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
- 1993-06-11 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 | $6.25 | $6.25 | 114,400 | — | — |
| 2005-12-29 | $6.08 | $6.08 | 171,200 | — | — |
| 2005-12-28 | $6.34 | $6.34 | 174,000 | — | — |
| 2005-12-27 | $6.38 | $6.37 | 136,800 | — | — |
| 2005-12-23 | $6.38 | $6.37 | 47,200 | — | — |
| 2005-12-22 | $6.49 | $6.48 | 146,800 | — | — |
| 2005-12-21 | $6.47 | $6.47 | 151,200 | — | — |
| 2005-12-20 | $6.03 | $6.02 | 211,200 | — | — |
| 2005-12-19 | $6.21 | $6.21 | 502,400 | — | — |
| 2005-12-16 | $6.41 | $6.41 | 256,800 | — | — |
| 2005-12-15 | $6.11 | $6.10 | 386,400 | — | — |
| 2005-12-14 | $5.91 | $5.91 | 292,400 | — | — |
| 2005-12-13 | $6.04 | $6.04 | 152,000 | — | — |
| 2005-12-12 | $6.20 | $6.19 | 295,200 | — | — |
| 2005-12-09 | $6.25 | $6.24 | 96,400 | — | — |
| 2005-12-08 | $6.37 | $6.37 | 203,600 | — | — |
| 2005-12-07 | $6.43 | $6.43 | 202,800 | — | — |
| 2005-12-06 | $6.48 | $6.48 | 579,600 | — | — |
| 2005-12-05 | $6.38 | $6.38 | 205,600 | — | — |
| 2005-12-02 | $6.25 | $6.25 | 131,200 | — | — |
| 2005-12-01 | $6.49 | $6.48 | 174,800 | — | — |
| 2005-11-30 | $6.30 | $6.30 | 257,200 | — | — |
| 2005-11-29 | $6.08 | $6.08 | 347,600 | — | — |
| 2005-11-28 | $6.26 | $6.26 | 114,000 | — | — |
| 2005-11-25 | $6.38 | $6.38 | 42,000 | — | — |
| 2005-11-23 | $6.45 | $6.44 | 206,400 | — | — |
| 2005-11-22 | $6.43 | $6.42 | 294,800 | — | — |
| 2005-11-21 | $6.09 | $6.09 | 908,400 | — | — |
| 2005-11-18 | $6.44 | $6.43 | 130,400 | — | — |
| 2005-11-17 | $6.59 | $6.59 | 117,600 | — | — |
| 2005-11-16 | $6.53 | $6.53 | 145,600 | — | — |
| 2005-11-15 | $6.49 | $6.48 | 226,000 | — | — |
| 2005-11-14 | $6.84 | $6.84 | 144,800 | — | — |
| 2005-11-11 | $7.06 | $7.06 | 198,800 | — | — |
| 2005-11-10 | $6.93 | $6.93 | 335,200 | — | — |
| 2005-11-09 | $6.88 | $6.87 | 144,800 | — | — |
| 2005-11-08 | $6.84 | $6.83 | 123,200 | — | — |
| 2005-11-07 | $6.78 | $6.77 | 525,200 | — | — |
| 2005-11-04 | $6.88 | $6.88 | 204,000 | — | — |
| 2005-11-03 | $6.94 | $6.94 | 394,000 | — | — |
| 2005-11-02 | $6.99 | $6.99 | 440,000 | — | — |
| 2005-11-01 | $6.67 | $6.66 | 233,600 | — | — |
| 2005-10-31 | $6.68 | $6.67 | 554,000 | — | — |
| 2005-10-28 | $6.41 | $6.41 | 220,800 | — | — |
| 2005-10-27 | $6.44 | $6.43 | 493,200 | — | — |
| 2005-10-26 | $6.35 | $6.34 | 212,400 | — | — |
| 2005-10-25 | $6.21 | $6.21 | 190,800 | — | — |
| 2005-10-24 | $6.31 | $6.31 | 346,800 | — | — |
| 2005-10-21 | $6.11 | $6.11 | 128,000 | — | — |
| 2005-10-20 | $6.01 | $6.01 | 61,600 | — | — |
| 2005-10-19 | $5.99 | $5.99 | 103,200 | — | — |
| 2005-10-18 | $5.99 | $5.99 | 115,600 | — | — |
| 2005-10-17 | $5.98 | $5.97 | 125,600 | — | — |
| 2005-10-14 | $5.89 | $5.88 | 250,000 | — | — |
| 2005-10-13 | $5.73 | $5.73 | 195,600 | — | — |
| 2005-10-12 | $5.32 | $5.31 | 167,600 | — | — |
| 2005-10-11 | $5.58 | $5.58 | 86,400 | — | — |
| 2005-10-10 | $5.52 | $5.52 | 95,600 | — | — |
| 2005-10-07 | $5.64 | $5.64 | 97,600 | — | — |
| 2005-10-06 | $5.61 | $5.61 | 182,800 | — | — |
| 2005-10-05 | $5.78 | $5.77 | 322,800 | — | — |
| 2005-10-04 | $6.04 | $6.04 | 385,200 | — | — |
| 2005-10-03 | $5.73 | $5.72 | 202,800 | — | — |
| 2005-09-30 | $5.71 | $5.71 | 193,600 | — | — |
| 2005-09-29 | $5.62 | $5.61 | 90,000 | — | — |
| 2005-09-28 | $5.43 | $5.43 | 113,200 | — | — |
| 2005-09-27 | $5.53 | $5.53 | 176,000 | — | — |
| 2005-09-26 | $5.52 | $5.52 | 153,200 | — | — |
| 2005-09-23 | $5.17 | $5.17 | 404,800 | — | — |
| 2005-09-22 | $5.05 | $5.05 | 209,600 | — | — |
| 2005-09-21 | $5.25 | $5.25 | 137,200 | — | — |
| 2005-09-20 | $5.48 | $5.47 | 118,800 | — | — |
| 2005-09-19 | $5.45 | $5.45 | 132,400 | — | — |
| 2005-09-16 | $5.45 | $5.45 | 108,000 | — | — |
| 2005-09-15 | $5.26 | $5.25 | 217,200 | — | — |
| 2005-09-14 | $5.49 | $5.48 | 169,600 | — | — |
| 2005-09-13 | $5.57 | $5.57 | 143,600 | — | — |
| 2005-09-12 | $5.63 | $5.63 | 166,400 | — | — |
| 2005-09-09 | $5.59 | $5.59 | 87,200 | — | — |
| 2005-09-08 | $5.62 | $5.62 | 228,000 | — | — |
| 2005-09-07 | $5.75 | $5.74 | 433,200 | — | — |
| 2005-09-06 | $5.18 | $5.17 | 119,200 | — | — |
| 2005-09-02 | $5.15 | $5.15 | 243,200 | — | — |
| 2005-09-01 | $5.39 | $5.39 | 249,600 | — | — |
| 2005-08-31 | $5.16 | $5.15 | 306,800 | — | — |
| 2005-08-30 | $4.87 | $4.87 | 144,400 | — | — |
| 2005-08-29 | $4.75 | $4.75 | 215,600 | — | — |
| 2005-08-26 | $4.88 | $4.88 | 197,600 | — | — |
| 2005-08-25 | $4.98 | $4.98 | 163,600 | — | — |
| 2005-08-24 | $4.92 | $4.92 | 563,600 | — | — |
| 2005-08-23 | $4.91 | $4.91 | 532,000 | — | — |
| 2005-08-22 | $4.68 | $4.67 | 233,200 | — | — |
| 2005-08-19 | $4.65 | $4.64 | 163,200 | — | — |
| 2005-08-18 | $4.64 | $4.63 | 333,200 | — | — |
| 2005-08-17 | $4.65 | $4.65 | 191,200 | — | — |
| 2005-08-16 | $4.73 | $4.72 | 754,000 | — | — |
| 2005-08-15 | $4.71 | $4.71 | 300,000 | — | — |
| 2005-08-12 | $4.61 | $4.61 | 172,000 | — | — |
| 2005-08-11 | $4.56 | $4.56 | 137,200 | — | — |
| 2005-08-10 | $4.58 | $4.57 | 359,200 | — | — |
| 2005-08-09 | $4.59 | $4.59 | 442,400 | — | — |
| 2005-08-08 | $4.35 | $4.35 | 478,400 | — | — |
| 2005-08-05 | $4.55 | $4.54 | 218,400 | — | — |
| 2005-08-04 | $4.69 | $4.69 | 656,400 | — | — |
| 2005-08-03 | $4.65 | $4.65 | 210,000 | — | — |
| 2005-08-02 | $4.66 | $4.66 | 136,800 | — | — |
| 2005-08-01 | $4.53 | $4.52 | 367,600 | — | — |
| 2005-07-29 | $4.42 | $4.42 | 103,600 | — | — |
| 2005-07-28 | $4.50 | $4.50 | 1,588,000 | — | — |
| 2005-07-27 | $4.29 | $4.28 | 640,000 | — | — |
| 2005-07-26 | $4.15 | $4.15 | 135,600 | — | — |
| 2005-07-25 | $4.19 | $4.19 | 221,200 | — | — |
| 2005-07-22 | $4.39 | $4.39 | 221,600 | — | — |
| 2005-07-21 | $4.53 | $4.53 | 142,000 | — | — |
| 2005-07-20 | $4.63 | $4.63 | 89,200 | — | — |
| 2005-07-19 | $4.58 | $4.57 | 214,000 | — | — |
| 2005-07-18 | $4.50 | $4.50 | 426,800 | — | — |
| 2005-07-15 | $4.38 | $4.38 | 86,800 | — | — |
| 2005-07-14 | $4.34 | $4.34 | 78,400 | — | — |
| 2005-07-13 | $4.50 | $4.50 | 214,400 | — | — |
| 2005-07-12 | $4.41 | $4.41 | 289,200 | — | — |
| 2005-07-11 | $4.11 | $4.11 | 458,000 | — | — |
| 2005-07-08 | $3.91 | $3.91 | 53,600 | — | — |
| 2005-07-07 | $3.85 | $3.85 | 80,000 | — | — |
| 2005-07-06 | $3.84 | $3.83 | 63,600 | — | — |
| 2005-07-05 | $3.83 | $3.82 | 114,400 | — | — |
| 2005-07-01 | $3.78 | $3.77 | 40,800 | — | — |
| 2005-06-30 | $3.76 | $3.76 | 31,200 | — | — |
| 2005-06-29 | $3.75 | $3.75 | 38,400 | — | — |
| 2005-06-28 | $3.75 | $3.75 | 29,600 | — | — |
| 2005-06-27 | $3.67 | $3.67 | 64,000 | — | — |
| 2005-06-24 | $3.82 | $3.81 | 52,400 | — | — |
| 2005-06-23 | $3.80 | $3.80 | 140,400 | — | — |
| 2005-06-22 | $3.91 | $3.91 | 106,000 | — | — |
| 2005-06-21 | $3.84 | $3.84 | 39,600 | — | — |
| 2005-06-20 | $3.86 | $3.86 | 58,800 | — | — |
| 2005-06-17 | $3.85 | $3.85 | 20,800 | — | — |
| 2005-06-16 | $3.90 | $3.90 | 29,200 | — | — |
| 2005-06-15 | $3.92 | $3.92 | 29,600 | — | — |
| 2005-06-14 | $3.97 | $3.97 | 49,600 | — | — |
| 2005-06-13 | $4.00 | $4.00 | 73,200 | — | — |
| 2005-06-10 | $3.90 | $3.89 | 4,800 | — | — |
| 2005-06-09 | $3.93 | $3.93 | 28,000 | — | — |
| 2005-06-08 | $4.00 | $4.00 | 166,400 | — | — |
| 2005-06-07 | $3.97 | $3.97 | 63,200 | — | — |
| 2005-06-06 | $3.82 | $3.82 | 51,600 | — | — |
| 2005-06-03 | $3.69 | $3.69 | 42,400 | — | — |
| 2005-06-02 | $3.75 | $3.75 | 62,000 | — | — |
| 2005-06-01 | $3.69 | $3.69 | 30,400 | — | — |
| 2005-05-31 | $3.63 | $3.63 | 84,800 | — | — |
| 2005-05-27 | $3.69 | $3.69 | 25,200 | — | — |
| 2005-05-26 | $3.69 | $3.69 | 104,400 | — | — |
| 2005-05-25 | $3.66 | $3.66 | 106,400 | — | — |
| 2005-05-24 | $3.69 | $3.68 | 18,000 | — | — |
| 2005-05-23 | $3.69 | $3.69 | 47,200 | — | — |
| 2005-05-20 | $3.59 | $3.59 | 56,000 | — | — |
| 2005-05-19 | $3.56 | $3.56 | 22,200 | — | — |
| 2005-05-18 | $3.52 | $3.52 | 88,200 | — | — |
| 2005-05-17 | $3.64 | $3.64 | 42,000 | — | — |
| 2005-05-16 | $3.66 | $3.66 | 211,800 | — | — |
| 2005-05-13 | $3.67 | $3.67 | 27,000 | — | — |
| 2005-05-12 | $3.62 | $3.62 | 46,200 | — | — |
| 2005-05-11 | $3.63 | $3.62 | 63,000 | — | — |
| 2005-05-10 | $3.27 | $3.27 | 180,000 | — | — |
| 2005-05-09 | $3.32 | $3.31 | 85,800 | — | — |
| 2005-05-06 | $3.52 | $3.52 | 32,400 | — | — |
| 2005-05-05 | $3.48 | $3.48 | 78,600 | — | — |
| 2005-05-04 | $3.53 | $3.53 | 100,800 | — | — |
| 2005-05-03 | $3.57 | $3.57 | 119,400 | — | — |
| 2005-05-02 | $3.62 | $3.62 | 69,600 | — | — |
| 2005-04-29 | $3.68 | $3.68 | 30,600 | — | — |
| 2005-04-28 | $3.61 | $3.61 | 197,400 | — | — |
| 2005-04-27 | $3.76 | $3.76 | 108,000 | — | — |
| 2005-04-26 | $3.80 | $3.80 | 48,600 | — | — |
| 2005-04-25 | $3.86 | $3.86 | 97,200 | — | — |
| 2005-04-22 | $3.88 | $3.88 | 74,400 | — | — |
| 2005-04-21 | $3.82 | $3.81 | 36,000 | — | — |
| 2005-04-20 | $3.60 | $3.60 | 68,400 | — | — |
| 2005-04-19 | $3.71 | $3.71 | 156,000 | — | — |
| 2005-04-18 | $3.53 | $3.52 | 555,000 | — | — |
| 2005-04-15 | $3.34 | $3.34 | 401,400 | — | — |
| 2005-04-14 | $3.58 | $3.58 | 80,400 | — | — |
| 2005-04-13 | $3.72 | $3.71 | 102,600 | — | — |
| 2005-04-12 | $3.70 | $3.70 | 166,200 | — | — |
| 2005-04-11 | $3.67 | $3.67 | 88,800 | — | — |
| 2005-04-08 | $3.66 | $3.66 | 6,600 | — | — |
| 2005-04-07 | $3.63 | $3.63 | 68,400 | — | — |
| 2005-04-06 | $3.53 | $3.53 | 104,400 | — | — |
| 2005-04-05 | $3.67 | $3.67 | 75,600 | — | — |
| 2005-04-04 | $3.60 | $3.60 | 94,800 | — | — |
| 2005-04-01 | $3.52 | $3.52 | 91,200 | — | — |
| 2005-03-31 | $3.66 | $3.66 | 62,400 | — | — |
| 2005-03-30 | $3.68 | $3.68 | 179,400 | — | — |
| 2005-03-29 | $3.56 | $3.56 | 163,800 | — | — |
| 2005-03-28 | $3.57 | $3.57 | 74,400 | — | — |
| 2005-03-24 | $3.58 | $3.57 | 136,200 | — | — |
| 2005-03-23 | $3.65 | $3.65 | 222,600 | — | — |
| 2005-03-22 | $3.68 | $3.68 | 160,800 | — | — |
| 2005-03-21 | $3.70 | $3.70 | 147,000 | — | — |
| 2005-03-18 | $3.75 | $3.75 | 177,000 | — | — |
| 2005-03-17 | $3.77 | $3.77 | 192,000 | — | — |
| 2005-03-16 | $3.77 | $3.76 | 248,400 | — | — |
| 2005-03-15 | $3.76 | $3.76 | 145,200 | — | — |
| 2005-03-14 | $3.76 | $3.76 | 1,153,200 | — | — |
| 2005-03-11 | $3.74 | $3.74 | 210,600 | — | — |
| 2005-03-10 | $3.77 | $3.77 | 708,600 | — | — |
| 2005-03-09 | $3.90 | $3.90 | 220,800 | — | — |
| 2005-03-08 | $4.00 | $4.00 | 197,400 | — | — |
| 2005-03-07 | $4.06 | $4.06 | 472,200 | — | — |
| 2005-03-04 | $3.77 | $3.77 | 375,600 | — | — |
| 2005-03-03 | $3.50 | $3.50 | 173,400 | — | — |
| 2005-03-02 | $3.44 | $3.44 | 26,400 | — | — |
| 2005-03-01 | $3.47 | $3.46 | 60,000 | — | — |
| 2005-02-28 | $3.55 | $3.54 | 149,400 | — | — |
| 2005-02-25 | $3.52 | $3.52 | 193,800 | — | — |
| 2005-02-24 | $3.46 | $3.45 | 37,200 | — | — |
| 2005-02-23 | $3.46 | $3.46 | 105,000 | — | — |
| 2005-02-22 | $3.43 | $3.43 | 162,600 | — | — |
| 2005-02-18 | $3.42 | $3.42 | 91,800 | — | — |
| 2005-02-17 | $3.44 | $3.44 | 88,800 | — | — |
| 2005-02-16 | $3.45 | $3.45 | 137,400 | — | — |
| 2005-02-15 | $3.53 | $3.53 | 372,600 | — | — |
| 2005-02-14 | $3.35 | $3.34 | 580,200 | — | — |
| 2005-02-11 | $3.23 | $3.23 | 951,600 | — | — |
| 2005-02-10 | $3.10 | $3.10 | 460,200 | — | — |
| 2005-02-09 | $2.96 | $2.96 | 221,400 | — | — |
| 2005-02-08 | $2.92 | $2.92 | 202,200 | — | — |
| 2005-02-07 | $2.86 | $2.86 | 315,600 | — | — |
| 2005-02-04 | $2.83 | $2.83 | 32,400 | — | — |
| 2005-02-03 | $2.75 | $2.75 | 15,600 | — | — |
| 2005-02-02 | $2.67 | $2.67 | 81,600 | — | — |
| 2005-02-01 | $2.65 | $2.65 | 142,800 | — | — |
| 2005-01-31 | $2.91 | $2.91 | 111,600 | — | — |
| 2005-01-28 | $2.82 | $2.82 | 78,600 | — | — |
| 2005-01-27 | $2.76 | $2.76 | 29,400 | — | — |
| 2005-01-26 | $2.76 | $2.76 | 46,800 | — | — |
| 2005-01-25 | $2.75 | $2.75 | 141,000 | — | — |
| 2005-01-24 | $2.82 | $2.82 | 292,800 | — | — |
| 2005-01-21 | $2.81 | $2.81 | 114,000 | — | — |
| 2005-01-20 | $2.67 | $2.67 | 221,400 | — | — |
| 2005-01-19 | $2.55 | $2.55 | 39,600 | — | — |
| 2005-01-18 | $2.48 | $2.48 | 65,400 | — | — |
| 2005-01-14 | $2.41 | $2.41 | 12,000 | — | — |
| 2005-01-13 | $2.37 | $2.37 | 42,600 | — | — |
| 2005-01-12 | $2.31 | $2.30 | 4,200 | — | — |
| 2005-01-11 | $2.30 | $2.29 | 73,200 | — | — |
| 2005-01-10 | $2.33 | $2.33 | 237,000 | — | — |
| 2005-01-07 | $2.31 | $2.31 | 53,400 | — | — |
| 2005-01-06 | $2.33 | $2.33 | 45,600 | — | — |
| 2005-01-05 | $2.34 | $2.34 | 100,200 | — | — |
| 2005-01-04 | $2.31 | $2.31 | 108,000 | — | — |
| 2005-01-03 | $2.33 | $2.33 | 162,600 | — | — |