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
- 2005-02-17 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 | $5.85 | $5.85 | 4,287 | — | — |
| 2005-12-29 | $5.85 | $5.85 | 7,961 | — | — |
| 2005-12-28 | $5.85 | $5.85 | 1,225 | — | — |
| 2005-12-27 | $5.85 | $5.85 | 1,531 | — | — |
| 2005-12-23 | $5.87 | $5.87 | 62,155 | — | — |
| 2005-12-22 | $5.62 | $5.62 | 0 | — | — |
| 2005-12-21 | $5.62 | $5.62 | 4,746 | — | — |
| 2005-12-20 | $5.72 | $5.72 | 3,827 | — | — |
| 2005-12-19 | $5.72 | $5.72 | 1,225 | — | — |
| 2005-12-16 | $5.81 | $5.81 | 0 | — | — |
| 2005-12-15 | $5.81 | $5.81 | 0 | — | — |
| 2005-12-14 | $5.81 | $5.81 | 306 | — | — |
| 2005-12-13 | $5.81 | $5.81 | 1,531 | — | — |
| 2005-12-12 | $5.81 | $5.81 | 306 | — | — |
| 2005-12-09 | $5.72 | $5.72 | 0 | — | — |
| 2005-12-08 | $5.72 | $5.72 | 0 | — | — |
| 2005-12-07 | $5.72 | $5.72 | 0 | — | — |
| 2005-12-06 | $5.72 | $5.72 | 6,430 | — | — |
| 2005-12-05 | $5.87 | $5.87 | 0 | — | — |
| 2005-12-02 | $5.87 | $5.87 | 0 | — | — |
| 2005-12-01 | $5.87 | $5.87 | 2,449 | — | — |
| 2005-11-30 | $5.78 | $5.78 | 1,990 | — | — |
| 2005-11-29 | $5.78 | $5.78 | 0 | — | — |
| 2005-11-28 | $5.78 | $5.78 | 1,072 | — | — |
| 2005-11-25 | $5.65 | $5.65 | 0 | — | — |
| 2005-11-23 | $5.65 | $5.65 | 0 | — | — |
| 2005-11-22 | $5.65 | $5.65 | 0 | — | — |
| 2005-11-21 | $5.65 | $5.65 | 6,736 | — | — |
| 2005-11-18 | $5.72 | $5.72 | 14,544 | — | — |
| 2005-11-17 | $5.73 | $5.73 | 4,593 | — | — |
| 2005-11-16 | $5.78 | $5.78 | 0 | — | — |
| 2005-11-15 | $5.78 | $5.78 | 765 | — | — |
| 2005-11-14 | $5.84 | $5.84 | 0 | — | — |
| 2005-11-11 | $5.84 | $5.84 | 0 | — | — |
| 2005-11-10 | $5.84 | $5.84 | 153 | — | — |
| 2005-11-09 | $5.81 | $5.81 | 153 | — | — |
| 2005-11-08 | $5.81 | $5.81 | 0 | — | — |
| 2005-11-07 | $5.81 | $5.81 | 7,195 | — | — |
| 2005-11-04 | $5.42 | $5.42 | 1,531 | — | — |
| 2005-11-03 | $5.68 | $5.68 | 1,531 | — | — |
| 2005-11-02 | $5.68 | $5.68 | 0 | — | — |
| 2005-11-01 | $5.68 | $5.68 | 0 | — | — |
| 2005-10-31 | $5.68 | $5.68 | 306 | — | — |
| 2005-10-28 | $5.45 | $5.45 | 0 | — | — |
| 2005-10-27 | $5.45 | $5.45 | 3,674 | — | — |
| 2005-10-26 | $5.68 | $5.68 | 0 | — | — |
| 2005-10-25 | $5.68 | $5.68 | 0 | — | — |
| 2005-10-24 | $5.68 | $5.68 | 2,449 | — | — |
| 2005-10-21 | $5.55 | $5.55 | 4,440 | — | — |
| 2005-10-20 | $5.55 | $5.55 | 1,531 | — | — |
| 2005-10-19 | $5.62 | $5.62 | 1,531 | — | — |
| 2005-10-18 | $5.59 | $5.59 | 1,531 | — | — |
| 2005-10-17 | $5.62 | $5.62 | 0 | — | — |
| 2005-10-14 | $5.62 | $5.62 | 0 | — | — |
| 2005-10-13 | $5.62 | $5.62 | 1,837 | — | — |
| 2005-10-12 | $5.74 | $5.74 | 0 | — | — |
| 2005-10-11 | $5.74 | $5.74 | 0 | — | — |
| 2005-10-10 | $5.74 | $5.74 | 3,062 | — | — |
| 2005-10-07 | $5.75 | $5.75 | 306 | — | — |
| 2005-10-06 | $5.72 | $5.72 | 2,143 | — | — |
| 2005-10-05 | $5.75 | $5.75 | 1,684 | — | — |
| 2005-10-04 | $5.85 | $5.85 | 0 | — | — |
| 2005-10-03 | $5.85 | $5.85 | 24,801 | — | — |
| 2005-09-30 | $5.68 | $5.68 | 765 | — | — |
| 2005-09-29 | $5.68 | $5.68 | 1,072 | — | — |
| 2005-09-28 | $5.65 | $5.65 | 0 | — | — |
| 2005-09-27 | $5.65 | $5.65 | 0 | — | — |
| 2005-09-26 | $5.65 | $5.65 | 919 | — | — |
| 2005-09-23 | $5.62 | $5.62 | 0 | — | — |
| 2005-09-22 | $5.62 | $5.62 | 1,531 | — | — |
| 2005-09-21 | $5.59 | $5.59 | 765 | — | — |
| 2005-09-20 | $5.80 | $5.80 | 0 | — | — |
| 2005-09-19 | $5.80 | $5.80 | 7,808 | — | — |
| 2005-09-16 | $5.55 | $5.55 | 0 | — | — |
| 2005-09-15 | $5.55 | $5.55 | 3,521 | — | — |
| 2005-09-14 | $5.68 | $5.68 | 0 | — | — |
| 2005-09-13 | $5.68 | $5.68 | 0 | — | — |
| 2005-09-12 | $5.68 | $5.68 | 4,440 | — | — |
| 2005-09-09 | $5.68 | $5.68 | 306 | — | — |
| 2005-09-08 | $5.78 | $5.78 | 0 | — | — |
| 2005-09-07 | $5.78 | $5.78 | 5,664 | — | — |
| 2005-09-06 | $5.72 | $5.72 | 34,598 | — | — |
| 2005-09-02 | $5.75 | $5.75 | 3,980 | — | — |
| 2005-09-01 | $5.75 | $5.75 | 1,990 | — | — |
| 2005-08-31 | $5.78 | $5.78 | 1,531 | — | — |
| 2005-08-30 | $5.75 | $5.75 | 4,593 | — | — |
| 2005-08-29 | $5.88 | $5.88 | 919 | — | — |
| 2005-08-26 | $5.85 | $5.85 | 0 | — | — |
| 2005-08-25 | $5.85 | $5.85 | 765 | — | — |
| 2005-08-24 | $5.85 | $5.85 | 1,531 | — | — |
| 2005-08-23 | $5.85 | $5.85 | 0 | — | — |
| 2005-08-22 | $5.85 | $5.85 | 306 | — | — |
| 2005-08-19 | $5.85 | $5.85 | 612 | — | — |
| 2005-08-18 | $5.88 | $5.88 | 0 | — | — |
| 2005-08-17 | $5.88 | $5.88 | 765 | — | — |
| 2005-08-16 | $5.85 | $5.85 | 3,827 | — | — |
| 2005-08-15 | $5.88 | $5.88 | 6,430 | — | — |
| 2005-08-12 | $5.88 | $5.88 | 765 | — | — |
| 2005-08-11 | $5.88 | $5.88 | 9,032 | — | — |
| 2005-08-10 | $5.88 | $5.88 | 0 | — | — |
| 2005-08-09 | $5.88 | $5.88 | 0 | — | — |
| 2005-08-08 | $5.88 | $5.88 | 0 | — | — |
| 2005-08-05 | $5.88 | $5.88 | 0 | — | — |
| 2005-08-04 | $5.88 | $5.88 | 0 | — | — |
| 2005-08-03 | $5.88 | $5.88 | 0 | — | — |
| 2005-08-02 | $5.88 | $5.88 | 4,746 | — | — |
| 2005-08-01 | $5.91 | $5.91 | 153 | — | — |
| 2005-07-29 | $5.88 | $5.88 | 12,247 | — | — |
| 2005-07-28 | $5.81 | $5.81 | 7,655 | — | — |
| 2005-07-27 | $5.81 | $5.81 | 765 | — | — |
| 2005-07-26 | $5.85 | $5.85 | 0 | — | — |
| 2005-07-25 | $5.85 | $5.85 | 2,909 | — | — |
| 2005-07-22 | $5.78 | $5.78 | 6,736 | — | — |
| 2005-07-21 | $5.78 | $5.78 | 4,593 | — | — |
| 2005-07-20 | $5.72 | $5.72 | 5,971 | — | — |
| 2005-07-19 | $5.72 | $5.72 | 306 | — | — |
| 2005-07-18 | $5.78 | $5.78 | 0 | — | — |
| 2005-07-15 | $5.78 | $5.78 | 0 | — | — |
| 2005-07-14 | $5.78 | $5.78 | 4,593 | — | — |
| 2005-07-13 | $5.75 | $5.75 | 0 | — | — |
| 2005-07-12 | $5.75 | $5.75 | 1,531 | — | — |
| 2005-07-11 | $5.58 | $5.58 | 5,817 | — | — |
| 2005-07-08 | $5.78 | $5.78 | 14,544 | — | — |
| 2005-07-07 | $5.72 | $5.72 | 0 | — | — |
| 2005-07-06 | $5.72 | $5.72 | 1,225 | — | — |
| 2005-07-05 | $5.78 | $5.78 | 0 | — | — |
| 2005-07-01 | $5.78 | $5.78 | 0 | — | — |
| 2005-06-30 | $5.78 | $5.78 | 0 | — | — |
| 2005-06-29 | $5.78 | $5.78 | 0 | — | — |
| 2005-06-28 | $5.78 | $5.78 | 10,257 | — | — |
| 2005-06-27 | $5.78 | $5.78 | 0 | — | — |
| 2005-06-24 | $5.78 | $5.78 | 2,296 | — | — |
| 2005-06-23 | $5.72 | $5.72 | 765 | — | — |
| 2005-06-22 | $5.65 | $5.65 | 3,521 | — | — |
| 2005-06-21 | $5.72 | $5.72 | 5,052 | — | — |
| 2005-06-20 | $5.62 | $5.62 | 2,449 | — | — |
| 2005-06-17 | $5.60 | $5.60 | 7,501 | — | — |
| 2005-06-16 | $5.58 | $5.58 | 0 | — | — |
| 2005-06-15 | $5.58 | $5.58 | 7,042 | — | — |
| 2005-06-14 | $5.57 | $5.57 | 58,021 | — | — |
| 2005-06-13 | $5.52 | $5.52 | 1,225 | — | — |
| 2005-06-10 | $5.55 | $5.55 | 1,531 | — | — |
| 2005-06-09 | $5.49 | $5.49 | 0 | — | — |
| 2005-06-08 | $5.49 | $5.49 | 1,072 | — | — |
| 2005-06-07 | $5.49 | $5.49 | 6,583 | — | — |
| 2005-06-06 | $5.58 | $5.58 | 1,531 | — | — |
| 2005-06-03 | $5.58 | $5.58 | 459 | — | — |
| 2005-06-02 | $5.58 | $5.58 | 0 | — | — |
| 2005-06-01 | $5.58 | $5.58 | 459 | — | — |
| 2005-05-31 | $5.49 | $5.49 | 6,889 | — | — |
| 2005-05-27 | $5.58 | $5.58 | 2,296 | — | — |
| 2005-05-26 | $5.65 | $5.65 | 0 | — | — |
| 2005-05-25 | $5.65 | $5.65 | 4,593 | — | — |
| 2005-05-24 | $5.68 | $5.68 | 2,603 | — | — |
| 2005-05-23 | $5.62 | $5.62 | 3,062 | — | — |
| 2005-05-20 | $5.72 | $5.72 | 7,655 | — | — |
| 2005-05-19 | $5.61 | $5.61 | 3,827 | — | — |
| 2005-05-18 | $5.52 | $5.52 | 4,899 | — | — |
| 2005-05-17 | $5.52 | $5.52 | 5,205 | — | — |
| 2005-05-16 | $5.39 | $5.39 | 3,674 | — | — |
| 2005-05-13 | $5.39 | $5.39 | 7,501 | — | — |
| 2005-05-12 | $5.49 | $5.49 | 7,348 | — | — |
| 2005-05-11 | $5.39 | $5.39 | 8,573 | — | — |
| 2005-05-10 | $5.42 | $5.42 | 9,185 | — | — |
| 2005-05-09 | $5.42 | $5.42 | 2,909 | — | — |
| 2005-05-06 | $5.49 | $5.49 | 1,531 | — | — |
| 2005-05-05 | $5.49 | $5.49 | 3,062 | — | — |
| 2005-05-04 | $5.62 | $5.62 | 3,062 | — | — |
| 2005-05-03 | $5.62 | $5.62 | 3,980 | — | — |
| 2005-05-02 | $5.62 | $5.62 | 1,225 | — | — |
| 2005-04-29 | $5.62 | $5.62 | 2,143 | — | — |
| 2005-04-28 | $5.75 | $5.75 | 0 | — | — |
| 2005-04-27 | $5.75 | $5.75 | 2,756 | — | — |
| 2005-04-26 | $5.68 | $5.68 | 1,225 | — | — |
| 2005-04-25 | $5.68 | $5.68 | 6,124 | — | — |
| 2005-04-22 | $5.55 | $5.55 | 24,801 | — | — |
| 2005-04-21 | $5.81 | $5.81 | 0 | — | — |
| 2005-04-20 | $5.81 | $5.81 | 0 | — | — |
| 2005-04-19 | $5.81 | $5.81 | 919 | — | — |
| 2005-04-18 | $5.81 | $5.81 | 17,912 | — | — |
| 2005-04-15 | $5.85 | $5.85 | 5,664 | — | — |
| 2005-04-14 | $5.98 | $5.98 | 22,810 | — | — |
| 2005-04-13 | $5.97 | $5.97 | 3,062 | — | — |
| 2005-04-12 | $5.91 | $5.91 | 13,778 | — | — |
| 2005-04-11 | $5.88 | $5.88 | 8,879 | — | — |
| 2005-04-08 | $5.88 | $5.88 | 0 | — | — |
| 2005-04-07 | $5.88 | $5.88 | 3,062 | — | — |
| 2005-04-06 | $5.98 | $5.98 | 0 | — | — |
| 2005-04-05 | $5.98 | $5.98 | 0 | — | — |
| 2005-04-04 | $5.98 | $5.98 | 2,143 | — | — |
| 2005-04-01 | $5.98 | $5.98 | 3,827 | — | — |
| 2005-03-31 | $6.00 | $6.00 | 6,889 | — | — |
| 2005-03-30 | $6.01 | $6.01 | 3,062 | — | — |
| 2005-03-29 | $6.04 | $6.04 | 1,072 | — | — |
| 2005-03-28 | $6.04 | $6.04 | 919 | — | — |
| 2005-03-24 | $6.14 | $6.14 | 0 | — | — |
| 2005-03-23 | $6.14 | $6.14 | 4,899 | — | — |
| 2005-03-22 | $6.17 | $6.17 | 765 | — | — |
| 2005-03-21 | $6.11 | $6.11 | 765 | — | — |
| 2005-03-18 | $6.19 | $6.19 | 4,746 | — | — |
| 2005-03-17 | $6.21 | $6.21 | 11,941 | — | — |
| 2005-03-16 | $6.21 | $6.21 | 4,440 | — | — |
| 2005-03-15 | $6.30 | $6.30 | 11,022 | — | — |
| 2005-03-14 | $6.23 | $6.23 | 919 | — | — |
| 2005-03-11 | $6.23 | $6.23 | 3,980 | — | — |
| 2005-03-10 | $6.30 | $6.30 | 12,247 | — | — |
| 2005-03-09 | $6.32 | $6.32 | 306 | — | — |
| 2005-03-08 | $6.27 | $6.27 | 33,221 | — | — |
| 2005-03-07 | $6.25 | $6.25 | 8,114 | — | — |
| 2005-03-04 | $6.30 | $6.30 | 12,553 | — | — |
| 2005-03-03 | $6.30 | $6.30 | 1,531 | — | — |
| 2005-03-02 | $6.30 | $6.30 | 2,296 | — | — |
| 2005-03-01 | $6.34 | $6.34 | 7,501 | — | — |
| 2005-02-28 | $6.37 | $6.37 | 4,440 | — | — |
| 2005-02-25 | $6.37 | $6.37 | 0 | — | — |
| 2005-02-24 | $6.37 | $6.37 | 4,899 | — | — |
| 2005-02-23 | $6.37 | $6.37 | 6,277 | — | — |
| 2005-02-22 | $6.37 | $6.37 | 11,176 | — | — |
| 2005-02-18 | $6.47 | $6.47 | 12,860 | — | — |
| 2005-02-17 | $6.45 | $6.45 | 25,872 | — | — |