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
- 1999-12-10 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 | $4.96 | $4.96 | 279,434 | — | — |
| 2005-12-29 | $5.02 | $5.02 | 202,928 | — | — |
| 2005-12-28 | $5.04 | $5.04 | 134,041 | — | — |
| 2005-12-27 | $5.11 | $5.11 | 180,225 | — | — |
| 2005-12-23 | $5.18 | $5.18 | 132,175 | — | — |
| 2005-12-22 | $5.20 | $5.20 | 144,149 | — | — |
| 2005-12-21 | $5.17 | $5.17 | 198,729 | — | — |
| 2005-12-20 | $5.10 | $5.10 | 146,481 | — | — |
| 2005-12-19 | $5.09 | $5.09 | 228,119 | — | — |
| 2005-12-16 | $5.00 | $5.00 | 363,870 | — | — |
| 2005-12-15 | $5.03 | $5.03 | 147,725 | — | — |
| 2005-12-14 | $5.08 | $5.08 | 151,613 | — | — |
| 2005-12-13 | $5.12 | $5.12 | 172,761 | — | — |
| 2005-12-12 | $5.13 | $5.13 | 180,691 | — | — |
| 2005-12-09 | $5.10 | $5.10 | 154,256 | — | — |
| 2005-12-08 | $5.12 | $5.12 | 217,545 | — | — |
| 2005-12-07 | $5.13 | $5.13 | 208,681 | — | — |
| 2005-12-06 | $5.16 | $5.16 | 596,032 | — | — |
| 2005-12-05 | $5.34 | $5.34 | 151,924 | — | — |
| 2005-12-02 | $5.47 | $5.47 | 100,609 | — | — |
| 2005-12-01 | $5.52 | $5.52 | 192,820 | — | — |
| 2005-11-30 | $5.51 | $5.51 | 415,341 | — | — |
| 2005-11-29 | $5.47 | $5.47 | 226,408 | — | — |
| 2005-11-28 | $5.43 | $5.43 | 216,456 | — | — |
| 2005-11-25 | $5.36 | $5.36 | 137,929 | — | — |
| 2005-11-23 | $5.51 | $5.51 | 119,424 | — | — |
| 2005-11-22 | $5.56 | $5.56 | 166,074 | — | — |
| 2005-11-21 | $5.50 | $5.50 | 178,359 | — | — |
| 2005-11-18 | $5.50 | $5.50 | 155,656 | — | — |
| 2005-11-17 | $5.40 | $5.40 | 130,776 | — | — |
| 2005-11-16 | $5.22 | $5.22 | 155,811 | — | — |
| 2005-11-15 | $5.26 | $5.26 | 187,689 | — | — |
| 2005-11-14 | $5.43 | $5.43 | 227,497 | — | — |
| 2005-11-11 | $5.41 | $5.41 | 221,277 | — | — |
| 2005-11-10 | $5.26 | $5.26 | 464,945 | — | — |
| 2005-11-09 | $5.10 | $5.10 | 417,518 | — | — |
| 2005-11-08 | $5.07 | $5.07 | 263,728 | — | — |
| 2005-11-07 | $5.05 | $5.05 | 861,470 | — | — |
| 2005-11-04 | $4.67 | $4.67 | 554,669 | — | — |
| 2005-11-03 | $4.78 | $4.78 | 301,204 | — | — |
| 2005-11-02 | $4.93 | $4.93 | 358,583 | — | — |
| 2005-11-01 | $4.84 | $4.84 | 382,686 | — | — |
| 2005-10-31 | $4.86 | $4.86 | 165,141 | — | — |
| 2005-10-28 | $4.70 | $4.70 | 236,982 | — | — |
| 2005-10-27 | $4.60 | $4.60 | 242,269 | — | — |
| 2005-10-26 | $4.65 | $4.65 | 153,323 | — | — |
| 2005-10-25 | $4.51 | $4.51 | 306,957 | — | — |
| 2005-10-24 | $4.44 | $4.44 | 140,728 | — | — |
| 2005-10-21 | $4.40 | $4.40 | 310,067 | — | — |
| 2005-10-20 | $4.40 | $4.40 | 318,620 | — | — |
| 2005-10-19 | $4.50 | $4.50 | 281,144 | — | — |
| 2005-10-18 | $4.42 | $4.42 | 234,961 | — | — |
| 2005-10-17 | $4.41 | $4.41 | 234,961 | — | — |
| 2005-10-14 | $4.54 | $4.54 | 302,448 | — | — |
| 2005-10-13 | $4.50 | $4.50 | 749,044 | — | — |
| 2005-10-12 | $4.62 | $4.62 | 479,562 | — | — |
| 2005-10-11 | $4.79 | $4.79 | 152,546 | — | — |
| 2005-10-10 | $4.80 | $4.80 | 173,694 | — | — |
| 2005-10-07 | $4.82 | $4.82 | 141,661 | — | — |
| 2005-10-06 | $4.73 | $4.73 | 198,107 | — | — |
| 2005-10-05 | $4.73 | $4.73 | 158,144 | — | — |
| 2005-10-04 | $4.85 | $4.85 | 234,183 | — | — |
| 2005-10-03 | $4.89 | $4.89 | 144,771 | — | — |
| 2005-09-30 | $4.87 | $4.87 | 283,166 | — | — |
| 2005-09-29 | $4.89 | $4.89 | 226,408 | — | — |
| 2005-09-28 | $4.90 | $4.90 | 175,560 | — | — |
| 2005-09-27 | $4.94 | $4.94 | 204,016 | — | — |
| 2005-09-26 | $5.04 | $5.04 | 164,053 | — | — |
| 2005-09-23 | $4.95 | $4.95 | 161,720 | — | — |
| 2005-09-22 | $4.95 | $4.95 | 153,012 | — | — |
| 2005-09-21 | $4.94 | $4.94 | 173,383 | — | — |
| 2005-09-20 | $4.99 | $4.99 | 141,816 | — | — |
| 2005-09-19 | $4.93 | $4.93 | 175,093 | — | — |
| 2005-09-16 | $5.05 | $5.05 | 343,189 | — | — |
| 2005-09-15 | $5.00 | $5.00 | 280,989 | — | — |
| 2005-09-14 | $5.12 | $5.12 | 157,833 | — | — |
| 2005-09-13 | $5.12 | $5.12 | 131,087 | — | — |
| 2005-09-12 | $5.25 | $5.25 | 130,620 | — | — |
| 2005-09-09 | $5.20 | $5.20 | 339,612 | — | — |
| 2005-09-08 | $5.16 | $5.16 | 311,933 | — | — |
| 2005-09-07 | $5.05 | $5.05 | 128,288 | — | — |
| 2005-09-06 | $5.02 | $5.02 | 118,491 | — | — |
| 2005-09-02 | $4.96 | $4.96 | 103,719 | — | — |
| 2005-09-01 | $4.96 | $4.96 | 152,546 | — | — |
| 2005-08-31 | $4.92 | $4.92 | 144,149 | — | — |
| 2005-08-30 | $4.95 | $4.95 | 86,147 | — | — |
| 2005-08-29 | $4.97 | $4.97 | 184,423 | — | — |
| 2005-08-26 | $5.00 | $5.00 | 141,972 | — | — |
| 2005-08-25 | $4.95 | $4.95 | 137,618 | — | — |
| 2005-08-24 | $4.83 | $4.83 | 139,950 | — | — |
| 2005-08-23 | $4.86 | $4.86 | 232,317 | — | — |
| 2005-08-22 | $4.95 | $4.95 | 152,546 | — | — |
| 2005-08-19 | $4.88 | $4.88 | 173,849 | — | — |
| 2005-08-18 | $4.89 | $4.89 | 201,373 | — | — |
| 2005-08-17 | $4.88 | $4.88 | 116,470 | — | — |
| 2005-08-16 | $4.90 | $4.90 | 170,739 | — | — |
| 2005-08-15 | $5.00 | $5.00 | 311,467 | — | — |
| 2005-08-12 | $4.96 | $4.96 | 178,825 | — | — |
| 2005-08-11 | $5.04 | $5.04 | 289,075 | — | — |
| 2005-08-10 | $5.01 | $5.01 | 199,818 | — | — |
| 2005-08-09 | $4.96 | $4.96 | 253,776 | — | — |
| 2005-08-08 | $5.02 | $5.02 | 387,351 | — | — |
| 2005-08-05 | $5.13 | $5.13 | 1,062,687 | — | — |
| 2005-08-04 | $5.45 | $5.45 | 220,344 | — | — |
| 2005-08-03 | $5.49 | $5.49 | 285,965 | — | — |
| 2005-08-02 | $5.53 | $5.53 | 194,375 | — | — |
| 2005-08-01 | $5.56 | $5.56 | 407,099 | — | — |
| 2005-07-29 | $5.47 | $5.47 | 284,254 | — | — |
| 2005-07-28 | $5.47 | $5.47 | 995,511 | — | — |
| 2005-07-27 | $5.60 | $5.60 | 418,451 | — | — |
| 2005-07-26 | $5.65 | $5.65 | 204,638 | — | — |
| 2005-07-25 | $5.75 | $5.75 | 281,455 | — | — |
| 2005-07-22 | $5.66 | $5.66 | 194,842 | — | — |
| 2005-07-21 | $5.59 | $5.59 | 94,233 | — | — |
| 2005-07-20 | $5.70 | $5.70 | 98,276 | — | — |
| 2005-07-19 | $5.70 | $5.70 | 239,004 | — | — |
| 2005-07-18 | $5.59 | $5.59 | 267,460 | — | — |
| 2005-07-15 | $5.59 | $5.59 | 183,490 | — | — |
| 2005-07-14 | $5.61 | $5.61 | 219,722 | — | — |
| 2005-07-13 | $5.68 | $5.68 | 264,817 | — | — |
| 2005-07-12 | $5.77 | $5.77 | 454,838 | — | — |
| 2005-07-11 | $5.77 | $5.77 | 215,057 | — | — |
| 2005-07-08 | $5.72 | $5.72 | 185,667 | — | — |
| 2005-07-07 | $5.72 | $5.72 | 230,762 | — | — |
| 2005-07-06 | $5.63 | $5.63 | 403,989 | — | — |
| 2005-07-05 | $5.61 | $5.61 | 305,713 | — | — |
| 2005-07-01 | $5.76 | $5.76 | 307,579 | — | — |
| 2005-06-30 | $5.73 | $5.73 | 407,721 | — | — |
| 2005-06-29 | $5.94 | $5.94 | 1,179,157 | — | — |
| 2005-06-28 | $5.55 | $5.55 | 403,989 | — | — |
| 2005-06-27 | $5.52 | $5.52 | 428,403 | — | — |
| 2005-06-24 | $5.57 | $5.57 | 681,090 | — | — |
| 2005-06-23 | $5.68 | $5.68 | 166,230 | — | — |
| 2005-06-22 | $5.71 | $5.71 | 205,260 | — | — |
| 2005-06-21 | $5.62 | $5.62 | 207,437 | — | — |
| 2005-06-20 | $5.61 | $5.61 | 174,005 | — | — |
| 2005-06-17 | $5.70 | $5.70 | 405,855 | — | — |
| 2005-06-16 | $5.74 | $5.74 | 323,129 | — | — |
| 2005-06-15 | $5.70 | $5.70 | 316,754 | — | — |
| 2005-06-14 | $5.64 | $5.64 | 318,620 | — | — |
| 2005-06-13 | $5.69 | $5.69 | 493,091 | — | — |
| 2005-06-10 | $5.77 | $5.77 | 322,041 | — | — |
| 2005-06-09 | $5.51 | $5.51 | 454,838 | — | — |
| 2005-06-08 | $5.46 | $5.46 | 479,251 | — | — |
| 2005-06-07 | $5.49 | $5.49 | 300,115 | — | — |
| 2005-06-06 | $5.48 | $5.48 | 270,104 | — | — |
| 2005-06-03 | $5.50 | $5.50 | 243,358 | — | — |
| 2005-06-02 | $5.60 | $5.60 | 339,923 | — | — |
| 2005-06-01 | $5.59 | $5.59 | 590,589 | — | — |
| 2005-05-31 | $5.51 | $5.51 | 638,639 | — | — |
| 2005-05-27 | $5.22 | $5.22 | 372,112 | — | — |
| 2005-05-26 | $5.16 | $5.16 | 363,870 | — | — |
| 2005-05-25 | $5.05 | $5.05 | 484,227 | — | — |
| 2005-05-24 | $5.17 | $5.17 | 479,562 | — | — |
| 2005-05-23 | $5.14 | $5.14 | 530,411 | — | — |
| 2005-05-20 | $5.12 | $5.12 | 368,535 | — | — |
| 2005-05-19 | $5.07 | $5.07 | 337,591 | — | — |
| 2005-05-18 | $5.07 | $5.07 | 686,377 | — | — |
| 2005-05-17 | $5.05 | $5.05 | 933,000 | — | — |
| 2005-05-16 | $5.29 | $5.29 | 382,530 | — | — |
| 2005-05-13 | $5.16 | $5.16 | 569,130 | — | — |
| 2005-05-12 | $5.25 | $5.25 | 391,394 | — | — |
| 2005-05-11 | $5.34 | $5.34 | 953,682 | — | — |
| 2005-05-10 | $5.33 | $5.33 | 1,121,933 | — | — |
| 2005-05-09 | $5.40 | $5.40 | 862,403 | — | — |
| 2005-05-06 | $5.41 | $5.41 | 443,797 | — | — |
| 2005-05-05 | $5.48 | $5.48 | 381,753 | — | — |
| 2005-05-04 | $5.55 | $5.55 | 1,376,642 | — | — |
| 2005-05-03 | $5.37 | $5.37 | 362,937 | — | — |
| 2005-05-02 | $5.45 | $5.45 | 269,482 | — | — |
| 2005-04-29 | $5.56 | $5.56 | 585,769 | — | — |
| 2005-04-28 | $5.56 | $5.56 | 404,922 | — | — |
| 2005-04-27 | $5.78 | $5.78 | 297,161 | — | — |
| 2005-04-26 | $5.72 | $5.72 | 1,059,733 | — | — |
| 2005-04-25 | $5.54 | $5.54 | 284,254 | — | — |
| 2005-04-22 | $5.42 | $5.42 | 646,880 | — | — |
| 2005-04-21 | $5.58 | $5.58 | 457,948 | — | — |
| 2005-04-20 | $5.56 | $5.56 | 900,656 | — | — |
| 2005-04-19 | $5.72 | $5.72 | 387,506 | — | — |
| 2005-04-18 | $5.70 | $5.70 | 283,632 | — | — |
| 2005-04-15 | $5.74 | $5.74 | 463,546 | — | — |
| 2005-04-14 | $5.65 | $5.65 | 801,758 | — | — |
| 2005-04-13 | $5.59 | $5.59 | 236,982 | — | — |
| 2005-04-12 | $5.61 | $5.61 | 525,746 | — | — |
| 2005-04-11 | $5.68 | $5.68 | 697,884 | — | — |
| 2005-04-08 | $5.63 | $5.63 | 350,653 | — | — |
| 2005-04-07 | $5.74 | $5.74 | 591,211 | — | — |
| 2005-04-06 | $5.79 | $5.79 | 414,719 | — | — |
| 2005-04-05 | $5.72 | $5.72 | 448,929 | — | — |
| 2005-04-04 | $5.74 | $5.74 | 654,811 | — | — |
| 2005-04-01 | $5.80 | $5.80 | 1,110,270 | — | — |
| 2005-03-31 | $5.92 | $5.92 | 870,023 | — | — |
| 2005-03-30 | $5.59 | $5.59 | 1,255,041 | — | — |
| 2005-03-29 | $5.54 | $5.54 | 629,464 | — | — |
| 2005-03-28 | $5.48 | $5.48 | 635,062 | — | — |
| 2005-03-24 | $5.40 | $5.40 | 542,229 | — | — |
| 2005-03-23 | $5.47 | $5.47 | 1,555,467 | — | — |
| 2005-03-22 | $5.56 | $5.56 | 914,340 | — | — |
| 2005-03-21 | $5.57 | $5.57 | 464,790 | — | — |
| 2005-03-18 | $5.52 | $5.52 | 596,343 | — | — |
| 2005-03-17 | $5.59 | $5.59 | 193,753 | — | — |
| 2005-03-16 | $5.58 | $5.58 | 1,039,207 | — | — |
| 2005-03-15 | $5.56 | $5.56 | 408,343 | — | — |
| 2005-03-14 | $5.64 | $5.64 | 399,480 | — | — |
| 2005-03-11 | $5.58 | $5.58 | 519,992 | — | — |
| 2005-03-10 | $5.52 | $5.52 | 631,952 | — | — |
| 2005-03-09 | $5.45 | $5.45 | 1,135,772 | — | — |
| 2005-03-08 | $5.61 | $5.61 | 1,130,174 | — | — |
| 2005-03-07 | $5.65 | $5.65 | 719,810 | — | — |
| 2005-03-04 | $5.53 | $5.53 | 828,349 | — | — |
| 2005-03-03 | $5.54 | $5.54 | 771,591 | — | — |
| 2005-03-02 | $5.50 | $5.50 | 3,375,594 | — | — |
| 2005-03-01 | $5.68 | $5.68 | 5,314,679 | — | — |
| 2005-02-28 | $5.77 | $5.77 | 3,897,141 | — | — |
| 2005-02-25 | $5.52 | $5.52 | 765,993 | — | — |
| 2005-02-24 | $5.55 | $5.55 | 913,407 | — | — |
| 2005-02-23 | $5.68 | $5.68 | 709,080 | — | — |
| 2005-02-22 | $5.79 | $5.79 | 2,000,197 | — | — |
| 2005-02-18 | $6.06 | $6.06 | 827,260 | — | — |
| 2005-02-17 | $6.02 | $6.02 | 3,550,221 | — | — |
| 2005-02-16 | $6.30 | $6.30 | 1,370,888 | — | — |
| 2005-02-15 | $6.38 | $6.38 | 784,031 | — | — |
| 2005-02-14 | $6.44 | $6.44 | 782,632 | — | — |
| 2005-02-11 | $6.56 | $6.56 | 1,138,416 | — | — |
| 2005-02-10 | $6.44 | $6.44 | 1,010,439 | — | — |
| 2005-02-09 | $6.47 | $6.47 | 740,180 | — | — |
| 2005-02-08 | $6.58 | $6.58 | 1,061,910 | — | — |
| 2005-02-07 | $6.78 | $6.78 | 3,389,589 | — | — |
| 2005-02-04 | $7.66 | $7.66 | 3,547,266 | — | — |
| 2005-02-03 | $6.96 | $6.96 | 1,069,529 | — | — |
| 2005-02-02 | $6.95 | $6.95 | 448,929 | — | — |
| 2005-02-01 | $6.86 | $6.86 | 731,006 | — | — |
| 2005-01-31 | $6.93 | $6.93 | 652,167 | — | — |
| 2005-01-28 | $6.52 | $6.52 | 540,363 | — | — |
| 2005-01-27 | $6.42 | $6.42 | 215,679 | — | — |
| 2005-01-26 | $6.43 | $6.43 | 310,223 | — | — |
| 2005-01-25 | $6.42 | $6.42 | 375,066 | — | — |
| 2005-01-24 | $6.36 | $6.36 | 821,351 | — | — |
| 2005-01-21 | $6.44 | $6.44 | 743,135 | — | — |
| 2005-01-20 | $6.44 | $6.44 | 738,781 | — | — |
| 2005-01-19 | $6.40 | $6.40 | 386,262 | — | — |
| 2005-01-18 | $6.47 | $6.47 | 717,788 | — | — |
| 2005-01-14 | $6.39 | $6.39 | 962,390 | — | — |
| 2005-01-13 | $6.32 | $6.32 | 790,407 | — | — |
| 2005-01-12 | $6.42 | $6.42 | 798,493 | — | — |
| 2005-01-11 | $6.44 | $6.44 | 1,096,742 | — | — |
| 2005-01-10 | $6.46 | $6.46 | 1,723,251 | — | — |
| 2005-01-07 | $6.44 | $6.44 | 1,623,887 | — | — |
| 2005-01-06 | $6.24 | $6.24 | 1,891,191 | — | — |
| 2005-01-05 | $6.26 | $6.26 | 5,686,169 | — | — |
| 2005-01-04 | $7.05 | $7.05 | 1,746,265 | — | — |
| 2005-01-03 | $7.70 | $7.70 | 587,168 | — | — |