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
- 1995-04-27 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 | $6.02 | $6.02 | 258,900 | — | — |
| 2005-12-29 | $5.98 | $5.98 | 238,300 | — | — |
| 2005-12-28 | $5.86 | $5.86 | 302,600 | — | — |
| 2005-12-27 | $5.36 | $5.36 | 363,800 | — | — |
| 2005-12-23 | $5.83 | $5.83 | 187,200 | — | — |
| 2005-12-22 | $6.03 | $6.03 | 78,900 | — | — |
| 2005-12-21 | $5.97 | $5.97 | 255,800 | — | — |
| 2005-12-20 | $5.97 | $5.97 | 256,300 | — | — |
| 2005-12-19 | $6.04 | $6.04 | 273,300 | — | — |
| 2005-12-16 | $5.90 | $5.90 | 734,400 | — | — |
| 2005-12-15 | $6.30 | $6.30 | 371,800 | — | — |
| 2005-12-14 | $6.50 | $6.50 | 253,400 | — | — |
| 2005-12-13 | $6.49 | $6.49 | 299,600 | — | — |
| 2005-12-12 | $6.51 | $6.51 | 295,600 | — | — |
| 2005-12-09 | $6.43 | $6.43 | 168,600 | — | — |
| 2005-12-08 | $6.51 | $6.51 | 258,400 | — | — |
| 2005-12-07 | $6.44 | $6.44 | 292,300 | — | — |
| 2005-12-06 | $6.60 | $6.60 | 479,300 | — | — |
| 2005-12-05 | $6.67 | $6.67 | 552,800 | — | — |
| 2005-12-02 | $6.45 | $6.45 | 210,900 | — | — |
| 2005-12-01 | $6.44 | $6.44 | 240,000 | — | — |
| 2005-11-30 | $6.26 | $6.26 | 212,000 | — | — |
| 2005-11-29 | $6.25 | $6.25 | 259,800 | — | — |
| 2005-11-28 | $6.39 | $6.39 | 157,600 | — | — |
| 2005-11-25 | $6.41 | $6.41 | 109,400 | — | — |
| 2005-11-23 | $6.35 | $6.35 | 98,000 | — | — |
| 2005-11-22 | $6.34 | $6.34 | 248,400 | — | — |
| 2005-11-21 | $6.35 | $6.35 | 345,400 | — | — |
| 2005-11-18 | $6.06 | $6.06 | 151,300 | — | — |
| 2005-11-17 | $5.98 | $5.98 | 168,900 | — | — |
| 2005-11-16 | $5.92 | $5.92 | 202,800 | — | — |
| 2005-11-15 | $5.88 | $5.88 | 186,700 | — | — |
| 2005-11-14 | $6.03 | $6.03 | 206,000 | — | — |
| 2005-11-11 | $6.17 | $6.17 | 264,800 | — | — |
| 2005-11-10 | $6.05 | $6.05 | 243,400 | — | — |
| 2005-11-09 | $5.85 | $5.85 | 345,500 | — | — |
| 2005-11-08 | $5.90 | $5.90 | 94,300 | — | — |
| 2005-11-07 | $5.92 | $5.92 | 289,300 | — | — |
| 2005-11-04 | $5.84 | $5.84 | 224,600 | — | — |
| 2005-11-03 | $5.93 | $5.93 | 293,700 | — | — |
| 2005-11-02 | $5.83 | $5.83 | 218,800 | — | — |
| 2005-11-01 | $5.65 | $5.65 | 204,500 | — | — |
| 2005-10-31 | $5.75 | $5.75 | 365,800 | — | — |
| 2005-10-28 | $5.44 | $5.44 | 189,600 | — | — |
| 2005-10-27 | $5.22 | $5.22 | 128,900 | — | — |
| 2005-10-26 | $5.25 | $5.25 | 414,300 | — | — |
| 2005-10-25 | $5.19 | $5.19 | 143,200 | — | — |
| 2005-10-24 | $5.13 | $5.13 | 233,800 | — | — |
| 2005-10-21 | $4.98 | $4.98 | 173,000 | — | — |
| 2005-10-20 | $5.00 | $5.00 | 341,600 | — | — |
| 2005-10-19 | $5.00 | $5.00 | 339,100 | — | — |
| 2005-10-18 | $4.96 | $4.96 | 190,800 | — | — |
| 2005-10-17 | $4.99 | $4.99 | 243,900 | — | — |
| 2005-10-14 | $5.00 | $5.00 | 186,300 | — | — |
| 2005-10-13 | $5.00 | $5.00 | 148,400 | — | — |
| 2005-10-12 | $4.98 | $4.98 | 184,800 | — | — |
| 2005-10-11 | $4.97 | $4.97 | 221,500 | — | — |
| 2005-10-10 | $4.95 | $4.95 | 152,200 | — | — |
| 2005-10-07 | $4.97 | $4.97 | 310,800 | — | — |
| 2005-10-06 | $4.98 | $4.98 | 210,000 | — | — |
| 2005-10-05 | $4.92 | $4.92 | 333,900 | — | — |
| 2005-10-04 | $5.00 | $5.00 | 83,800 | — | — |
| 2005-10-03 | $5.06 | $5.06 | 129,700 | — | — |
| 2005-09-30 | $5.10 | $5.10 | 157,500 | — | — |
| 2005-09-29 | $5.08 | $5.08 | 317,500 | — | — |
| 2005-09-28 | $4.99 | $4.99 | 251,800 | — | — |
| 2005-09-27 | $4.99 | $4.99 | 254,400 | — | — |
| 2005-09-26 | $5.00 | $5.00 | 240,900 | — | — |
| 2005-09-23 | $4.85 | $4.85 | 259,400 | — | — |
| 2005-09-22 | $4.84 | $4.84 | 224,800 | — | — |
| 2005-09-21 | $4.81 | $4.81 | 230,300 | — | — |
| 2005-09-20 | $4.86 | $4.86 | 203,600 | — | — |
| 2005-09-19 | $4.86 | $4.86 | 165,700 | — | — |
| 2005-09-16 | $4.89 | $4.89 | 511,100 | — | — |
| 2005-09-15 | $4.85 | $4.85 | 258,200 | — | — |
| 2005-09-14 | $4.70 | $4.70 | 343,200 | — | — |
| 2005-09-13 | $4.74 | $4.74 | 211,200 | — | — |
| 2005-09-12 | $4.89 | $4.89 | 229,200 | — | — |
| 2005-09-09 | $4.77 | $4.77 | 239,200 | — | — |
| 2005-09-08 | $4.72 | $4.72 | 170,100 | — | — |
| 2005-09-07 | $4.75 | $4.75 | 135,300 | — | — |
| 2005-09-06 | $4.77 | $4.77 | 255,100 | — | — |
| 2005-09-02 | $4.63 | $4.63 | 96,800 | — | — |
| 2005-09-01 | $4.65 | $4.65 | 114,300 | — | — |
| 2005-08-31 | $4.64 | $4.64 | 170,000 | — | — |
| 2005-08-30 | $4.51 | $4.51 | 118,400 | — | — |
| 2005-08-29 | $4.59 | $4.59 | 60,700 | — | — |
| 2005-08-26 | $4.47 | $4.47 | 147,200 | — | — |
| 2005-08-25 | $4.53 | $4.53 | 108,600 | — | — |
| 2005-08-24 | $4.59 | $4.59 | 87,100 | — | — |
| 2005-08-23 | $4.52 | $4.52 | 94,200 | — | — |
| 2005-08-22 | $4.53 | $4.53 | 60,700 | — | — |
| 2005-08-19 | $4.49 | $4.49 | 113,100 | — | — |
| 2005-08-18 | $4.39 | $4.39 | 411,100 | — | — |
| 2005-08-17 | $4.51 | $4.51 | 63,600 | — | — |
| 2005-08-16 | $4.60 | $4.60 | 142,800 | — | — |
| 2005-08-15 | $4.75 | $4.75 | 306,900 | — | — |
| 2005-08-12 | $4.63 | $4.63 | 132,500 | — | — |
| 2005-08-11 | $4.72 | $4.72 | 171,400 | — | — |
| 2005-08-10 | $4.64 | $4.64 | 178,600 | — | — |
| 2005-08-09 | $4.56 | $4.56 | 98,800 | — | — |
| 2005-08-08 | $4.56 | $4.56 | 111,000 | — | — |
| 2005-08-05 | $4.41 | $4.41 | 144,600 | — | — |
| 2005-08-04 | $4.50 | $4.50 | 90,900 | — | — |
| 2005-08-03 | $4.60 | $4.60 | 174,700 | — | — |
| 2005-08-02 | $4.89 | $4.89 | 247,800 | — | — |
| 2005-08-01 | $4.37 | $4.37 | 219,700 | — | — |
| 2005-07-29 | $4.55 | $4.55 | 206,600 | — | — |
| 2005-07-28 | $4.49 | $4.49 | 194,700 | — | — |
| 2005-07-27 | $4.45 | $4.45 | 258,700 | — | — |
| 2005-07-26 | $4.39 | $4.39 | 178,200 | — | — |
| 2005-07-25 | $4.27 | $4.27 | 115,500 | — | — |
| 2005-07-22 | $4.33 | $4.33 | 118,500 | — | — |
| 2005-07-21 | $4.08 | $4.08 | 89,000 | — | — |
| 2005-07-20 | $4.25 | $4.25 | 57,200 | — | — |
| 2005-07-19 | $4.21 | $4.21 | 104,700 | — | — |
| 2005-07-18 | $4.18 | $4.18 | 214,200 | — | — |
| 2005-07-15 | $4.23 | $4.23 | 283,000 | — | — |
| 2005-07-14 | $4.25 | $4.25 | 169,400 | — | — |
| 2005-07-13 | $4.28 | $4.28 | 208,400 | — | — |
| 2005-07-12 | $4.27 | $4.27 | 244,400 | — | — |
| 2005-07-11 | $4.20 | $4.20 | 290,200 | — | — |
| 2005-07-08 | $4.10 | $4.10 | 273,300 | — | — |
| 2005-07-07 | $4.08 | $4.08 | 160,900 | — | — |
| 2005-07-06 | $4.08 | $4.08 | 224,000 | — | — |
| 2005-07-05 | $4.05 | $4.05 | 236,000 | — | — |
| 2005-07-01 | $4.09 | $4.09 | 182,600 | — | — |
| 2005-06-30 | $4.05 | $4.05 | 133,500 | — | — |
| 2005-06-29 | $4.04 | $4.04 | 72,400 | — | — |
| 2005-06-28 | $4.08 | $4.08 | 136,700 | — | — |
| 2005-06-27 | $3.99 | $3.99 | 126,300 | — | — |
| 2005-06-24 | $4.00 | $4.00 | 283,800 | — | — |
| 2005-06-23 | $3.91 | $3.91 | 221,800 | — | — |
| 2005-06-22 | $4.07 | $4.07 | 104,000 | — | — |
| 2005-06-21 | $4.05 | $4.05 | 67,900 | — | — |
| 2005-06-20 | $4.10 | $4.10 | 122,300 | — | — |
| 2005-06-17 | $4.13 | $4.13 | 235,100 | — | — |
| 2005-06-16 | $4.18 | $4.18 | 174,500 | — | — |
| 2005-06-15 | $4.12 | $4.12 | 354,800 | — | — |
| 2005-06-14 | $4.05 | $4.05 | 268,600 | — | — |
| 2005-06-13 | $3.99 | $3.99 | 197,400 | — | — |
| 2005-06-10 | $4.05 | $4.05 | 243,400 | — | — |
| 2005-06-09 | $4.12 | $4.12 | 229,800 | — | — |
| 2005-06-08 | $4.09 | $4.09 | 230,800 | — | — |
| 2005-06-07 | $4.16 | $4.16 | 247,900 | — | — |
| 2005-06-06 | $4.15 | $4.15 | 425,200 | — | — |
| 2005-06-03 | $4.04 | $4.04 | 328,200 | — | — |
| 2005-06-02 | $4.12 | $4.12 | 671,700 | — | — |
| 2005-06-01 | $4.12 | $4.12 | 287,800 | — | — |
| 2005-05-31 | $4.01 | $4.01 | 293,500 | — | — |
| 2005-05-27 | $3.96 | $3.96 | 260,700 | — | — |
| 2005-05-26 | $3.99 | $3.99 | 212,900 | — | — |
| 2005-05-25 | $3.83 | $3.83 | 176,200 | — | — |
| 2005-05-24 | $3.84 | $3.84 | 267,500 | — | — |
| 2005-05-23 | $3.94 | $3.94 | 186,000 | — | — |
| 2005-05-20 | $3.96 | $3.96 | 149,100 | — | — |
| 2005-05-19 | $4.04 | $4.04 | 380,800 | — | — |
| 2005-05-18 | $3.98 | $3.98 | 320,400 | — | — |
| 2005-05-17 | $3.73 | $3.73 | 154,000 | — | — |
| 2005-05-16 | $3.73 | $3.73 | 121,400 | — | — |
| 2005-05-13 | $3.61 | $3.61 | 102,400 | — | — |
| 2005-05-12 | $3.60 | $3.60 | 137,800 | — | — |
| 2005-05-11 | $3.73 | $3.73 | 121,600 | — | — |
| 2005-05-10 | $3.74 | $3.74 | 132,800 | — | — |
| 2005-05-09 | $3.74 | $3.74 | 65,100 | — | — |
| 2005-05-06 | $3.68 | $3.68 | 126,800 | — | — |
| 2005-05-05 | $3.69 | $3.69 | 222,700 | — | — |
| 2005-05-04 | $3.98 | $3.98 | 174,500 | — | — |
| 2005-05-03 | $3.86 | $3.86 | 215,300 | — | — |
| 2005-05-02 | $3.69 | $3.69 | 81,200 | — | — |
| 2005-04-29 | $3.56 | $3.56 | 95,800 | — | — |
| 2005-04-28 | $3.47 | $3.47 | 143,000 | — | — |
| 2005-04-27 | $3.48 | $3.48 | 121,600 | — | — |
| 2005-04-26 | $3.49 | $3.49 | 77,300 | — | — |
| 2005-04-25 | $3.63 | $3.63 | 136,800 | — | — |
| 2005-04-22 | $3.43 | $3.43 | 122,700 | — | — |
| 2005-04-21 | $3.74 | $3.74 | 138,200 | — | — |
| 2005-04-20 | $3.68 | $3.68 | 124,200 | — | — |
| 2005-04-19 | $3.74 | $3.74 | 172,400 | — | — |
| 2005-04-18 | $3.55 | $3.55 | 195,700 | — | — |
| 2005-04-15 | $3.45 | $3.45 | 124,400 | — | — |
| 2005-04-14 | $3.70 | $3.70 | 124,300 | — | — |
| 2005-04-13 | $3.87 | $3.87 | 104,000 | — | — |
| 2005-04-12 | $4.00 | $4.00 | 108,400 | — | — |
| 2005-04-11 | $3.95 | $3.95 | 289,100 | — | — |
| 2005-04-08 | $4.00 | $4.00 | 181,700 | — | — |
| 2005-04-07 | $4.05 | $4.05 | 240,000 | — | — |
| 2005-04-06 | $4.09 | $4.09 | 73,600 | — | — |
| 2005-04-05 | $4.05 | $4.05 | 138,200 | — | — |
| 2005-04-04 | $3.98 | $3.98 | 101,100 | — | — |
| 2005-04-01 | $4.07 | $4.07 | 124,900 | — | — |
| 2005-03-31 | $4.10 | $4.10 | 406,000 | — | — |
| 2005-03-30 | $4.09 | $4.09 | 191,300 | — | — |
| 2005-03-29 | $4.00 | $4.00 | 72,000 | — | — |
| 2005-03-28 | $4.06 | $4.06 | 66,700 | — | — |
| 2005-03-24 | $4.05 | $4.05 | 51,900 | — | — |
| 2005-03-23 | $4.01 | $4.01 | 77,500 | — | — |
| 2005-03-22 | $4.10 | $4.10 | 47,000 | — | — |
| 2005-03-21 | $4.19 | $4.19 | 66,700 | — | — |
| 2005-03-18 | $4.15 | $4.15 | 564,600 | — | — |
| 2005-03-17 | $4.04 | $4.04 | 43,900 | — | — |
| 2005-03-16 | $4.03 | $4.03 | 85,600 | — | — |
| 2005-03-15 | $4.03 | $4.03 | 166,600 | — | — |
| 2005-03-14 | $4.00 | $4.00 | 130,900 | — | — |
| 2005-03-11 | $4.05 | $4.05 | 134,300 | — | — |
| 2005-03-10 | $4.03 | $4.03 | 91,400 | — | — |
| 2005-03-09 | $4.04 | $4.04 | 53,700 | — | — |
| 2005-03-08 | $4.07 | $4.07 | 63,800 | — | — |
| 2005-03-07 | $4.08 | $4.08 | 54,200 | — | — |
| 2005-03-04 | $4.15 | $4.15 | 38,600 | — | — |
| 2005-03-03 | $4.20 | $4.20 | 38,200 | — | — |
| 2005-03-02 | $4.10 | $4.10 | 59,500 | — | — |
| 2005-03-01 | $4.24 | $4.24 | 212,400 | — | — |
| 2005-02-28 | $4.20 | $4.20 | 159,200 | — | — |
| 2005-02-25 | $4.11 | $4.11 | 52,500 | — | — |
| 2005-02-24 | $4.25 | $4.25 | 164,800 | — | — |
| 2005-02-23 | $4.21 | $4.21 | 264,400 | — | — |
| 2005-02-22 | $4.00 | $4.00 | 108,400 | — | — |
| 2005-02-18 | $4.15 | $4.15 | 69,900 | — | — |
| 2005-02-17 | $4.13 | $4.13 | 48,800 | — | — |
| 2005-02-16 | $4.23 | $4.23 | 48,800 | — | — |
| 2005-02-15 | $4.24 | $4.24 | 60,400 | — | — |
| 2005-02-14 | $4.21 | $4.21 | 30,900 | — | — |
| 2005-02-11 | $4.23 | $4.23 | 55,100 | — | — |
| 2005-02-10 | $4.11 | $4.11 | 52,700 | — | — |
| 2005-02-09 | $4.11 | $4.11 | 58,200 | — | — |
| 2005-02-08 | $4.29 | $4.29 | 26,400 | — | — |
| 2005-02-07 | $4.33 | $4.33 | 56,000 | — | — |
| 2005-02-04 | $4.37 | $4.37 | 122,100 | — | — |
| 2005-02-03 | $4.26 | $4.26 | 69,400 | — | — |
| 2005-02-02 | $4.28 | $4.28 | 74,800 | — | — |
| 2005-02-01 | $4.26 | $4.26 | 120,300 | — | — |
| 2005-01-31 | $4.36 | $4.36 | 97,200 | — | — |
| 2005-01-28 | $4.24 | $4.24 | 44,300 | — | — |
| 2005-01-27 | $4.26 | $4.26 | 49,700 | — | — |
| 2005-01-26 | $4.26 | $4.26 | 102,000 | — | — |
| 2005-01-25 | $4.20 | $4.20 | 89,000 | — | — |
| 2005-01-24 | $4.18 | $4.18 | 164,300 | — | — |
| 2005-01-21 | $4.15 | $4.15 | 75,900 | — | — |
| 2005-01-20 | $4.13 | $4.13 | 60,700 | — | — |
| 2005-01-19 | $4.11 | $4.11 | 99,000 | — | — |
| 2005-01-18 | $4.32 | $4.32 | 125,300 | — | — |
| 2005-01-14 | $4.21 | $4.21 | 65,700 | — | — |
| 2005-01-13 | $4.16 | $4.16 | 96,500 | — | — |
| 2005-01-12 | $4.18 | $4.18 | 138,300 | — | — |
| 2005-01-11 | $4.20 | $4.20 | 94,200 | — | — |
| 2005-01-10 | $4.14 | $4.14 | 57,300 | — | — |
| 2005-01-07 | $4.17 | $4.17 | 101,300 | — | — |
| 2005-01-06 | $4.30 | $4.30 | 94,000 | — | — |
| 2005-01-05 | $4.21 | $4.21 | 128,500 | — | — |
| 2005-01-04 | $4.32 | $4.32 | 134,500 | — | — |
| 2005-01-03 | $4.45 | $4.45 | 362,800 | — | — |