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
- 1998-03-03 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 | $5.38 | $5.38 | 28,300 | — | — |
| 2005-12-29 | $5.45 | $5.45 | 45,000 | — | — |
| 2005-12-28 | $5.68 | $5.68 | 20,500 | — | — |
| 2005-12-27 | $5.88 | $5.88 | 6,500 | — | — |
| 2005-12-23 | $5.96 | $5.96 | 10,300 | — | — |
| 2005-12-22 | $5.91 | $5.91 | 12,800 | — | — |
| 2005-12-21 | $5.88 | $5.88 | 17,400 | — | — |
| 2005-12-20 | $6.12 | $6.12 | 6,900 | — | — |
| 2005-12-19 | $6.17 | $6.17 | 5,800 | — | — |
| 2005-12-16 | $6.19 | $6.19 | 9,800 | — | — |
| 2005-12-15 | $6.24 | $6.24 | 10,800 | — | — |
| 2005-12-14 | $6.14 | $6.14 | 1,900 | — | — |
| 2005-12-13 | $6.15 | $6.15 | 4,900 | — | — |
| 2005-12-12 | $6.12 | $6.12 | 9,500 | — | — |
| 2005-12-09 | $6.12 | $6.12 | 9,100 | — | — |
| 2005-12-08 | $6.15 | $6.15 | 16,700 | — | — |
| 2005-12-07 | $6.26 | $6.26 | 8,700 | — | — |
| 2005-12-06 | $6.31 | $6.31 | 54,000 | — | — |
| 2005-12-05 | $6.35 | $6.35 | 93,800 | — | — |
| 2005-12-02 | $6.46 | $6.46 | 68,500 | — | — |
| 2005-12-01 | $6.45 | $6.45 | 100,200 | — | — |
| 2005-11-30 | $6.36 | $6.36 | 49,400 | — | — |
| 2005-11-29 | $6.38 | $6.38 | 20,000 | — | — |
| 2005-11-28 | $6.46 | $6.46 | 19,700 | — | — |
| 2005-11-25 | $6.50 | $6.50 | 6,000 | — | — |
| 2005-11-23 | $6.42 | $6.42 | 9,900 | — | — |
| 2005-11-22 | $6.21 | $6.21 | 10,400 | — | — |
| 2005-11-21 | $6.18 | $6.18 | 31,400 | — | — |
| 2005-11-18 | $6.31 | $6.31 | 17,900 | — | — |
| 2005-11-17 | $6.30 | $6.30 | 70,500 | — | — |
| 2005-11-16 | $5.99 | $5.99 | 73,900 | — | — |
| 2005-11-15 | $6.05 | $6.05 | 9,000 | — | — |
| 2005-11-14 | $6.00 | $6.00 | 20,200 | — | — |
| 2005-11-11 | $6.27 | $6.27 | 18,000 | — | — |
| 2005-11-10 | $6.20 | $6.20 | 15,000 | — | — |
| 2005-11-09 | $6.17 | $6.17 | 15,000 | — | — |
| 2005-11-08 | $6.03 | $6.03 | 36,600 | — | — |
| 2005-11-07 | $6.10 | $6.10 | 19,500 | — | — |
| 2005-11-04 | $6.24 | $6.24 | 12,400 | — | — |
| 2005-11-03 | $6.05 | $6.05 | 127,500 | — | — |
| 2005-11-02 | $5.98 | $5.98 | 26,100 | — | — |
| 2005-11-01 | $5.90 | $5.90 | 30,500 | — | — |
| 2005-10-31 | $5.79 | $5.79 | 113,700 | — | — |
| 2005-10-28 | $5.20 | $5.20 | 181,400 | — | — |
| 2005-10-27 | $5.20 | $5.20 | 138,500 | — | — |
| 2005-10-26 | $5.19 | $5.19 | 15,600 | — | — |
| 2005-10-25 | $5.18 | $5.18 | 5,000 | — | — |
| 2005-10-24 | $5.20 | $5.20 | 132,000 | — | — |
| 2005-10-21 | $5.16 | $5.16 | 10,900 | — | — |
| 2005-10-20 | $5.16 | $5.16 | 24,500 | — | — |
| 2005-10-19 | $5.19 | $5.19 | 21,800 | — | — |
| 2005-10-18 | $5.16 | $5.16 | 19,700 | — | — |
| 2005-10-17 | $5.17 | $5.17 | 4,600 | — | — |
| 2005-10-14 | $5.20 | $5.20 | 7,100 | — | — |
| 2005-10-13 | $5.29 | $5.29 | 45,500 | — | — |
| 2005-10-12 | $5.25 | $5.25 | 22,700 | — | — |
| 2005-10-11 | $5.25 | $5.25 | 6,300 | — | — |
| 2005-10-10 | $5.25 | $5.25 | 11,500 | — | — |
| 2005-10-07 | $5.23 | $5.23 | 25,800 | — | — |
| 2005-10-06 | $5.30 | $5.30 | 23,200 | — | — |
| 2005-10-05 | $5.29 | $5.29 | 6,100 | — | — |
| 2005-10-04 | $5.35 | $5.35 | 5,200 | — | — |
| 2005-10-03 | $5.42 | $5.42 | 6,500 | — | — |
| 2005-09-30 | $5.44 | $5.44 | 6,200 | — | — |
| 2005-09-29 | $5.31 | $5.31 | 14,900 | — | — |
| 2005-09-28 | $5.30 | $5.30 | 9,200 | — | — |
| 2005-09-27 | $5.34 | $5.34 | 16,800 | — | — |
| 2005-09-26 | $5.37 | $5.37 | 48,500 | — | — |
| 2005-09-23 | $5.66 | $5.66 | 7,800 | — | — |
| 2005-09-22 | $5.60 | $5.60 | 7,100 | — | — |
| 2005-09-21 | $5.70 | $5.70 | 6,000 | — | — |
| 2005-09-20 | $5.64 | $5.64 | 3,400 | — | — |
| 2005-09-19 | $5.63 | $5.63 | 40,700 | — | — |
| 2005-09-16 | $5.42 | $5.42 | 6,400 | — | — |
| 2005-09-15 | $5.46 | $5.46 | 13,300 | — | — |
| 2005-09-14 | $5.48 | $5.48 | 10,300 | — | — |
| 2005-09-13 | $5.65 | $5.65 | 9,100 | — | — |
| 2005-09-12 | $5.73 | $5.73 | 1,100 | — | — |
| 2005-09-09 | $5.61 | $5.61 | 7,500 | — | — |
| 2005-09-08 | $5.68 | $5.68 | 1,300 | — | — |
| 2005-09-07 | $5.76 | $5.76 | 5,000 | — | — |
| 2005-09-06 | $5.74 | $5.74 | 7,700 | — | — |
| 2005-09-02 | $5.56 | $5.56 | 20,500 | — | — |
| 2005-09-01 | $5.62 | $5.62 | 25,000 | — | — |
| 2005-08-31 | $5.56 | $5.56 | 4,000 | — | — |
| 2005-08-30 | $5.47 | $5.47 | 29,400 | — | — |
| 2005-08-29 | $5.44 | $5.44 | 55,400 | — | — |
| 2005-08-26 | $5.72 | $5.72 | 28,600 | — | — |
| 2005-08-25 | $5.61 | $5.61 | 57,900 | — | — |
| 2005-08-24 | $5.44 | $5.44 | 37,900 | — | — |
| 2005-08-23 | $5.60 | $5.60 | 8,300 | — | — |
| 2005-08-22 | $5.53 | $5.53 | 13,900 | — | — |
| 2005-08-19 | $5.75 | $5.75 | 13,400 | — | — |
| 2005-08-18 | $5.86 | $5.86 | 17,500 | — | — |
| 2005-08-17 | $5.79 | $5.79 | 26,600 | — | — |
| 2005-08-16 | $5.77 | $5.77 | 24,000 | — | — |
| 2005-08-15 | $5.79 | $5.79 | 25,100 | — | — |
| 2005-08-12 | $5.87 | $5.87 | 30,900 | — | — |
| 2005-08-11 | $5.94 | $5.94 | 27,600 | — | — |
| 2005-08-10 | $5.99 | $5.99 | 12,800 | — | — |
| 2005-08-09 | $5.98 | $5.98 | 31,300 | — | — |
| 2005-08-08 | $5.80 | $5.80 | 20,500 | — | — |
| 2005-08-05 | $5.74 | $5.74 | 21,200 | — | — |
| 2005-08-04 | $5.66 | $5.66 | 53,500 | — | — |
| 2005-08-03 | $5.65 | $5.65 | 41,300 | — | — |
| 2005-08-02 | $5.48 | $5.48 | 154,900 | — | — |
| 2005-08-01 | $5.40 | $5.40 | 112,700 | — | — |
| 2005-07-29 | $5.50 | $5.50 | 92,700 | — | — |
| 2005-07-28 | $5.87 | $5.87 | 31,600 | — | — |
| 2005-07-27 | $6.11 | $6.11 | 42,300 | — | — |
| 2005-07-26 | $6.35 | $6.35 | 49,900 | — | — |
| 2005-07-25 | $6.74 | $6.74 | 8,600 | — | — |
| 2005-07-22 | $6.72 | $6.72 | 74,300 | — | — |
| 2005-07-21 | $6.62 | $6.62 | 130,300 | — | — |
| 2005-07-20 | $6.27 | $6.27 | 11,000 | — | — |
| 2005-07-19 | $6.27 | $6.27 | 24,100 | — | — |
| 2005-07-18 | $6.23 | $6.23 | 35,600 | — | — |
| 2005-07-15 | $6.08 | $6.08 | 30,400 | — | — |
| 2005-07-14 | $6.06 | $6.06 | 26,800 | — | — |
| 2005-07-13 | $5.87 | $5.87 | 21,500 | — | — |
| 2005-07-12 | $5.96 | $5.96 | 14,700 | — | — |
| 2005-07-11 | $5.90 | $5.90 | 12,200 | — | — |
| 2005-07-08 | $5.96 | $5.96 | 55,900 | — | — |
| 2005-07-07 | $5.99 | $5.99 | 16,400 | — | — |
| 2005-07-06 | $6.03 | $6.03 | 45,300 | — | — |
| 2005-07-05 | $6.29 | $6.29 | 17,100 | — | — |
| 2005-07-01 | $6.28 | $6.28 | 24,500 | — | — |
| 2005-06-30 | $6.21 | $6.21 | 16,600 | — | — |
| 2005-06-29 | $6.36 | $6.36 | 51,000 | — | — |
| 2005-06-28 | $6.20 | $6.20 | 262,300 | — | — |
| 2005-06-27 | $6.61 | $6.61 | 1,076,600 | — | — |
| 2005-06-24 | $5.54 | $5.54 | 314,700 | — | — |
| 2005-06-23 | $5.29 | $5.29 | 35,900 | — | — |
| 2005-06-22 | $5.69 | $5.69 | 29,300 | — | — |
| 2005-06-21 | $5.63 | $5.63 | 41,700 | — | — |
| 2005-06-20 | $5.58 | $5.58 | 30,500 | — | — |
| 2005-06-17 | $5.51 | $5.51 | 50,000 | — | — |
| 2005-06-16 | $5.45 | $5.45 | 20,600 | — | — |
| 2005-06-15 | $5.44 | $5.44 | 77,000 | — | — |
| 2005-06-14 | $5.36 | $5.36 | 24,900 | — | — |
| 2005-06-13 | $5.09 | $5.09 | 32,000 | — | — |
| 2005-06-10 | $5.31 | $5.31 | 15,700 | — | — |
| 2005-06-09 | $5.09 | $5.09 | 12,800 | — | — |
| 2005-06-08 | $5.05 | $5.05 | 23,100 | — | — |
| 2005-06-07 | $5.19 | $5.19 | 39,600 | — | — |
| 2005-06-06 | $5.16 | $5.16 | 33,800 | — | — |
| 2005-06-03 | $5.32 | $5.32 | 8,400 | — | — |
| 2005-06-02 | $5.50 | $5.50 | 52,900 | — | — |
| 2005-06-01 | $5.44 | $5.44 | 31,300 | — | — |
| 2005-05-31 | $5.11 | $5.11 | 50,400 | — | — |
| 2005-05-27 | $5.41 | $5.41 | 19,800 | — | — |
| 2005-05-26 | $5.23 | $5.23 | 17,400 | — | — |
| 2005-05-25 | $5.23 | $5.23 | 31,300 | — | — |
| 2005-05-24 | $5.40 | $5.40 | 10,400 | — | — |
| 2005-05-23 | $5.28 | $5.28 | 8,200 | — | — |
| 2005-05-20 | $5.32 | $5.32 | 10,300 | — | — |
| 2005-05-19 | $5.46 | $5.46 | 18,700 | — | — |
| 2005-05-18 | $5.10 | $5.10 | 153,600 | — | — |
| 2005-05-17 | $5.28 | $5.28 | 25,800 | — | — |
| 2005-05-16 | $5.38 | $5.38 | 33,200 | — | — |
| 2005-05-13 | $5.63 | $5.63 | 26,800 | — | — |
| 2005-05-12 | $5.59 | $5.59 | 132,900 | — | — |
| 2005-05-11 | $5.79 | $5.79 | 38,800 | — | — |
| 2005-05-10 | $6.05 | $6.05 | 27,400 | — | — |
| 2005-05-09 | $6.08 | $6.08 | 18,500 | — | — |
| 2005-05-06 | $6.05 | $6.05 | 22,400 | — | — |
| 2005-05-05 | $5.96 | $5.96 | 17,600 | — | — |
| 2005-05-04 | $6.00 | $6.00 | 21,800 | — | — |
| 2005-05-03 | $5.81 | $5.81 | 23,500 | — | — |
| 2005-05-02 | $6.02 | $6.02 | 46,700 | — | — |
| 2005-04-29 | $5.77 | $5.77 | 37,200 | — | — |
| 2005-04-28 | $5.80 | $5.80 | 28,400 | — | — |
| 2005-04-27 | $5.99 | $5.99 | 30,800 | — | — |
| 2005-04-26 | $5.55 | $5.55 | 58,600 | — | — |
| 2005-04-25 | $5.79 | $5.79 | 24,500 | — | — |
| 2005-04-22 | $6.03 | $6.03 | 38,900 | — | — |
| 2005-04-21 | $6.49 | $6.49 | 77,100 | — | — |
| 2005-04-20 | $5.69 | $5.69 | 127,200 | — | — |
| 2005-04-19 | $5.69 | $5.69 | 31,100 | — | — |
| 2005-04-18 | $5.64 | $5.64 | 27,100 | — | — |
| 2005-04-15 | $5.51 | $5.51 | 17,900 | — | — |
| 2005-04-14 | $5.68 | $5.68 | 21,900 | — | — |
| 2005-04-13 | $5.89 | $5.89 | 23,800 | — | — |
| 2005-04-12 | $6.01 | $6.01 | 60,600 | — | — |
| 2005-04-11 | $5.74 | $5.74 | 33,700 | — | — |
| 2005-04-08 | $6.12 | $6.12 | 64,300 | — | — |
| 2005-04-07 | $5.98 | $5.98 | 47,300 | — | — |
| 2005-04-06 | $6.43 | $6.43 | 8,100 | — | — |
| 2005-04-05 | $6.39 | $6.39 | 42,600 | — | — |
| 2005-04-04 | $6.36 | $6.36 | 50,900 | — | — |
| 2005-04-01 | $6.32 | $6.32 | 47,100 | — | — |
| 2005-03-31 | $5.87 | $5.87 | 149,700 | — | — |
| 2005-03-30 | $6.05 | $6.05 | 141,100 | — | — |
| 2005-03-29 | $6.46 | $6.46 | 21,800 | — | — |
| 2005-03-28 | $6.61 | $6.61 | 56,800 | — | — |
| 2005-03-24 | $6.73 | $6.73 | 49,800 | — | — |
| 2005-03-23 | $7.14 | $7.14 | 8,900 | — | — |
| 2005-03-22 | $7.33 | $7.33 | 2,400 | — | — |
| 2005-03-21 | $7.41 | $7.41 | 24,300 | — | — |
| 2005-03-18 | $7.51 | $7.51 | 54,100 | — | — |
| 2005-03-17 | $7.58 | $7.58 | 16,800 | — | — |
| 2005-03-16 | $7.46 | $7.46 | 37,400 | — | — |
| 2005-03-15 | $7.61 | $7.61 | 35,800 | — | — |
| 2005-03-14 | $7.49 | $7.49 | 22,300 | — | — |
| 2005-03-11 | $7.25 | $7.25 | 32,800 | — | — |
| 2005-03-10 | $7.40 | $7.40 | 14,700 | — | — |
| 2005-03-09 | $7.44 | $7.44 | 41,600 | — | — |
| 2005-03-08 | $7.58 | $7.58 | 41,900 | — | — |
| 2005-03-07 | $7.54 | $7.54 | 26,500 | — | — |
| 2005-03-04 | $7.70 | $7.70 | 32,200 | — | — |
| 2005-03-03 | $7.87 | $7.87 | 35,300 | — | — |
| 2005-03-02 | $7.55 | $7.55 | 38,700 | — | — |
| 2005-03-01 | $7.71 | $7.71 | 74,800 | — | — |
| 2005-02-28 | $7.67 | $7.67 | 152,000 | — | — |
| 2005-02-25 | $7.97 | $7.97 | 134,500 | — | — |
| 2005-02-24 | $7.90 | $7.90 | 5,700 | — | — |
| 2005-02-23 | $7.85 | $7.85 | 23,400 | — | — |
| 2005-02-22 | $7.76 | $7.76 | 79,100 | — | — |
| 2005-02-18 | $8.14 | $8.14 | 82,600 | — | — |
| 2005-02-17 | $9.17 | $9.17 | 87,100 | — | — |
| 2005-02-16 | $9.49 | $9.49 | 120,000 | — | — |
| 2005-02-15 | $8.15 | $8.15 | 42,200 | — | — |
| 2005-02-14 | $8.01 | $8.01 | 34,600 | — | — |
| 2005-02-11 | $7.57 | $7.57 | 37,100 | — | — |
| 2005-02-10 | $7.86 | $7.86 | 29,800 | — | — |
| 2005-02-09 | $7.91 | $7.91 | 20,100 | — | — |
| 2005-02-08 | $8.09 | $8.09 | 26,300 | — | — |
| 2005-02-07 | $7.87 | $7.87 | 77,800 | — | — |
| 2005-02-04 | $8.00 | $8.00 | 59,900 | — | — |
| 2005-02-03 | $8.01 | $8.01 | 67,400 | — | — |
| 2005-02-02 | $8.09 | $8.09 | 74,200 | — | — |
| 2005-02-01 | $7.92 | $7.92 | 69,300 | — | — |
| 2005-01-31 | $8.10 | $8.10 | 80,400 | — | — |
| 2005-01-28 | $8.00 | $8.00 | 78,300 | — | — |
| 2005-01-27 | $8.09 | $8.09 | 137,000 | — | — |
| 2005-01-26 | $8.82 | $8.82 | 14,900 | — | — |
| 2005-01-25 | $8.75 | $8.75 | 52,200 | — | — |
| 2005-01-24 | $8.66 | $8.66 | 59,500 | — | — |
| 2005-01-21 | $8.66 | $8.66 | 52,400 | — | — |
| 2005-01-20 | $9.03 | $9.03 | 77,600 | — | — |
| 2005-01-19 | $9.25 | $9.25 | 41,900 | — | — |
| 2005-01-18 | $9.27 | $9.27 | 58,800 | — | — |
| 2005-01-14 | $9.09 | $9.09 | 18,100 | — | — |
| 2005-01-13 | $9.00 | $9.00 | 19,000 | — | — |
| 2005-01-12 | $9.43 | $9.43 | 25,700 | — | — |
| 2005-01-11 | $9.06 | $9.06 | 20,500 | — | — |
| 2005-01-10 | $9.41 | $9.41 | 148,500 | — | — |
| 2005-01-07 | $8.69 | $8.69 | 64,700 | — | — |
| 2005-01-06 | $9.03 | $9.03 | 69,000 | — | — |
| 2005-01-05 | $9.07 | $9.07 | 19,000 | — | — |
| 2005-01-04 | $8.90 | $8.90 | 81,500 | — | — |
| 2005-01-03 | $9.53 | $9.53 | 192,000 | — | — |