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
- 1998-05-07 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 | $8.60 | $8.60 | 92,400 | — | — |
| 2005-12-29 | $8.73 | $8.73 | 69,000 | — | — |
| 2005-12-28 | $8.94 | $8.94 | 131,200 | — | — |
| 2005-12-27 | $9.18 | $9.18 | 209,400 | — | — |
| 2005-12-23 | $8.57 | $8.57 | 157,200 | — | — |
| 2005-12-22 | $8.94 | $8.94 | 248,600 | — | — |
| 2005-12-21 | $8.37 | $8.37 | 436,800 | — | — |
| 2005-12-20 | $8.65 | $8.65 | 320,800 | — | — |
| 2005-12-19 | $9.23 | $9.23 | 171,400 | — | — |
| 2005-12-16 | $9.47 | $9.47 | 161,600 | — | — |
| 2005-12-15 | $9.82 | $9.82 | 124,400 | — | — |
| 2005-12-14 | $9.86 | $9.86 | 461,000 | — | — |
| 2005-12-13 | $10.27 | $10.27 | 579,400 | — | — |
| 2005-12-12 | $9.87 | $9.87 | 496,400 | — | — |
| 2005-12-09 | $8.86 | $8.86 | 190,800 | — | — |
| 2005-12-08 | $8.40 | $8.40 | 121,800 | — | — |
| 2005-12-07 | $8.05 | $8.05 | 100,000 | — | — |
| 2005-12-06 | $8.20 | $8.20 | 175,600 | — | — |
| 2005-12-05 | $7.69 | $7.69 | 85,200 | — | — |
| 2005-12-02 | $7.74 | $7.74 | 197,000 | — | — |
| 2005-12-01 | $7.88 | $7.88 | 207,200 | — | — |
| 2005-11-30 | $8.17 | $8.17 | 174,000 | — | — |
| 2005-11-29 | $7.69 | $7.68 | 241,200 | — | — |
| 2005-11-28 | $7.28 | $7.28 | 224,000 | — | — |
| 2005-11-25 | $6.96 | $6.96 | 73,400 | — | — |
| 2005-11-23 | $7.01 | $7.01 | 258,200 | — | — |
| 2005-11-22 | $7.17 | $7.17 | 133,400 | — | — |
| 2005-11-21 | $7.34 | $7.34 | 142,400 | — | — |
| 2005-11-18 | $7.17 | $7.17 | 62,800 | — | — |
| 2005-11-17 | $7.23 | $7.23 | 157,000 | — | — |
| 2005-11-16 | $7.07 | $7.07 | 97,400 | — | — |
| 2005-11-15 | $6.91 | $6.91 | 126,400 | — | — |
| 2005-11-14 | $7.10 | $7.10 | 208,400 | — | — |
| 2005-11-11 | $7.21 | $7.21 | 81,600 | — | — |
| 2005-11-10 | $7.34 | $7.34 | 162,200 | — | — |
| 2005-11-09 | $7.19 | $7.19 | 274,400 | — | — |
| 2005-11-08 | $6.99 | $6.99 | 619,800 | — | — |
| 2005-11-07 | $6.24 | $6.24 | 409,800 | — | — |
| 2005-11-04 | $6.77 | $6.77 | 247,000 | — | — |
| 2005-11-03 | $7.08 | $7.08 | 268,000 | — | — |
| 2005-11-02 | $7.38 | $7.38 | 194,600 | — | — |
| 2005-11-01 | $7.37 | $7.37 | 210,600 | — | — |
| 2005-10-31 | $7.22 | $7.22 | 439,000 | — | — |
| 2005-10-28 | $7.36 | $7.36 | 584,000 | — | — |
| 2005-10-27 | $6.68 | $6.68 | 1,019,200 | — | — |
| 2005-10-26 | $8.56 | $8.56 | 340,800 | — | — |
| 2005-10-25 | $9.21 | $9.21 | 346,600 | — | — |
| 2005-10-24 | $8.53 | $8.53 | 247,800 | — | — |
| 2005-10-21 | $8.49 | $8.49 | 178,600 | — | — |
| 2005-10-20 | $8.41 | $8.41 | 285,200 | — | — |
| 2005-10-19 | $8.68 | $8.68 | 342,000 | — | — |
| 2005-10-18 | $8.48 | $8.48 | 456,800 | — | — |
| 2005-10-17 | $9.15 | $9.15 | 498,200 | — | — |
| 2005-10-14 | $8.83 | $8.83 | 307,400 | — | — |
| 2005-10-13 | $8.46 | $8.46 | 793,200 | — | — |
| 2005-10-12 | $8.57 | $8.57 | 717,000 | — | — |
| 2005-10-11 | $9.50 | $9.50 | 465,600 | — | — |
| 2005-10-10 | $9.72 | $9.72 | 499,800 | — | — |
| 2005-10-07 | $9.92 | $9.92 | 1,064,800 | — | — |
| 2005-10-06 | $9.66 | $9.66 | 1,511,000 | — | — |
| 2005-10-05 | $11.53 | $11.53 | 582,400 | — | — |
| 2005-10-04 | $12.76 | $12.76 | 654,800 | — | — |
| 2005-10-03 | $12.25 | $12.25 | 469,600 | — | — |
| 2005-09-30 | $11.19 | $11.19 | 408,000 | — | — |
| 2005-09-29 | $11.35 | $11.35 | 369,200 | — | — |
| 2005-09-28 | $11.65 | $11.65 | 341,600 | — | — |
| 2005-09-27 | $11.40 | $11.40 | 494,200 | — | — |
| 2005-09-26 | $11.72 | $11.72 | 901,200 | — | — |
| 2005-09-23 | $12.22 | $12.22 | 745,400 | — | — |
| 2005-09-22 | $11.75 | $11.75 | 1,176,400 | — | — |
| 2005-09-21 | $10.99 | $10.99 | 363,400 | — | — |
| 2005-09-20 | $10.90 | $10.90 | 737,200 | — | — |
| 2005-09-19 | $10.45 | $10.45 | 512,000 | — | — |
| 2005-09-16 | $9.93 | $9.93 | 295,600 | — | — |
| 2005-09-15 | $9.59 | $9.59 | 680,800 | — | — |
| 2005-09-14 | $9.75 | $9.75 | 357,200 | — | — |
| 2005-09-13 | $10.25 | $10.25 | 419,200 | — | — |
| 2005-09-12 | $10.41 | $10.41 | 832,800 | — | — |
| 2005-09-09 | $9.78 | $9.78 | 1,082,200 | — | — |
| 2005-09-08 | $10.26 | $10.26 | 1,584,600 | — | — |
| 2005-09-07 | $9.52 | $9.52 | 1,678,600 | — | — |
| 2005-09-06 | $9.92 | $9.92 | 5,090,000 | — | — |
| 2005-09-02 | $8.21 | $8.21 | 306,000 | — | — |
| 2005-09-01 | $8.04 | $8.04 | 586,600 | — | — |
| 2005-08-31 | $8.21 | $8.21 | 940,600 | — | — |
| 2005-08-30 | $7.70 | $7.70 | 187,400 | — | — |
| 2005-08-29 | $7.79 | $7.79 | 219,800 | — | — |
| 2005-08-26 | $7.75 | $7.75 | 223,800 | — | — |
| 2005-08-25 | $7.27 | $7.27 | 259,000 | — | — |
| 2005-08-24 | $7.11 | $7.11 | 268,000 | — | — |
| 2005-08-23 | $7.63 | $7.63 | 188,400 | — | — |
| 2005-08-22 | $7.95 | $7.95 | 276,200 | — | — |
| 2005-08-19 | $7.92 | $7.92 | 453,600 | — | — |
| 2005-08-18 | $7.23 | $7.23 | 654,800 | — | — |
| 2005-08-17 | $7.60 | $7.60 | 600,800 | — | — |
| 2005-08-16 | $8.31 | $8.31 | 290,000 | — | — |
| 2005-08-15 | $8.54 | $8.54 | 606,400 | — | — |
| 2005-08-12 | $8.15 | $8.15 | 434,400 | — | — |
| 2005-08-11 | $8.48 | $8.48 | 737,000 | — | — |
| 2005-08-10 | $7.85 | $7.85 | 268,800 | — | — |
| 2005-08-09 | $7.78 | $7.78 | 346,200 | — | — |
| 2005-08-08 | $7.63 | $7.63 | 1,420,800 | — | — |
| 2005-08-05 | $8.52 | $8.52 | 1,874,600 | — | — |
| 2005-08-04 | $7.55 | $7.55 | 261,600 | — | — |
| 2005-08-03 | $7.66 | $7.65 | 287,200 | — | — |
| 2005-08-02 | $7.65 | $7.65 | 412,400 | — | — |
| 2005-08-01 | $7.73 | $7.73 | 1,482,600 | — | — |
| 2005-07-29 | $7.12 | $7.12 | 829,600 | — | — |
| 2005-07-28 | $6.89 | $6.89 | 1,814,600 | — | — |
| 2005-07-27 | $7.35 | $7.35 | 3,047,200 | — | — |
| 2005-07-26 | $5.84 | $5.84 | 477,400 | — | — |
| 2005-07-25 | $5.43 | $5.43 | 1,036,400 | — | — |
| 2005-07-22 | $6.15 | $6.15 | 1,666,200 | — | — |
| 2005-07-21 | $5.94 | $5.94 | 4,695,400 | — | — |
| 2005-07-20 | $3.57 | $3.57 | 75,800 | — | — |
| 2005-07-19 | $3.54 | $3.54 | 189,200 | — | — |
| 2005-07-18 | $3.47 | $3.47 | 34,600 | — | — |
| 2005-07-15 | $3.45 | $3.45 | 15,400 | — | — |
| 2005-07-14 | $3.44 | $3.44 | 27,200 | — | — |
| 2005-07-13 | $3.51 | $3.51 | 18,200 | — | — |
| 2005-07-12 | $3.55 | $3.55 | 15,400 | — | — |
| 2005-07-11 | $3.58 | $3.58 | 32,800 | — | — |
| 2005-07-08 | $3.57 | $3.57 | 13,000 | — | — |
| 2005-07-07 | $3.51 | $3.51 | 30,000 | — | — |
| 2005-07-06 | $3.43 | $3.43 | 56,800 | — | — |
| 2005-07-05 | $3.56 | $3.56 | 69,000 | — | — |
| 2005-07-01 | $3.40 | $3.40 | 25,200 | — | — |
| 2005-06-30 | $3.41 | $3.41 | 4,800 | — | — |
| 2005-06-29 | $3.45 | $3.45 | 25,000 | — | — |
| 2005-06-28 | $3.39 | $3.39 | 21,200 | — | — |
| 2005-06-27 | $3.34 | $3.34 | 45,400 | — | — |
| 2005-06-24 | $3.38 | $3.38 | 49,000 | — | — |
| 2005-06-23 | $3.43 | $3.43 | 73,600 | — | — |
| 2005-06-22 | $3.31 | $3.31 | 114,400 | — | — |
| 2005-06-21 | $3.46 | $3.46 | 69,200 | — | — |
| 2005-06-20 | $3.59 | $3.59 | 36,800 | — | — |
| 2005-06-17 | $3.56 | $3.56 | 48,000 | — | — |
| 2005-06-16 | $3.45 | $3.45 | 86,200 | — | — |
| 2005-06-15 | $3.45 | $3.45 | 92,200 | — | — |
| 2005-06-14 | $3.51 | $3.51 | 101,000 | — | — |
| 2005-06-13 | $3.73 | $3.73 | 57,000 | — | — |
| 2005-06-10 | $3.81 | $3.81 | 53,000 | — | — |
| 2005-06-09 | $3.93 | $3.93 | 41,400 | — | — |
| 2005-06-08 | $3.79 | $3.79 | 35,600 | — | — |
| 2005-06-07 | $3.95 | $3.95 | 68,200 | — | — |
| 2005-06-06 | $3.90 | $3.90 | 202,200 | — | — |
| 2005-06-03 | $3.75 | $3.75 | 91,600 | — | — |
| 2005-06-02 | $3.61 | $3.61 | 311,600 | — | — |
| 2005-06-01 | $4.00 | $4.00 | 79,400 | — | — |
| 2005-05-31 | $4.15 | $4.15 | 116,600 | — | — |
| 2005-05-27 | $4.09 | $4.09 | 103,000 | — | — |
| 2005-05-26 | $4.19 | $4.19 | 176,800 | — | — |
| 2005-05-25 | $4.11 | $4.11 | 143,400 | — | — |
| 2005-05-24 | $4.16 | $4.16 | 664,200 | — | — |
| 2005-05-23 | $3.63 | $3.63 | 155,400 | — | — |
| 2005-05-20 | $3.38 | $3.38 | 31,600 | — | — |
| 2005-05-19 | $3.45 | $3.45 | 59,600 | — | — |
| 2005-05-18 | $3.48 | $3.48 | 64,200 | — | — |
| 2005-05-17 | $3.43 | $3.43 | 45,800 | — | — |
| 2005-05-16 | $3.43 | $3.43 | 35,400 | — | — |
| 2005-05-13 | $3.36 | $3.36 | 88,200 | — | — |
| 2005-05-12 | $3.38 | $3.38 | 174,200 | — | — |
| 2005-05-11 | $3.15 | $3.15 | 96,400 | — | — |
| 2005-05-10 | $3.02 | $3.02 | 61,800 | — | — |
| 2005-05-09 | $3.17 | $3.17 | 244,800 | — | — |
| 2005-05-06 | $2.91 | $2.91 | 40,800 | — | — |
| 2005-05-05 | $2.71 | $2.71 | 16,000 | — | — |
| 2005-05-04 | $2.74 | $2.74 | 7,000 | — | — |
| 2005-05-03 | $2.74 | $2.74 | 17,200 | — | — |
| 2005-05-02 | $2.74 | $2.74 | 17,800 | — | — |
| 2005-04-29 | $2.78 | $2.78 | 9,600 | — | — |
| 2005-04-28 | $2.83 | $2.83 | 71,400 | — | — |
| 2005-04-27 | $2.68 | $2.68 | 48,000 | — | — |
| 2005-04-26 | $2.57 | $2.57 | 32,000 | — | — |
| 2005-04-25 | $2.48 | $2.48 | 34,800 | — | — |
| 2005-04-22 | $2.58 | $2.58 | 3,000 | — | — |
| 2005-04-21 | $2.62 | $2.62 | 8,800 | — | — |
| 2005-04-20 | $2.60 | $2.60 | 13,000 | — | — |
| 2005-04-19 | $2.50 | $2.50 | 600 | — | — |
| 2005-04-18 | $2.63 | $2.63 | 27,800 | — | — |
| 2005-04-15 | $2.46 | $2.46 | 6,800 | — | — |
| 2005-04-14 | $2.46 | $2.46 | 3,600 | — | — |
| 2005-04-13 | $2.45 | $2.45 | 19,600 | — | — |
| 2005-04-12 | $2.46 | $2.46 | 13,800 | — | — |
| 2005-04-11 | $2.47 | $2.47 | 5,400 | — | — |
| 2005-04-08 | $2.55 | $2.55 | 0 | — | — |
| 2005-04-07 | $2.55 | $2.55 | 4,800 | — | — |
| 2005-04-06 | $2.56 | $2.56 | 39,200 | — | — |
| 2005-04-05 | $2.53 | $2.53 | 11,200 | — | — |
| 2005-04-04 | $2.53 | $2.53 | 15,000 | — | — |
| 2005-04-01 | $2.61 | $2.61 | 18,200 | — | — |
| 2005-03-31 | $2.55 | $2.55 | 18,200 | — | — |
| 2005-03-30 | $2.61 | $2.61 | 4,600 | — | — |
| 2005-03-29 | $2.70 | $2.70 | 15,400 | — | — |
| 2005-03-28 | $2.71 | $2.71 | 57,200 | — | — |
| 2005-03-24 | $2.63 | $2.63 | 400 | — | — |
| 2005-03-23 | $2.58 | $2.58 | 5,000 | — | — |
| 2005-03-22 | $2.55 | $2.55 | 4,800 | — | — |
| 2005-03-21 | $2.55 | $2.55 | 5,800 | — | — |
| 2005-03-18 | $2.65 | $2.65 | 10,400 | — | — |
| 2005-03-17 | $2.65 | $2.65 | 14,800 | — | — |
| 2005-03-16 | $2.69 | $2.69 | 3,800 | — | — |
| 2005-03-15 | $2.70 | $2.70 | 13,400 | — | — |
| 2005-03-14 | $2.70 | $2.70 | 14,000 | — | — |
| 2005-03-11 | $2.75 | $2.75 | 40,000 | — | — |
| 2005-03-10 | $2.79 | $2.79 | 35,600 | — | — |
| 2005-03-09 | $2.65 | $2.65 | 33,800 | — | — |
| 2005-03-08 | $2.62 | $2.62 | 16,000 | — | — |
| 2005-03-07 | $2.64 | $2.64 | 17,200 | — | — |
| 2005-03-04 | $2.63 | $2.63 | 42,400 | — | — |
| 2005-03-03 | $2.59 | $2.59 | 138,000 | — | — |
| 2005-03-02 | $2.52 | $2.52 | 174,000 | — | — |
| 2005-03-01 | $2.80 | $2.80 | 13,200 | — | — |
| 2005-02-28 | $2.75 | $2.75 | 78,600 | — | — |
| 2005-02-25 | $2.68 | $2.68 | 42,000 | — | — |
| 2005-02-24 | $2.62 | $2.62 | 38,800 | — | — |
| 2005-02-23 | $2.58 | $2.58 | 1,400 | — | — |
| 2005-02-22 | $2.57 | $2.57 | 16,400 | — | — |
| 2005-02-18 | $2.55 | $2.55 | 3,600 | — | — |
| 2005-02-17 | $2.58 | $2.58 | 4,000 | — | — |
| 2005-02-16 | $2.62 | $2.62 | 2,000 | — | — |
| 2005-02-15 | $2.62 | $2.62 | 1,200 | — | — |
| 2005-02-14 | $2.58 | $2.58 | 15,800 | — | — |
| 2005-02-11 | $2.56 | $2.56 | 9,400 | — | — |
| 2005-02-10 | $2.58 | $2.58 | 15,800 | — | — |
| 2005-02-09 | $2.58 | $2.58 | 24,800 | — | — |
| 2005-02-08 | $2.55 | $2.55 | 13,800 | — | — |
| 2005-02-07 | $2.50 | $2.50 | 72,800 | — | — |
| 2005-02-04 | $2.47 | $2.47 | 23,000 | — | — |
| 2005-02-03 | $2.44 | $2.44 | 1,400 | — | — |
| 2005-02-02 | $2.48 | $2.48 | 14,000 | — | — |
| 2005-02-01 | $2.45 | $2.45 | 6,800 | — | — |
| 2005-01-31 | $2.45 | $2.45 | 10,000 | — | — |
| 2005-01-28 | $2.40 | $2.40 | 14,800 | — | — |
| 2005-01-27 | $2.40 | $2.40 | 7,600 | — | — |
| 2005-01-26 | $2.40 | $2.40 | 10,200 | — | — |
| 2005-01-25 | $2.40 | $2.40 | 34,600 | — | — |
| 2005-01-24 | $2.36 | $2.36 | 24,800 | — | — |
| 2005-01-21 | $2.34 | $2.34 | 1,400 | — | — |
| 2005-01-20 | $2.34 | $2.34 | 600 | — | — |
| 2005-01-19 | $2.37 | $2.37 | 4,400 | — | — |
| 2005-01-18 | $2.34 | $2.34 | 5,800 | — | — |
| 2005-01-14 | $2.30 | $2.30 | 2,200 | — | — |
| 2005-01-13 | $2.30 | $2.30 | 3,000 | — | — |
| 2005-01-12 | $2.35 | $2.35 | 12,600 | — | — |
| 2005-01-11 | $2.25 | $2.25 | 8,000 | — | — |
| 2005-01-10 | $2.25 | $2.25 | 0 | — | — |
| 2005-01-07 | $2.25 | $2.25 | 5,400 | — | — |
| 2005-01-06 | $2.30 | $2.30 | 23,800 | — | — |
| 2005-01-05 | $2.30 | $2.30 | 15,600 | — | — |
| 2005-01-04 | $2.27 | $2.27 | 32,400 | — | — |
| 2005-01-03 | $2.35 | $2.35 | 5,800 | — | — |