | 92,600 | — | — |
| 2005-09-09 | $7.95 | $7.95 | 110,800 | — | — |
| 2005-09-08 | $7.91 | $7.91 | 19,300 | — | — |
| 2005-09-07 | $7.92 | $7.92 | 29,600 | — | — |
| 2005-09-06 | $7.90 | $7.90 | 50,700 | — | — |
| 2005-09-02 | $7.83 | $7.83 | 31,700 | — | — |
| 2005-09-01 | $7.77 | $7.77 | 113,900 | — | — |
| 2005-08-31 | $7.80 | $7.80 | 258,700 | — | — |
| 2005-08-30 | $7.72 | $7.72 | 97,400 | — | — |
| 2005-08-29 | $7.65 | $7.65 | 65,000 | — | — |
| 2005-08-26 | $7.57 | $7.57 | 80,600 | — | — |
| 2005-08-25 | $7.48 | $7.48 | 91,300 | — | — |
| 2005-08-24 | $7.40 | $7.40 | 79,600 | — | — |
| 2005-08-23 | $7.43 | $7.43 | 59,400 | — | — |
| 2005-08-22 | $7.27 | $7.27 | 109,800 | — | — |
| 2005-08-19 | $7.15 | $7.15 | 125,900 | — | — |
| 2005-08-18 | $7.25 | $7.25 | 159,400 | — | — |
| 2005-08-17 | $7.18 | $7.18 | 117,600 | — | — |
| 2005-08-16 | $7.15 | $7.15 | 119,200 | — | — |
| 2005-08-15 | $7.25 | $7.25 | 292,500 | — | — |
| 2005-08-12 | $6.65 | $6.65 | 71,600 | — | — |
| 2005-08-11 | $6.72 | $6.72 | 177,200 | — | — |
| 2005-08-10 | $6.49 | $6.49 | 135,800 | — | — |
| 2005-08-09 | $6.60 | $6.60 | 116,700 | — | — |
| 2005-08-08 | $6.71 | $6.71 | 196,300 | — | — |
| 2005-08-05 | $7.00 | $7.00 | 211,700 | — | — |
| 2005-08-04 | $7.30 | $7.30 | 123,600 | — | — |
| 2005-08-03 | $7.72 | $7.72 | 77,500 | — | — |
| 2005-08-02 | $7.80 | $7.80 | 120,100 | — | — |
| 2005-08-01 | $7.67 | $7.67 | 80,300 | — | — |
| 2005-07-29 | $7.65 | $7.65 | 78,600 | — | — |
| 2005-07-28 | $7.80 | $7.80 | 76,400 | — | — |
| 2005-07-27 | $7.86 | $7.86 | 64,400 | — | — |
| 2005-07-26 | $7.90 | $7.90 | 41,600 | — | — |
| 2005-07-25 | $7.90 | $7.90 | 76,800 | — | — |
| 2005-07-22 | $7.94 | $7.94 | 56,600 | — | — |
| 2005-07-21 | $7.99 | $7.99 | 33,100 | — | — |
| 2005-07-20 | $7.96 | $7.96 | 57,300 | — | — |
| 2005-07-19 | $7.95 | $7.95 | 54,100 | — | — |
| 2005-07-18 | $7.82 | $7.82 | 36,800 | — | — |
| 2005-07-15 | $7.74 | $7.74 | 69,200 | — | — |
| 2005-07-14 | $7.94 | $7.94 | 58,500 | — | — |
| 2005-07-13 | $7.97 | $7.97 | 44,800 | — | — |
| 2005-07-12 | $7.97 | $7.97 | 76,400 | — | — |
| 2005-07-11 | $7.96 | $7.96 | 86,100 | — | — |
| 2005-07-08 | $7.89 | $7.89 | 64,500 | — | — |
| 2005-07-07 | $7.55 | $7.55 | 59,900 | — | — |
| 2005-07-06 | $7.55 | $7.55 | 114,800 | — | — |
| 2005-07-05 | $7.78 | $7.78 | 37,100 | — | — |
| 2005-07-01 | $7.75 | $7.75 | 32,000 | — | — |
| 2005-06-30 | $7.76 | $7.76 | 51,700 | — | — |
| 2005-06-29 | $7.88 | $7.88 | 112,300 | — | — |
| 2005-06-28 | $7.75 | $7.75 | 99,800 | — | — |
| 2005-06-27 | $7.65 | $7.65 | 113,600 | — | — |
| 2005-06-24 | $7.87 | $7.87 | 149,200 | — | — |
| 2005-06-23 | $7.96 | $7.96 | 247,200 | — | — |
| 2005-06-22 | $8.23 | $8.23 | 272,800 | — | — |
| 2005-06-21 | $7.97 | $7.97 | 93,700 | — | — |
| 2005-06-20 | $7.70 | $7.70 | 41,800 | — | — |
| 2005-06-17 | $7.65 | $7.65 | 46,700 | — | — |
| 2005-06-16 | $7.82 | $7.82 | 57,600 | — | — |
| 2005-06-15 | $7.87 | $7.87 | 87,400 | — | — |
| 2005-06-14 | $7.64 | $7.64 | 32,000 | — | — |
| 2005-06-13 | $7.56 | $7.56 | 70,000 | — | — |
| 2005-06-10 | $7.44 | $7.44 | 33,900 | — | — |
| 2005-06-09 | $7.43 | $7.43 | 69,100 | — | — |
| 2005-06-08 | $7.46 | $7.46 | 34,800 | — | — |
| 2005-06-07 | $7.49 | $7.49 | 63,700 | — | — |
| 2005-06-06 | $7.41 | $7.41 | 85,000 | — | — |
| 2005-06-03 | $7.63 | $7.63 | 94,000 | — | — |
| 2005-06-02 | $7.50 | $7.50 | 159,300 | — | — |
| 2005-06-01 | $7.37 | $7.37 | 101,500 | — | — |
| 2005-05-31 | $7.25 | $7.25 | 121,400 | — | — |
| 2005-05-27 | $7.25 | $7.25 | 63,500 | — | — |
| 2005-05-26 | $7.18 | $7.18 | 134,600 | — | — |
| 2005-05-25 | $7.15 | $7.15 | 66,100 | — | — |
| 2005-05-24 | $7.25 | $7.25 | 102,700 | — | — |
| 2005-05-23 | $7.28 | $7.28 | 94,200 | — | — |
| 2005-05-20 | $7.39 | $7.39 | 145,500 | — | — |
| 2005-05-19 | $7.30 | $7.30 | 185,700 | — | — |
| 2005-05-18 | $7.43 | $7.43 | 106,000 | — | — |
| 2005-05-17 | $7.46 | $7.46 | 93,800 | — | — |
| 2005-05-16 | $7.61 | $7.61 | 121,700 | — | — |
| 2005-05-13 | $7.55 | $7.55 | 192,000 | — | — |
| 2005-05-12 | $7.72 | $7.72 | 251,900 | — | — |
| 2005-05-11 | $7.65 | $7.65 | 269,200 | — | — |
| 2005-05-10 | $7.17 | $7.17 | 172,500 | — | — |
| 2005-05-09 | $7.11 | $7.11 | 225,400 | — | — |
| 2005-05-06 | $6.79 | $6.79 | 140,900 | — | — |
| 2005-05-05 | $6.56 | $6.56 | 235,600 | — | — |
| 2005-05-04 | $6.41 | $6.41 | 106,400 | — | — |
| 2005-05-03 | $6.20 | $6.20 | 86,900 | — | — |
| 2005-05-02 | $6.16 | $6.16 | 115,900 | — | — |
| 2005-04-29 | $6.01 | $6.01 | 32,300 | — | — |
| 2005-04-28 | $5.95 | $5.95 | 41,100 | — | — |
| 2005-04-27 | $6.06 | $6.06 | 205,300 | — | — |
| 2005-04-26 | $6.04 | $6.04 | 119,700 | — | — |
| 2005-04-25 | $5.90 | $5.90 | 76,400 | — | — |
| 2005-04-22 | $5.92 | $5.92 | 54,900 | — | — |
| 2005-04-21 | $5.97 | $5.97 | 51,300 | — | — |
| 2005-04-20 | $5.78 | $5.78 | 144,000 | — | — |
| 2005-04-19 | $5.88 | $5.88 | 141,400 | — | — |
| 2005-04-18 | $5.84 | $5.84 | 54,100 | — | — |
| 2005-04-15 | $5.95 | $5.95 | 59,800 | — | — |
| 2005-04-14 | $6.03 | $6.03 | 149,700 | — | — |
| 2005-04-13 | $6.01 | $6.01 | 100,300 | — | — |
| 2005-04-12 | $6.19 | $6.19 | 101,900 | — | — |
| 2005-04-11 | $6.15 | $6.15 | 90,600 | — | — |
| 2005-04-08 | $6.05 | $6.05 | 106,200 | — | — |
| 2005-04-07 | $5.92 | $5.92 | 57,200 | — | — |
| 2005-04-06 | $5.79 | $5.79 | 135,400 | — | — |
| 2005-04-05 | $5.80 | $5.80 | 102,900 | — | — |
| 2005-04-04 | $6.10 | $6.10 | 130,100 | — | — |
| 2005-04-01 | $6.24 | $6.24 | 65,200 | — | — |
| 2005-03-31 | $6.19 | $6.19 | 52,200 | — | — |
| 2005-03-30 | $6.11 | $6.11 | 78,300 | — | — |
| 2005-03-29 | $5.97 | $5.97 | 78,400 | — | — |
| 2005-03-28 | $6.00 | $6.00 | 122,700 | — | — |
| 2005-03-24 | $6.20 | $6.20 | 182,200 | — | — |
| 2005-03-23 | $6.12 | $6.12 | 140,900 | — | — |
| 2005-03-22 | $6.27 | $6.27 | 96,300 | — | — |
| 2005-03-21 | $6.22 | $6.22 | 249,100 | — | — |
| 2005-03-18 | $6.51 | $6.51 | 97,400 | — | — |
| 2005-03-17 | $6.70 | $6.70 | 174,300 | — | — |
| 2005-03-16 | $6.88 | $6.88 | 118,300 | — | — |
| 2005-03-15 | $7.03 | $7.03 | 459,600 | — | — |
| 2005-03-14 | $6.99 | $6.99 | 151,700 | — | — |
| 2005-03-11 | $6.87 | $6.87 | 126,300 | — | — |
| 2005-03-10 | $6.82 | $6.82 | 159,300 | — | — |
| 2005-03-09 | $6.79 | $6.79 | 255,800 | — | — |
| 2005-03-08 | $7.25 | $7.25 | 215,500 | — | — |
| 2005-03-07 | $7.73 | $7.73 | 55,600 | — | — |
| 2005-03-04 | $7.81 | $7.81 | 83,300 | — | — |
| 2005-03-03 | $7.90 | $7.90 | 110,300 | — | — |
| 2005-03-02 | $7.86 | $7.86 | 81,500 | — | — |
| 2005-03-01 | $7.79 | $7.79 | 56,300 | — | — |
| 2005-02-28 | $7.80 | $7.80 | 69,600 | — | — |
| 2005-02-25 | $7.74 | $7.74 | 50,300 | — | — |
| 2005-02-24 | $7.79 | $7.79 | 65,900 | — | — |
| 2005-02-23 | $7.87 | $7.87 | 123,500 | — | — |
| 2005-02-22 | $7.44 | $7.44 | 188,200 | — | — |
| 2005-02-18 | $7.67 | $7.67 | 82,100 | — | — |
| 2005-02-17 | $7.79 | $7.79 | 48,900 | — | — |
| 2005-02-16 | $7.89 | $7.89 | 103,600 | — | — |
| 2005-02-15 | $7.96 | $7.96 | 178,700 | — | — |
| 2005-02-14 | $7.77 | $7.77 | 133,100 | — | — |
| 2005-02-11 | $7.98 | $7.98 | 150,300 | — | — |
| 2005-02-10 | $8.03 | $8.03 | 134,700 | — | — |
| 2005-02-09 | $7.90 | $7.90 | 410,200 | — | — |
| 2005-02-08 | $8.12 | $8.12 | 135,100 | — | — |
| 2005-02-07 | $8.12 | $8.12 | 290,400 | — | — |
| 2005-02-04 | $7.93 | $7.93 | 302,400 | — | — |
| 2005-02-03 | $7.70 | $7.70 | 86,100 | — | — |
| 2005-02-02 | $7.78 | $7.78 | 247,400 | — | — |
| 2005-02-01 | $8.03 | $8.03 | 310,400 | — | — |
| 2005-01-31 | $8.22 | $8.22 | 519,900 | — | — |
| 2005-01-28 | $7.90 | $7.90 | 210,700 | — | — |
| 2005-01-27 | $7.74 | $7.74 | 194,800 | — | — |
| 2005-01-26 | $7.37 | $7.37 | 121,200 | — | — |
| 2005-01-25 | $7.30 | $7.30 | 117,000 | — | — |
| 2005-01-24 | $7.06 | $7.06 | 107,800 | — | — |
| 2005-01-21 | $7.33 | $7.33 | 162,300 | — | — |
| 2005-01-20 | $7.15 | $7.15 | 210,600 | — | — |
| 2005-01-19 | $7.05 | $7.05 | 103,300 | — | — |
| 2005-01-18 | $6.94 | $6.94 | 75,500 | — | — |
| 2005-01-14 | $6.94 | $6.94 | 126,500 | — | — |
| 2005-01-13 | $6.99 | $6.99 | 48,700 | — | — |
| 2005-01-12 | $6.91 | $6.91 | 84,600 | — | — |
| 2005-01-11 | $6.91 | $6.91 | 129,200 | — | — |
| 2005-01-10 | $6.84 | $6.84 | 62,100 | — | — |
| 2005-01-07 | $6.92 | $6.92 | 210,300 | — | — |
| 2005-01-06 | $7.01 | $7.01 | 153,400 | — | — |
| 2005-01-05 | $6.90 | $6.90 | 144,300 | — | — |
| 2005-01-04 | $6.55 | $6.55 | 125,300 | — | — |
| 2005-01-03 | $6.70 | $6.70 | 136,900 | — | — |