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
- 1991-03-12 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 | $4.74 | $4.74 | 84,800 | — | — |
| 2005-12-29 | $4.85 | $4.85 | 30,400 | — | — |
| 2005-12-28 | $4.95 | $4.95 | 13,600 | — | — |
| 2005-12-27 | $4.97 | $4.97 | 20,400 | — | — |
| 2005-12-23 | $4.97 | $4.97 | 3,800 | — | — |
| 2005-12-22 | $4.96 | $4.96 | 24,800 | — | — |
| 2005-12-21 | $4.89 | $4.88 | 13,800 | — | — |
| 2005-12-20 | $4.90 | $4.90 | 26,200 | — | — |
| 2005-12-19 | $4.99 | $4.98 | 89,400 | — | — |
| 2005-12-16 | $4.99 | $4.99 | 157,600 | — | — |
| 2005-12-15 | $5.04 | $5.03 | 133,400 | — | — |
| 2005-12-14 | $4.98 | $4.98 | 45,600 | — | — |
| 2005-12-13 | $5.05 | $5.04 | 42,200 | — | — |
| 2005-12-12 | $5.54 | $5.54 | 40,600 | — | — |
| 2005-12-09 | $5.66 | $5.66 | 7,000 | — | — |
| 2005-12-08 | $5.80 | $5.80 | 9,600 | — | — |
| 2005-12-07 | $5.84 | $5.84 | 13,600 | — | — |
| 2005-12-06 | $6.11 | $6.10 | 4,000 | — | — |
| 2005-12-05 | $6.05 | $6.04 | 15,000 | — | — |
| 2005-12-02 | $6.10 | $6.09 | 17,600 | — | — |
| 2005-12-01 | $6.08 | $6.08 | 20,000 | — | — |
| 2005-11-30 | $5.92 | $5.91 | 20,000 | — | — |
| 2005-11-29 | $5.85 | $5.85 | 3,400 | — | — |
| 2005-11-28 | $6.01 | $6.01 | 6,600 | — | — |
| 2005-11-25 | $6.25 | $6.24 | 200 | — | — |
| 2005-11-23 | $6.25 | $6.24 | 2,800 | — | — |
| 2005-11-22 | $6.25 | $6.25 | 6,200 | — | — |
| 2005-11-21 | $6.23 | $6.22 | 27,600 | — | — |
| 2005-11-18 | $6.10 | $6.10 | 11,600 | — | — |
| 2005-11-17 | $5.80 | $5.80 | 21,200 | — | — |
| 2005-11-16 | $5.44 | $5.43 | 9,800 | — | — |
| 2005-11-15 | $5.88 | $5.87 | 7,800 | — | — |
| 2005-11-14 | $5.91 | $5.91 | 10,200 | — | — |
| 2005-11-11 | $6.04 | $6.03 | 26,400 | — | — |
| 2005-11-10 | $5.99 | $5.99 | 78,200 | — | — |
| 2005-11-09 | $5.41 | $5.41 | 45,400 | — | — |
| 2005-11-08 | $5.48 | $5.47 | 7,800 | — | — |
| 2005-11-07 | $5.75 | $5.75 | 26,800 | — | — |
| 2005-11-04 | $5.56 | $5.56 | 20,200 | — | — |
| 2005-11-03 | $5.62 | $5.61 | 38,800 | — | — |
| 2005-11-02 | $5.55 | $5.55 | 11,200 | — | — |
| 2005-11-01 | $5.50 | $5.49 | 9,600 | — | — |
| 2005-10-31 | $5.55 | $5.55 | 20,600 | — | — |
| 2005-10-28 | $5.27 | $5.26 | 7,000 | — | — |
| 2005-10-27 | $5.24 | $5.24 | 14,000 | — | — |
| 2005-10-26 | $5.28 | $5.27 | 7,600 | — | — |
| 2005-10-25 | $5.32 | $5.31 | 5,600 | — | — |
| 2005-10-24 | $5.32 | $5.31 | 10,600 | — | — |
| 2005-10-21 | $5.13 | $5.13 | 9,600 | — | — |
| 2005-10-20 | $4.97 | $4.96 | 11,800 | — | — |
| 2005-10-19 | $5.10 | $5.09 | 15,200 | — | — |
| 2005-10-18 | $5.24 | $5.24 | 5,600 | — | — |
| 2005-10-17 | $5.42 | $5.41 | 40,800 | — | — |
| 2005-10-14 | $5.13 | $5.12 | 13,000 | — | — |
| 2005-10-13 | $5.03 | $5.02 | 24,200 | — | — |
| 2005-10-12 | $4.85 | $4.85 | 16,400 | — | — |
| 2005-10-11 | $4.93 | $4.93 | 14,200 | — | — |
| 2005-10-10 | $4.96 | $4.95 | 7,200 | — | — |
| 2005-10-07 | $5.13 | $5.12 | 13,600 | — | — |
| 2005-10-06 | $4.88 | $4.88 | 20,400 | — | — |
| 2005-10-05 | $4.89 | $4.89 | 40,600 | — | — |
| 2005-10-04 | $5.10 | $5.10 | 7,200 | — | — |
| 2005-10-03 | $5.16 | $5.15 | 6,400 | — | — |
| 2005-09-30 | $5.13 | $5.12 | 25,800 | — | — |
| 2005-09-29 | $5.04 | $5.04 | 216,400 | — | — |
| 2005-09-28 | $4.98 | $4.97 | 170,400 | — | — |
| 2005-09-27 | $5.06 | $5.05 | 7,000 | — | — |
| 2005-09-26 | $5.13 | $5.12 | 39,600 | — | — |
| 2005-09-23 | $5.12 | $5.12 | 7,400 | — | — |
| 2005-09-22 | $5.07 | $5.07 | 11,000 | — | — |
| 2005-09-21 | $5.06 | $5.06 | 61,200 | — | — |
| 2005-09-20 | $5.06 | $5.06 | 20,200 | — | — |
| 2005-09-19 | $5.07 | $5.06 | 54,200 | — | — |
| 2005-09-16 | $5.05 | $5.05 | 116,200 | — | — |
| 2005-09-15 | $4.72 | $4.71 | 37,200 | — | — |
| 2005-09-14 | $4.86 | $4.85 | 205,000 | — | — |
| 2005-09-13 | $5.06 | $5.05 | 118,400 | — | — |
| 2005-09-12 | $5.55 | $5.55 | 14,000 | — | — |
| 2005-09-09 | $5.54 | $5.53 | 13,000 | — | — |
| 2005-09-08 | $5.47 | $5.46 | 24,000 | — | — |
| 2005-09-07 | $5.52 | $5.51 | 14,400 | — | — |
| 2005-09-06 | $5.40 | $5.40 | 52,200 | — | — |
| 2005-09-02 | $5.51 | $5.50 | 3,600 | — | — |
| 2005-09-01 | $5.55 | $5.55 | 12,400 | — | — |
| 2005-08-31 | $5.55 | $5.55 | 16,000 | — | — |
| 2005-08-30 | $5.56 | $5.56 | 11,200 | — | — |
| 2005-08-29 | $5.63 | $5.63 | 29,200 | — | — |
| 2005-08-26 | $5.65 | $5.65 | 13,000 | — | — |
| 2005-08-25 | $5.82 | $5.81 | 7,200 | — | — |
| 2005-08-24 | $5.98 | $5.97 | 35,600 | — | — |
| 2005-08-23 | $5.90 | $5.90 | 18,400 | — | — |
| 2005-08-22 | $5.88 | $5.87 | 21,200 | — | — |
| 2005-08-19 | $5.90 | $5.89 | 14,000 | — | — |
| 2005-08-18 | $5.81 | $5.81 | 10,200 | — | — |
| 2005-08-17 | $5.70 | $5.70 | 32,000 | — | — |
| 2005-08-16 | $5.83 | $5.83 | 21,000 | — | — |
| 2005-08-15 | $5.98 | $5.97 | 42,000 | — | — |
| 2005-08-12 | $5.79 | $5.78 | 31,600 | — | — |
| 2005-08-11 | $5.74 | $5.73 | 4,800 | — | — |
| 2005-08-10 | $5.71 | $5.70 | 15,200 | — | — |
| 2005-08-09 | $5.71 | $5.71 | 34,400 | — | — |
| 2005-08-08 | $5.93 | $5.92 | 49,200 | — | — |
| 2005-08-05 | $5.71 | $5.71 | 18,800 | — | — |
| 2005-08-04 | $5.71 | $5.71 | 17,400 | — | — |
| 2005-08-03 | $5.74 | $5.73 | 32,400 | — | — |
| 2005-08-02 | $6.07 | $6.07 | 30,600 | — | — |
| 2005-08-01 | $6.32 | $6.31 | 64,400 | — | — |
| 2005-07-29 | $6.33 | $6.33 | 87,000 | — | — |
| 2005-07-28 | $7.14 | $7.14 | 12,400 | — | — |
| 2005-07-27 | $7.00 | $7.00 | 7,600 | — | — |
| 2005-07-26 | $6.94 | $6.94 | 9,800 | — | — |
| 2005-07-25 | $6.86 | $6.85 | 31,000 | — | — |
| 2005-07-22 | $7.06 | $7.06 | 20,200 | — | — |
| 2005-07-21 | $6.83 | $6.82 | 9,200 | — | — |
| 2005-07-20 | $7.07 | $7.07 | 7,800 | — | — |
| 2005-07-19 | $6.99 | $6.99 | 73,200 | — | — |
| 2005-07-18 | $6.61 | $6.61 | 146,600 | — | — |
| 2005-07-15 | $6.97 | $6.97 | 15,800 | — | — |
| 2005-07-14 | $6.74 | $6.73 | 15,400 | — | — |
| 2005-07-13 | $7.00 | $6.99 | 8,600 | — | — |
| 2005-07-12 | $7.04 | $7.04 | 20,600 | — | — |
| 2005-07-11 | $7.15 | $7.15 | 30,400 | — | — |
| 2005-07-08 | $7.02 | $7.01 | 22,400 | — | — |
| 2005-07-07 | $7.03 | $7.02 | 29,000 | — | — |
| 2005-07-06 | $7.01 | $7.00 | 8,000 | — | — |
| 2005-07-05 | $7.22 | $7.22 | 42,200 | — | — |
| 2005-07-01 | $7.10 | $7.10 | 13,600 | — | — |
| 2005-06-30 | $7.02 | $7.02 | 19,200 | — | — |
| 2005-06-29 | $7.08 | $7.07 | 22,800 | — | — |
| 2005-06-28 | $7.06 | $7.06 | 37,400 | — | — |
| 2005-06-27 | $7.16 | $7.15 | 89,800 | — | — |
| 2005-06-24 | $7.10 | $7.09 | 866,800 | — | — |
| 2005-06-23 | $7.15 | $7.14 | 8,200 | — | — |
| 2005-06-22 | $7.19 | $7.19 | 17,800 | — | — |
| 2005-06-21 | $7.16 | $7.15 | 33,800 | — | — |
| 2005-06-20 | $7.08 | $7.07 | 25,800 | — | — |
| 2005-06-17 | $7.07 | $7.07 | 11,800 | — | — |
| 2005-06-16 | $6.75 | $6.75 | 40,400 | — | — |
| 2005-06-15 | $6.54 | $6.54 | 52,400 | — | — |
| 2005-06-14 | $7.08 | $7.08 | 23,600 | — | — |
| 2005-06-13 | $7.03 | $7.02 | 25,200 | — | — |
| 2005-06-10 | $6.96 | $6.95 | 27,200 | — | — |
| 2005-06-09 | $7.00 | $6.99 | 36,000 | — | — |
| 2005-06-08 | $6.57 | $6.56 | 12,600 | — | — |
| 2005-06-07 | $6.72 | $6.72 | 17,200 | — | — |
| 2005-06-06 | $6.73 | $6.72 | 24,400 | — | — |
| 2005-06-03 | $6.64 | $6.63 | 7,400 | — | — |
| 2005-06-02 | $6.60 | $6.60 | 50,600 | — | — |
| 2005-06-01 | $6.76 | $6.75 | 6,800 | — | — |
| 2005-05-31 | $6.75 | $6.75 | 9,000 | — | — |
| 2005-05-27 | $6.84 | $6.84 | 12,200 | — | — |
| 2005-05-26 | $6.76 | $6.75 | 30,800 | — | — |
| 2005-05-25 | $6.58 | $6.57 | 67,200 | — | — |
| 2005-05-24 | $6.70 | $6.70 | 14,800 | — | — |
| 2005-05-23 | $6.73 | $6.72 | 5,600 | — | — |
| 2005-05-20 | $6.66 | $6.65 | 5,800 | — | — |
| 2005-05-19 | $6.81 | $6.80 | 8,800 | — | — |
| 2005-05-18 | $6.73 | $6.72 | 5,200 | — | — |
| 2005-05-17 | $6.73 | $6.72 | 5,800 | — | — |
| 2005-05-16 | $6.88 | $6.87 | 22,200 | — | — |
| 2005-05-13 | $6.97 | $6.97 | 44,400 | — | — |
| 2005-05-12 | $6.44 | $6.43 | 21,200 | — | — |
| 2005-05-11 | $6.59 | $6.58 | 10,400 | — | — |
| 2005-05-10 | $6.73 | $6.72 | 50,800 | — | — |
| 2005-05-09 | $6.77 | $6.77 | 97,400 | — | — |
| 2005-05-06 | $6.78 | $6.77 | 85,600 | — | — |
| 2005-05-05 | $6.72 | $6.72 | 52,800 | — | — |
| 2005-05-04 | $6.65 | $6.64 | 32,600 | — | — |
| 2005-05-03 | $6.66 | $6.66 | 87,200 | — | — |
| 2005-05-02 | $5.81 | $5.81 | 9,800 | — | — |
| 2005-04-29 | $6.25 | $6.25 | 25,400 | — | — |
| 2005-04-28 | $6.25 | $6.25 | 7,200 | — | — |
| 2005-04-27 | $6.25 | $6.25 | 1,600 | — | — |
| 2005-04-26 | $6.18 | $6.18 | 5,600 | — | — |
| 2005-04-25 | $6.19 | $6.18 | 2,600 | — | — |
| 2005-04-22 | $6.24 | $6.24 | 5,400 | — | — |
| 2005-04-21 | $6.18 | $6.17 | 10,000 | — | — |
| 2005-04-20 | $6.11 | $6.11 | 1,400 | — | — |
| 2005-04-19 | $6.10 | $6.10 | 21,000 | — | — |
| 2005-04-18 | $6.19 | $6.19 | 1,200 | — | — |
| 2005-04-15 | $6.25 | $6.24 | 16,800 | — | — |
| 2005-04-14 | $6.15 | $6.15 | 4,000 | — | — |
| 2005-04-13 | $5.88 | $5.88 | 22,800 | — | — |
| 2005-04-12 | $6.44 | $6.44 | 5,600 | — | — |
| 2005-04-11 | $6.47 | $6.47 | 2,000 | — | — |
| 2005-04-08 | $6.53 | $6.53 | 4,600 | — | — |
| 2005-04-07 | $6.45 | $6.44 | 7,000 | — | — |
| 2005-04-06 | $6.50 | $6.50 | 10,800 | — | — |
| 2005-04-05 | $6.51 | $6.51 | 19,200 | — | — |
| 2005-04-04 | $6.40 | $6.39 | 7,000 | — | — |
| 2005-04-01 | $6.55 | $6.55 | 8,000 | — | — |
| 2005-03-31 | $6.63 | $6.63 | 5,800 | — | — |
| 2005-03-30 | $6.63 | $6.62 | 3,000 | — | — |
| 2005-03-29 | $6.63 | $6.63 | 18,800 | — | — |
| 2005-03-28 | $6.69 | $6.68 | 19,600 | — | — |
| 2005-03-24 | $6.68 | $6.67 | 6,000 | — | — |
| 2005-03-23 | $6.68 | $6.67 | 12,800 | — | — |
| 2005-03-22 | $6.75 | $6.75 | 6,000 | — | — |
| 2005-03-21 | $6.65 | $6.65 | 3,600 | — | — |
| 2005-03-18 | $6.63 | $6.63 | 60,400 | — | — |
| 2005-03-17 | $6.71 | $6.71 | 20,400 | — | — |
| 2005-03-16 | $6.62 | $6.62 | 7,200 | — | — |
| 2005-03-15 | $6.75 | $6.75 | 4,800 | — | — |
| 2005-03-14 | $6.74 | $6.74 | 4,400 | — | — |
| 2005-03-11 | $6.38 | $6.37 | 169,200 | — | — |
| 2005-03-10 | $6.50 | $6.50 | 38,400 | — | — |
| 2005-03-09 | $6.74 | $6.74 | 25,200 | — | — |
| 2005-03-08 | $6.76 | $6.76 | 8,400 | — | — |
| 2005-03-07 | $6.75 | $6.75 | 21,600 | — | — |
| 2005-03-04 | $6.75 | $6.74 | 21,200 | — | — |
| 2005-03-03 | $6.75 | $6.74 | 60,400 | — | — |
| 2005-03-02 | $6.75 | $6.74 | 30,400 | — | — |
| 2005-03-01 | $6.85 | $6.85 | 15,200 | — | — |
| 2005-02-28 | $6.80 | $6.79 | 58,000 | — | — |
| 2005-02-25 | $6.45 | $6.45 | 300,800 | — | — |
| 2005-02-24 | $6.29 | $6.29 | 5,200 | — | — |
| 2005-02-23 | $6.30 | $6.29 | 16,800 | — | — |
| 2005-02-22 | $6.28 | $6.27 | 7,600 | — | — |
| 2005-02-18 | $6.23 | $6.23 | 16,000 | — | — |
| 2005-02-17 | $6.29 | $6.29 | 38,400 | — | — |
| 2005-02-16 | $6.29 | $6.29 | 4,000 | — | — |
| 2005-02-15 | $6.34 | $6.34 | 4,800 | — | — |
| 2005-02-14 | $6.30 | $6.30 | 3,600 | — | — |
| 2005-02-11 | $6.28 | $6.28 | 3,200 | — | — |
| 2005-02-10 | $6.26 | $6.26 | 10,000 | — | — |
| 2005-02-09 | $6.28 | $6.27 | 12,000 | — | — |
| 2005-02-08 | $6.25 | $6.25 | 16,800 | — | — |
| 2005-02-07 | $6.28 | $6.27 | 8,400 | — | — |
| 2005-02-04 | $6.25 | $6.25 | 4,000 | — | — |
| 2005-02-03 | $6.28 | $6.28 | 2,800 | — | — |
| 2005-02-02 | $6.21 | $6.21 | 800 | — | — |
| 2005-02-01 | $6.28 | $6.27 | 8,400 | — | — |
| 2005-01-31 | $6.27 | $6.27 | 22,000 | — | — |
| 2005-01-28 | $6.27 | $6.27 | 8,000 | — | — |
| 2005-01-27 | $6.25 | $6.24 | 9,200 | — | — |
| 2005-01-26 | $6.23 | $6.23 | 17,600 | — | — |
| 2005-01-25 | $6.23 | $6.23 | 800 | — | — |
| 2005-01-24 | $6.18 | $6.17 | 11,200 | — | — |
| 2005-01-21 | $6.25 | $6.25 | 7,200 | — | — |
| 2005-01-20 | $6.24 | $6.24 | 4,000 | — | — |
| 2005-01-19 | $6.25 | $6.25 | 3,200 | — | — |
| 2005-01-18 | $6.30 | $6.30 | 1,200 | — | — |
| 2005-01-14 | $6.30 | $6.29 | 33,200 | — | — |
| 2005-01-13 | $6.25 | $6.25 | 22,400 | — | — |
| 2005-01-12 | $6.21 | $6.21 | 0 | — | — |
| 2005-01-11 | $6.21 | $6.21 | 2,800 | — | — |
| 2005-01-10 | $6.26 | $6.26 | 6,400 | — | — |
| 2005-01-07 | $6.20 | $6.20 | 32,800 | — | — |
| 2005-01-06 | $6.22 | $6.22 | 21,600 | — | — |
| 2005-01-05 | $6.28 | $6.28 | 400 | — | — |
| 2005-01-04 | $6.28 | $6.28 | 49,600 | — | — |
| 2005-01-03 | $6.24 | $6.24 | 11,200 | — | — |