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
- 1996-08-09 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 | $4.45 | $4.45 | 228,100 | — | — |
| 2005-12-29 | $4.74 | $4.74 | 228,700 | — | — |
| 2005-12-28 | $4.98 | $4.98 | 136,300 | — | — |
| 2005-12-27 | $5.24 | $5.24 | 401,800 | — | — |
| 2005-12-23 | $5.35 | $5.35 | 133,400 | — | — |
| 2005-12-22 | $5.06 | $5.06 | 172,100 | — | — |
| 2005-12-21 | $5.21 | $5.21 | 77,100 | — | — |
| 2005-12-20 | $5.37 | $5.37 | 57,700 | — | — |
| 2005-12-19 | $5.63 | $5.63 | 65,700 | — | — |
| 2005-12-16 | $5.82 | $5.82 | 60,300 | — | — |
| 2005-12-15 | $5.99 | $5.99 | 37,500 | — | — |
| 2005-12-14 | $5.93 | $5.93 | 15,000 | — | — |
| 2005-12-13 | $6.00 | $6.00 | 24,700 | — | — |
| 2005-12-12 | $6.00 | $6.00 | 28,500 | — | — |
| 2005-12-09 | $6.16 | $6.16 | 19,400 | — | — |
| 2005-12-08 | $6.05 | $6.05 | 60,400 | — | — |
| 2005-12-07 | $6.13 | $6.13 | 20,800 | — | — |
| 2005-12-06 | $6.22 | $6.22 | 13,400 | — | — |
| 2005-12-05 | $6.28 | $6.28 | 18,500 | — | — |
| 2005-12-02 | $6.34 | $6.34 | 66,000 | — | — |
| 2005-12-01 | $6.06 | $6.06 | 40,500 | — | — |
| 2005-11-30 | $5.94 | $5.94 | 95,600 | — | — |
| 2005-11-29 | $6.06 | $6.06 | 25,100 | — | — |
| 2005-11-28 | $6.05 | $6.05 | 9,100 | — | — |
| 2005-11-25 | $5.98 | $5.98 | 5,900 | — | — |
| 2005-11-23 | $5.99 | $5.99 | 32,000 | — | — |
| 2005-11-22 | $6.00 | $6.00 | 35,200 | — | — |
| 2005-11-21 | $5.74 | $5.74 | 66,100 | — | — |
| 2005-11-18 | $5.75 | $5.75 | 52,500 | — | — |
| 2005-11-17 | $5.47 | $5.47 | 47,800 | — | — |
| 2005-11-16 | $5.49 | $5.49 | 60,100 | — | — |
| 2005-11-15 | $5.79 | $5.79 | 31,100 | — | — |
| 2005-11-14 | $5.95 | $5.95 | 31,200 | — | — |
| 2005-11-11 | $6.22 | $6.22 | 28,300 | — | — |
| 2005-11-10 | $6.00 | $6.00 | 54,600 | — | — |
| 2005-11-09 | $6.34 | $6.34 | 70,700 | — | — |
| 2005-11-08 | $6.73 | $6.73 | 27,600 | — | — |
| 2005-11-07 | $6.90 | $6.90 | 37,400 | — | — |
| 2005-11-04 | $6.42 | $6.42 | 118,000 | — | — |
| 2005-11-03 | $6.87 | $6.87 | 56,600 | — | — |
| 2005-11-02 | $6.88 | $6.88 | 85,400 | — | — |
| 2005-11-01 | $6.88 | $6.88 | 147,100 | — | — |
| 2005-10-31 | $7.60 | $7.60 | 109,600 | — | — |
| 2005-10-28 | $7.23 | $7.23 | 78,700 | — | — |
| 2005-10-27 | $6.98 | $6.98 | 106,600 | — | — |
| 2005-10-26 | $7.06 | $7.06 | 83,200 | — | — |
| 2005-10-25 | $7.13 | $7.13 | 35,500 | — | — |
| 2005-10-24 | $7.14 | $7.14 | 49,400 | — | — |
| 2005-10-21 | $7.01 | $7.01 | 50,500 | — | — |
| 2005-10-20 | $6.78 | $6.78 | 39,600 | — | — |
| 2005-10-19 | $6.80 | $6.80 | 88,700 | — | — |
| 2005-10-18 | $6.97 | $6.97 | 45,500 | — | — |
| 2005-10-17 | $6.81 | $6.81 | 39,100 | — | — |
| 2005-10-14 | $6.73 | $6.73 | 101,000 | — | — |
| 2005-10-13 | $6.50 | $6.50 | 215,300 | — | — |
| 2005-10-12 | $6.34 | $6.34 | 60,600 | — | — |
| 2005-10-11 | $6.33 | $6.33 | 154,200 | — | — |
| 2005-10-10 | $5.97 | $5.97 | 138,400 | — | — |
| 2005-10-07 | $5.54 | $5.54 | 120,800 | — | — |
| 2005-10-06 | $4.78 | $4.78 | 10,200 | — | — |
| 2005-10-05 | $4.91 | $4.91 | 273,200 | — | — |
| 2005-10-04 | $5.41 | $5.41 | 33,500 | — | — |
| 2005-10-03 | $5.53 | $5.53 | 39,800 | — | — |
| 2005-09-30 | $5.57 | $5.57 | 69,600 | — | — |
| 2005-09-29 | $5.47 | $5.47 | 24,900 | — | — |
| 2005-09-28 | $5.47 | $5.47 | 19,400 | — | — |
| 2005-09-27 | $5.41 | $5.41 | 42,100 | — | — |
| 2005-09-26 | $5.36 | $5.36 | 25,600 | — | — |
| 2005-09-23 | $5.53 | $5.53 | 29,000 | — | — |
| 2005-09-22 | $5.18 | $5.18 | 77,700 | — | — |
| 2005-09-21 | $5.47 | $5.47 | 23,400 | — | — |
| 2005-09-20 | $5.84 | $5.84 | 23,700 | — | — |
| 2005-09-19 | $5.82 | $5.82 | 15,700 | — | — |
| 2005-09-16 | $5.84 | $5.84 | 12,100 | — | — |
| 2005-09-15 | $5.88 | $5.88 | 30,500 | — | — |
| 2005-09-14 | $5.89 | $5.89 | 63,000 | — | — |
| 2005-09-13 | $5.98 | $5.98 | 10,800 | — | — |
| 2005-09-12 | $5.97 | $5.97 | 62,000 | — | — |
| 2005-09-09 | $6.00 | $6.00 | 33,600 | — | — |
| 2005-09-08 | $6.00 | $6.00 | 16,200 | — | — |
| 2005-09-07 | $5.98 | $5.98 | 75,800 | — | — |
| 2005-09-06 | $5.98 | $5.98 | 21,700 | — | — |
| 2005-09-02 | $6.04 | $6.04 | 32,600 | — | — |
| 2005-09-01 | $6.12 | $6.12 | 49,300 | — | — |
| 2005-08-31 | $6.27 | $6.27 | 96,800 | — | — |
| 2005-08-30 | $6.05 | $6.05 | 77,200 | — | — |
| 2005-08-29 | $6.02 | $6.02 | 75,400 | — | — |
| 2005-08-26 | $6.00 | $6.00 | 18,900 | — | — |
| 2005-08-25 | $5.96 | $5.96 | 11,700 | — | — |
| 2005-08-24 | $6.02 | $6.02 | 49,200 | — | — |
| 2005-08-23 | $6.00 | $6.00 | 26,800 | — | — |
| 2005-08-22 | $5.88 | $5.88 | 26,800 | — | — |
| 2005-08-19 | $6.08 | $6.08 | 29,600 | — | — |
| 2005-08-18 | $6.11 | $6.11 | 43,800 | — | — |
| 2005-08-17 | $6.09 | $6.09 | 27,900 | — | — |
| 2005-08-16 | $6.09 | $6.09 | 19,400 | — | — |
| 2005-08-15 | $6.15 | $6.15 | 52,200 | — | — |
| 2005-08-12 | $6.19 | $6.19 | 48,000 | — | — |
| 2005-08-11 | $6.26 | $6.26 | 69,100 | — | — |
| 2005-08-10 | $6.40 | $6.40 | 163,000 | — | — |
| 2005-08-09 | $6.32 | $6.32 | 72,700 | — | — |
| 2005-08-08 | $6.24 | $6.24 | 63,500 | — | — |
| 2005-08-05 | $6.58 | $6.58 | 284,800 | — | — |
| 2005-08-04 | $6.78 | $6.78 | 24,600 | — | — |
| 2005-08-03 | $6.85 | $6.85 | 27,000 | — | — |
| 2005-08-02 | $7.09 | $7.09 | 61,000 | — | — |
| 2005-08-01 | $7.18 | $7.18 | 37,000 | — | — |
| 2005-07-29 | $7.15 | $7.15 | 55,600 | — | — |
| 2005-07-28 | $7.15 | $7.15 | 45,500 | — | — |
| 2005-07-27 | $6.96 | $6.96 | 26,800 | — | — |
| 2005-07-26 | $6.88 | $6.88 | 26,100 | — | — |
| 2005-07-25 | $6.94 | $6.94 | 79,700 | — | — |
| 2005-07-22 | $6.82 | $6.82 | 62,900 | — | — |
| 2005-07-21 | $6.74 | $6.74 | 20,900 | — | — |
| 2005-07-20 | $6.72 | $6.72 | 58,200 | — | — |
| 2005-07-19 | $6.69 | $6.69 | 52,400 | — | — |
| 2005-07-18 | $6.53 | $6.53 | 91,600 | — | — |
| 2005-07-15 | $6.37 | $6.37 | 16,000 | — | — |
| 2005-07-14 | $6.38 | $6.38 | 41,200 | — | — |
| 2005-07-13 | $6.70 | $6.70 | 107,600 | — | — |
| 2005-07-12 | $6.26 | $6.26 | 9,300 | — | — |
| 2005-07-11 | $6.32 | $6.32 | 21,100 | — | — |
| 2005-07-08 | $6.17 | $6.17 | 15,900 | — | — |
| 2005-07-07 | $6.24 | $6.24 | 17,900 | — | — |
| 2005-07-06 | $6.29 | $6.29 | 24,400 | — | — |
| 2005-07-05 | $6.25 | $6.25 | 8,500 | — | — |
| 2005-07-01 | $6.28 | $6.28 | 28,700 | — | — |
| 2005-06-30 | $6.45 | $6.45 | 59,300 | — | — |
| 2005-06-29 | $6.59 | $6.59 | 145,200 | — | — |
| 2005-06-28 | $6.28 | $6.28 | 82,100 | — | — |
| 2005-06-27 | $6.00 | $6.00 | 77,800 | — | — |
| 2005-06-24 | $5.94 | $5.94 | 44,700 | — | — |
| 2005-06-23 | $5.94 | $5.94 | 34,600 | — | — |
| 2005-06-22 | $5.80 | $5.80 | 22,100 | — | — |
| 2005-06-21 | $5.80 | $5.80 | 33,000 | — | — |
| 2005-06-20 | $5.87 | $5.87 | 48,000 | — | — |
| 2005-06-17 | $5.96 | $5.96 | 32,700 | — | — |
| 2005-06-16 | $5.71 | $5.71 | 54,500 | — | — |
| 2005-06-15 | $5.59 | $5.59 | 15,600 | — | — |
| 2005-06-14 | $5.75 | $5.75 | 40,700 | — | — |
| 2005-06-13 | $5.86 | $5.86 | 53,600 | — | — |
| 2005-06-10 | $5.84 | $5.84 | 50,300 | — | — |
| 2005-06-09 | $6.22 | $6.22 | 68,100 | — | — |
| 2005-06-08 | $6.07 | $6.07 | 43,000 | — | — |
| 2005-06-07 | $6.15 | $6.15 | 46,100 | — | — |
| 2005-06-06 | $5.93 | $5.93 | 50,900 | — | — |
| 2005-06-03 | $5.97 | $5.97 | 80,400 | — | — |
| 2005-06-02 | $5.97 | $5.97 | 105,400 | — | — |
| 2005-06-01 | $5.74 | $5.74 | 234,100 | — | — |
| 2005-05-31 | $6.60 | $6.60 | 179,100 | — | — |
| 2005-05-27 | $6.10 | $6.10 | 89,400 | — | — |
| 2005-05-26 | $5.65 | $5.65 | 129,300 | — | — |
| 2005-05-25 | $5.25 | $5.25 | 102,400 | — | — |
| 2005-05-24 | $4.98 | $4.98 | 106,700 | — | — |
| 2005-05-23 | $4.90 | $4.90 | 60,700 | — | — |
| 2005-05-20 | $4.51 | $4.51 | 42,800 | — | — |
| 2005-05-19 | $4.45 | $4.45 | 26,500 | — | — |
| 2005-05-18 | $4.63 | $4.63 | 20,300 | — | — |
| 2005-05-17 | $4.60 | $4.60 | 31,000 | — | — |
| 2005-05-16 | $4.50 | $4.50 | 74,400 | — | — |
| 2005-05-13 | $4.31 | $4.31 | 69,600 | — | — |
| 2005-05-12 | $4.26 | $4.26 | 84,100 | — | — |
| 2005-05-11 | $4.67 | $4.67 | 147,900 | — | — |
| 2005-05-10 | $5.34 | $5.34 | 59,900 | — | — |
| 2005-05-09 | $5.03 | $5.03 | 30,800 | — | — |
| 2005-05-06 | $4.96 | $4.96 | 42,100 | — | — |
| 2005-05-05 | $4.99 | $4.99 | 138,500 | — | — |
| 2005-05-04 | $4.82 | $4.82 | 61,500 | — | — |
| 2005-05-03 | $4.51 | $4.51 | 29,400 | — | — |
| 2005-05-02 | $4.33 | $4.33 | 16,600 | — | — |
| 2005-04-29 | $4.27 | $4.27 | 6,700 | — | — |
| 2005-04-28 | $4.34 | $4.34 | 12,500 | — | — |
| 2005-04-27 | $4.30 | $4.30 | 14,200 | — | — |
| 2005-04-26 | $4.37 | $4.37 | 16,900 | — | — |
| 2005-04-25 | $4.41 | $4.41 | 12,200 | — | — |
| 2005-04-22 | $4.40 | $4.40 | 71,200 | — | — |
| 2005-04-21 | $4.52 | $4.52 | 41,900 | — | — |
| 2005-04-20 | $4.60 | $4.60 | 23,000 | — | — |
| 2005-04-19 | $4.55 | $4.55 | 70,800 | — | — |
| 2005-04-18 | $4.26 | $4.26 | 42,400 | — | — |
| 2005-04-15 | $4.41 | $4.41 | 48,100 | — | — |
| 2005-04-14 | $4.40 | $4.40 | 25,200 | — | — |
| 2005-04-13 | $4.47 | $4.47 | 25,700 | — | — |
| 2005-04-12 | $4.52 | $4.52 | 12,400 | — | — |
| 2005-04-11 | $4.52 | $4.52 | 32,800 | — | — |
| 2005-04-08 | $4.49 | $4.49 | 70,900 | — | — |
| 2005-04-07 | $4.41 | $4.41 | 22,300 | — | — |
| 2005-04-06 | $4.21 | $4.21 | 21,400 | — | — |
| 2005-04-05 | $4.23 | $4.23 | 147,000 | — | — |
| 2005-04-04 | $4.18 | $4.18 | 94,400 | — | — |
| 2005-04-01 | $4.40 | $4.40 | 49,800 | — | — |
| 2005-03-31 | $4.36 | $4.36 | 105,200 | — | — |
| 2005-03-30 | $4.14 | $4.14 | 54,600 | — | — |
| 2005-03-29 | $4.23 | $4.23 | 77,800 | — | — |
| 2005-03-28 | $4.16 | $4.16 | 38,700 | — | — |
| 2005-03-24 | $4.40 | $4.40 | 42,400 | — | — |
| 2005-03-23 | $4.21 | $4.21 | 48,300 | — | — |
| 2005-03-22 | $4.30 | $4.30 | 49,700 | — | — |
| 2005-03-21 | $4.46 | $4.46 | 82,400 | — | — |
| 2005-03-18 | $4.43 | $4.43 | 121,300 | — | — |
| 2005-03-17 | $4.54 | $4.54 | 183,900 | — | — |
| 2005-03-16 | $4.73 | $4.73 | 170,900 | — | — |
| 2005-03-15 | $5.16 | $5.16 | 155,000 | — | — |
| 2005-03-14 | $5.40 | $5.40 | 50,000 | — | — |
| 2005-03-11 | $5.35 | $5.35 | 29,700 | — | — |
| 2005-03-10 | $5.33 | $5.33 | 88,900 | — | — |
| 2005-03-09 | $5.73 | $5.73 | 83,000 | — | — |
| 2005-03-08 | $5.64 | $5.64 | 92,300 | — | — |
| 2005-03-07 | $5.72 | $5.72 | 66,000 | — | — |
| 2005-03-04 | $5.92 | $5.92 | 48,700 | — | — |
| 2005-03-03 | $5.92 | $5.92 | 49,400 | — | — |
| 2005-03-02 | $6.07 | $6.07 | 32,400 | — | — |
| 2005-03-01 | $6.12 | $6.12 | 86,000 | — | — |
| 2005-02-28 | $6.19 | $6.19 | 63,000 | — | — |
| 2005-02-25 | $6.11 | $6.11 | 67,900 | — | — |
| 2005-02-24 | $5.92 | $5.92 | 119,000 | — | — |
| 2005-02-23 | $6.03 | $6.03 | 103,500 | — | — |
| 2005-02-22 | $6.05 | $6.05 | 30,600 | — | — |
| 2005-02-18 | $6.23 | $6.23 | 82,400 | — | — |
| 2005-02-17 | $6.17 | $6.17 | 70,600 | — | — |
| 2005-02-16 | $6.18 | $6.18 | 58,900 | — | — |
| 2005-02-15 | $6.20 | $6.20 | 93,500 | — | — |
| 2005-02-14 | $6.13 | $6.13 | 95,700 | — | — |
| 2005-02-11 | $6.10 | $6.10 | 86,500 | — | — |
| 2005-02-10 | $6.14 | $6.14 | 87,800 | — | — |
| 2005-02-09 | $6.07 | $6.07 | 262,000 | — | — |
| 2005-02-08 | $6.04 | $6.04 | 142,000 | — | — |
| 2005-02-07 | $5.67 | $5.67 | 97,300 | — | — |
| 2005-02-04 | $5.85 | $5.85 | 337,900 | — | — |
| 2005-02-03 | $5.79 | $5.79 | 292,800 | — | — |
| 2005-02-02 | $5.58 | $5.58 | 92,100 | — | — |
| 2005-02-01 | $5.62 | $5.62 | 110,900 | — | — |
| 2005-01-31 | $5.72 | $5.72 | 264,600 | — | — |
| 2005-01-28 | $5.95 | $5.95 | 269,300 | — | — |
| 2005-01-27 | $5.06 | $5.06 | 63,100 | — | — |
| 2005-01-26 | $5.00 | $5.00 | 69,800 | — | — |
| 2005-01-25 | $4.80 | $4.80 | 12,100 | — | — |
| 2005-01-24 | $4.80 | $4.80 | 30,800 | — | — |
| 2005-01-21 | $4.99 | $4.99 | 49,600 | — | — |
| 2005-01-20 | $4.95 | $4.95 | 51,500 | — | — |
| 2005-01-19 | $4.75 | $4.75 | 47,900 | — | — |
| 2005-01-18 | $4.75 | $4.75 | 40,700 | — | — |
| 2005-01-14 | $4.70 | $4.70 | 21,400 | — | — |
| 2005-01-13 | $4.70 | $4.70 | 14,900 | — | — |
| 2005-01-12 | $4.75 | $4.75 | 36,200 | — | — |
| 2005-01-11 | $4.52 | $4.52 | 36,800 | — | — |
| 2005-01-10 | $4.47 | $4.47 | 17,000 | — | — |
| 2005-01-07 | $4.39 | $4.39 | 51,800 | — | — |
| 2005-01-06 | $4.50 | $4.50 | 52,000 | — | — |
| 2005-01-05 | $4.73 | $4.73 | 12,400 | — | — |
| 2005-01-04 | $4.84 | $4.84 | 40,500 | — | — |
| 2005-01-03 | $4.90 | $4.90 | 20,900 | — | — |