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
- 1995-11-08 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 | $4.18 | $4.18 | 494,800 | — | — |
| 2005-12-29 | $4.34 | $4.34 | 638,400 | — | — |
| 2005-12-28 | $4.22 | $4.22 | 417,000 | — | — |
| 2005-12-27 | $4.12 | $4.12 | 414,700 | — | — |
| 2005-12-23 | $4.30 | $4.30 | 269,800 | — | — |
| 2005-12-22 | $4.36 | $4.36 | 357,700 | — | — |
| 2005-12-21 | $4.35 | $4.35 | 492,300 | — | — |
| 2005-12-20 | $4.32 | $4.32 | 423,200 | — | — |
| 2005-12-19 | $4.30 | $4.30 | 486,500 | — | — |
| 2005-12-16 | $4.55 | $4.55 | 396,700 | — | — |
| 2005-12-15 | $4.58 | $4.58 | 403,200 | — | — |
| 2005-12-14 | $4.52 | $4.52 | 273,000 | — | — |
| 2005-12-13 | $4.57 | $4.57 | 440,500 | — | — |
| 2005-12-12 | $4.70 | $4.70 | 589,600 | — | — |
| 2005-12-09 | $4.33 | $4.33 | 332,700 | — | — |
| 2005-12-08 | $4.38 | $4.38 | 227,200 | — | — |
| 2005-12-07 | $4.41 | $4.41 | 317,000 | — | — |
| 2005-12-06 | $4.51 | $4.51 | 359,900 | — | — |
| 2005-12-05 | $4.42 | $4.42 | 415,200 | — | — |
| 2005-12-02 | $4.27 | $4.27 | 403,500 | — | — |
| 2005-12-01 | $4.35 | $4.35 | 508,400 | — | — |
| 2005-11-30 | $4.47 | $4.47 | 415,400 | — | — |
| 2005-11-29 | $4.54 | $4.54 | 252,700 | — | — |
| 2005-11-28 | $4.65 | $4.65 | 318,400 | — | — |
| 2005-11-25 | $4.75 | $4.75 | 184,000 | — | — |
| 2005-11-23 | $4.99 | $4.99 | 554,900 | — | — |
| 2005-11-22 | $4.84 | $4.84 | 285,900 | — | — |
| 2005-11-21 | $4.81 | $4.81 | 408,600 | — | — |
| 2005-11-18 | $4.67 | $4.67 | 304,800 | — | — |
| 2005-11-17 | $4.64 | $4.64 | 383,900 | — | — |
| 2005-11-16 | $4.71 | $4.71 | 540,600 | — | — |
| 2005-11-15 | $4.70 | $4.70 | 428,600 | — | — |
| 2005-11-14 | $5.00 | $5.00 | 222,300 | — | — |
| 2005-11-11 | $5.01 | $5.01 | 194,500 | — | — |
| 2005-11-10 | $5.10 | $5.10 | 390,300 | — | — |
| 2005-11-09 | $5.01 | $5.01 | 367,900 | — | — |
| 2005-11-08 | $4.91 | $4.91 | 234,300 | — | — |
| 2005-11-07 | $4.80 | $4.80 | 253,600 | — | — |
| 2005-11-04 | $4.79 | $4.79 | 299,400 | — | — |
| 2005-11-03 | $4.81 | $4.81 | 151,800 | — | — |
| 2005-11-02 | $4.81 | $4.81 | 220,800 | — | — |
| 2005-11-01 | $4.79 | $4.79 | 219,100 | — | — |
| 2005-10-31 | $4.93 | $4.93 | 475,800 | — | — |
| 2005-10-28 | $4.85 | $4.85 | 332,400 | — | — |
| 2005-10-27 | $4.93 | $4.93 | 366,200 | — | — |
| 2005-10-26 | $5.23 | $5.23 | 833,100 | — | — |
| 2005-10-25 | $4.99 | $4.99 | 299,600 | — | — |
| 2005-10-24 | $4.98 | $4.98 | 294,900 | — | — |
| 2005-10-21 | $4.82 | $4.82 | 166,500 | — | — |
| 2005-10-20 | $4.75 | $4.75 | 276,700 | — | — |
| 2005-10-19 | $4.97 | $4.97 | 295,400 | — | — |
| 2005-10-18 | $4.97 | $4.97 | 482,900 | — | — |
| 2005-10-17 | $5.04 | $5.04 | 498,000 | — | — |
| 2005-10-14 | $4.95 | $4.95 | 435,400 | — | — |
| 2005-10-13 | $4.92 | $4.92 | 761,300 | — | — |
| 2005-10-12 | $5.16 | $5.16 | 345,300 | — | — |
| 2005-10-11 | $5.30 | $5.30 | 335,600 | — | — |
| 2005-10-10 | $5.26 | $5.26 | 321,400 | — | — |
| 2005-10-07 | $5.47 | $5.47 | 329,400 | — | — |
| 2005-10-06 | $5.40 | $5.40 | 784,000 | — | — |
| 2005-10-05 | $5.95 | $5.95 | 1,340,100 | — | — |
| 2005-10-04 | $5.80 | $5.80 | 906,600 | — | — |
| 2005-10-03 | $5.73 | $5.73 | 709,600 | — | — |
| 2005-09-30 | $5.59 | $5.59 | 477,700 | — | — |
| 2005-09-29 | $5.60 | $5.60 | 903,600 | — | — |
| 2005-09-28 | $5.39 | $5.39 | 923,000 | — | — |
| 2005-09-27 | $5.16 | $5.16 | 775,900 | — | — |
| 2005-09-26 | $5.21 | $5.21 | 849,900 | — | — |
| 2005-09-23 | $5.36 | $5.36 | 570,000 | — | — |
| 2005-09-22 | $5.50 | $5.50 | 1,418,800 | — | — |
| 2005-09-21 | $5.87 | $5.87 | 1,032,900 | — | — |
| 2005-09-20 | $5.92 | $5.92 | 1,067,600 | — | — |
| 2005-09-19 | $6.20 | $6.20 | 890,600 | — | — |
| 2005-09-16 | $6.11 | $6.11 | 999,500 | — | — |
| 2005-09-15 | $6.33 | $6.33 | 1,144,900 | — | — |
| 2005-09-14 | $6.40 | $6.40 | 1,003,800 | — | — |
| 2005-09-13 | $6.21 | $6.21 | 1,120,300 | — | — |
| 2005-09-12 | $6.58 | $6.58 | 1,604,200 | — | — |
| 2005-09-09 | $6.44 | $6.44 | 4,277,300 | — | — |
| 2005-09-08 | $5.76 | $5.76 | 1,516,100 | — | — |
| 2005-09-07 | $5.61 | $5.61 | 847,200 | — | — |
| 2005-09-06 | $5.73 | $5.73 | 911,600 | — | — |
| 2005-09-02 | $5.63 | $5.63 | 2,909,900 | — | — |
| 2005-09-01 | $6.25 | $6.25 | 2,481,000 | — | — |
| 2005-08-31 | $5.67 | $5.67 | 3,571,400 | — | — |
| 2005-08-30 | $5.23 | $5.23 | 2,153,900 | — | — |
| 2005-08-29 | $4.50 | $4.50 | 352,900 | — | — |
| 2005-08-26 | $4.44 | $4.44 | 356,200 | — | — |
| 2005-08-25 | $4.51 | $4.51 | 417,600 | — | — |
| 2005-08-24 | $4.62 | $4.62 | 817,300 | — | — |
| 2005-08-23 | $4.64 | $4.64 | 278,800 | — | — |
| 2005-08-22 | $4.69 | $4.69 | 264,100 | — | — |
| 2005-08-19 | $4.69 | $4.69 | 183,100 | — | — |
| 2005-08-18 | $4.63 | $4.63 | 157,700 | — | — |
| 2005-08-17 | $4.70 | $4.70 | 284,300 | — | — |
| 2005-08-16 | $4.57 | $4.57 | 322,000 | — | — |
| 2005-08-15 | $4.76 | $4.76 | 323,600 | — | — |
| 2005-08-12 | $4.88 | $4.88 | 187,400 | — | — |
| 2005-08-11 | $4.93 | $4.93 | 200,700 | — | — |
| 2005-08-10 | $4.86 | $4.86 | 499,700 | — | — |
| 2005-08-09 | $4.98 | $4.98 | 336,300 | — | — |
| 2005-08-08 | $4.86 | $4.86 | 269,500 | — | — |
| 2005-08-05 | $4.82 | $4.82 | 359,100 | — | — |
| 2005-08-04 | $4.85 | $4.85 | 456,000 | — | — |
| 2005-08-03 | $4.87 | $4.87 | 374,900 | — | — |
| 2005-08-02 | $5.08 | $5.08 | 455,800 | — | — |
| 2005-08-01 | $5.06 | $5.06 | 432,600 | — | — |
| 2005-07-29 | $5.03 | $5.03 | 578,500 | — | — |
| 2005-07-28 | $4.83 | $4.83 | 284,900 | — | — |
| 2005-07-27 | $4.81 | $4.81 | 350,400 | — | — |
| 2005-07-26 | $4.76 | $4.76 | 329,200 | — | — |
| 2005-07-25 | $4.85 | $4.85 | 242,700 | — | — |
| 2005-07-22 | $4.89 | $4.89 | 344,800 | — | — |
| 2005-07-21 | $5.00 | $5.00 | 190,800 | — | — |
| 2005-07-20 | $5.03 | $5.03 | 280,500 | — | — |
| 2005-07-19 | $5.10 | $5.10 | 204,900 | — | — |
| 2005-07-18 | $5.11 | $5.11 | 408,200 | — | — |
| 2005-07-15 | $5.04 | $5.04 | 430,200 | — | — |
| 2005-07-14 | $5.10 | $5.10 | 513,800 | — | — |
| 2005-07-13 | $5.00 | $5.00 | 207,000 | — | — |
| 2005-07-12 | $5.04 | $5.04 | 378,700 | — | — |
| 2005-07-11 | $5.03 | $5.03 | 652,100 | — | — |
| 2005-07-08 | $4.85 | $4.85 | 527,300 | — | — |
| 2005-07-07 | $4.58 | $4.58 | 352,100 | — | — |
| 2005-07-06 | $4.58 | $4.58 | 486,300 | — | — |
| 2005-07-05 | $4.63 | $4.63 | 567,300 | — | — |
| 2005-07-01 | $4.72 | $4.72 | 253,100 | — | — |
| 2005-06-30 | $4.72 | $4.72 | 480,300 | — | — |
| 2005-06-29 | $4.77 | $4.77 | 467,900 | — | — |
| 2005-06-28 | $4.89 | $4.89 | 716,300 | — | — |
| 2005-06-27 | $4.77 | $4.77 | 1,358,600 | — | — |
| 2005-06-24 | $4.88 | $4.88 | 918,800 | — | — |
| 2005-06-23 | $5.12 | $5.12 | 2,438,500 | — | — |
| 2005-06-22 | $5.07 | $5.07 | 846,900 | — | — |
| 2005-06-21 | $4.91 | $4.91 | 1,241,900 | — | — |
| 2005-06-20 | $4.91 | $4.91 | 1,195,900 | — | — |
| 2005-06-17 | $4.81 | $4.81 | 1,920,400 | — | — |
| 2005-06-16 | $4.74 | $4.74 | 1,558,700 | — | — |
| 2005-06-15 | $4.79 | $4.79 | 4,088,800 | — | — |
| 2005-06-14 | $4.16 | $4.16 | 1,566,800 | — | — |
| 2005-06-13 | $3.92 | $3.92 | 899,700 | — | — |
| 2005-06-10 | $3.71 | $3.71 | 1,321,900 | — | — |
| 2005-06-09 | $3.58 | $3.58 | 455,900 | — | — |
| 2005-06-08 | $3.53 | $3.53 | 327,300 | — | — |
| 2005-06-07 | $3.53 | $3.53 | 336,800 | — | — |
| 2005-06-06 | $3.56 | $3.56 | 399,000 | — | — |
| 2005-06-03 | $3.56 | $3.56 | 277,500 | — | — |
| 2005-06-02 | $3.61 | $3.61 | 367,900 | — | — |
| 2005-06-01 | $3.68 | $3.68 | 827,700 | — | — |
| 2005-05-31 | $3.70 | $3.70 | 2,144,100 | — | — |
| 2005-05-27 | $3.93 | $3.93 | 525,300 | — | — |
| 2005-05-26 | $3.98 | $3.98 | 1,289,900 | — | — |
| 2005-05-25 | $4.10 | $4.10 | 1,799,900 | — | — |
| 2005-05-24 | $4.11 | $4.11 | 1,343,300 | — | — |
| 2005-05-23 | $3.55 | $3.55 | 275,300 | — | — |
| 2005-05-20 | $3.56 | $3.56 | 287,300 | — | — |
| 2005-05-19 | $3.58 | $3.58 | 300,000 | — | — |
| 2005-05-18 | $3.53 | $3.53 | 311,400 | — | — |
| 2005-05-17 | $3.52 | $3.52 | 391,100 | — | — |
| 2005-05-16 | $3.45 | $3.45 | 421,300 | — | — |
| 2005-05-13 | $3.41 | $3.41 | 483,100 | — | — |
| 2005-05-12 | $3.51 | $3.51 | 406,700 | — | — |
| 2005-05-11 | $3.52 | $3.52 | 294,400 | — | — |
| 2005-05-10 | $3.61 | $3.61 | 598,400 | — | — |
| 2005-05-09 | $3.61 | $3.61 | 448,000 | — | — |
| 2005-05-06 | $3.63 | $3.63 | 342,000 | — | — |
| 2005-05-05 | $3.68 | $3.68 | 390,900 | — | — |
| 2005-05-04 | $3.67 | $3.67 | 496,800 | — | — |
| 2005-05-03 | $3.73 | $3.73 | 512,500 | — | — |
| 2005-05-02 | $3.82 | $3.82 | 460,500 | — | — |
| 2005-04-29 | $3.88 | $3.88 | 411,300 | — | — |
| 2005-04-28 | $3.92 | $3.92 | 576,500 | — | — |
| 2005-04-27 | $4.12 | $4.12 | 381,600 | — | — |
| 2005-04-26 | $4.24 | $4.24 | 267,900 | — | — |
| 2005-04-25 | $4.16 | $4.16 | 245,100 | — | — |
| 2005-04-22 | $4.30 | $4.30 | 407,900 | — | — |
| 2005-04-21 | $4.28 | $4.28 | 356,500 | — | — |
| 2005-04-20 | $4.08 | $4.08 | 526,200 | — | — |
| 2005-04-19 | $4.25 | $4.25 | 628,100 | — | — |
| 2005-04-18 | $4.25 | $4.25 | 593,700 | — | — |
| 2005-04-15 | $4.13 | $4.13 | 818,000 | — | — |
| 2005-04-14 | $4.46 | $4.46 | 564,700 | — | — |
| 2005-04-13 | $4.71 | $4.71 | 290,300 | — | — |
| 2005-04-12 | $4.73 | $4.73 | 352,300 | — | — |
| 2005-04-11 | $4.77 | $4.77 | 562,800 | — | — |
| 2005-04-08 | $4.92 | $4.92 | 239,200 | — | — |
| 2005-04-07 | $5.11 | $5.11 | 555,900 | — | — |
| 2005-04-06 | $4.95 | $4.95 | 460,300 | — | — |
| 2005-04-05 | $5.10 | $5.10 | 259,000 | — | — |
| 2005-04-04 | $5.14 | $5.14 | 458,800 | — | — |
| 2005-04-01 | $5.10 | $5.10 | 485,300 | — | — |
| 2005-03-31 | $5.17 | $5.17 | 823,000 | — | — |
| 2005-03-30 | $5.14 | $5.14 | 726,300 | — | — |
| 2005-03-29 | $4.84 | $4.84 | 750,500 | — | — |
| 2005-03-28 | $5.05 | $5.05 | 252,300 | — | — |
| 2005-03-24 | $5.16 | $5.16 | 308,700 | — | — |
| 2005-03-23 | $5.24 | $5.24 | 629,500 | — | — |
| 2005-03-22 | $5.26 | $5.26 | 255,100 | — | — |
| 2005-03-21 | $5.31 | $5.31 | 499,800 | — | — |
| 2005-03-18 | $5.46 | $5.46 | 346,500 | — | — |
| 2005-03-17 | $5.39 | $5.39 | 569,000 | — | — |
| 2005-03-16 | $5.35 | $5.35 | 410,700 | — | — |
| 2005-03-15 | $5.49 | $5.49 | 381,000 | — | — |
| 2005-03-14 | $5.67 | $5.67 | 261,500 | — | — |
| 2005-03-11 | $5.77 | $5.77 | 159,600 | — | — |
| 2005-03-10 | $5.76 | $5.76 | 327,000 | — | — |
| 2005-03-09 | $6.00 | $6.00 | 928,800 | — | — |
| 2005-03-08 | $5.73 | $5.73 | 356,400 | — | — |
| 2005-03-07 | $5.72 | $5.72 | 497,400 | — | — |
| 2005-03-04 | $5.72 | $5.72 | 641,800 | — | — |
| 2005-03-03 | $5.80 | $5.80 | 850,700 | — | — |
| 2005-03-02 | $5.99 | $5.99 | 446,200 | — | — |
| 2005-03-01 | $6.20 | $6.20 | 1,256,600 | — | — |
| 2005-02-28 | $6.07 | $6.07 | 712,300 | — | — |
| 2005-02-25 | $6.01 | $6.01 | 733,200 | — | — |
| 2005-02-24 | $5.80 | $5.80 | 1,058,800 | — | — |
| 2005-02-23 | $5.63 | $5.63 | 787,300 | — | — |
| 2005-02-22 | $5.77 | $5.77 | 1,363,900 | — | — |
| 2005-02-18 | $5.32 | $5.32 | 905,900 | — | — |
| 2005-02-17 | $5.61 | $5.61 | 1,806,900 | — | — |
| 2005-02-16 | $6.17 | $6.17 | 716,200 | — | — |
| 2005-02-15 | $5.97 | $5.97 | 385,900 | — | — |
| 2005-02-14 | $6.02 | $6.02 | 404,400 | — | — |
| 2005-02-11 | $6.10 | $6.10 | 318,900 | — | — |
| 2005-02-10 | $6.16 | $6.16 | 462,000 | — | — |
| 2005-02-09 | $6.00 | $6.00 | 352,600 | — | — |
| 2005-02-08 | $6.09 | $6.09 | 470,800 | — | — |
| 2005-02-07 | $6.23 | $6.23 | 218,800 | — | — |
| 2005-02-04 | $6.30 | $6.30 | 287,200 | — | — |
| 2005-02-03 | $6.25 | $6.25 | 415,300 | — | — |
| 2005-02-02 | $6.47 | $6.47 | 727,100 | — | — |
| 2005-02-01 | $6.44 | $6.44 | 735,800 | — | — |
| 2005-01-31 | $6.18 | $6.18 | 471,800 | — | — |
| 2005-01-28 | $6.21 | $6.21 | 527,900 | — | — |
| 2005-01-27 | $6.16 | $6.16 | 450,600 | — | — |
| 2005-01-26 | $6.08 | $6.08 | 342,300 | — | — |
| 2005-01-25 | $6.09 | $6.09 | 371,100 | — | — |
| 2005-01-24 | $6.02 | $6.02 | 317,700 | — | — |
| 2005-01-21 | $6.01 | $6.01 | 267,900 | — | — |
| 2005-01-20 | $6.04 | $6.04 | 249,600 | — | — |
| 2005-01-19 | $6.21 | $6.21 | 423,500 | — | — |
| 2005-01-18 | $6.24 | $6.24 | 296,800 | — | — |
| 2005-01-14 | $6.27 | $6.27 | 282,000 | — | — |
| 2005-01-13 | $6.34 | $6.34 | 966,500 | — | — |
| 2005-01-12 | $6.36 | $6.36 | 551,400 | — | — |
| 2005-01-11 | $6.02 | $6.02 | 489,200 | — | — |
| 2005-01-10 | $6.31 | $6.31 | 934,800 | — | — |
| 2005-01-07 | $6.10 | $6.10 | 408,400 | — | — |
| 2005-01-06 | $6.09 | $6.09 | 321,300 | — | — |
| 2005-01-05 | $6.06 | $6.06 | 465,400 | — | — |
| 2005-01-04 | $6.26 | $6.26 | 580,700 | — | — |
| 2005-01-03 | $6.58 | $6.58 | 373,300 | — | — |