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
- 1980-12-04 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 | $5.45 | $5.45 | 92,100 | — | — |
| 2005-12-29 | $5.37 | $5.37 | 31,300 | — | — |
| 2005-12-28 | $5.45 | $5.45 | 14,700 | — | — |
| 2005-12-27 | $5.40 | $5.40 | 37,400 | — | — |
| 2005-12-23 | $5.73 | $5.73 | 29,200 | — | — |
| 2005-12-22 | $5.65 | $5.65 | 12,100 | — | — |
| 2005-12-21 | $5.59 | $5.59 | 21,900 | — | — |
| 2005-12-20 | $5.34 | $5.34 | 32,300 | — | — |
| 2005-12-19 | $5.56 | $5.56 | 68,100 | — | — |
| 2005-12-16 | $5.57 | $5.57 | 223,900 | — | — |
| 2005-12-15 | $5.78 | $5.78 | 79,200 | — | — |
| 2005-12-14 | $5.76 | $5.76 | 35,800 | — | — |
| 2005-12-13 | $5.90 | $5.90 | 49,700 | — | — |
| 2005-12-12 | $5.56 | $5.56 | 44,726 | — | — |
| 2005-12-09 | $5.50 | $5.50 | 19,581 | — | — |
| 2005-12-08 | $5.38 | $5.38 | 28,890 | — | — |
| 2005-12-07 | $5.29 | $5.29 | 171,093 | — | — |
| 2005-12-06 | $5.33 | $5.33 | 27,820 | — | — |
| 2005-12-05 | $5.21 | $5.21 | 44,512 | — | — |
| 2005-12-02 | $5.33 | $5.33 | 28,676 | — | — |
| 2005-12-01 | $5.25 | $5.25 | 109,247 | — | — |
| 2005-11-30 | $4.97 | $4.97 | 214,000 | — | — |
| 2005-11-29 | $5.31 | $5.31 | 96,086 | — | — |
| 2005-11-28 | $5.43 | $5.43 | 30,067 | — | — |
| 2005-11-25 | $5.56 | $5.56 | 7,704 | — | — |
| 2005-11-23 | $5.67 | $5.67 | 27,392 | — | — |
| 2005-11-22 | $5.72 | $5.72 | 24,610 | — | — |
| 2005-11-21 | $5.75 | $5.75 | 26,964 | — | — |
| 2005-11-18 | $5.53 | $5.53 | 30,067 | — | — |
| 2005-11-17 | $5.60 | $5.60 | 27,927 | — | — |
| 2005-11-16 | $5.21 | $5.21 | 53,179 | — | — |
| 2005-11-15 | $5.47 | $5.47 | 28,569 | — | — |
| 2005-11-14 | $5.68 | $5.68 | 14,445 | — | — |
| 2005-11-11 | $5.75 | $5.75 | 18,083 | — | — |
| 2005-11-10 | $5.93 | $5.93 | 37,557 | — | — |
| 2005-11-09 | $5.78 | $5.78 | 24,717 | — | — |
| 2005-11-08 | $5.50 | $5.50 | 29,425 | — | — |
| 2005-11-07 | $5.64 | $5.64 | 21,186 | — | — |
| 2005-11-04 | $5.62 | $5.62 | 16,157 | — | — |
| 2005-11-03 | $5.66 | $5.66 | 49,541 | — | — |
| 2005-11-02 | $5.76 | $5.76 | 59,599 | — | — |
| 2005-11-01 | $5.28 | $5.28 | 27,713 | — | — |
| 2005-10-31 | $5.33 | $5.33 | 40,018 | — | — |
| 2005-10-28 | $5.11 | $5.11 | 21,828 | — | — |
| 2005-10-27 | $4.95 | $4.95 | 17,976 | — | — |
| 2005-10-26 | $5.18 | $5.18 | 34,133 | — | — |
| 2005-10-25 | $5.17 | $5.17 | 26,750 | — | — |
| 2005-10-24 | $5.49 | $5.49 | 24,824 | — | — |
| 2005-10-21 | $5.17 | $5.17 | 61,525 | — | — |
| 2005-10-20 | $4.92 | $4.92 | 34,989 | — | — |
| 2005-10-19 | $5.19 | $5.19 | 37,771 | — | — |
| 2005-10-18 | $4.95 | $4.95 | 61,632 | — | — |
| 2005-10-17 | $5.05 | $5.05 | 95,551 | — | — |
| 2005-10-14 | $5.54 | $5.54 | 37,771 | — | — |
| 2005-10-13 | $5.36 | $5.36 | 35,738 | — | — |
| 2005-10-12 | $5.39 | $5.39 | 79,073 | — | — |
| 2005-10-11 | $5.61 | $5.61 | 30,602 | — | — |
| 2005-10-10 | $5.56 | $5.56 | 52,965 | — | — |
| 2005-10-07 | $5.32 | $5.32 | 43,870 | — | — |
| 2005-10-06 | $5.40 | $5.40 | 72,867 | — | — |
| 2005-10-05 | $5.67 | $5.67 | 89,880 | — | — |
| 2005-10-04 | $5.99 | $5.99 | 31,565 | — | — |
| 2005-10-03 | $6.05 | $6.05 | 36,166 | — | — |
| 2005-09-30 | $6.00 | $6.00 | 20,437 | — | — |
| 2005-09-29 | $6.23 | $6.23 | 50,397 | — | — |
| 2005-09-28 | $6.15 | $6.15 | 70,941 | — | — |
| 2005-09-27 | $6.36 | $6.36 | 121,552 | — | — |
| 2005-09-26 | $6.47 | $6.47 | 33,491 | — | — |
| 2005-09-23 | $6.53 | $6.53 | 20,651 | — | — |
| 2005-09-22 | $6.46 | $6.46 | 31,993 | — | — |
| 2005-09-21 | $6.46 | $6.46 | 80,678 | — | — |
| 2005-09-20 | $6.72 | $6.72 | 43,870 | — | — |
| 2005-09-19 | $6.92 | $6.92 | 43,656 | — | — |
| 2005-09-16 | $6.92 | $6.92 | 166,278 | — | — |
| 2005-09-15 | $6.75 | $6.75 | 50,183 | — | — |
| 2005-09-14 | $6.81 | $6.81 | 72,867 | — | — |
| 2005-09-13 | $6.59 | $6.59 | 57,673 | — | — |
| 2005-09-12 | $6.93 | $6.93 | 75,221 | — | — |
| 2005-09-09 | $6.65 | $6.65 | 17,655 | — | — |
| 2005-09-08 | $6.64 | $6.64 | 28,890 | — | — |
| 2005-09-07 | $6.74 | $6.74 | 34,989 | — | — |
| 2005-09-06 | $6.73 | $6.73 | 46,331 | — | — |
| 2005-09-02 | $6.57 | $6.57 | 41,944 | — | — |
| 2005-09-01 | $6.65 | $6.65 | 56,710 | — | — |
| 2005-08-31 | $6.73 | $6.73 | 58,743 | — | — |
| 2005-08-30 | $6.53 | $6.53 | 51,146 | — | — |
| 2005-08-29 | $6.81 | $6.81 | 52,109 | — | — |
| 2005-08-26 | $6.74 | $6.74 | 61,418 | — | — |
| 2005-08-25 | $6.76 | $6.76 | 134,285 | — | — |
| 2005-08-24 | $6.43 | $6.43 | 71,262 | — | — |
| 2005-08-23 | $6.48 | $6.48 | 36,594 | — | — |
| 2005-08-22 | $6.68 | $6.68 | 62,060 | — | — |
| 2005-08-19 | $6.28 | $6.28 | 65,698 | — | — |
| 2005-08-18 | $6.03 | $6.03 | 53,179 | — | — |
| 2005-08-17 | $6.20 | $6.20 | 34,775 | — | — |
| 2005-08-16 | $6.31 | $6.31 | 67,517 | — | — |
| 2005-08-15 | $6.64 | $6.64 | 36,594 | — | — |
| 2005-08-12 | $6.50 | $6.50 | 38,948 | — | — |
| 2005-08-11 | $6.66 | $6.66 | 37,129 | — | — |
| 2005-08-10 | $6.54 | $6.54 | 71,262 | — | — |
| 2005-08-09 | $6.69 | $6.69 | 68,266 | — | — |
| 2005-08-08 | $6.53 | $6.53 | 51,039 | — | — |
| 2005-08-05 | $6.55 | $6.55 | 90,415 | — | — |
| 2005-08-04 | $6.60 | $6.60 | 77,040 | — | — |
| 2005-08-03 | $6.59 | $6.59 | 42,586 | — | — |
| 2005-08-02 | $6.56 | $6.56 | 48,364 | — | — |
| 2005-08-01 | $6.50 | $6.50 | 52,751 | — | — |
| 2005-07-29 | $6.34 | $6.34 | 34,240 | — | — |
| 2005-07-28 | $6.53 | $6.53 | 65,591 | — | — |
| 2005-07-27 | $6.44 | $6.44 | 32,742 | — | — |
| 2005-07-26 | $6.41 | $6.41 | 50,504 | — | — |
| 2005-07-25 | $6.41 | $6.41 | 48,257 | — | — |
| 2005-07-22 | $6.44 | $6.44 | 52,644 | — | — |
| 2005-07-21 | $6.23 | $6.23 | 57,994 | — | — |
| 2005-07-20 | $6.30 | $6.30 | 62,809 | — | — |
| 2005-07-19 | $6.14 | $6.14 | 60,883 | — | — |
| 2005-07-18 | $5.89 | $5.89 | 44,619 | — | — |
| 2005-07-15 | $5.96 | $5.96 | 55,747 | — | — |
| 2005-07-14 | $5.93 | $5.93 | 61,097 | — | — |
| 2005-07-13 | $6.03 | $6.03 | 66,768 | — | — |
| 2005-07-12 | $6.25 | $6.25 | 75,863 | — | — |
| 2005-07-11 | $6.23 | $6.23 | 106,572 | — | — |
| 2005-07-08 | $6.07 | $6.07 | 91,057 | — | — |
| 2005-07-07 | $5.89 | $5.89 | 56,282 | — | — |
| 2005-07-06 | $5.70 | $5.70 | 24,289 | — | — |
| 2005-07-05 | $5.94 | $5.94 | 45,582 | — | — |
| 2005-07-01 | $5.74 | $5.74 | 24,931 | — | — |
| 2005-06-30 | $5.70 | $5.70 | 48,364 | — | — |
| 2005-06-29 | $5.75 | $5.75 | 35,952 | — | — |
| 2005-06-28 | $5.79 | $5.79 | 47,187 | — | — |
| 2005-06-27 | $5.66 | $5.66 | 41,409 | — | — |
| 2005-06-24 | $5.75 | $5.75 | 115,132 | — | — |
| 2005-06-23 | $5.51 | $5.51 | 47,936 | — | — |
| 2005-06-22 | $5.79 | $5.79 | 33,598 | — | — |
| 2005-06-21 | $5.65 | $5.65 | 50,932 | — | — |
| 2005-06-20 | $5.72 | $5.72 | 27,071 | — | — |
| 2005-06-17 | $5.73 | $5.73 | 122,943 | — | — |
| 2005-06-16 | $5.79 | $5.79 | 36,808 | — | — |
| 2005-06-15 | $5.69 | $5.69 | 64,949 | — | — |
| 2005-06-14 | $5.58 | $5.58 | 60,027 | — | — |
| 2005-06-13 | $5.48 | $5.48 | 23,754 | — | — |
| 2005-06-10 | $5.50 | $5.50 | 21,828 | — | — |
| 2005-06-09 | $5.50 | $5.50 | 23,433 | — | — |
| 2005-06-08 | $5.37 | $5.37 | 49,648 | — | — |
| 2005-06-07 | $5.30 | $5.30 | 31,993 | — | — |
| 2005-06-06 | $5.33 | $5.33 | 40,874 | — | — |
| 2005-06-03 | $5.22 | $5.22 | 54,249 | — | — |
| 2005-06-02 | $5.40 | $5.40 | 19,688 | — | — |
| 2005-06-01 | $5.44 | $5.44 | 36,594 | — | — |
| 2005-05-31 | $5.41 | $5.41 | 45,903 | — | — |
| 2005-05-27 | $5.47 | $5.47 | 22,684 | — | — |
| 2005-05-26 | $5.34 | $5.34 | 27,392 | — | — |
| 2005-05-25 | $5.19 | $5.19 | 20,009 | — | — |
| 2005-05-24 | $5.25 | $5.25 | 29,425 | — | — |
| 2005-05-23 | $5.15 | $5.15 | 28,569 | — | — |
| 2005-05-20 | $5.20 | $5.20 | 32,956 | — | — |
| 2005-05-19 | $5.23 | $5.23 | 41,516 | — | — |
| 2005-05-18 | $5.20 | $5.20 | 75,435 | — | — |
| 2005-05-17 | $5.00 | $5.00 | 64,949 | — | — |
| 2005-05-16 | $4.92 | $4.92 | 61,418 | — | — |
| 2005-05-13 | $4.79 | $4.79 | 50,504 | — | — |
| 2005-05-12 | $5.00 | $5.00 | 34,561 | — | — |
| 2005-05-11 | $5.15 | $5.15 | 42,693 | — | — |
| 2005-05-10 | $5.19 | $5.19 | 26,964 | — | — |
| 2005-05-09 | $5.19 | $5.19 | 33,598 | — | — |
| 2005-05-06 | $5.07 | $5.07 | 50,504 | — | — |
| 2005-05-05 | $5.14 | $5.14 | 34,347 | — | — |
| 2005-05-04 | $5.13 | $5.13 | 49,006 | — | — |
| 2005-05-03 | $4.95 | $4.95 | 40,339 | — | — |
| 2005-05-02 | $5.00 | $5.00 | 37,878 | — | — |
| 2005-04-29 | $4.86 | $4.86 | 87,098 | — | — |
| 2005-04-28 | $5.05 | $5.05 | 35,631 | — | — |
| 2005-04-27 | $5.12 | $5.12 | 48,899 | — | — |
| 2005-04-26 | $5.07 | $5.07 | 51,360 | — | — |
| 2005-04-25 | $5.20 | $5.20 | 49,006 | — | — |
| 2005-04-22 | $5.09 | $5.09 | 60,562 | — | — |
| 2005-04-21 | $5.30 | $5.30 | 56,817 | — | — |
| 2005-04-20 | $5.00 | $5.00 | 59,064 | — | — |
| 2005-04-19 | $5.30 | $5.30 | 44,084 | — | — |
| 2005-04-18 | $5.18 | $5.18 | 34,989 | — | — |
| 2005-04-15 | $5.05 | $5.05 | 40,981 | — | — |
| 2005-04-14 | $5.14 | $5.14 | 39,269 | — | — |
| 2005-04-13 | $5.28 | $5.28 | 37,236 | — | — |
| 2005-04-12 | $5.34 | $5.34 | 48,364 | — | — |
| 2005-04-11 | $5.33 | $5.33 | 34,989 | — | — |
| 2005-04-08 | $5.25 | $5.25 | 61,204 | — | — |
| 2005-04-07 | $5.50 | $5.50 | 36,808 | — | — |
| 2005-04-06 | $5.42 | $5.42 | 26,964 | — | — |
| 2005-04-05 | $5.42 | $5.42 | 32,100 | — | — |
| 2005-04-04 | $5.36 | $5.36 | 31,886 | — | — |
| 2005-04-01 | $5.20 | $5.20 | 58,101 | — | — |
| 2005-03-31 | $5.37 | $5.37 | 43,656 | — | — |
| 2005-03-30 | $5.36 | $5.36 | 101,757 | — | — |
| 2005-03-29 | $5.12 | $5.12 | 97,049 | — | — |
| 2005-03-28 | $5.47 | $5.47 | 26,322 | — | — |
| 2005-03-24 | $5.39 | $5.39 | 37,557 | — | — |
| 2005-03-23 | $5.19 | $5.19 | 37,771 | — | — |
| 2005-03-22 | $5.21 | $5.21 | 36,059 | — | — |
| 2005-03-21 | $5.21 | $5.21 | 30,923 | — | — |
| 2005-03-18 | $5.17 | $5.17 | 146,697 | — | — |
| 2005-03-17 | $5.24 | $5.24 | 34,989 | — | — |
| 2005-03-16 | $5.09 | $5.09 | 91,913 | — | — |
| 2005-03-15 | $5.20 | $5.20 | 39,911 | — | — |
| 2005-03-14 | $5.33 | $5.33 | 48,685 | — | — |
| 2005-03-11 | $5.23 | $5.23 | 39,269 | — | — |
| 2005-03-10 | $5.26 | $5.26 | 41,088 | — | — |
| 2005-03-09 | $5.23 | $5.23 | 38,413 | — | — |
| 2005-03-08 | $5.27 | $5.27 | 46,117 | — | — |
| 2005-03-07 | $5.20 | $5.20 | 33,598 | — | — |
| 2005-03-04 | $5.31 | $5.31 | 41,837 | — | — |
| 2005-03-03 | $5.23 | $5.23 | 41,088 | — | — |
| 2005-03-02 | $5.29 | $5.29 | 30,495 | — | — |
| 2005-03-01 | $5.29 | $5.29 | 43,977 | — | — |
| 2005-02-28 | $5.23 | $5.23 | 39,055 | — | — |
| 2005-02-25 | $5.14 | $5.14 | 37,878 | — | — |
| 2005-02-24 | $5.29 | $5.29 | 37,985 | — | — |
| 2005-02-23 | $5.12 | $5.12 | 72,760 | — | — |
| 2005-02-22 | $5.01 | $5.01 | 40,339 | — | — |
| 2005-02-18 | $5.12 | $5.12 | 40,125 | — | — |
| 2005-02-17 | $5.09 | $5.09 | 38,948 | — | — |
| 2005-02-16 | $5.23 | $5.23 | 41,088 | — | — |
| 2005-02-15 | $5.21 | $5.21 | 49,006 | — | — |
| 2005-02-14 | $5.28 | $5.28 | 23,219 | — | — |
| 2005-02-11 | $5.44 | $5.44 | 47,722 | — | — |
| 2005-02-10 | $5.25 | $5.25 | 32,314 | — | — |
| 2005-02-09 | $5.14 | $5.14 | 50,932 | — | — |
| 2005-02-08 | $5.51 | $5.51 | 21,186 | — | — |
| 2005-02-07 | $5.44 | $5.44 | 22,898 | — | — |
| 2005-02-04 | $5.37 | $5.37 | 24,289 | — | — |
| 2005-02-03 | $5.39 | $5.39 | 40,339 | — | — |
| 2005-02-02 | $5.37 | $5.37 | 17,334 | — | — |
| 2005-02-01 | $5.43 | $5.43 | 28,997 | — | — |
| 2005-01-31 | $5.48 | $5.48 | 48,364 | — | — |
| 2005-01-28 | $5.24 | $5.24 | 33,170 | — | — |
| 2005-01-27 | $5.37 | $5.37 | 40,125 | — | — |
| 2005-01-26 | $5.42 | $5.42 | 44,512 | — | — |
| 2005-01-25 | $5.23 | $5.23 | 35,952 | — | — |
| 2005-01-24 | $5.16 | $5.16 | 30,923 | — | — |
| 2005-01-21 | $5.19 | $5.19 | 49,541 | — | — |
| 2005-01-20 | $5.05 | $5.05 | 54,784 | — | — |
| 2005-01-19 | $5.13 | $5.13 | 61,418 | — | — |
| 2005-01-18 | $5.61 | $5.61 | 41,516 | — | — |
| 2005-01-14 | $5.29 | $5.29 | 46,866 | — | — |
| 2005-01-13 | $5.16 | $5.16 | 51,895 | — | — |
| 2005-01-12 | $5.26 | $5.26 | 39,697 | — | — |
| 2005-01-11 | $5.35 | $5.35 | 35,631 | — | — |
| 2005-01-10 | $5.33 | $5.33 | 37,557 | — | — |
| 2005-01-07 | $5.30 | $5.30 | 73,723 | — | — |
| 2005-01-06 | $5.52 | $5.52 | 62,595 | — | — |
| 2005-01-05 | $5.45 | $5.45 | 80,785 | — | — |
| 2005-01-04 | $5.65 | $5.65 | 64,200 | — | — |
| 2005-01-03 | $5.80 | $5.80 | 53,607 | — | — |