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
- 1983-09-30 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 | $5.85 | $10.69 | 702,600 | — | — |
| 2005-12-29 | $5.93 | $10.84 | 994,800 | — | — |
| 2005-12-28 | $6.03 | $11.03 | 1,143,600 | — | — |
| 2005-12-27 | $5.86 | $10.72 | 2,263,200 | — | — |
| 2005-12-23 | $5.90 | $10.77 | 2,439,000 | — | — |
| 2005-12-22 | $5.93 | $10.84 | 1,056,600 | — | — |
| 2005-12-21 | $5.99 | $10.95 | 1,065,000 | — | — |
| 2005-12-20 | $6.05 | $11.06 | 1,184,400 | — | — |
| 2005-12-19 | $6.03 | $11.01 | 1,788,600 | — | — |
| 2005-12-16 | $5.94 | $10.85 | 2,125,800 | — | — |
| 2005-12-15 | $5.96 | $10.90 | 2,046,000 | — | — |
| 2005-12-14 | $6.10 | $11.15 | 1,645,200 | — | — |
| 2005-12-13 | $6.13 | $11.20 | 1,303,200 | — | — |
| 2005-12-12 | $6.13 | $11.21 | 1,078,800 | — | — |
| 2005-12-09 | $5.98 | $10.92 | 944,400 | — | — |
| 2005-12-08 | $5.98 | $10.94 | 1,196,400 | — | — |
| 2005-12-07 | $5.91 | $10.80 | 1,250,400 | — | — |
| 2005-12-06 | $6.00 | $10.97 | 928,800 | — | — |
| 2005-12-05 | $6.06 | $11.08 | 2,648,400 | — | — |
| 2005-12-02 | $6.03 | $11.03 | 1,383,000 | — | — |
| 2005-12-01 | $6.19 | $11.31 | 1,641,000 | — | — |
| 2005-11-30 | $6.07 | $11.09 | 1,678,800 | — | — |
| 2005-11-29 | $5.89 | $10.77 | 1,135,200 | — | — |
| 2005-11-28 | $5.85 | $10.69 | 1,237,800 | — | — |
| 2005-11-25 | $5.95 | $10.87 | 648,000 | — | — |
| 2005-11-23 | $5.94 | $10.85 | 3,382,200 | — | — |
| 2005-11-22 | $5.99 | $10.94 | 1,348,200 | — | — |
| 2005-11-21 | $6.03 | $11.02 | 2,101,800 | — | — |
| 2005-11-18 | $5.97 | $10.92 | 1,573,200 | — | — |
| 2005-11-17 | $5.84 | $10.67 | 1,158,000 | — | — |
| 2005-11-16 | $5.66 | $10.34 | 1,161,000 | — | — |
| 2005-11-15 | $5.76 | $10.53 | 2,254,800 | — | — |
| 2005-11-14 | $5.77 | $10.55 | 2,250,600 | — | — |
| 2005-11-11 | $5.60 | $10.24 | 777,600 | — | — |
| 2005-11-10 | $5.64 | $10.31 | 1,649,400 | — | — |
| 2005-11-09 | $5.56 | $10.16 | 2,225,400 | — | — |
| 2005-11-08 | $5.54 | $10.13 | 1,591,800 | — | — |
| 2005-11-07 | $5.54 | $10.13 | 2,290,200 | — | — |
| 2005-11-04 | $5.39 | $9.86 | 1,880,400 | — | — |
| 2005-11-03 | $5.51 | $10.07 | 1,285,800 | — | — |
| 2005-11-02 | $5.50 | $10.05 | 2,095,800 | — | — |
| 2005-11-01 | $5.33 | $9.74 | 1,044,600 | — | — |
| 2005-10-31 | $5.40 | $9.86 | 2,635,200 | — | — |
| 2005-10-28 | $5.19 | $9.49 | 1,702,800 | — | — |
| 2005-10-27 | $5.15 | $9.41 | 2,196,600 | — | — |
| 2005-10-26 | $5.26 | $9.56 | 3,877,200 | — | — |
| 2005-10-25 | $5.28 | $9.61 | 2,644,200 | — | — |
| 2005-10-24 | $5.30 | $9.64 | 3,660,600 | — | — |
| 2005-10-21 | $5.20 | $9.46 | 2,197,800 | — | — |
| 2005-10-20 | $5.22 | $9.50 | 2,164,800 | — | — |
| 2005-10-19 | $5.29 | $9.61 | 2,627,400 | — | — |
| 2005-10-18 | $5.37 | $9.76 | 2,171,400 | — | — |
| 2005-10-17 | $5.29 | $9.62 | 2,795,400 | — | — |
| 2005-10-14 | $5.13 | $9.34 | 6,574,800 | — | — |
| 2005-10-13 | $4.69 | $8.54 | 1,067,400 | — | — |
| 2005-10-12 | $4.70 | $8.55 | 876,600 | — | — |
| 2005-10-11 | $4.80 | $8.73 | 1,144,200 | — | — |
| 2005-10-10 | $4.89 | $8.90 | 987,000 | — | — |
| 2005-10-07 | $4.91 | $8.93 | 624,600 | — | — |
| 2005-10-06 | $4.87 | $8.85 | 988,200 | — | — |
| 2005-10-05 | $4.78 | $8.70 | 1,031,400 | — | — |
| 2005-10-04 | $4.82 | $8.77 | 904,200 | — | — |
| 2005-10-03 | $4.87 | $8.85 | 919,800 | — | — |
| 2005-09-30 | $4.75 | $8.64 | 690,600 | — | — |
| 2005-09-29 | $4.63 | $8.42 | 569,400 | — | — |
| 2005-09-28 | $4.56 | $8.30 | 798,000 | — | — |
| 2005-09-27 | $4.51 | $8.20 | 1,194,600 | — | — |
| 2005-09-26 | $4.47 | $8.12 | 829,800 | — | — |
| 2005-09-23 | $4.38 | $7.97 | 588,000 | — | — |
| 2005-09-22 | $4.28 | $7.79 | 727,800 | — | — |
| 2005-09-21 | $4.23 | $7.69 | 827,400 | — | — |
| 2005-09-20 | $4.19 | $7.62 | 1,201,800 | — | — |
| 2005-09-19 | $4.37 | $7.95 | 979,200 | — | — |
| 2005-09-16 | $4.50 | $8.18 | 2,362,800 | — | — |
| 2005-09-15 | $4.64 | $8.43 | 572,400 | — | — |
| 2005-09-14 | $4.63 | $8.41 | 436,200 | — | — |
| 2005-09-13 | $4.63 | $8.41 | 290,400 | — | — |
| 2005-09-12 | $4.63 | $8.43 | 533,400 | — | — |
| 2005-09-09 | $4.57 | $8.30 | 335,400 | — | — |
| 2005-09-08 | $4.53 | $8.24 | 372,600 | — | — |
| 2005-09-07 | $4.59 | $8.35 | 459,000 | — | — |
| 2005-09-06 | $4.60 | $8.37 | 682,800 | — | — |
| 2005-09-02 | $4.61 | $8.38 | 548,400 | — | — |
| 2005-09-01 | $4.66 | $8.47 | 360,600 | — | — |
| 2005-08-31 | $4.69 | $8.53 | 691,800 | — | — |
| 2005-08-30 | $4.59 | $8.35 | 593,400 | — | — |
| 2005-08-29 | $4.67 | $8.49 | 249,600 | — | — |
| 2005-08-26 | $4.61 | $8.38 | 477,600 | — | — |
| 2005-08-25 | $4.64 | $8.44 | 587,400 | — | — |
| 2005-08-24 | $4.62 | $8.40 | 266,400 | — | — |
| 2005-08-23 | $4.60 | $8.37 | 373,800 | — | — |
| 2005-08-22 | $4.57 | $8.30 | 600,000 | — | — |
| 2005-08-19 | $4.55 | $8.27 | 185,400 | — | — |
| 2005-08-18 | $4.56 | $8.29 | 355,800 | — | — |
| 2005-08-17 | $4.63 | $8.41 | 396,600 | — | — |
| 2005-08-16 | $4.62 | $8.40 | 854,400 | — | — |
| 2005-08-15 | $4.66 | $8.48 | 915,000 | — | — |
| 2005-08-12 | $4.67 | $8.50 | 744,600 | — | — |
| 2005-08-11 | $4.67 | $8.49 | 451,800 | — | — |
| 2005-08-10 | $4.59 | $8.35 | 468,000 | — | — |
| 2005-08-09 | $4.58 | $8.32 | 564,600 | — | — |
| 2005-08-08 | $4.59 | $8.34 | 435,600 | — | — |
| 2005-08-05 | $4.52 | $8.21 | 354,000 | — | — |
| 2005-08-04 | $4.61 | $8.37 | 831,600 | — | — |
| 2005-08-03 | $4.58 | $8.33 | 403,200 | — | — |
| 2005-08-02 | $4.67 | $8.49 | 796,200 | — | — |
| 2005-08-01 | $4.63 | $8.42 | 451,200 | — | — |
| 2005-07-29 | $4.50 | $8.18 | 533,400 | — | — |
| 2005-07-28 | $4.62 | $8.40 | 578,400 | — | — |
| 2005-07-27 | $4.54 | $8.26 | 765,600 | — | — |
| 2005-07-26 | $4.56 | $8.24 | 690,000 | — | — |
| 2005-07-25 | $4.60 | $8.31 | 820,200 | — | — |
| 2005-07-22 | $4.63 | $8.37 | 480,600 | — | — |
| 2005-07-21 | $4.59 | $8.30 | 610,200 | — | — |
| 2005-07-20 | $4.71 | $8.51 | 1,636,200 | — | — |
| 2005-07-19 | $4.63 | $8.38 | 1,546,200 | — | — |
| 2005-07-18 | $4.50 | $8.13 | 1,031,400 | — | — |
| 2005-07-15 | $4.51 | $8.15 | 1,590,000 | — | — |
| 2005-07-14 | $4.49 | $8.11 | 900,600 | — | — |
| 2005-07-13 | $4.52 | $8.18 | 1,188,600 | — | — |
| 2005-07-12 | $4.51 | $8.16 | 1,545,600 | — | — |
| 2005-07-11 | $4.56 | $8.24 | 876,000 | — | — |
| 2005-07-08 | $4.53 | $8.19 | 865,800 | — | — |
| 2005-07-07 | $4.42 | $7.99 | 441,600 | — | — |
| 2005-07-06 | $4.48 | $8.11 | 587,400 | — | — |
| 2005-07-05 | $4.50 | $8.14 | 865,200 | — | — |
| 2005-07-01 | $4.51 | $8.14 | 984,000 | — | — |
| 2005-06-30 | $4.45 | $8.05 | 756,600 | — | — |
| 2005-06-29 | $4.44 | $8.02 | 1,505,400 | — | — |
| 2005-06-28 | $4.36 | $7.88 | 1,109,400 | — | — |
| 2005-06-27 | $4.40 | $7.96 | 2,464,800 | — | — |
| 2005-06-24 | $4.55 | $8.22 | 5,631,000 | — | — |
| 2005-06-23 | $5.35 | $9.66 | 797,400 | — | — |
| 2005-06-22 | $5.29 | $9.56 | 1,068,600 | — | — |
| 2005-06-21 | $5.36 | $9.69 | 1,160,400 | — | — |
| 2005-06-20 | $5.33 | $9.64 | 975,000 | — | — |
| 2005-06-17 | $5.40 | $9.77 | 1,157,400 | — | — |
| 2005-06-16 | $5.45 | $9.85 | 430,800 | — | — |
| 2005-06-15 | $5.38 | $9.73 | 628,200 | — | — |
| 2005-06-14 | $5.38 | $9.73 | 411,600 | — | — |
| 2005-06-13 | $5.34 | $9.65 | 361,200 | — | — |
| 2005-06-10 | $5.32 | $9.62 | 475,800 | — | — |
| 2005-06-09 | $5.28 | $9.55 | 835,200 | — | — |
| 2005-06-08 | $5.31 | $9.60 | 492,000 | — | — |
| 2005-06-07 | $5.36 | $9.68 | 580,800 | — | — |
| 2005-06-06 | $5.31 | $9.59 | 465,600 | — | — |
| 2005-06-03 | $5.31 | $9.60 | 510,600 | — | — |
| 2005-06-02 | $5.26 | $9.51 | 506,400 | — | — |
| 2005-06-01 | $5.24 | $9.48 | 546,600 | — | — |
| 2005-05-31 | $5.23 | $9.45 | 522,600 | — | — |
| 2005-05-27 | $5.15 | $9.31 | 374,400 | — | — |
| 2005-05-26 | $5.15 | $9.32 | 552,000 | — | — |
| 2005-05-25 | $5.03 | $9.10 | 490,200 | — | — |
| 2005-05-24 | $5.14 | $9.30 | 623,400 | — | — |
| 2005-05-23 | $5.18 | $9.36 | 729,600 | — | — |
| 2005-05-20 | $5.11 | $9.24 | 666,000 | — | — |
| 2005-05-19 | $5.08 | $9.18 | 715,200 | — | — |
| 2005-05-18 | $5.08 | $9.18 | 1,065,000 | — | — |
| 2005-05-17 | $4.92 | $8.89 | 721,200 | — | — |
| 2005-05-16 | $4.83 | $8.72 | 576,600 | — | — |
| 2005-05-13 | $4.83 | $8.72 | 1,605,600 | — | — |
| 2005-05-12 | $4.70 | $8.49 | 431,400 | — | — |
| 2005-05-11 | $4.79 | $8.67 | 541,200 | — | — |
| 2005-05-10 | $4.71 | $8.52 | 408,600 | — | — |
| 2005-05-09 | $4.75 | $8.59 | 1,195,200 | — | — |
| 2005-05-06 | $4.76 | $8.60 | 514,200 | — | — |
| 2005-05-05 | $4.77 | $8.62 | 447,600 | — | — |
| 2005-05-04 | $4.88 | $8.82 | 566,400 | — | — |
| 2005-05-03 | $4.75 | $8.59 | 682,800 | — | — |
| 2005-05-02 | $4.78 | $8.65 | 396,600 | — | — |
| 2005-04-29 | $4.75 | $8.59 | 828,600 | — | — |
| 2005-04-28 | $4.72 | $8.52 | 647,400 | — | — |
| 2005-04-27 | $4.83 | $8.72 | 1,441,200 | — | — |
| 2005-04-26 | $4.74 | $8.52 | 1,435,800 | — | — |
| 2005-04-25 | $4.96 | $8.92 | 946,800 | — | — |
| 2005-04-22 | $4.89 | $8.79 | 1,732,200 | — | — |
| 2005-04-21 | $5.17 | $9.29 | 1,426,800 | — | — |
| 2005-04-20 | $5.03 | $9.05 | 2,222,400 | — | — |
| 2005-04-19 | $5.14 | $9.24 | 3,692,400 | — | — |
| 2005-04-18 | $4.70 | $8.44 | 2,214,000 | — | — |
| 2005-04-15 | $4.83 | $8.68 | 1,907,400 | — | — |
| 2005-04-14 | $4.92 | $8.84 | 1,098,600 | — | — |
| 2005-04-13 | $4.84 | $8.70 | 1,017,000 | — | — |
| 2005-04-12 | $5.00 | $8.99 | 847,200 | — | — |
| 2005-04-11 | $4.90 | $8.80 | 1,008,000 | — | — |
| 2005-04-08 | $4.84 | $8.69 | 694,800 | — | — |
| 2005-04-07 | $4.82 | $8.66 | 762,600 | — | — |
| 2005-04-06 | $4.78 | $8.58 | 416,400 | — | — |
| 2005-04-05 | $4.79 | $8.62 | 538,200 | — | — |
| 2005-04-04 | $4.77 | $8.57 | 441,600 | — | — |
| 2005-04-01 | $4.75 | $8.53 | 768,000 | — | — |
| 2005-03-31 | $4.81 | $8.65 | 459,600 | — | — |
| 2005-03-30 | $4.86 | $8.73 | 544,800 | — | — |
| 2005-03-29 | $4.75 | $8.54 | 668,400 | — | — |
| 2005-03-28 | $4.72 | $8.48 | 686,400 | — | — |
| 2005-03-24 | $4.78 | $8.59 | 460,800 | — | — |
| 2005-03-23 | $4.77 | $8.57 | 706,800 | — | — |
| 2005-03-22 | $4.80 | $8.64 | 497,400 | — | — |
| 2005-03-21 | $4.77 | $8.58 | 611,400 | — | — |
| 2005-03-18 | $4.73 | $8.51 | 1,291,800 | — | — |
| 2005-03-17 | $4.79 | $8.61 | 459,000 | — | — |
| 2005-03-16 | $4.82 | $8.66 | 807,000 | — | — |
| 2005-03-15 | $4.78 | $8.60 | 588,000 | — | — |
| 2005-03-14 | $4.77 | $8.58 | 897,000 | — | — |
| 2005-03-11 | $4.68 | $8.41 | 854,400 | — | — |
| 2005-03-10 | $4.67 | $8.39 | 505,800 | — | — |
| 2005-03-09 | $4.68 | $8.41 | 1,936,200 | — | — |
| 2005-03-08 | $4.75 | $8.54 | 998,400 | — | — |
| 2005-03-07 | $4.71 | $8.47 | 590,400 | — | — |
| 2005-03-04 | $4.67 | $8.39 | 1,318,200 | — | — |
| 2005-03-03 | $4.67 | $8.39 | 1,251,600 | — | — |
| 2005-03-02 | $4.53 | $8.14 | 621,600 | — | — |
| 2005-03-01 | $4.51 | $8.10 | 845,400 | — | — |
| 2005-02-28 | $4.38 | $7.87 | 1,129,200 | — | — |
| 2005-02-25 | $4.45 | $7.99 | 511,200 | — | — |
| 2005-02-24 | $4.43 | $7.97 | 396,000 | — | — |
| 2005-02-23 | $4.43 | $7.96 | 585,600 | — | — |
| 2005-02-22 | $4.43 | $7.95 | 667,800 | — | — |
| 2005-02-18 | $4.48 | $8.06 | 435,600 | — | — |
| 2005-02-17 | $4.50 | $8.09 | 590,400 | — | — |
| 2005-02-16 | $4.61 | $8.29 | 311,400 | — | — |
| 2005-02-15 | $4.53 | $8.14 | 287,400 | — | — |
| 2005-02-14 | $4.57 | $8.21 | 273,600 | — | — |
| 2005-02-11 | $4.56 | $8.20 | 585,000 | — | — |
| 2005-02-10 | $4.52 | $8.12 | 497,400 | — | — |
| 2005-02-09 | $4.58 | $8.23 | 477,600 | — | — |
| 2005-02-08 | $4.66 | $8.37 | 447,000 | — | — |
| 2005-02-07 | $4.70 | $8.45 | 506,400 | — | — |
| 2005-02-04 | $4.68 | $8.41 | 649,200 | — | — |
| 2005-02-03 | $4.67 | $8.39 | 427,800 | — | — |
| 2005-02-02 | $4.67 | $8.39 | 823,800 | — | — |
| 2005-02-01 | $4.65 | $8.35 | 1,472,400 | — | — |
| 2005-01-31 | $4.52 | $8.12 | 864,600 | — | — |
| 2005-01-28 | $4.47 | $8.04 | 307,800 | — | — |
| 2005-01-27 | $4.48 | $8.05 | 628,200 | — | — |
| 2005-01-26 | $4.52 | $8.07 | 1,158,600 | — | — |
| 2005-01-25 | $4.51 | $8.05 | 1,334,400 | — | — |
| 2005-01-24 | $4.49 | $8.03 | 1,057,200 | — | — |
| 2005-01-21 | $4.54 | $8.11 | 1,472,400 | — | — |
| 2005-01-20 | $4.50 | $8.05 | 1,469,400 | — | — |
| 2005-01-19 | $4.42 | $7.90 | 949,200 | — | — |
| 2005-01-18 | $4.42 | $7.90 | 1,402,200 | — | — |
| 2005-01-14 | $4.43 | $7.91 | 1,095,000 | — | — |
| 2005-01-13 | $4.44 | $7.93 | 1,585,800 | — | — |
| 2005-01-12 | $4.44 | $7.93 | 1,797,600 | — | — |
| 2005-01-11 | $4.48 | $8.01 | 925,200 | — | — |
| 2005-01-10 | $4.61 | $8.24 | 742,800 | — | — |
| 2005-01-07 | $4.67 | $8.34 | 660,000 | — | — |
| 2005-01-06 | $4.68 | $8.37 | 1,024,800 | — | — |
| 2005-01-05 | $4.62 | $8.26 | 1,250,400 | — | — |
| 2005-01-04 | $4.78 | $8.54 | 654,000 | — | — |
| 2005-01-03 | $4.89 | $8.73 | 706,200 | — | — |