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
- 1983-08-30 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 | $4.79 | $5.77 | 5,300 | — | — |
| 2005-12-29 | $4.70 | $5.66 | 1,700 | — | — |
| 2005-12-28 | $4.73 | $5.70 | 9,800 | — | — |
| 2005-12-27 | $4.75 | $5.72 | 900 | — | — |
| 2005-12-23 | $4.75 | $5.72 | 16,600 | — | — |
| 2005-12-22 | $4.80 | $5.78 | 1,100 | — | — |
| 2005-12-21 | $4.79 | $5.77 | 10,300 | — | — |
| 2005-12-20 | $4.76 | $5.73 | 2,900 | — | — |
| 2005-12-19 | $4.59 | $5.53 | 24,500 | — | — |
| 2005-12-16 | $4.85 | $5.84 | 5,500 | — | — |
| 2005-12-15 | $4.93 | $5.94 | 13,300 | — | — |
| 2005-12-14 | $5.00 | $6.02 | 3,600 | — | — |
| 2005-12-13 | $5.01 | $6.03 | 7,600 | — | — |
| 2005-12-12 | $5.00 | $6.02 | 47,600 | — | — |
| 2005-12-09 | $5.06 | $6.09 | 2,200 | — | — |
| 2005-12-08 | $4.98 | $6.00 | 1,100 | — | — |
| 2005-12-07 | $4.98 | $6.00 | 2,900 | — | — |
| 2005-12-06 | $4.97 | $5.98 | 1,700 | — | — |
| 2005-12-05 | $5.00 | $6.02 | 22,200 | — | — |
| 2005-12-02 | $5.10 | $6.14 | 23,400 | — | — |
| 2005-12-01 | $4.98 | $6.00 | 100 | — | — |
| 2005-11-30 | $5.01 | $6.03 | 16,600 | — | — |
| 2005-11-29 | $5.00 | $6.02 | 12,500 | — | — |
| 2005-11-28 | $4.80 | $5.78 | 6,400 | — | — |
| 2005-11-25 | $4.85 | $5.84 | 10,500 | — | — |
| 2005-11-23 | $4.82 | $5.80 | 100 | — | — |
| 2005-11-22 | $4.82 | $5.80 | 300 | — | — |
| 2005-11-21 | $4.82 | $5.80 | 0 | — | — |
| 2005-11-18 | $4.82 | $5.80 | 2,000 | — | — |
| 2005-11-17 | $4.86 | $5.85 | 4,800 | — | — |
| 2005-11-16 | $4.95 | $5.96 | 200 | — | — |
| 2005-11-15 | $4.95 | $5.96 | 4,700 | — | — |
| 2005-11-14 | $5.10 | $6.14 | 1,600 | — | — |
| 2005-11-11 | $5.13 | $6.18 | 300 | — | — |
| 2005-11-10 | $5.23 | $6.30 | 0 | — | — |
| 2005-11-09 | $5.23 | $6.30 | 400 | — | — |
| 2005-11-08 | $5.20 | $6.26 | 300 | — | — |
| 2005-11-07 | $5.20 | $6.26 | 5,400 | — | — |
| 2005-11-04 | $5.19 | $6.25 | 1,700 | — | — |
| 2005-11-03 | $5.16 | $6.21 | 15,000 | — | — |
| 2005-11-02 | $5.16 | $6.21 | 2,200 | — | — |
| 2005-11-01 | $5.16 | $6.21 | 55,300 | — | — |
| 2005-10-31 | $5.16 | $6.21 | 400 | — | — |
| 2005-10-28 | $5.13 | $6.18 | 7,300 | — | — |
| 2005-10-27 | $5.04 | $6.07 | 2,500 | — | — |
| 2005-10-26 | $5.02 | $6.04 | 2,900 | — | — |
| 2005-10-25 | $5.02 | $6.04 | 15,300 | — | — |
| 2005-10-24 | $4.98 | $6.00 | 4,700 | — | — |
| 2005-10-21 | $4.98 | $6.00 | 10,600 | — | — |
| 2005-10-20 | $5.17 | $6.23 | 700 | — | — |
| 2005-10-19 | $5.17 | $6.23 | 1,100 | — | — |
| 2005-10-18 | $5.06 | $6.09 | 12,100 | — | — |
| 2005-10-17 | $5.14 | $6.19 | 100 | — | — |
| 2005-10-14 | $5.15 | $6.20 | 3,900 | — | — |
| 2005-10-13 | $5.01 | $6.03 | 1,900 | — | — |
| 2005-10-12 | $5.12 | $6.17 | 6,400 | — | — |
| 2005-10-11 | $5.00 | $6.02 | 12,500 | — | — |
| 2005-10-10 | $4.98 | $6.00 | 24,600 | — | — |
| 2005-10-07 | $4.65 | $5.60 | 13,500 | — | — |
| 2005-10-06 | $4.65 | $5.60 | 31,000 | — | — |
| 2005-10-05 | $4.50 | $5.42 | 21,500 | — | — |
| 2005-10-04 | $4.54 | $5.47 | 14,200 | — | — |
| 2005-10-03 | $4.59 | $5.53 | 10,000 | — | — |
| 2005-09-30 | $4.68 | $5.64 | 17,900 | — | — |
| 2005-09-29 | $4.54 | $5.47 | 0 | — | — |
| 2005-09-28 | $4.54 | $5.47 | 7,000 | — | — |
| 2005-09-27 | $4.53 | $5.45 | 1,100 | — | — |
| 2005-09-26 | $4.60 | $5.54 | 800 | — | — |
| 2005-09-23 | $4.67 | $5.62 | 3,000 | — | — |
| 2005-09-22 | $4.54 | $5.47 | 97,900 | — | — |
| 2005-09-21 | $4.55 | $5.48 | 106,200 | — | — |
| 2005-09-20 | $4.60 | $5.54 | 39,100 | — | — |
| 2005-09-19 | $4.59 | $5.53 | 1,800 | — | — |
| 2005-09-16 | $4.60 | $5.54 | 30,000 | — | — |
| 2005-09-15 | $4.59 | $5.53 | 45,000 | — | — |
| 2005-09-14 | $4.60 | $5.54 | 45,200 | — | — |
| 2005-09-13 | $4.61 | $5.55 | 2,000 | — | — |
| 2005-09-12 | $4.60 | $5.54 | 4,600 | — | — |
| 2005-09-09 | $4.62 | $5.56 | 17,100 | — | — |
| 2005-09-08 | $4.66 | $5.61 | 2,300 | — | — |
| 2005-09-07 | $4.69 | $5.65 | 3,900 | — | — |
| 2005-09-06 | $4.52 | $5.44 | 14,900 | — | — |
| 2005-09-02 | $4.65 | $5.60 | 67,800 | — | — |
| 2005-09-01 | $4.65 | $5.60 | 25,500 | — | — |
| 2005-08-31 | $4.60 | $5.54 | 600 | — | — |
| 2005-08-30 | $4.60 | $5.54 | 13,700 | — | — |
| 2005-08-29 | $4.60 | $5.54 | 5,200 | — | — |
| 2005-08-26 | $4.60 | $5.54 | 1,500 | — | — |
| 2005-08-25 | $4.62 | $5.56 | 12,700 | — | — |
| 2005-08-24 | $4.62 | $5.56 | 18,200 | — | — |
| 2005-08-23 | $4.55 | $5.48 | 49,100 | — | — |
| 2005-08-22 | $4.53 | $5.45 | 75,900 | — | — |
| 2005-08-19 | $4.45 | $5.36 | 80,200 | — | — |
| 2005-08-18 | $4.35 | $5.24 | 14,300 | — | — |
| 2005-08-17 | $4.49 | $5.41 | 47,100 | — | — |
| 2005-08-16 | $4.44 | $5.35 | 4,500 | — | — |
| 2005-08-15 | $4.49 | $5.41 | 3,400 | — | — |
| 2005-08-12 | $4.48 | $5.39 | 20,700 | — | — |
| 2005-08-11 | $4.41 | $5.31 | 8,400 | — | — |
| 2005-08-10 | $4.31 | $5.19 | 10,600 | — | — |
| 2005-08-09 | $4.35 | $5.24 | 3,300 | — | — |
| 2005-08-08 | $4.40 | $5.30 | 10,700 | — | — |
| 2005-08-05 | $4.49 | $5.41 | 1,400 | — | — |
| 2005-08-04 | $4.51 | $5.43 | 1,400 | — | — |
| 2005-08-03 | $4.41 | $5.31 | 4,100 | — | — |
| 2005-08-02 | $4.40 | $5.30 | 2,200 | — | — |
| 2005-08-01 | $4.50 | $5.42 | 9,900 | — | — |
| 2005-07-29 | $4.55 | $5.48 | 40,900 | — | — |
| 2005-07-28 | $4.50 | $5.42 | 15,200 | — | — |
| 2005-07-27 | $4.57 | $5.50 | 21,100 | — | — |
| 2005-07-26 | $4.50 | $5.42 | 28,200 | — | — |
| 2005-07-25 | $4.55 | $5.48 | 1,300 | — | — |
| 2005-07-22 | $4.60 | $5.54 | 1,400 | — | — |
| 2005-07-21 | $4.60 | $5.54 | 17,400 | — | — |
| 2005-07-20 | $4.40 | $5.30 | 1,900 | — | — |
| 2005-07-19 | $4.39 | $5.29 | 7,400 | — | — |
| 2005-07-18 | $4.32 | $5.20 | 13,500 | — | — |
| 2005-07-15 | $4.40 | $5.30 | 6,100 | — | — |
| 2005-07-14 | $4.55 | $5.48 | 4,000 | — | — |
| 2005-07-13 | $4.31 | $5.19 | 11,400 | — | — |
| 2005-07-12 | $4.24 | $5.11 | 14,100 | — | — |
| 2005-07-11 | $4.16 | $5.01 | 9,900 | — | — |
| 2005-07-08 | $4.25 | $5.12 | 5,700 | — | — |
| 2005-07-07 | $4.19 | $5.05 | 14,800 | — | — |
| 2005-07-06 | $4.39 | $5.29 | 5,500 | — | — |
| 2005-07-05 | $4.40 | $5.30 | 21,400 | — | — |
| 2005-07-01 | $4.42 | $5.32 | 17,100 | — | — |
| 2005-06-30 | $4.40 | $5.30 | 23,400 | — | — |
| 2005-06-29 | $4.40 | $5.30 | 900 | — | — |
| 2005-06-28 | $4.42 | $5.32 | 6,400 | — | — |
| 2005-06-27 | $4.39 | $5.29 | 3,000 | — | — |
| 2005-06-24 | $4.50 | $5.42 | 5,800 | — | — |
| 2005-06-23 | $4.47 | $5.38 | 11,500 | — | — |
| 2005-06-22 | $4.76 | $5.73 | 19,000 | — | — |
| 2005-06-21 | $4.77 | $5.74 | 32,700 | — | — |
| 2005-06-20 | $4.50 | $5.42 | 8,600 | — | — |
| 2005-06-17 | $4.50 | $5.42 | 10,500 | — | — |
| 2005-06-16 | $4.50 | $5.42 | 9,300 | — | — |
| 2005-06-15 | $4.45 | $5.36 | 16,300 | — | — |
| 2005-06-14 | $4.41 | $5.31 | 13,700 | — | — |
| 2005-06-13 | $4.30 | $5.18 | 15,000 | — | — |
| 2005-06-10 | $4.26 | $5.13 | 12,800 | — | — |
| 2005-06-09 | $4.30 | $5.18 | 4,700 | — | — |
| 2005-06-08 | $4.25 | $5.12 | 12,500 | — | — |
| 2005-06-07 | $4.20 | $5.06 | 4,300 | — | — |
| 2005-06-06 | $4.25 | $5.12 | 5,600 | — | — |
| 2005-06-03 | $4.27 | $5.14 | 4,400 | — | — |
| 2005-06-02 | $4.27 | $5.14 | 2,300 | — | — |
| 2005-06-01 | $4.31 | $5.19 | 13,400 | — | — |
| 2005-05-31 | $4.35 | $5.24 | 11,400 | — | — |
| 2005-05-27 | $4.19 | $5.05 | 76,200 | — | — |
| 2005-05-26 | $4.05 | $4.88 | 36,300 | — | — |
| 2005-05-25 | $4.00 | $4.82 | 26,000 | — | — |
| 2005-05-24 | $4.00 | $4.82 | 107,900 | — | — |
| 2005-05-23 | $3.83 | $4.61 | 48,100 | — | — |
| 2005-05-20 | $4.09 | $4.92 | 51,000 | — | — |
| 2005-05-19 | $4.07 | $4.90 | 55,900 | — | — |
| 2005-05-18 | $4.11 | $4.95 | 12,500 | — | — |
| 2005-05-17 | $4.10 | $4.94 | 16,500 | — | — |
| 2005-05-16 | $4.11 | $4.95 | 13,000 | — | — |
| 2005-05-13 | $4.12 | $4.96 | 51,300 | — | — |
| 2005-05-12 | $4.34 | $5.23 | 28,300 | — | — |
| 2005-05-11 | $4.40 | $5.30 | 26,600 | — | — |
| 2005-05-10 | $4.60 | $5.54 | 21,500 | — | — |
| 2005-05-09 | $4.69 | $5.65 | 24,700 | — | — |
| 2005-05-06 | $4.70 | $5.66 | 3,600 | — | — |
| 2005-05-05 | $4.93 | $5.94 | 27,000 | — | — |
| 2005-05-04 | $4.98 | $6.00 | 133,500 | — | — |
| 2005-05-03 | $5.00 | $6.02 | 38,500 | — | — |
| 2005-05-02 | $4.72 | $5.68 | 19,000 | — | — |
| 2005-04-29 | $4.70 | $5.66 | 1,500 | — | — |
| 2005-04-28 | $4.70 | $5.66 | 28,400 | — | — |
| 2005-04-27 | $4.80 | $5.78 | 24,600 | — | — |
| 2005-04-26 | $4.88 | $5.88 | 3,400 | — | — |
| 2005-04-25 | $5.00 | $6.02 | 12,200 | — | — |
| 2005-04-22 | $5.20 | $6.26 | 2,400 | — | — |
| 2005-04-21 | $5.12 | $6.17 | 5,300 | — | — |
| 2005-04-20 | $5.20 | $6.26 | 11,100 | — | — |
| 2005-04-19 | $5.26 | $6.33 | 4,000 | — | — |
| 2005-04-18 | $5.28 | $6.36 | 6,000 | — | — |
| 2005-04-15 | $5.45 | $6.56 | 8,200 | — | — |
| 2005-04-14 | $5.45 | $6.56 | 4,100 | — | — |
| 2005-04-13 | $5.54 | $6.67 | 4,600 | — | — |
| 2005-04-12 | $5.46 | $6.57 | 8,300 | — | — |
| 2005-04-11 | $5.50 | $6.62 | 2,500 | — | — |
| 2005-04-08 | $5.59 | $6.73 | 2,100 | — | — |
| 2005-04-07 | $5.57 | $6.71 | 4,800 | — | — |
| 2005-04-06 | $5.60 | $6.74 | 6,200 | — | — |
| 2005-04-05 | $5.60 | $6.74 | 32,700 | — | — |
| 2005-04-04 | $5.79 | $6.97 | 9,300 | — | — |
| 2005-04-01 | $5.86 | $7.06 | 12,600 | — | — |
| 2005-03-31 | $5.90 | $7.10 | 17,000 | — | — |
| 2005-03-30 | $5.96 | $7.18 | 7,600 | — | — |
| 2005-03-29 | $6.00 | $7.22 | 21,100 | — | — |
| 2005-03-28 | $5.98 | $7.20 | 28,000 | — | — |
| 2005-03-24 | $5.93 | $7.14 | 16,500 | — | — |
| 2005-03-23 | $5.90 | $7.10 | 14,200 | — | — |
| 2005-03-22 | $5.97 | $7.19 | 5,800 | — | — |
| 2005-03-21 | $5.88 | $7.08 | 18,300 | — | — |
| 2005-03-18 | $5.96 | $7.18 | 11,400 | — | — |
| 2005-03-17 | $6.01 | $7.24 | 6,300 | — | — |
| 2005-03-16 | $5.99 | $7.21 | 16,300 | — | — |
| 2005-03-15 | $6.05 | $7.28 | 15,400 | — | — |
| 2005-03-14 | $6.05 | $7.28 | 24,700 | — | — |
| 2005-03-11 | $6.10 | $7.35 | 23,000 | — | — |
| 2005-03-10 | $6.08 | $7.32 | 40,700 | — | — |
| 2005-03-09 | $6.15 | $7.41 | 46,600 | — | — |
| 2005-03-08 | $6.27 | $7.55 | 24,900 | — | — |
| 2005-03-07 | $6.25 | $7.53 | 34,800 | — | — |
| 2005-03-04 | $6.29 | $7.57 | 8,400 | — | — |
| 2005-03-03 | $6.29 | $7.57 | 28,700 | — | — |
| 2005-03-02 | $6.15 | $7.41 | 9,300 | — | — |
| 2005-03-01 | $6.18 | $7.44 | 82,600 | — | — |
| 2005-02-28 | $6.20 | $7.47 | 27,700 | — | — |
| 2005-02-25 | $6.19 | $7.45 | 27,700 | — | — |
| 2005-02-24 | $6.29 | $7.57 | 8,900 | — | — |
| 2005-02-23 | $6.15 | $7.41 | 9,000 | — | — |
| 2005-02-22 | $6.03 | $7.26 | 21,100 | — | — |
| 2005-02-18 | $6.34 | $7.63 | 10,100 | — | — |
| 2005-02-17 | $6.35 | $7.65 | 9,200 | — | — |
| 2005-02-16 | $6.40 | $7.71 | 8,900 | — | — |
| 2005-02-15 | $6.36 | $7.66 | 12,400 | — | — |
| 2005-02-14 | $6.40 | $7.71 | 7,700 | — | — |
| 2005-02-11 | $6.38 | $7.68 | 300 | — | — |
| 2005-02-10 | $6.31 | $7.60 | 1,500 | — | — |
| 2005-02-09 | $6.29 | $7.57 | 9,600 | — | — |
| 2005-02-08 | $6.29 | $7.57 | 4,800 | — | — |
| 2005-02-07 | $6.32 | $7.61 | 10,200 | — | — |
| 2005-02-04 | $6.35 | $7.65 | 2,700 | — | — |
| 2005-02-03 | $6.49 | $7.81 | 600 | — | — |
| 2005-02-02 | $6.49 | $7.81 | 900 | — | — |
| 2005-02-01 | $6.55 | $7.89 | 58,000 | — | — |
| 2005-01-31 | $6.30 | $7.59 | 17,900 | — | — |
| 2005-01-28 | $6.39 | $7.69 | 9,200 | — | — |
| 2005-01-27 | $6.20 | $7.47 | 16,700 | — | — |
| 2005-01-26 | $6.23 | $7.50 | 34,600 | — | — |
| 2005-01-25 | $6.45 | $7.77 | 7,800 | — | — |
| 2005-01-24 | $6.70 | $8.07 | 22,700 | — | — |
| 2005-01-21 | $6.72 | $8.09 | 7,300 | — | — |
| 2005-01-20 | $6.51 | $7.84 | 7,500 | — | — |
| 2005-01-19 | $6.50 | $7.83 | 2,100 | — | — |
| 2005-01-18 | $6.60 | $7.95 | 14,600 | — | — |
| 2005-01-14 | $6.75 | $8.13 | 11,100 | — | — |
| 2005-01-13 | $6.90 | $8.31 | 7,500 | — | — |
| 2005-01-12 | $6.90 | $8.31 | 12,600 | — | — |
| 2005-01-11 | $6.85 | $8.25 | 6,900 | — | — |
| 2005-01-10 | $6.88 | $8.28 | 12,500 | — | — |
| 2005-01-07 | $6.84 | $8.24 | 8,500 | — | — |
| 2005-01-06 | $6.85 | $8.25 | 20,800 | — | — |
| 2005-01-05 | $6.82 | $8.21 | 17,100 | — | — |
| 2005-01-04 | $6.65 | $8.01 | 27,400 | — | — |
| 2005-01-03 | $6.90 | $8.31 | 13,900 | — | — |