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
- 1993-01-29 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 | $4.24 | $4.24 | 417,700 | — | — |
| 2005-12-29 | $4.22 | $4.22 | 348,300 | — | — |
| 2005-12-28 | $4.11 | $4.11 | 182,700 | — | — |
| 2005-12-27 | $4.14 | $4.14 | 301,300 | — | — |
| 2005-12-23 | $4.18 | $4.18 | 175,100 | — | — |
| 2005-12-22 | $4.20 | $4.20 | 455,100 | — | — |
| 2005-12-21 | $4.20 | $4.20 | 822,000 | — | — |
| 2005-12-20 | $3.93 | $3.93 | 237,500 | — | — |
| 2005-12-19 | $3.99 | $3.99 | 230,500 | — | — |
| 2005-12-16 | $3.95 | $3.95 | 672,700 | — | — |
| 2005-12-15 | $4.09 | $4.09 | 314,300 | — | — |
| 2005-12-14 | $4.15 | $4.15 | 316,800 | — | — |
| 2005-12-13 | $4.20 | $4.20 | 500,200 | — | — |
| 2005-12-12 | $4.14 | $4.14 | 381,800 | — | — |
| 2005-12-09 | $4.11 | $4.11 | 642,300 | — | — |
| 2005-12-08 | $4.13 | $4.13 | 251,600 | — | — |
| 2005-12-07 | $4.10 | $4.10 | 422,000 | — | — |
| 2005-12-06 | $4.19 | $4.19 | 623,700 | — | — |
| 2005-12-05 | $4.19 | $4.19 | 372,800 | — | — |
| 2005-12-02 | $4.11 | $4.11 | 197,700 | — | — |
| 2005-12-01 | $4.09 | $4.09 | 270,400 | — | — |
| 2005-11-30 | $4.03 | $4.03 | 249,400 | — | — |
| 2005-11-29 | $4.05 | $4.05 | 308,000 | — | — |
| 2005-11-28 | $4.00 | $4.00 | 760,000 | — | — |
| 2005-11-25 | $4.18 | $4.18 | 343,900 | — | — |
| 2005-11-23 | $4.03 | $4.03 | 303,300 | — | — |
| 2005-11-22 | $4.09 | $4.09 | 607,300 | — | — |
| 2005-11-21 | $3.93 | $3.93 | 298,600 | — | — |
| 2005-11-18 | $3.94 | $3.94 | 499,200 | — | — |
| 2005-11-17 | $3.90 | $3.90 | 525,800 | — | — |
| 2005-11-16 | $3.90 | $3.90 | 405,900 | — | — |
| 2005-11-15 | $3.79 | $3.79 | 395,700 | — | — |
| 2005-11-14 | $3.88 | $3.88 | 515,600 | — | — |
| 2005-11-11 | $3.80 | $3.80 | 1,126,800 | — | — |
| 2005-11-10 | $3.59 | $3.59 | 386,100 | — | — |
| 2005-11-09 | $3.75 | $3.75 | 531,800 | — | — |
| 2005-11-08 | $3.75 | $3.75 | 310,900 | — | — |
| 2005-11-07 | $3.68 | $3.68 | 592,700 | — | — |
| 2005-11-04 | $3.69 | $3.69 | 1,094,300 | — | — |
| 2005-11-03 | $3.59 | $3.59 | 410,500 | — | — |
| 2005-11-02 | $3.49 | $3.49 | 177,200 | — | — |
| 2005-11-01 | $3.50 | $3.50 | 149,300 | — | — |
| 2005-10-31 | $3.49 | $3.49 | 250,400 | — | — |
| 2005-10-28 | $3.61 | $3.61 | 215,100 | — | — |
| 2005-10-27 | $3.47 | $3.47 | 510,100 | — | — |
| 2005-10-26 | $3.70 | $3.70 | 598,700 | — | — |
| 2005-10-25 | $3.49 | $3.49 | 937,400 | — | — |
| 2005-10-24 | $3.22 | $3.22 | 410,900 | — | — |
| 2005-10-21 | $3.23 | $3.23 | 341,900 | — | — |
| 2005-10-20 | $3.07 | $3.07 | 485,000 | — | — |
| 2005-10-19 | $3.19 | $3.19 | 756,100 | — | — |
| 2005-10-18 | $3.26 | $3.26 | 379,300 | — | — |
| 2005-10-17 | $3.39 | $3.39 | 494,900 | — | — |
| 2005-10-14 | $3.33 | $3.33 | 758,000 | — | — |
| 2005-10-13 | $3.45 | $3.45 | 498,600 | — | — |
| 2005-10-12 | $3.60 | $3.60 | 440,700 | — | — |
| 2005-10-11 | $3.77 | $3.77 | 325,000 | — | — |
| 2005-10-10 | $3.81 | $3.81 | 230,900 | — | — |
| 2005-10-07 | $3.85 | $3.85 | 373,200 | — | — |
| 2005-10-06 | $3.68 | $3.68 | 415,600 | — | — |
| 2005-10-05 | $3.85 | $3.85 | 522,900 | — | — |
| 2005-10-04 | $3.73 | $3.73 | 833,400 | — | — |
| 2005-10-03 | $4.06 | $4.06 | 463,800 | — | — |
| 2005-09-30 | $4.04 | $4.04 | 474,100 | — | — |
| 2005-09-29 | $4.00 | $4.00 | 651,500 | — | — |
| 2005-09-28 | $4.05 | $4.05 | 692,400 | — | — |
| 2005-09-27 | $3.97 | $3.97 | 504,400 | — | — |
| 2005-09-26 | $3.98 | $3.98 | 809,000 | — | — |
| 2005-09-23 | $3.82 | $3.82 | 599,300 | — | — |
| 2005-09-22 | $3.80 | $3.80 | 1,759,600 | — | — |
| 2005-09-21 | $3.60 | $3.60 | 540,400 | — | — |
| 2005-09-20 | $3.69 | $3.69 | 289,200 | — | — |
| 2005-09-19 | $3.70 | $3.70 | 596,700 | — | — |
| 2005-09-16 | $3.64 | $3.64 | 551,600 | — | — |
| 2005-09-15 | $3.70 | $3.70 | 822,000 | — | — |
| 2005-09-14 | $3.80 | $3.80 | 806,300 | — | — |
| 2005-09-13 | $3.75 | $3.75 | 2,249,800 | — | — |
| 2005-09-12 | $3.60 | $3.60 | 2,022,000 | — | — |
| 2005-09-09 | $4.51 | $4.51 | 438,800 | — | — |
| 2005-09-08 | $4.49 | $4.49 | 250,300 | — | — |
| 2005-09-07 | $4.48 | $4.48 | 259,300 | — | — |
| 2005-09-06 | $4.40 | $4.40 | 362,600 | — | — |
| 2005-09-02 | $4.50 | $4.50 | 447,000 | — | — |
| 2005-09-01 | $4.57 | $4.57 | 530,200 | — | — |
| 2005-08-31 | $4.50 | $4.50 | 761,400 | — | — |
| 2005-08-30 | $4.43 | $4.43 | 471,000 | — | — |
| 2005-08-29 | $4.31 | $4.31 | 631,800 | — | — |
| 2005-08-26 | $4.23 | $4.23 | 236,700 | — | — |
| 2005-08-25 | $4.33 | $4.33 | 383,500 | — | — |
| 2005-08-24 | $4.28 | $4.28 | 406,400 | — | — |
| 2005-08-23 | $4.30 | $4.30 | 215,900 | — | — |
| 2005-08-22 | $4.33 | $4.33 | 254,000 | — | — |
| 2005-08-19 | $4.20 | $4.20 | 438,400 | — | — |
| 2005-08-18 | $4.18 | $4.18 | 784,600 | — | — |
| 2005-08-17 | $4.24 | $4.24 | 653,800 | — | — |
| 2005-08-16 | $4.46 | $4.46 | 553,500 | — | — |
| 2005-08-15 | $4.60 | $4.60 | 637,900 | — | — |
| 2005-08-12 | $4.82 | $4.82 | 760,600 | — | — |
| 2005-08-11 | $4.88 | $4.88 | 875,100 | — | — |
| 2005-08-10 | $4.72 | $4.72 | 806,700 | — | — |
| 2005-08-09 | $4.60 | $4.60 | 604,000 | — | — |
| 2005-08-08 | $4.58 | $4.58 | 1,233,400 | — | — |
| 2005-08-05 | $4.47 | $4.47 | 987,700 | — | — |
| 2005-08-04 | $4.36 | $4.36 | 529,100 | — | — |
| 2005-08-03 | $4.46 | $4.46 | 469,700 | — | — |
| 2005-08-02 | $4.48 | $4.48 | 1,539,400 | — | — |
| 2005-08-01 | $4.69 | $4.69 | 1,572,100 | — | — |
| 2005-07-29 | $4.47 | $4.47 | 572,700 | — | — |
| 2005-07-28 | $4.28 | $4.28 | 490,800 | — | — |
| 2005-07-27 | $4.21 | $4.21 | 413,800 | — | — |
| 2005-07-26 | $4.23 | $4.23 | 575,000 | — | — |
| 2005-07-25 | $4.16 | $4.16 | 480,500 | — | — |
| 2005-07-22 | $4.00 | $4.00 | 326,000 | — | — |
| 2005-07-21 | $3.99 | $3.99 | 492,800 | — | — |
| 2005-07-20 | $4.09 | $4.09 | 555,100 | — | — |
| 2005-07-19 | $3.99 | $3.99 | 419,200 | — | — |
| 2005-07-18 | $3.81 | $3.81 | 371,400 | — | — |
| 2005-07-15 | $3.86 | $3.86 | 298,300 | — | — |
| 2005-07-14 | $3.74 | $3.74 | 511,200 | — | — |
| 2005-07-13 | $3.89 | $3.89 | 462,400 | — | — |
| 2005-07-12 | $3.84 | $3.84 | 614,100 | — | — |
| 2005-07-11 | $3.66 | $3.66 | 327,300 | — | — |
| 2005-07-08 | $3.69 | $3.69 | 682,200 | — | — |
| 2005-07-07 | $3.62 | $3.62 | 934,100 | — | — |
| 2005-07-06 | $3.60 | $3.60 | 509,300 | — | — |
| 2005-07-05 | $3.55 | $3.55 | 697,800 | — | — |
| 2005-07-01 | $3.49 | $3.49 | 179,300 | — | — |
| 2005-06-30 | $3.46 | $3.46 | 266,800 | — | — |
| 2005-06-29 | $3.50 | $3.50 | 387,300 | — | — |
| 2005-06-28 | $3.52 | $3.52 | 1,226,500 | — | — |
| 2005-06-27 | $3.64 | $3.64 | 312,600 | — | — |
| 2005-06-24 | $3.52 | $3.52 | 378,300 | — | — |
| 2005-06-23 | $3.64 | $3.64 | 332,200 | — | — |
| 2005-06-22 | $3.60 | $3.60 | 177,900 | — | — |
| 2005-06-21 | $3.60 | $3.60 | 294,800 | — | — |
| 2005-06-20 | $3.66 | $3.66 | 616,000 | — | — |
| 2005-06-17 | $3.65 | $3.65 | 441,800 | — | — |
| 2005-06-16 | $3.60 | $3.60 | 416,500 | — | — |
| 2005-06-15 | $3.52 | $3.52 | 555,200 | — | — |
| 2005-06-14 | $3.44 | $3.44 | 130,700 | — | — |
| 2005-06-13 | $3.44 | $3.44 | 335,400 | — | — |
| 2005-06-10 | $3.43 | $3.43 | 133,800 | — | — |
| 2005-06-09 | $3.42 | $3.42 | 584,000 | — | — |
| 2005-06-08 | $3.38 | $3.38 | 183,500 | — | — |
| 2005-06-07 | $3.37 | $3.37 | 241,500 | — | — |
| 2005-06-06 | $3.43 | $3.43 | 113,500 | — | — |
| 2005-06-03 | $3.35 | $3.35 | 457,300 | — | — |
| 2005-06-02 | $3.49 | $3.49 | 265,100 | — | — |
| 2005-06-01 | $3.37 | $3.37 | 433,100 | — | — |
| 2005-05-31 | $3.24 | $3.24 | 194,600 | — | — |
| 2005-05-27 | $3.30 | $3.30 | 209,400 | — | — |
| 2005-05-26 | $3.28 | $3.28 | 229,800 | — | — |
| 2005-05-25 | $3.19 | $3.19 | 238,500 | — | — |
| 2005-05-24 | $3.25 | $3.25 | 311,000 | — | — |
| 2005-05-23 | $3.20 | $3.20 | 1,072,000 | — | — |
| 2005-05-20 | $3.42 | $3.42 | 731,400 | — | — |
| 2005-05-19 | $3.20 | $3.20 | 288,000 | — | — |
| 2005-05-18 | $3.18 | $3.18 | 504,500 | — | — |
| 2005-05-17 | $3.11 | $3.11 | 727,400 | — | — |
| 2005-05-16 | $3.10 | $3.10 | 718,200 | — | — |
| 2005-05-13 | $3.30 | $3.30 | 271,500 | — | — |
| 2005-05-12 | $3.35 | $3.35 | 513,800 | — | — |
| 2005-05-11 | $3.53 | $3.53 | 281,700 | — | — |
| 2005-05-10 | $3.59 | $3.59 | 254,700 | — | — |
| 2005-05-09 | $3.65 | $3.65 | 260,500 | — | — |
| 2005-05-06 | $3.70 | $3.70 | 278,600 | — | — |
| 2005-05-05 | $3.72 | $3.72 | 321,800 | — | — |
| 2005-05-04 | $3.74 | $3.74 | 366,500 | — | — |
| 2005-05-03 | $3.84 | $3.84 | 1,071,600 | — | — |
| 2005-05-02 | $3.60 | $3.60 | 343,500 | — | — |
| 2005-04-29 | $3.50 | $3.50 | 278,900 | — | — |
| 2005-04-28 | $3.55 | $3.55 | 397,900 | — | — |
| 2005-04-27 | $3.60 | $3.60 | 258,600 | — | — |
| 2005-04-26 | $3.67 | $3.67 | 366,400 | — | — |
| 2005-04-25 | $3.61 | $3.61 | 370,200 | — | — |
| 2005-04-22 | $3.55 | $3.55 | 510,700 | — | — |
| 2005-04-21 | $3.46 | $3.46 | 244,600 | — | — |
| 2005-04-20 | $3.35 | $3.35 | 597,800 | — | — |
| 2005-04-19 | $3.42 | $3.42 | 901,700 | — | — |
| 2005-04-18 | $3.42 | $3.42 | 492,700 | — | — |
| 2005-04-15 | $3.47 | $3.47 | 550,800 | — | — |
| 2005-04-14 | $3.55 | $3.55 | 545,500 | — | — |
| 2005-04-13 | $3.65 | $3.65 | 371,900 | — | — |
| 2005-04-12 | $3.75 | $3.75 | 323,400 | — | — |
| 2005-04-11 | $3.90 | $3.90 | 314,400 | — | — |
| 2005-04-08 | $4.05 | $4.05 | 184,000 | — | — |
| 2005-04-07 | $4.06 | $4.06 | 508,100 | — | — |
| 2005-04-06 | $4.10 | $4.10 | 1,201,400 | — | — |
| 2005-04-05 | $3.97 | $3.97 | 506,300 | — | — |
| 2005-04-04 | $4.01 | $4.01 | 971,000 | — | — |
| 2005-04-01 | $3.95 | $3.95 | 590,600 | — | — |
| 2005-03-31 | $3.83 | $3.83 | 886,800 | — | — |
| 2005-03-30 | $3.60 | $3.60 | 872,400 | — | — |
| 2005-03-29 | $3.61 | $3.61 | 414,900 | — | — |
| 2005-03-28 | $3.74 | $3.74 | 943,300 | — | — |
| 2005-03-24 | $3.90 | $3.90 | 324,600 | — | — |
| 2005-03-23 | $3.91 | $3.91 | 918,400 | — | — |
| 2005-03-22 | $4.09 | $4.09 | 247,300 | — | — |
| 2005-03-21 | $4.09 | $4.09 | 307,700 | — | — |
| 2005-03-18 | $4.12 | $4.12 | 612,200 | — | — |
| 2005-03-17 | $4.19 | $4.19 | 38,979,600 | — | — |
| 2005-03-16 | $4.27 | $4.27 | 853,500 | — | — |
| 2005-03-15 | $4.00 | $4.00 | 492,600 | — | — |
| 2005-03-14 | $4.12 | $4.12 | 270,100 | — | — |
| 2005-03-11 | $4.23 | $4.23 | 375,800 | — | — |
| 2005-03-10 | $4.41 | $4.41 | 241,600 | — | — |
| 2005-03-09 | $4.68 | $4.68 | 213,300 | — | — |
| 2005-03-08 | $4.60 | $4.60 | 387,000 | — | — |
| 2005-03-07 | $4.72 | $4.72 | 518,800 | — | — |
| 2005-03-04 | $4.50 | $4.50 | 512,400 | — | — |
| 2005-03-03 | $4.75 | $4.75 | 285,000 | — | — |
| 2005-03-02 | $4.83 | $4.83 | 251,400 | — | — |
| 2005-03-01 | $4.92 | $4.92 | 238,800 | — | — |
| 2005-02-28 | $4.87 | $4.87 | 585,500 | — | — |
| 2005-02-25 | $5.02 | $5.02 | 293,500 | — | — |
| 2005-02-24 | $4.92 | $4.92 | 188,500 | — | — |
| 2005-02-23 | $5.04 | $5.04 | 217,600 | — | — |
| 2005-02-22 | $5.09 | $5.09 | 508,500 | — | — |
| 2005-02-18 | $5.03 | $5.03 | 150,100 | — | — |
| 2005-02-17 | $5.08 | $5.08 | 143,900 | — | — |
| 2005-02-16 | $5.07 | $5.07 | 210,200 | — | — |
| 2005-02-15 | $5.00 | $5.00 | 372,700 | — | — |
| 2005-02-14 | $5.13 | $5.13 | 549,200 | — | — |
| 2005-02-11 | $4.85 | $4.85 | 188,000 | — | — |
| 2005-02-10 | $4.80 | $4.80 | 357,700 | — | — |
| 2005-02-09 | $4.60 | $4.60 | 234,400 | — | — |
| 2005-02-08 | $4.54 | $4.54 | 433,100 | — | — |
| 2005-02-07 | $4.70 | $4.70 | 655,900 | — | — |
| 2005-02-04 | $4.82 | $4.82 | 620,000 | — | — |
| 2005-02-03 | $4.67 | $4.67 | 491,400 | — | — |
| 2005-02-02 | $4.58 | $4.58 | 761,700 | — | — |
| 2005-02-01 | $4.10 | $4.10 | 354,700 | — | — |
| 2005-01-31 | $4.01 | $4.01 | 189,100 | — | — |
| 2005-01-28 | $4.00 | $4.00 | 120,600 | — | — |
| 2005-01-27 | $4.00 | $4.00 | 137,400 | — | — |
| 2005-01-26 | $4.00 | $4.00 | 59,200 | — | — |
| 2005-01-25 | $3.97 | $3.97 | 84,300 | — | — |
| 2005-01-24 | $3.90 | $3.90 | 171,100 | — | — |
| 2005-01-21 | $3.92 | $3.92 | 158,200 | — | — |
| 2005-01-20 | $3.95 | $3.95 | 111,100 | — | — |
| 2005-01-19 | $3.98 | $3.98 | 226,100 | — | — |
| 2005-01-18 | $4.18 | $4.18 | 663,800 | — | — |
| 2005-01-14 | $4.02 | $4.02 | 437,600 | — | — |
| 2005-01-13 | $3.91 | $3.91 | 139,300 | — | — |
| 2005-01-12 | $3.85 | $3.85 | 78,700 | — | — |
| 2005-01-11 | $3.85 | $3.85 | 125,800 | — | — |
| 2005-01-10 | $3.87 | $3.87 | 118,800 | — | — |
| 2005-01-07 | $3.76 | $3.76 | 131,800 | — | — |
| 2005-01-06 | $3.82 | $3.82 | 130,800 | — | — |
| 2005-01-05 | $3.79 | $3.79 | 150,000 | — | — |
| 2005-01-04 | $3.63 | $3.63 | 221,700 | — | — |
| 2005-01-03 | $3.71 | $3.71 | 171,300 | — | — |