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
- 2002-02-05 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 | $5.49 | $5.49 | 207,500 | — | — |
| 2005-12-29 | $5.43 | $5.43 | 103,900 | — | — |
| 2005-12-28 | $5.51 | $5.51 | 49,100 | — | — |
| 2005-12-27 | $5.50 | $5.50 | 62,600 | — | — |
| 2005-12-23 | $5.70 | $5.70 | 66,400 | — | — |
| 2005-12-22 | $5.40 | $5.40 | 1,668,300 | — | — |
| 2005-12-21 | $5.45 | $5.45 | 53,300 | — | — |
| 2005-12-20 | $5.52 | $5.52 | 52,600 | — | — |
| 2005-12-19 | $5.38 | $5.38 | 69,300 | — | — |
| 2005-12-16 | $5.35 | $5.35 | 107,300 | — | — |
| 2005-12-15 | $5.29 | $5.29 | 93,500 | — | — |
| 2005-12-14 | $5.21 | $5.21 | 76,500 | — | — |
| 2005-12-13 | $5.40 | $5.40 | 85,400 | — | — |
| 2005-12-12 | $5.56 | $5.56 | 50,500 | — | — |
| 2005-12-09 | $5.66 | $5.66 | 43,200 | — | — |
| 2005-12-08 | $5.71 | $5.71 | 54,500 | — | — |
| 2005-12-07 | $5.93 | $5.93 | 49,200 | — | — |
| 2005-12-06 | $5.94 | $5.94 | 89,000 | — | — |
| 2005-12-05 | $5.95 | $5.95 | 168,500 | — | — |
| 2005-12-02 | $6.13 | $6.13 | 214,600 | — | — |
| 2005-12-01 | $5.61 | $5.61 | 103,900 | — | — |
| 2005-11-30 | $5.42 | $5.42 | 95,600 | — | — |
| 2005-11-29 | $5.29 | $5.29 | 42,500 | — | — |
| 2005-11-28 | $5.18 | $5.18 | 56,800 | — | — |
| 2005-11-25 | $5.40 | $5.40 | 9,100 | — | — |
| 2005-11-23 | $5.45 | $5.45 | 113,100 | — | — |
| 2005-11-22 | $5.20 | $5.20 | 100,400 | — | — |
| 2005-11-21 | $5.10 | $5.10 | 113,400 | — | — |
| 2005-11-18 | $4.82 | $4.82 | 50,000 | — | — |
| 2005-11-17 | $4.65 | $4.65 | 48,800 | — | — |
| 2005-11-16 | $4.68 | $4.68 | 39,100 | — | — |
| 2005-11-15 | $4.71 | $4.71 | 70,500 | — | — |
| 2005-11-14 | $4.66 | $4.66 | 103,200 | — | — |
| 2005-11-11 | $4.65 | $4.65 | 145,400 | — | — |
| 2005-11-10 | $5.10 | $5.10 | 243,000 | — | — |
| 2005-11-09 | $4.67 | $4.67 | 74,400 | — | — |
| 2005-11-08 | $4.80 | $4.80 | 86,300 | — | — |
| 2005-11-07 | $5.04 | $5.04 | 89,200 | — | — |
| 2005-11-04 | $4.97 | $4.97 | 37,500 | — | — |
| 2005-11-03 | $4.98 | $4.98 | 130,400 | — | — |
| 2005-11-02 | $5.29 | $5.29 | 65,800 | — | — |
| 2005-11-01 | $5.08 | $5.08 | 68,400 | — | — |
| 2005-10-31 | $5.25 | $5.25 | 103,400 | — | — |
| 2005-10-28 | $4.82 | $4.82 | 35,500 | — | — |
| 2005-10-27 | $4.80 | $4.80 | 39,100 | — | — |
| 2005-10-26 | $4.88 | $4.88 | 36,100 | — | — |
| 2005-10-25 | $4.90 | $4.90 | 25,000 | — | — |
| 2005-10-24 | $4.91 | $4.91 | 20,900 | — | — |
| 2005-10-21 | $4.87 | $4.87 | 41,200 | — | — |
| 2005-10-20 | $4.73 | $4.73 | 35,300 | — | — |
| 2005-10-19 | $4.82 | $4.82 | 43,500 | — | — |
| 2005-10-18 | $4.65 | $4.65 | 64,100 | — | — |
| 2005-10-17 | $4.39 | $4.39 | 43,100 | — | — |
| 2005-10-14 | $4.32 | $4.32 | 161,000 | — | — |
| 2005-10-13 | $4.39 | $4.39 | 222,900 | — | — |
| 2005-10-12 | $4.60 | $4.60 | 112,600 | — | — |
| 2005-10-11 | $4.69 | $4.69 | 79,600 | — | — |
| 2005-10-10 | $4.60 | $4.60 | 129,900 | — | — |
| 2005-10-07 | $4.60 | $4.60 | 47,100 | — | — |
| 2005-10-06 | $4.66 | $4.66 | 92,300 | — | — |
| 2005-10-05 | $4.89 | $4.89 | 124,000 | — | — |
| 2005-10-04 | $5.27 | $5.27 | 101,700 | — | — |
| 2005-10-03 | $4.98 | $4.98 | 74,200 | — | — |
| 2005-09-30 | $4.88 | $4.88 | 130,100 | — | — |
| 2005-09-29 | $4.90 | $4.90 | 149,800 | — | — |
| 2005-09-28 | $4.74 | $4.74 | 65,800 | — | — |
| 2005-09-27 | $4.91 | $4.91 | 53,600 | — | — |
| 2005-09-26 | $4.93 | $4.93 | 31,700 | — | — |
| 2005-09-23 | $4.86 | $4.86 | 37,900 | — | — |
| 2005-09-22 | $4.85 | $4.85 | 47,900 | — | — |
| 2005-09-21 | $4.86 | $4.86 | 165,700 | — | — |
| 2005-09-20 | $5.21 | $5.21 | 513,700 | — | — |
| 2005-09-19 | $4.66 | $4.66 | 147,000 | — | — |
| 2005-09-16 | $4.88 | $4.88 | 106,900 | — | — |
| 2005-09-15 | $4.88 | $4.88 | 93,200 | — | — |
| 2005-09-14 | $4.89 | $4.89 | 18,000 | — | — |
| 2005-09-13 | $4.97 | $4.97 | 56,400 | — | — |
| 2005-09-12 | $4.99 | $4.99 | 115,300 | — | — |
| 2005-09-09 | $4.98 | $4.98 | 108,000 | — | — |
| 2005-09-08 | $4.91 | $4.91 | 66,800 | — | — |
| 2005-09-07 | $4.93 | $4.93 | 87,600 | — | — |
| 2005-09-06 | $4.75 | $4.75 | 174,900 | — | — |
| 2005-09-02 | $4.64 | $4.64 | 56,500 | — | — |
| 2005-09-01 | $4.66 | $4.66 | 106,700 | — | — |
| 2005-08-31 | $4.58 | $4.58 | 275,800 | — | — |
| 2005-08-30 | $4.86 | $4.86 | 231,700 | — | — |
| 2005-08-29 | $5.04 | $5.04 | 57,500 | — | — |
| 2005-08-26 | $5.09 | $5.09 | 66,300 | — | — |
| 2005-08-25 | $5.10 | $5.10 | 33,500 | — | — |
| 2005-08-24 | $5.07 | $5.07 | 352,500 | — | — |
| 2005-08-23 | $5.06 | $5.06 | 227,900 | — | — |
| 2005-08-22 | $5.27 | $5.27 | 91,400 | — | — |
| 2005-08-19 | $5.30 | $5.30 | 59,600 | — | — |
| 2005-08-18 | $5.43 | $5.43 | 104,300 | — | — |
| 2005-08-17 | $5.49 | $5.49 | 239,700 | — | — |
| 2005-08-16 | $5.39 | $5.39 | 234,600 | — | — |
| 2005-08-15 | $5.21 | $5.21 | 529,800 | — | — |
| 2005-08-12 | $5.75 | $5.75 | 1,313,100 | — | — |
| 2005-08-11 | $7.41 | $7.41 | 184,400 | — | — |
| 2005-08-10 | $7.11 | $7.11 | 113,400 | — | — |
| 2005-08-09 | $7.40 | $7.40 | 198,600 | — | — |
| 2005-08-08 | $7.72 | $7.72 | 370,000 | — | — |
| 2005-08-05 | $8.10 | $8.10 | 217,800 | — | — |
| 2005-08-04 | $8.15 | $8.15 | 371,200 | — | — |
| 2005-08-03 | $8.12 | $8.12 | 802,000 | — | — |
| 2005-08-02 | $7.70 | $7.70 | 792,300 | — | — |
| 2005-08-01 | $7.24 | $7.24 | 183,400 | — | — |
| 2005-07-29 | $7.25 | $7.25 | 645,600 | — | — |
| 2005-07-28 | $7.55 | $7.55 | 1,134,900 | — | — |
| 2005-07-27 | $7.10 | $7.10 | 180,100 | — | — |
| 2005-07-26 | $7.12 | $7.12 | 264,500 | — | — |
| 2005-07-25 | $7.01 | $7.01 | 94,300 | — | — |
| 2005-07-22 | $7.05 | $7.05 | 45,700 | — | — |
| 2005-07-21 | $7.05 | $7.05 | 51,600 | — | — |
| 2005-07-20 | $7.01 | $7.01 | 101,400 | — | — |
| 2005-07-19 | $7.14 | $7.14 | 123,000 | — | — |
| 2005-07-18 | $7.22 | $7.22 | 215,100 | — | — |
| 2005-07-15 | $7.34 | $7.34 | 436,400 | — | — |
| 2005-07-14 | $6.51 | $6.51 | 82,300 | — | — |
| 2005-07-13 | $6.36 | $6.36 | 151,000 | — | — |
| 2005-07-12 | $6.53 | $6.53 | 73,100 | — | — |
| 2005-07-11 | $6.43 | $6.43 | 107,300 | — | — |
| 2005-07-08 | $6.21 | $6.21 | 249,700 | — | — |
| 2005-07-07 | $6.35 | $6.35 | 73,900 | — | — |
| 2005-07-06 | $6.43 | $6.43 | 70,700 | — | — |
| 2005-07-05 | $6.38 | $6.38 | 58,500 | — | — |
| 2005-07-01 | $6.33 | $6.33 | 256,100 | — | — |
| 2005-06-30 | $6.64 | $6.64 | 86,900 | — | — |
| 2005-06-29 | $6.70 | $6.70 | 153,400 | — | — |
| 2005-06-28 | $6.84 | $6.84 | 228,200 | — | — |
| 2005-06-27 | $6.97 | $6.97 | 240,400 | — | — |
| 2005-06-24 | $7.06 | $7.06 | 559,800 | — | — |
| 2005-06-23 | $6.98 | $6.98 | 195,500 | — | — |
| 2005-06-22 | $7.11 | $7.11 | 457,900 | — | — |
| 2005-06-21 | $7.11 | $7.11 | 149,100 | — | — |
| 2005-06-20 | $7.08 | $7.08 | 459,000 | — | — |
| 2005-06-17 | $7.19 | $7.19 | 312,600 | — | — |
| 2005-06-16 | $7.13 | $7.13 | 340,300 | — | — |
| 2005-06-15 | $7.02 | $7.02 | 488,700 | — | — |
| 2005-06-14 | $7.04 | $7.04 | 566,300 | — | — |
| 2005-06-13 | $6.98 | $6.98 | 710,700 | — | — |
| 2005-06-10 | $6.68 | $6.68 | 1,272,200 | — | — |
| 2005-06-09 | $6.60 | $6.60 | 1,679,500 | — | — |
| 2005-06-08 | $7.15 | $7.15 | 5,372,400 | — | — |
| 2005-06-07 | $10.12 | $10.12 | 1,599,600 | — | — |
| 2005-06-06 | $21.71 | $21.71 | 133,400 | — | — |
| 2005-06-03 | $22.28 | $22.28 | 35,600 | — | — |
| 2005-06-02 | $23.46 | $23.46 | 68,400 | — | — |
| 2005-06-01 | $23.90 | $23.90 | 38,900 | — | — |
| 2005-05-31 | $23.01 | $23.01 | 222,000 | — | — |
| 2005-05-27 | $24.00 | $24.00 | 86,800 | — | — |
| 2005-05-26 | $26.80 | $26.80 | 67,200 | — | — |
| 2005-05-25 | $27.13 | $27.13 | 100,900 | — | — |
| 2005-05-24 | $25.50 | $25.50 | 55,300 | — | — |
| 2005-05-23 | $25.01 | $25.01 | 59,500 | — | — |
| 2005-05-20 | $23.04 | $23.04 | 46,000 | — | — |
| 2005-05-19 | $21.75 | $21.75 | 36,100 | — | — |
| 2005-05-18 | $19.01 | $19.01 | 23,400 | — | — |
| 2005-05-17 | $18.27 | $18.27 | 34,800 | — | — |
| 2005-05-16 | $18.39 | $18.39 | 35,100 | — | — |
| 2005-05-13 | $17.45 | $17.45 | 29,000 | — | — |
| 2005-05-12 | $16.10 | $16.10 | 22,900 | — | — |
| 2005-05-11 | $18.55 | $18.55 | 10,200 | — | — |
| 2005-05-10 | $19.75 | $19.75 | 25,200 | — | — |
| 2005-05-09 | $20.30 | $20.30 | 39,100 | — | — |
| 2005-05-06 | $20.30 | $20.30 | 78,600 | — | — |
| 2005-05-05 | $15.50 | $15.50 | 14,300 | — | — |
| 2005-05-04 | $13.75 | $13.75 | 10,700 | — | — |
| 2005-05-03 | $13.84 | $13.84 | 4,800 | — | — |
| 2005-05-02 | $13.75 | $13.75 | 23,000 | — | — |
| 2005-04-29 | $13.43 | $13.43 | 15,400 | — | — |
| 2005-04-28 | $12.21 | $12.21 | 5,600 | — | — |
| 2005-04-27 | $12.24 | $12.24 | 1,100 | — | — |
| 2005-04-26 | $12.12 | $12.12 | 1,800 | — | — |
| 2005-04-25 | $12.20 | $12.20 | 200 | — | — |
| 2005-04-22 | $12.20 | $12.20 | 5,600 | — | — |
| 2005-04-21 | $12.54 | $12.54 | 20,100 | — | — |
| 2005-04-20 | $12.50 | $12.50 | 16,900 | — | — |
| 2005-04-19 | $11.50 | $11.50 | 1,400 | — | — |
| 2005-04-18 | $11.45 | $11.45 | 600 | — | — |
| 2005-04-15 | $11.61 | $11.61 | 16,800 | — | — |
| 2005-04-14 | $11.30 | $11.30 | 3,200 | — | — |
| 2005-04-13 | $11.33 | $11.33 | 400 | — | — |
| 2005-04-12 | $11.37 | $11.37 | 4,700 | — | — |
| 2005-04-11 | $10.99 | $10.99 | 5,500 | — | — |
| 2005-04-08 | $11.40 | $11.40 | 7,000 | — | — |
| 2005-04-07 | $11.60 | $11.60 | 14,500 | — | — |
| 2005-04-06 | $10.84 | $10.84 | 17,900 | — | — |
| 2005-04-05 | $10.72 | $10.72 | 18,300 | — | — |
| 2005-04-04 | $11.31 | $11.31 | 1,300 | — | — |
| 2005-04-01 | $11.58 | $11.58 | 14,400 | — | — |
| 2005-03-31 | $12.50 | $12.50 | 34,800 | — | — |
| 2005-03-30 | $9.45 | $9.45 | 7,000 | — | — |
| 2005-03-29 | $8.94 | $8.94 | 21,800 | — | — |
| 2005-03-28 | $9.06 | $9.06 | 39,800 | — | — |
| 2005-03-24 | $10.15 | $10.15 | 90,400 | — | — |
| 2005-03-23 | $12.80 | $12.80 | 8,180 | — | — |
| 2005-03-22 | $13.00 | $13.00 | 295 | — | — |
| 2005-03-21 | $12.60 | $12.60 | 1,825 | — | — |
| 2005-03-18 | $12.60 | $12.60 | 2,715 | — | — |
| 2005-03-17 | $10.80 | $10.80 | 3,035 | — | — |
| 2005-03-16 | $11.60 | $11.60 | 7,710 | — | — |
| 2005-03-15 | $12.00 | $12.00 | 7,975 | — | — |
| 2005-03-14 | $12.40 | $12.40 | 2,085 | — | — |
| 2005-03-11 | $13.00 | $13.00 | 2,270 | — | — |
| 2005-03-10 | $13.00 | $13.00 | 2,960 | — | — |
| 2005-03-09 | $12.80 | $12.80 | 7,750 | — | — |
| 2005-03-08 | $13.40 | $13.40 | 7,995 | — | — |
| 2005-03-07 | $11.00 | $11.00 | 9,580 | — | — |
| 2005-03-04 | $12.40 | $12.40 | 1,455 | — | — |
| 2005-03-03 | $12.60 | $12.60 | 1,555 | — | — |
| 2005-03-02 | $12.80 | $12.80 | 3,150 | — | — |
| 2005-03-01 | $13.60 | $13.60 | 3,090 | — | — |
| 2005-02-28 | $13.00 | $13.00 | 19,495 | — | — |
| 2005-02-25 | $13.00 | $13.00 | 8,975 | — | — |
| 2005-02-24 | $16.00 | $16.00 | 2,250 | — | — |
| 2005-02-23 | $16.20 | $16.20 | 5,275 | — | — |
| 2005-02-22 | $17.60 | $17.60 | 14,520 | — | — |
| 2005-02-18 | $22.80 | $22.80 | 20,455 | — | — |
| 2005-02-17 | $17.00 | $17.00 | 1,980 | — | — |
| 2005-02-16 | $15.80 | $15.80 | 2,030 | — | — |
| 2005-02-15 | $15.40 | $15.40 | 790 | — | — |
| 2005-02-14 | $15.80 | $15.80 | 1,920 | — | — |
| 2005-02-11 | $14.40 | $14.40 | 770 | — | — |
| 2005-02-10 | $14.40 | $14.40 | 1,140 | — | — |
| 2005-02-09 | $15.80 | $15.80 | 580 | — | — |
| 2005-02-08 | $14.00 | $14.00 | 1,260 | — | — |
| 2005-02-07 | $13.60 | $13.60 | 2,100 | — | — |
| 2005-02-04 | $13.00 | $13.00 | 1,175 | — | — |
| 2005-02-03 | $13.60 | $13.60 | 1,250 | — | — |
| 2005-02-02 | $13.20 | $13.20 | 1,075 | — | — |
| 2005-02-01 | $12.80 | $12.80 | 3,225 | — | — |
| 2005-01-31 | $12.20 | $12.20 | 4,925 | — | — |
| 2005-01-28 | $15.20 | $15.20 | 2,265 | — | — |
| 2005-01-27 | $16.60 | $16.60 | 2,385 | — | — |
| 2005-01-26 | $16.40 | $16.40 | 795 | — | — |
| 2005-01-25 | $16.20 | $16.20 | 1,780 | — | — |
| 2005-01-24 | $16.80 | $16.80 | 2,720 | — | — |
| 2005-01-21 | $16.60 | $16.60 | 2,630 | — | — |
| 2005-01-20 | $15.40 | $15.40 | 1,875 | — | — |
| 2005-01-19 | $16.20 | $16.20 | 2,120 | — | — |
| 2005-01-18 | $15.60 | $15.60 | 1,705 | — | — |
| 2005-01-14 | $14.20 | $14.20 | 2,340 | — | — |
| 2005-01-13 | $14.80 | $14.80 | 3,895 | — | — |
| 2005-01-12 | $16.00 | $16.00 | 1,030 | — | — |
| 2005-01-11 | $17.20 | $17.20 | 6,830 | — | — |
| 2005-01-10 | $18.40 | $18.40 | 1,660 | — | — |
| 2005-01-07 | $18.20 | $18.20 | 1,515 | — | — |
| 2005-01-06 | $19.60 | $19.60 | 935 | — | — |
| 2005-01-05 | $21.00 | $21.00 | 1,300 | — | — |
| 2005-01-04 | $19.60 | $19.60 | 3,730 | — | — |
| 2005-01-03 | $21.60 | $21.60 | 2,870 | — | — |