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
- 1993-11-24 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 | $6.28 | $8.12 | 208,482 | — | — |
| 2005-12-29 | $6.20 | $8.02 | 72,718 | — | — |
| 2005-12-28 | $6.37 | $8.23 | 108,338 | — | — |
| 2005-12-27 | $6.25 | $8.08 | 169,221 | — | — |
| 2005-12-23 | $6.13 | $7.93 | 35,733 | — | — |
| 2005-12-22 | $6.26 | $8.09 | 103,444 | — | — |
| 2005-12-21 | $6.09 | $7.87 | 109,020 | — | — |
| 2005-12-20 | $6.12 | $7.92 | 93,202 | — | — |
| 2005-12-19 | $6.20 | $8.02 | 112,434 | — | — |
| 2005-12-16 | $6.27 | $8.10 | 309,422 | — | — |
| 2005-12-15 | $6.45 | $8.34 | 162,734 | — | — |
| 2005-12-14 | $6.27 | $8.10 | 124,839 | — | — |
| 2005-12-13 | $6.29 | $8.13 | 115,735 | — | — |
| 2005-12-12 | $6.31 | $8.16 | 118,921 | — | — |
| 2005-12-09 | $6.49 | $8.39 | 18,436 | — | — |
| 2005-12-08 | $6.49 | $8.38 | 52,462 | — | — |
| 2005-12-07 | $6.53 | $8.44 | 37,326 | — | — |
| 2005-12-06 | $6.68 | $8.63 | 205,750 | — | — |
| 2005-12-05 | $6.37 | $8.23 | 234,883 | — | — |
| 2005-12-02 | $6.59 | $8.52 | 114,141 | — | — |
| 2005-12-01 | $6.50 | $8.40 | 90,357 | — | — |
| 2005-11-30 | $6.82 | $8.81 | 123,018 | — | — |
| 2005-11-29 | $6.49 | $8.39 | 317,957 | — | — |
| 2005-11-28 | $6.72 | $8.69 | 264,016 | — | — |
| 2005-11-25 | $7.12 | $9.20 | 70,328 | — | — |
| 2005-11-23 | $7.07 | $9.14 | 125,521 | — | — |
| 2005-11-22 | $7.07 | $9.14 | 72,832 | — | — |
| 2005-11-21 | $7.10 | $9.18 | 87,740 | — | — |
| 2005-11-18 | $7.07 | $9.14 | 308,853 | — | — |
| 2005-11-17 | $7.16 | $9.26 | 260,830 | — | — |
| 2005-11-16 | $6.75 | $8.72 | 144,071 | — | — |
| 2005-11-15 | $6.63 | $8.58 | 82,050 | — | — |
| 2005-11-14 | $6.75 | $8.72 | 19,005 | — | — |
| 2005-11-11 | $6.70 | $8.65 | 105,834 | — | — |
| 2005-11-10 | $6.63 | $8.58 | 110,272 | — | — |
| 2005-11-09 | $6.59 | $8.52 | 79,091 | — | — |
| 2005-11-08 | $6.63 | $8.58 | 44,268 | — | — |
| 2005-11-07 | $6.68 | $8.63 | 73,629 | — | — |
| 2005-11-04 | $6.85 | $8.86 | 45,292 | — | — |
| 2005-11-03 | $6.93 | $8.96 | 314,543 | — | — |
| 2005-11-02 | $6.76 | $8.73 | 58,948 | — | — |
| 2005-11-01 | $6.66 | $8.61 | 90,243 | — | — |
| 2005-10-31 | $6.56 | $8.47 | 31,295 | — | — |
| 2005-10-28 | $6.51 | $8.42 | 96,161 | — | — |
| 2005-10-27 | $6.35 | $8.21 | 153,175 | — | — |
| 2005-10-26 | $6.56 | $8.48 | 40,740 | — | — |
| 2005-10-25 | $6.64 | $8.59 | 75,222 | — | — |
| 2005-10-24 | $6.68 | $8.63 | 81,595 | — | — |
| 2005-10-21 | $6.39 | $8.26 | 59,973 | — | — |
| 2005-10-20 | $6.36 | $8.22 | 53,372 | — | — |
| 2005-10-19 | $6.43 | $8.31 | 59,631 | — | — |
| 2005-10-18 | $6.28 | $8.12 | 67,825 | — | — |
| 2005-10-17 | $6.41 | $8.28 | 91,495 | — | — |
| 2005-10-14 | $6.22 | $8.04 | 185,266 | — | — |
| 2005-10-13 | $6.20 | $8.01 | 177,300 | — | — |
| 2005-10-12 | $6.37 | $8.23 | 113,572 | — | — |
| 2005-10-11 | $6.65 | $8.60 | 96,047 | — | — |
| 2005-10-10 | $6.86 | $8.87 | 21,508 | — | — |
| 2005-10-07 | $6.90 | $8.92 | 81,139 | — | — |
| 2005-10-06 | $6.77 | $8.75 | 121,425 | — | — |
| 2005-10-05 | $6.77 | $8.75 | 142,819 | — | — |
| 2005-10-04 | $6.92 | $8.95 | 223,503 | — | — |
| 2005-10-03 | $7.02 | $9.08 | 118,807 | — | — |
| 2005-09-30 | $6.84 | $8.84 | 229,079 | — | — |
| 2005-09-29 | $6.83 | $8.83 | 97,413 | — | — |
| 2005-09-28 | $6.89 | $8.90 | 79,774 | — | — |
| 2005-09-27 | $6.94 | $8.97 | 86,829 | — | — |
| 2005-09-26 | $6.82 | $8.81 | 63,842 | — | — |
| 2005-09-23 | $6.92 | $8.95 | 42,789 | — | — |
| 2005-09-22 | $6.89 | $8.90 | 108,793 | — | — |
| 2005-09-21 | $6.97 | $9.01 | 134,853 | — | — |
| 2005-09-20 | $6.82 | $8.81 | 176,390 | — | — |
| 2005-09-19 | $6.99 | $9.04 | 146,119 | — | — |
| 2005-09-16 | $7.01 | $9.06 | 222,707 | — | — |
| 2005-09-15 | $7.02 | $9.08 | 831,423 | — | — |
| 2005-09-14 | $6.77 | $8.75 | 202,450 | — | — |
| 2005-09-13 | $6.70 | $8.67 | 236,249 | — | — |
| 2005-09-12 | $6.54 | $8.45 | 206,206 | — | — |
| 2005-09-09 | $6.59 | $8.52 | 416,963 | — | — |
| 2005-09-08 | $6.51 | $8.42 | 191,070 | — | — |
| 2005-09-07 | $6.34 | $8.20 | 29,588 | — | — |
| 2005-09-06 | $6.47 | $8.36 | 246,491 | — | — |
| 2005-09-02 | $6.27 | $8.11 | 82,050 | — | — |
| 2005-09-01 | $6.29 | $8.13 | 264,471 | — | — |
| 2005-08-31 | $6.05 | $7.83 | 58,493 | — | — |
| 2005-08-30 | $6.11 | $7.89 | 34,481 | — | — |
| 2005-08-29 | $6.09 | $7.87 | 26,402 | — | — |
| 2005-08-26 | $6.10 | $7.88 | 82,733 | — | — |
| 2005-08-25 | $6.11 | $7.89 | 255,140 | — | — |
| 2005-08-24 | $5.95 | $7.69 | 32,774 | — | — |
| 2005-08-23 | $5.83 | $7.54 | 18,549 | — | — |
| 2005-08-22 | $5.87 | $7.59 | 35,619 | — | — |
| 2005-08-19 | $5.77 | $7.46 | 34,254 | — | — |
| 2005-08-18 | $5.81 | $7.51 | 60,542 | — | — |
| 2005-08-17 | $5.82 | $7.52 | 78,750 | — | — |
| 2005-08-16 | $5.80 | $7.50 | 155,565 | — | — |
| 2005-08-15 | $6.06 | $7.84 | 13,315 | — | — |
| 2005-08-12 | $5.88 | $7.60 | 101,054 | — | — |
| 2005-08-11 | $6.05 | $7.83 | 65,094 | — | — |
| 2005-08-10 | $6.05 | $7.83 | 178,097 | — | — |
| 2005-08-09 | $6.14 | $7.94 | 55,762 | — | — |
| 2005-08-08 | $6.06 | $7.84 | 136,788 | — | — |
| 2005-08-05 | $6.17 | $7.97 | 21,053 | — | — |
| 2005-08-04 | $6.24 | $8.06 | 82,050 | — | — |
| 2005-08-03 | $6.19 | $8.00 | 42,220 | — | — |
| 2005-08-02 | $6.34 | $8.19 | 133,715 | — | — |
| 2005-08-01 | $6.23 | $8.05 | 60,428 | — | — |
| 2005-07-29 | $6.16 | $7.96 | 217,472 | — | — |
| 2005-07-28 | $6.28 | $8.12 | 265,609 | — | — |
| 2005-07-27 | $6.06 | $7.84 | 167,741 | — | — |
| 2005-07-26 | $5.97 | $7.71 | 68,280 | — | — |
| 2005-07-25 | $5.87 | $7.59 | 37,668 | — | — |
| 2005-07-22 | $5.98 | $7.72 | 62,590 | — | — |
| 2005-07-21 | $6.05 | $7.81 | 119,376 | — | — |
| 2005-07-20 | $6.04 | $7.80 | 81,139 | — | — |
| 2005-07-19 | $5.97 | $7.71 | 160,913 | — | — |
| 2005-07-18 | $5.96 | $7.70 | 26,629 | — | — |
| 2005-07-15 | $5.98 | $7.73 | 77,612 | — | — |
| 2005-07-14 | $5.89 | $7.61 | 95,251 | — | — |
| 2005-07-13 | $5.75 | $7.43 | 18,663 | — | — |
| 2005-07-12 | $5.79 | $7.48 | 100,030 | — | — |
| 2005-07-11 | $5.76 | $7.44 | 41,992 | — | — |
| 2005-07-08 | $5.69 | $7.35 | 65,890 | — | — |
| 2005-07-07 | $5.66 | $7.31 | 154,654 | — | — |
| 2005-07-06 | $5.54 | $7.16 | 87,967 | — | — |
| 2005-07-05 | $5.67 | $7.33 | 249,336 | — | — |
| 2005-07-01 | $5.54 | $7.16 | 228,397 | — | — |
| 2005-06-30 | $5.49 | $7.10 | 155,565 | — | — |
| 2005-06-29 | $5.49 | $7.10 | 119,718 | — | — |
| 2005-06-28 | $5.57 | $7.20 | 94,226 | — | — |
| 2005-06-27 | $5.60 | $7.24 | 93,430 | — | — |
| 2005-06-24 | $5.74 | $7.42 | 155,792 | — | — |
| 2005-06-23 | $5.76 | $7.45 | 50,982 | — | — |
| 2005-06-22 | $5.93 | $7.67 | 141,226 | — | — |
| 2005-06-21 | $5.85 | $7.56 | 63,273 | — | — |
| 2005-06-20 | $5.85 | $7.56 | 3,414 | — | — |
| 2005-06-17 | $5.87 | $7.59 | 46,544 | — | — |
| 2005-06-16 | $5.89 | $7.61 | 216,220 | — | — |
| 2005-06-15 | $5.89 | $7.61 | 163,075 | — | — |
| 2005-06-14 | $5.73 | $7.41 | 43,927 | — | — |
| 2005-06-13 | $5.62 | $7.26 | 53,372 | — | — |
| 2005-06-10 | $5.58 | $7.21 | 125,977 | — | — |
| 2005-06-09 | $5.67 | $7.33 | 228,055 | — | — |
| 2005-06-08 | $5.89 | $7.61 | 68,621 | — | — |
| 2005-06-07 | $5.93 | $7.67 | 110,614 | — | — |
| 2005-06-06 | $5.98 | $7.72 | 52,234 | — | — |
| 2005-06-03 | $6.02 | $7.78 | 58,266 | — | — |
| 2005-06-02 | $6.19 | $8.00 | 99,575 | — | — |
| 2005-06-01 | $6.18 | $7.98 | 239,663 | — | — |
| 2005-05-31 | $6.17 | $7.97 | 224,983 | — | — |
| 2005-05-27 | $6.02 | $7.78 | 63,842 | — | — |
| 2005-05-26 | $5.98 | $7.73 | 63,842 | — | — |
| 2005-05-25 | $5.87 | $7.59 | 15,363 | — | — |
| 2005-05-24 | $5.98 | $7.72 | 49,617 | — | — |
| 2005-05-23 | $5.98 | $7.73 | 120,969 | — | — |
| 2005-05-20 | $5.87 | $7.59 | 60,542 | — | — |
| 2005-05-19 | $5.98 | $7.72 | 97,754 | — | — |
| 2005-05-18 | $5.91 | $7.64 | 155,223 | — | — |
| 2005-05-17 | $5.98 | $7.72 | 170,928 | — | — |
| 2005-05-16 | $6.01 | $7.77 | 180,373 | — | — |
| 2005-05-13 | $5.92 | $7.66 | 305,781 | — | — |
| 2005-05-12 | $5.71 | $7.38 | 59,062 | — | — |
| 2005-05-11 | $5.79 | $7.48 | 20,484 | — | — |
| 2005-05-10 | $5.67 | $7.33 | 272,210 | — | — |
| 2005-05-09 | $5.73 | $7.41 | 118,352 | — | — |
| 2005-05-06 | $5.68 | $7.34 | 21,394 | — | — |
| 2005-05-05 | $5.80 | $7.50 | 124,156 | — | — |
| 2005-05-04 | $5.84 | $7.55 | 79,774 | — | — |
| 2005-05-03 | $5.68 | $7.34 | 94,340 | — | — |
| 2005-05-02 | $5.62 | $7.27 | 60,314 | — | — |
| 2005-04-29 | $5.43 | $7.02 | 165,693 | — | — |
| 2005-04-28 | $5.29 | $6.84 | 79,774 | — | — |
| 2005-04-27 | $5.55 | $7.18 | 39,033 | — | — |
| 2005-04-26 | $5.55 | $7.18 | 65,549 | — | — |
| 2005-04-25 | $5.61 | $7.25 | 71,011 | — | — |
| 2005-04-22 | $5.46 | $7.05 | 91,950 | — | — |
| 2005-04-21 | $5.45 | $7.04 | 53,258 | — | — |
| 2005-04-20 | $5.29 | $6.84 | 80,798 | — | — |
| 2005-04-19 | $5.40 | $6.99 | 78,636 | — | — |
| 2005-04-18 | $5.27 | $6.81 | 101,623 | — | — |
| 2005-04-15 | $5.14 | $6.64 | 66,801 | — | — |
| 2005-04-14 | $5.25 | $6.79 | 54,283 | — | — |
| 2005-04-13 | $5.31 | $6.86 | 24,126 | — | — |
| 2005-04-12 | $5.40 | $6.99 | 58,152 | — | — |
| 2005-04-11 | $5.45 | $7.04 | 55,762 | — | — |
| 2005-04-08 | $5.45 | $7.04 | 81,253 | — | — |
| 2005-04-07 | $5.45 | $7.04 | 253,433 | — | — |
| 2005-04-06 | $5.45 | $7.04 | 106,858 | — | — |
| 2005-04-05 | $5.47 | $7.08 | 74,084 | — | — |
| 2005-04-04 | $5.40 | $6.99 | 126,659 | — | — |
| 2005-04-01 | $5.62 | $7.27 | 104,127 | — | — |
| 2005-03-31 | $5.54 | $7.16 | 171,269 | — | — |
| 2005-03-30 | $5.56 | $7.19 | 231,924 | — | — |
| 2005-03-29 | $5.25 | $6.78 | 122,107 | — | — |
| 2005-03-28 | $5.10 | $6.59 | 116,645 | — | — |
| 2005-03-24 | $5.23 | $6.76 | 64,980 | — | — |
| 2005-03-23 | $5.14 | $6.64 | 381,116 | — | — |
| 2005-03-22 | $5.23 | $6.76 | 165,579 | — | — |
| 2005-03-21 | $5.50 | $7.11 | 54,510 | — | — |
| 2005-03-18 | $5.68 | $7.34 | 131,325 | — | — |
| 2005-03-17 | $5.69 | $7.36 | 667,551 | — | — |
| 2005-03-16 | $5.51 | $7.12 | 284,955 | — | — |
| 2005-03-15 | $5.60 | $7.24 | 476,936 | — | — |
| 2005-03-14 | $5.76 | $7.44 | 603,595 | — | — |
| 2005-03-11 | $5.87 | $7.59 | 301,684 | — | — |
| 2005-03-10 | $5.89 | $7.61 | 764,736 | — | — |
| 2005-03-09 | $6.00 | $7.76 | 345,611 | — | — |
| 2005-03-08 | $6.58 | $8.51 | 140,657 | — | — |
| 2005-03-07 | $6.71 | $8.68 | 139,177 | — | — |
| 2005-03-04 | $6.85 | $8.85 | 658,902 | — | — |
| 2005-03-03 | $6.66 | $8.61 | 693,383 | — | — |
| 2005-03-02 | $6.42 | $8.30 | 141,226 | — | — |
| 2005-03-01 | $6.56 | $8.47 | 151,126 | — | — |
| 2005-02-28 | $6.43 | $8.31 | 240,346 | — | — |
| 2005-02-25 | $6.68 | $8.63 | 427,319 | — | — |
| 2005-02-24 | $6.41 | $8.28 | 147,257 | — | — |
| 2005-02-23 | $6.37 | $8.23 | 214,741 | — | — |
| 2005-02-22 | $6.41 | $8.28 | 217,244 | — | — |
| 2005-02-18 | $6.59 | $8.52 | 150,216 | — | — |
| 2005-02-17 | $6.59 | $8.52 | 116,986 | — | — |
| 2005-02-16 | $6.63 | $8.56 | 150,444 | — | — |
| 2005-02-15 | $6.60 | $8.53 | 334,458 | — | — |
| 2005-02-14 | $6.75 | $8.72 | 127,115 | — | — |
| 2005-02-11 | $6.62 | $8.55 | 194,143 | — | — |
| 2005-02-10 | $6.51 | $8.42 | 145,323 | — | — |
| 2005-02-09 | $6.65 | $8.60 | 340,262 | — | — |
| 2005-02-08 | $6.83 | $8.83 | 404,900 | — | — |
| 2005-02-07 | $6.58 | $8.51 | 332,637 | — | — |
| 2005-02-04 | $6.59 | $8.52 | 467,946 | — | — |
| 2005-02-03 | $6.41 | $8.29 | 277,900 | — | — |
| 2005-02-02 | $6.12 | $7.91 | 207,002 | — | — |
| 2005-02-01 | $6.24 | $8.06 | 224,755 | — | — |
| 2005-01-31 | $6.30 | $8.14 | 168,083 | — | — |
| 2005-01-28 | $6.23 | $8.05 | 204,043 | — | — |
| 2005-01-27 | $6.29 | $8.13 | 195,736 | — | — |
| 2005-01-26 | $6.15 | $7.95 | 66,004 | — | — |
| 2005-01-25 | $6.02 | $7.78 | 23,670 | — | — |
| 2005-01-24 | $6.02 | $7.78 | 48,251 | — | — |
| 2005-01-21 | $6.10 | $7.88 | 73,629 | — | — |
| 2005-01-20 | $5.91 | $7.64 | 110,614 | — | — |
| 2005-01-19 | $6.05 | $7.81 | 82,733 | — | — |
| 2005-01-18 | $6.15 | $7.95 | 31,067 | — | — |
| 2005-01-14 | $6.15 | $7.95 | 67,597 | — | — |
| 2005-01-13 | $6.16 | $7.96 | 85,464 | — | — |
| 2005-01-12 | $6.24 | $8.06 | 190,160 | — | — |
| 2005-01-11 | $6.09 | $7.87 | 172,748 | — | — |
| 2005-01-10 | $6.06 | $7.84 | 41,992 | — | — |
| 2005-01-07 | $6.01 | $7.77 | 89,902 | — | — |
| 2005-01-06 | $5.93 | $7.67 | 45,065 | — | — |
| 2005-01-05 | $5.93 | $7.67 | 212,351 | — | — |
| 2005-01-04 | $6.14 | $7.94 | 236,249 | — | — |
| 2005-01-03 | $6.18 | $7.98 | 186,063 | — | — |