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
- 1996-08-09 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 | $5.00 | $5.00 | 38,300 | — | — |
| 2005-12-29 | $4.80 | $4.80 | 16,300 | — | — |
| 2005-12-28 | $5.00 | $5.00 | 25,200 | — | — |
| 2005-12-27 | $5.00 | $5.00 | 29,600 | — | — |
| 2005-12-23 | $5.05 | $5.05 | 26,900 | — | — |
| 2005-12-22 | $5.07 | $5.07 | 34,500 | — | — |
| 2005-12-21 | $5.12 | $5.12 | 8,100 | — | — |
| 2005-12-20 | $5.24 | $5.24 | 10,800 | — | — |
| 2005-12-19 | $5.30 | $5.30 | 56,900 | — | — |
| 2005-12-16 | $5.13 | $5.13 | 4,900 | — | — |
| 2005-12-15 | $5.10 | $5.10 | 43,700 | — | — |
| 2005-12-14 | $5.15 | $5.15 | 61,800 | — | — |
| 2005-12-13 | $5.12 | $5.12 | 9,700 | — | — |
| 2005-12-12 | $5.16 | $5.16 | 104,800 | — | — |
| 2005-12-09 | $5.05 | $5.05 | 11,500 | — | — |
| 2005-12-08 | $5.09 | $5.09 | 31,700 | — | — |
| 2005-12-07 | $5.11 | $5.11 | 58,500 | — | — |
| 2005-12-06 | $5.08 | $5.08 | 12,600 | — | — |
| 2005-12-05 | $5.06 | $5.06 | 22,900 | — | — |
| 2005-12-02 | $5.19 | $5.19 | 81,800 | — | — |
| 2005-12-01 | $5.24 | $5.24 | 29,700 | — | — |
| 2005-11-30 | $5.19 | $5.19 | 9,100 | — | — |
| 2005-11-29 | $5.20 | $5.20 | 19,000 | — | — |
| 2005-11-28 | $5.18 | $5.18 | 35,800 | — | — |
| 2005-11-25 | $5.20 | $5.20 | 2,000 | — | — |
| 2005-11-23 | $5.17 | $5.17 | 22,400 | — | — |
| 2005-11-22 | $5.17 | $5.17 | 34,300 | — | — |
| 2005-11-21 | $5.23 | $5.23 | 71,700 | — | — |
| 2005-11-18 | $5.49 | $5.49 | 57,600 | — | — |
| 2005-11-17 | $5.70 | $5.70 | 26,900 | — | — |
| 2005-11-16 | $5.91 | $5.91 | 20,400 | — | — |
| 2005-11-15 | $6.08 | $6.08 | 17,000 | — | — |
| 2005-11-14 | $6.05 | $6.05 | 19,900 | — | — |
| 2005-11-11 | $6.10 | $6.10 | 49,600 | — | — |
| 2005-11-10 | $6.10 | $6.10 | 30,200 | — | — |
| 2005-11-09 | $6.12 | $6.12 | 39,000 | — | — |
| 2005-11-08 | $6.10 | $6.10 | 48,200 | — | — |
| 2005-11-07 | $6.28 | $6.28 | 10,100 | — | — |
| 2005-11-04 | $6.38 | $6.38 | 10,100 | — | — |
| 2005-11-03 | $6.36 | $6.36 | 14,800 | — | — |
| 2005-11-02 | $6.36 | $6.36 | 21,200 | — | — |
| 2005-11-01 | $6.32 | $6.32 | 109,500 | — | — |
| 2005-10-31 | $6.04 | $6.04 | 13,900 | — | — |
| 2005-10-28 | $6.02 | $6.02 | 8,200 | — | — |
| 2005-10-27 | $6.03 | $6.03 | 13,600 | — | — |
| 2005-10-26 | $6.01 | $6.01 | 39,500 | — | — |
| 2005-10-25 | $5.96 | $5.96 | 33,600 | — | — |
| 2005-10-24 | $6.00 | $6.00 | 19,300 | — | — |
| 2005-10-21 | $6.08 | $6.08 | 25,200 | — | — |
| 2005-10-20 | $6.10 | $6.10 | 42,100 | — | — |
| 2005-10-19 | $6.24 | $6.24 | 14,300 | — | — |
| 2005-10-18 | $6.18 | $6.18 | 15,700 | — | — |
| 2005-10-17 | $6.17 | $6.17 | 9,100 | — | — |
| 2005-10-14 | $6.17 | $6.17 | 7,900 | — | — |
| 2005-10-13 | $6.14 | $6.14 | 10,700 | — | — |
| 2005-10-12 | $6.15 | $6.15 | 33,000 | — | — |
| 2005-10-11 | $6.20 | $6.20 | 19,700 | — | — |
| 2005-10-10 | $6.20 | $6.20 | 4,600 | — | — |
| 2005-10-07 | $6.25 | $6.25 | 23,800 | — | — |
| 2005-10-06 | $6.25 | $6.25 | 45,000 | — | — |
| 2005-10-05 | $6.22 | $6.22 | 26,200 | — | — |
| 2005-10-04 | $6.21 | $6.21 | 39,700 | — | — |
| 2005-10-03 | $6.26 | $6.26 | 42,900 | — | — |
| 2005-09-30 | $6.34 | $6.34 | 20,500 | — | — |
| 2005-09-29 | $6.31 | $6.31 | 21,900 | — | — |
| 2005-09-28 | $6.25 | $6.25 | 19,400 | — | — |
| 2005-09-27 | $6.41 | $6.41 | 6,200 | — | — |
| 2005-09-26 | $6.40 | $6.40 | 12,300 | — | — |
| 2005-09-23 | $6.39 | $6.39 | 6,400 | — | — |
| 2005-09-22 | $6.41 | $6.41 | 13,500 | — | — |
| 2005-09-21 | $6.38 | $6.38 | 49,900 | — | — |
| 2005-09-20 | $6.37 | $6.37 | 57,900 | — | — |
| 2005-09-19 | $6.39 | $6.39 | 37,100 | — | — |
| 2005-09-16 | $6.63 | $6.63 | 12,600 | — | — |
| 2005-09-15 | $6.70 | $6.70 | 22,700 | — | — |
| 2005-09-14 | $6.66 | $6.66 | 10,700 | — | — |
| 2005-09-13 | $6.68 | $6.68 | 13,100 | — | — |
| 2005-09-12 | $6.62 | $6.62 | 10,400 | — | — |
| 2005-09-09 | $6.58 | $6.58 | 28,500 | — | — |
| 2005-09-08 | $6.58 | $6.58 | 31,800 | — | — |
| 2005-09-07 | $6.40 | $6.40 | 6,900 | — | — |
| 2005-09-06 | $6.40 | $6.40 | 20,700 | — | — |
| 2005-09-02 | $6.28 | $6.28 | 7,000 | — | — |
| 2005-09-01 | $6.31 | $6.31 | 9,300 | — | — |
| 2005-08-31 | $6.25 | $6.25 | 28,300 | — | — |
| 2005-08-30 | $6.25 | $6.25 | 26,200 | — | — |
| 2005-08-29 | $6.18 | $6.18 | 37,900 | — | — |
| 2005-08-26 | $6.15 | $6.15 | 38,000 | — | — |
| 2005-08-25 | $6.17 | $6.17 | 35,100 | — | — |
| 2005-08-24 | $6.34 | $6.34 | 29,300 | — | — |
| 2005-08-23 | $6.44 | $6.44 | 11,600 | — | — |
| 2005-08-22 | $6.50 | $6.50 | 15,600 | — | — |
| 2005-08-19 | $6.50 | $6.50 | 17,100 | — | — |
| 2005-08-18 | $6.51 | $6.51 | 38,300 | — | — |
| 2005-08-17 | $6.46 | $6.46 | 15,200 | — | — |
| 2005-08-16 | $6.36 | $6.36 | 26,100 | — | — |
| 2005-08-15 | $6.33 | $6.33 | 44,700 | — | — |
| 2005-08-12 | $6.54 | $6.54 | 17,100 | — | — |
| 2005-08-11 | $6.50 | $6.50 | 20,900 | — | — |
| 2005-08-10 | $6.50 | $6.50 | 26,600 | — | — |
| 2005-08-09 | $6.49 | $6.49 | 8,600 | — | — |
| 2005-08-08 | $6.40 | $6.40 | 15,300 | — | — |
| 2005-08-05 | $6.50 | $6.50 | 18,300 | — | — |
| 2005-08-04 | $6.37 | $6.37 | 8,300 | — | — |
| 2005-08-03 | $6.39 | $6.39 | 3,500 | — | — |
| 2005-08-02 | $6.37 | $6.37 | 15,800 | — | — |
| 2005-08-01 | $6.38 | $6.38 | 18,000 | — | — |
| 2005-07-29 | $6.32 | $6.32 | 7,100 | — | — |
| 2005-07-28 | $6.35 | $6.35 | 7,200 | — | — |
| 2005-07-27 | $6.38 | $6.38 | 22,400 | — | — |
| 2005-07-26 | $6.34 | $6.34 | 11,900 | — | — |
| 2005-07-25 | $6.30 | $6.30 | 45,400 | — | — |
| 2005-07-22 | $6.34 | $6.34 | 10,100 | — | — |
| 2005-07-21 | $6.34 | $6.34 | 6,700 | — | — |
| 2005-07-20 | $6.34 | $6.34 | 6,900 | — | — |
| 2005-07-19 | $6.35 | $6.35 | 7,700 | — | — |
| 2005-07-18 | $6.35 | $6.35 | 5,400 | — | — |
| 2005-07-15 | $6.38 | $6.38 | 9,500 | — | — |
| 2005-07-14 | $6.38 | $6.38 | 27,100 | — | — |
| 2005-07-13 | $6.40 | $6.40 | 43,500 | — | — |
| 2005-07-12 | $6.26 | $6.26 | 13,700 | — | — |
| 2005-07-11 | $6.38 | $6.38 | 18,100 | — | — |
| 2005-07-08 | $6.48 | $6.48 | 18,900 | — | — |
| 2005-07-07 | $6.28 | $6.28 | 6,400 | — | — |
| 2005-07-06 | $6.22 | $6.22 | 17,400 | — | — |
| 2005-07-05 | $6.34 | $6.34 | 31,400 | — | — |
| 2005-07-01 | $6.03 | $6.03 | 7,700 | — | — |
| 2005-06-30 | $6.05 | $6.05 | 15,800 | — | — |
| 2005-06-29 | $6.00 | $6.00 | 23,800 | — | — |
| 2005-06-28 | $6.00 | $6.00 | 38,700 | — | — |
| 2005-06-27 | $6.00 | $6.00 | 7,300 | — | — |
| 2005-06-24 | $5.92 | $5.92 | 5,400 | — | — |
| 2005-06-23 | $5.90 | $5.90 | 16,700 | — | — |
| 2005-06-22 | $5.84 | $5.84 | 14,700 | — | — |
| 2005-06-21 | $5.88 | $5.88 | 24,200 | — | — |
| 2005-06-20 | $5.91 | $5.91 | 25,000 | — | — |
| 2005-06-17 | $6.02 | $6.02 | 40,600 | — | — |
| 2005-06-16 | $5.97 | $5.97 | 9,300 | — | — |
| 2005-06-15 | $5.97 | $5.97 | 19,000 | — | — |
| 2005-06-14 | $5.99 | $5.99 | 29,200 | — | — |
| 2005-06-13 | $6.01 | $6.01 | 40,000 | — | — |
| 2005-06-10 | $5.90 | $5.90 | 10,900 | — | — |
| 2005-06-09 | $5.98 | $5.98 | 45,100 | — | — |
| 2005-06-08 | $6.00 | $6.00 | 9,300 | — | — |
| 2005-06-07 | $5.95 | $5.95 | 8,200 | — | — |
| 2005-06-06 | $5.83 | $5.83 | 13,100 | — | — |
| 2005-06-03 | $5.90 | $5.90 | 29,000 | — | — |
| 2005-06-02 | $5.80 | $5.80 | 28,900 | — | — |
| 2005-06-01 | $5.83 | $5.83 | 13,500 | — | — |
| 2005-05-31 | $5.88 | $5.88 | 7,400 | — | — |
| 2005-05-27 | $5.68 | $5.68 | 5,900 | — | — |
| 2005-05-26 | $5.67 | $5.67 | 13,300 | — | — |
| 2005-05-25 | $5.58 | $5.58 | 15,300 | — | — |
| 2005-05-24 | $5.63 | $5.63 | 32,600 | — | — |
| 2005-05-23 | $5.66 | $5.66 | 13,100 | — | — |
| 2005-05-20 | $5.54 | $5.54 | 20,200 | — | — |
| 2005-05-19 | $5.66 | $5.66 | 38,000 | — | — |
| 2005-05-18 | $5.70 | $5.70 | 29,500 | — | — |
| 2005-05-17 | $5.75 | $5.75 | 87,400 | — | — |
| 2005-05-16 | $5.44 | $5.44 | 67,800 | — | — |
| 2005-05-13 | $5.55 | $5.55 | 34,100 | — | — |
| 2005-05-12 | $5.55 | $5.55 | 63,600 | — | — |
| 2005-05-11 | $5.87 | $5.87 | 45,400 | — | — |
| 2005-05-10 | $6.02 | $6.02 | 31,600 | — | — |
| 2005-05-09 | $6.00 | $6.00 | 42,200 | — | — |
| 2005-05-06 | $6.00 | $6.00 | 37,800 | — | — |
| 2005-05-05 | $6.00 | $6.00 | 31,400 | — | — |
| 2005-05-04 | $6.14 | $6.14 | 22,200 | — | — |
| 2005-05-03 | $6.19 | $6.19 | 30,800 | — | — |
| 2005-05-02 | $6.10 | $6.10 | 108,400 | — | — |
| 2005-04-29 | $6.00 | $6.00 | 81,600 | — | — |
| 2005-04-28 | $6.02 | $6.02 | 14,600 | — | — |
| 2005-04-27 | $6.00 | $6.00 | 42,200 | — | — |
| 2005-04-26 | $6.04 | $6.04 | 17,600 | — | — |
| 2005-04-25 | $6.05 | $6.05 | 56,800 | — | — |
| 2005-04-22 | $6.01 | $6.01 | 25,400 | — | — |
| 2005-04-21 | $6.10 | $6.10 | 54,000 | — | — |
| 2005-04-20 | $6.10 | $6.10 | 64,600 | — | — |
| 2005-04-19 | $6.20 | $6.20 | 108,800 | — | — |
| 2005-04-18 | $5.85 | $5.85 | 70,200 | — | — |
| 2005-04-15 | $5.50 | $5.50 | 44,500 | — | — |
| 2005-04-14 | $5.51 | $5.51 | 53,400 | — | — |
| 2005-04-13 | $5.45 | $5.45 | 53,000 | — | — |
| 2005-04-12 | $5.54 | $5.54 | 47,000 | — | — |
| 2005-04-11 | $5.55 | $5.55 | 31,800 | — | — |
| 2005-04-08 | $5.56 | $5.56 | 80,800 | — | — |
| 2005-04-07 | $5.52 | $5.52 | 105,000 | — | — |
| 2005-04-06 | $5.55 | $5.55 | 39,200 | — | — |
| 2005-04-05 | $5.54 | $5.54 | 51,800 | — | — |
| 2005-04-04 | $5.57 | $5.57 | 41,000 | — | — |
| 2005-04-01 | $5.52 | $5.52 | 40,600 | — | — |
| 2005-03-31 | $5.57 | $5.57 | 35,800 | — | — |
| 2005-03-30 | $5.51 | $5.51 | 18,900 | — | — |
| 2005-03-29 | $5.50 | $5.50 | 25,400 | — | — |
| 2005-03-28 | $5.55 | $5.55 | 123,600 | — | — |
| 2005-03-24 | $5.60 | $5.60 | 51,200 | — | — |
| 2005-03-23 | $5.45 | $5.45 | 37,600 | — | — |
| 2005-03-22 | $5.40 | $5.40 | 45,600 | — | — |
| 2005-03-21 | $5.35 | $5.35 | 36,300 | — | — |
| 2005-03-18 | $5.31 | $5.31 | 99,500 | — | — |
| 2005-03-17 | $5.20 | $5.20 | 148,900 | — | — |
| 2005-03-16 | $5.15 | $5.15 | 26,900 | — | — |
| 2005-03-15 | $5.18 | $5.18 | 43,100 | — | — |
| 2005-03-14 | $5.14 | $5.14 | 8,100 | — | — |
| 2005-03-11 | $5.12 | $5.12 | 25,900 | — | — |
| 2005-03-10 | $5.12 | $5.12 | 20,000 | — | — |
| 2005-03-09 | $5.12 | $5.12 | 25,000 | — | — |
| 2005-03-08 | $5.10 | $5.10 | 29,800 | — | — |
| 2005-03-07 | $5.10 | $5.10 | 48,800 | — | — |
| 2005-03-04 | $5.13 | $5.13 | 37,300 | — | — |
| 2005-03-03 | $5.08 | $5.08 | 16,900 | — | — |
| 2005-03-02 | $5.06 | $5.06 | 39,000 | — | — |
| 2005-03-01 | $5.05 | $5.05 | 88,800 | — | — |
| 2005-02-28 | $5.00 | $5.00 | 146,200 | — | — |
| 2005-02-25 | $5.23 | $5.23 | 119,500 | — | — |
| 2005-02-24 | $5.61 | $5.61 | 31,600 | — | — |
| 2005-02-23 | $5.53 | $5.53 | 63,800 | — | — |
| 2005-02-22 | $5.39 | $5.39 | 42,000 | — | — |
| 2005-02-18 | $5.34 | $5.34 | 25,200 | — | — |
| 2005-02-17 | $5.28 | $5.28 | 33,100 | — | — |
| 2005-02-16 | $5.12 | $5.12 | 20,600 | — | — |
| 2005-02-15 | $5.09 | $5.09 | 19,400 | — | — |
| 2005-02-14 | $5.05 | $5.05 | 31,800 | — | — |
| 2005-02-11 | $5.07 | $5.07 | 17,800 | — | — |
| 2005-02-10 | $5.05 | $5.05 | 24,500 | — | — |
| 2005-02-09 | $4.97 | $4.97 | 28,500 | — | — |
| 2005-02-08 | $5.04 | $5.04 | 19,500 | — | — |
| 2005-02-07 | $5.02 | $5.02 | 29,800 | — | — |
| 2005-02-04 | $4.99 | $4.99 | 82,300 | — | — |
| 2005-02-03 | $4.99 | $4.99 | 58,000 | — | — |
| 2005-02-02 | $4.98 | $4.98 | 21,900 | — | — |
| 2005-02-01 | $4.97 | $4.97 | 34,900 | — | — |
| 2005-01-31 | $4.97 | $4.97 | 33,300 | — | — |
| 2005-01-28 | $4.95 | $4.95 | 29,400 | — | — |
| 2005-01-27 | $4.95 | $4.95 | 19,700 | — | — |
| 2005-01-26 | $4.98 | $4.98 | 28,000 | — | — |
| 2005-01-25 | $4.94 | $4.94 | 20,300 | — | — |
| 2005-01-24 | $4.85 | $4.85 | 35,100 | — | — |
| 2005-01-21 | $4.96 | $4.96 | 39,800 | — | — |
| 2005-01-20 | $5.00 | $5.00 | 235,100 | — | — |
| 2005-01-19 | $5.01 | $5.01 | 29,700 | — | — |
| 2005-01-18 | $5.00 | $5.00 | 65,800 | — | — |
| 2005-01-14 | $4.89 | $4.89 | 20,000 | — | — |
| 2005-01-13 | $4.90 | $4.90 | 14,700 | — | — |
| 2005-01-12 | $4.88 | $4.88 | 10,000 | — | — |
| 2005-01-11 | $4.82 | $4.82 | 24,400 | — | — |
| 2005-01-10 | $4.85 | $4.85 | 20,200 | — | — |
| 2005-01-07 | $4.89 | $4.89 | 8,700 | — | — |
| 2005-01-06 | $4.90 | $4.90 | 13,100 | — | — |
| 2005-01-05 | $4.93 | $4.93 | 38,400 | — | — |
| 2005-01-04 | $4.96 | $4.96 | 34,900 | — | — |
| 2005-01-03 | $4.98 | $4.98 | 46,700 | — | — |