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
- 1999-10-27 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 | $5.28 | $5.28 | 229 | — | — |
| 2005-12-29 | $7.20 | $7.20 | 104 | — | — |
| 2005-12-28 | $5.76 | $5.76 | 1,281 | — | — |
| 2005-12-27 | $6.24 | $6.24 | 854 | — | — |
| 2005-12-23 | $6.24 | $6.24 | 938 | — | — |
| 2005-12-22 | $6.24 | $6.24 | 333 | — | — |
| 2005-12-21 | $6.24 | $6.24 | 729 | — | — |
| 2005-12-20 | $6.29 | $6.29 | 1,752 | — | — |
| 2005-12-19 | $7.34 | $7.34 | 356 | — | — |
| 2005-12-16 | $8.64 | $8.64 | 1,617 | — | — |
| 2005-12-15 | $6.24 | $6.24 | 792 | — | — |
| 2005-12-14 | $4.80 | $4.80 | 104 | — | — |
| 2005-12-13 | $4.80 | $4.80 | 208 | — | — |
| 2005-12-12 | $4.80 | $4.80 | 0 | — | — |
| 2005-12-09 | $4.80 | $4.80 | 2,542 | — | — |
| 2005-12-08 | $6.00 | $6.00 | 0 | — | — |
| 2005-12-07 | $6.00 | $6.00 | 42 | — | — |
| 2005-12-06 | $6.24 | $6.24 | 0 | — | — |
| 2005-12-05 | $6.24 | $6.24 | 0 | — | — |
| 2005-12-02 | $6.24 | $6.24 | 833 | — | — |
| 2005-12-01 | $6.24 | $6.24 | 0 | — | — |
| 2005-11-30 | $6.24 | $6.24 | 0 | — | — |
| 2005-11-29 | $6.24 | $6.24 | 146 | — | — |
| 2005-11-28 | $5.76 | $5.76 | 0 | — | — |
| 2005-11-25 | $5.76 | $5.76 | 0 | — | — |
| 2005-11-23 | $5.76 | $5.76 | 63 | — | — |
| 2005-11-22 | $6.24 | $6.24 | 127 | — | — |
| 2005-11-21 | $6.24 | $6.24 | 208 | — | — |
| 2005-11-18 | $6.24 | $6.24 | 0 | — | — |
| 2005-11-17 | $6.24 | $6.24 | 0 | — | — |
| 2005-11-16 | $6.24 | $6.24 | 0 | — | — |
| 2005-11-15 | $6.24 | $6.24 | 158 | — | — |
| 2005-11-14 | $6.24 | $6.24 | 417 | — | — |
| 2005-11-11 | $5.76 | $5.76 | 1,010 | — | — |
| 2005-11-10 | $5.76 | $5.76 | 208 | — | — |
| 2005-11-09 | $7.20 | $7.20 | 1,246 | — | — |
| 2005-11-08 | $7.68 | $7.68 | 83 | — | — |
| 2005-11-07 | $8.06 | $8.06 | 0 | — | — |
| 2005-11-04 | $8.06 | $8.06 | 385 | — | — |
| 2005-11-03 | $7.20 | $7.20 | 4 | — | — |
| 2005-11-02 | $7.20 | $7.20 | 573 | — | — |
| 2005-11-01 | $7.20 | $7.20 | 0 | — | — |
| 2005-10-31 | $7.20 | $7.20 | 35 | — | — |
| 2005-10-28 | $7.68 | $7.68 | 0 | — | — |
| 2005-10-27 | $7.68 | $7.68 | 0 | — | — |
| 2005-10-26 | $7.68 | $7.68 | 0 | — | — |
| 2005-10-25 | $7.68 | $7.68 | 0 | — | — |
| 2005-10-24 | $7.68 | $7.68 | 0 | — | — |
| 2005-10-21 | $7.68 | $7.68 | 1,656 | — | — |
| 2005-10-20 | $7.68 | $7.68 | 250 | — | — |
| 2005-10-19 | $7.68 | $7.68 | 531 | — | — |
| 2005-10-18 | $7.68 | $7.68 | 375 | — | — |
| 2005-10-17 | $6.24 | $6.24 | 0 | — | — |
| 2005-10-14 | $6.24 | $6.24 | 0 | — | — |
| 2005-10-13 | $6.24 | $6.24 | 0 | — | — |
| 2005-10-12 | $6.24 | $6.24 | 0 | — | — |
| 2005-10-11 | $6.24 | $6.24 | 0 | — | — |
| 2005-10-10 | $6.24 | $6.24 | 125 | — | — |
| 2005-10-07 | $8.16 | $8.16 | 0 | — | — |
| 2005-10-06 | $8.16 | $8.16 | 313 | — | — |
| 2005-10-05 | $6.72 | $6.72 | 56 | — | — |
| 2005-10-04 | $6.72 | $6.72 | 0 | — | — |
| 2005-10-03 | $6.72 | $6.72 | 0 | — | — |
| 2005-09-30 | $6.72 | $6.72 | 0 | — | — |
| 2005-09-29 | $6.72 | $6.72 | 79 | — | — |
| 2005-09-28 | $6.72 | $6.72 | 0 | — | — |
| 2005-09-27 | $6.72 | $6.72 | 4 | — | — |
| 2005-09-26 | $6.72 | $6.72 | 496 | — | — |
| 2005-09-23 | $7.20 | $7.20 | 1,981 | — | — |
| 2005-09-22 | $6.24 | $6.24 | 0 | — | — |
| 2005-09-21 | $6.24 | $6.24 | 0 | — | — |
| 2005-09-20 | $6.24 | $6.24 | 0 | — | — |
| 2005-09-19 | $6.24 | $6.24 | 1,867 | — | — |
| 2005-09-16 | $6.72 | $6.72 | 0 | — | — |
| 2005-09-15 | $6.72 | $6.72 | 648 | — | — |
| 2005-09-14 | $6.72 | $6.72 | 1,608 | — | — |
| 2005-09-13 | $7.44 | $7.44 | 0 | — | — |
| 2005-09-12 | $7.44 | $7.44 | 177 | — | — |
| 2005-09-09 | $7.68 | $7.68 | 3,381 | — | — |
| 2005-09-08 | $7.68 | $7.68 | 625 | — | — |
| 2005-09-07 | $7.68 | $7.68 | 4,742 | — | — |
| 2005-09-06 | $7.20 | $7.20 | 60 | — | — |
| 2005-09-02 | $6.24 | $6.24 | 2,896 | — | — |
| 2005-09-01 | $4.80 | $4.80 | 1,219 | — | — |
| 2005-08-31 | $5.76 | $5.76 | 3,375 | — | — |
| 2005-08-30 | $4.80 | $4.80 | 1,127 | — | — |
| 2005-08-29 | $5.76 | $5.76 | 417 | — | — |
| 2005-08-26 | $6.24 | $6.24 | 352 | — | — |
| 2005-08-25 | $6.24 | $6.24 | 208 | — | — |
| 2005-08-24 | $6.24 | $6.24 | 208 | — | — |
| 2005-08-23 | $6.24 | $6.24 | 208 | — | — |
| 2005-08-22 | $7.20 | $7.20 | 0 | — | — |
| 2005-08-19 | $7.20 | $7.20 | 0 | — | — |
| 2005-08-18 | $7.20 | $7.20 | 96 | — | — |
| 2005-08-17 | $6.72 | $6.72 | 417 | — | — |
| 2005-08-16 | $7.20 | $7.20 | 0 | — | — |
| 2005-08-15 | $7.20 | $7.20 | 567 | — | — |
| 2005-08-12 | $7.20 | $7.20 | 1,540 | — | — |
| 2005-08-11 | $6.72 | $6.72 | 625 | — | — |
| 2005-08-10 | $6.00 | $6.00 | 208 | — | — |
| 2005-08-09 | $6.00 | $6.00 | 0 | — | — |
| 2005-08-08 | $6.00 | $6.00 | 0 | — | — |
| 2005-08-05 | $6.00 | $6.00 | 0 | — | — |
| 2005-08-04 | $6.00 | $6.00 | 0 | — | — |
| 2005-08-03 | $6.00 | $6.00 | 521 | — | — |
| 2005-08-02 | $6.00 | $6.00 | 229 | — | — |
| 2005-08-01 | $7.20 | $7.20 | 0 | — | — |
| 2005-07-29 | $7.20 | $7.20 | 833 | — | — |
| 2005-07-28 | $7.20 | $7.20 | 0 | — | — |
| 2005-07-27 | $7.20 | $7.20 | 42 | — | — |
| 2005-07-26 | $7.68 | $7.68 | 0 | — | — |
| 2005-07-25 | $7.68 | $7.68 | 104 | — | — |
| 2005-07-22 | $7.68 | $7.68 | 404 | — | — |
| 2005-07-21 | $8.64 | $8.64 | 321 | — | — |
| 2005-07-20 | $6.72 | $6.72 | 2,777 | — | — |
| 2005-07-19 | $9.12 | $9.12 | 3,592 | — | — |
| 2005-07-18 | $6.72 | $6.72 | 304 | — | — |
| 2005-07-15 | $6.00 | $6.00 | 1,833 | — | — |
| 2005-07-14 | $5.28 | $5.28 | 0 | — | — |
| 2005-07-13 | $5.28 | $5.28 | 625 | — | — |
| 2005-07-12 | $5.52 | $5.52 | 833 | — | — |
| 2005-07-11 | $5.76 | $5.76 | 1,146 | — | — |
| 2005-07-08 | $5.76 | $5.76 | 0 | — | — |
| 2005-07-07 | $5.76 | $5.76 | 0 | — | — |
| 2005-07-06 | $5.76 | $5.76 | 354 | — | — |
| 2005-07-05 | $5.28 | $5.28 | 104 | — | — |
| 2005-07-01 | $5.28 | $5.28 | 417 | — | — |
| 2005-06-30 | $5.28 | $5.28 | 0 | — | — |
| 2005-06-29 | $5.28 | $5.28 | 417 | — | — |
| 2005-06-28 | $5.28 | $5.28 | 1,771 | — | — |
| 2005-06-27 | $5.28 | $5.28 | 4,125 | — | — |
| 2005-06-24 | $5.76 | $5.76 | 0 | — | — |
| 2005-06-23 | $5.76 | $5.76 | 0 | — | — |
| 2005-06-22 | $5.76 | $5.76 | 848 | — | — |
| 2005-06-21 | $5.52 | $5.52 | 0 | — | — |
| 2005-06-20 | $5.52 | $5.52 | 0 | — | — |
| 2005-06-17 | $5.52 | $5.52 | 292 | — | — |
| 2005-06-16 | $5.52 | $5.52 | 308 | — | — |
| 2005-06-15 | $5.76 | $5.76 | 0 | — | — |
| 2005-06-14 | $5.76 | $5.76 | 96 | — | — |
| 2005-06-13 | $5.76 | $5.76 | 396 | — | — |
| 2005-06-10 | $7.20 | $7.20 | 500 | — | — |
| 2005-06-09 | $6.24 | $6.24 | 0 | — | — |
| 2005-06-08 | $6.24 | $6.24 | 0 | — | — |
| 2005-06-07 | $6.24 | $6.24 | 104 | — | — |
| 2005-06-06 | $7.20 | $7.20 | 2,188 | — | — |
| 2005-06-03 | $6.96 | $6.96 | 1,250 | — | — |
| 2005-06-02 | $6.96 | $6.96 | 3,260 | — | — |
| 2005-06-01 | $5.28 | $5.28 | 0 | — | — |
| 2005-05-31 | $5.28 | $5.28 | 2,292 | — | — |
| 2005-05-27 | $5.52 | $5.52 | 833 | — | — |
| 2005-05-26 | $5.28 | $5.28 | 1,308 | — | — |
| 2005-05-25 | $4.80 | $4.80 | 208 | — | — |
| 2005-05-24 | $4.80 | $4.80 | 0 | — | — |
| 2005-05-23 | $4.80 | $4.80 | 133 | — | — |
| 2005-05-20 | $4.80 | $4.80 | 104 | — | — |
| 2005-05-19 | $4.32 | $4.32 | 3,338 | — | — |
| 2005-05-18 | $3.36 | $3.36 | 42 | — | — |
| 2005-05-17 | $3.36 | $3.36 | 0 | — | — |
| 2005-05-16 | $3.36 | $3.36 | 0 | — | — |
| 2005-05-13 | $3.36 | $3.36 | 1,250 | — | — |
| 2005-05-12 | $3.36 | $3.36 | 302 | — | — |
| 2005-05-11 | $4.32 | $4.32 | 181 | — | — |
| 2005-05-10 | $3.36 | $3.36 | 98 | — | — |
| 2005-05-09 | $3.84 | $3.84 | 2,933 | — | — |
| 2005-05-06 | $3.41 | $3.41 | 348 | — | — |
| 2005-05-05 | $3.84 | $3.84 | 938 | — | — |
| 2005-05-04 | $3.84 | $3.84 | 104 | — | — |
| 2005-05-03 | $4.32 | $4.32 | 0 | — | — |
| 2005-05-02 | $4.32 | $4.32 | 0 | — | — |
| 2005-04-29 | $4.32 | $4.32 | 0 | — | — |
| 2005-04-28 | $4.32 | $4.32 | 0 | — | — |
| 2005-04-27 | $4.32 | $4.32 | 313 | — | — |
| 2005-04-26 | $4.32 | $4.32 | 0 | — | — |
| 2005-04-25 | $4.32 | $4.32 | 0 | — | — |
| 2005-04-22 | $4.32 | $4.32 | 521 | — | — |
| 2005-04-21 | $3.36 | $3.36 | 0 | — | — |
| 2005-04-20 | $3.36 | $3.36 | 0 | — | — |
| 2005-04-19 | $3.36 | $3.36 | 0 | — | — |
| 2005-04-18 | $3.36 | $3.36 | 0 | — | — |
| 2005-04-15 | $3.36 | $3.36 | 0 | — | — |
| 2005-04-14 | $3.36 | $3.36 | 0 | — | — |
| 2005-04-13 | $3.36 | $3.36 | 0 | — | — |
| 2005-04-12 | $3.36 | $3.36 | 0 | — | — |
| 2005-04-11 | $3.36 | $3.36 | 146 | — | — |
| 2005-04-08 | $4.32 | $4.32 | 0 | — | — |
| 2005-04-07 | $4.32 | $4.32 | 0 | — | — |
| 2005-04-06 | $4.32 | $4.32 | 0 | — | — |
| 2005-04-05 | $4.32 | $4.32 | 0 | — | — |
| 2005-04-04 | $4.32 | $4.32 | 240 | — | — |
| 2005-04-01 | $3.84 | $3.84 | 300 | — | — |
| 2005-03-31 | $3.36 | $3.36 | 0 | — | — |
| 2005-03-30 | $3.36 | $3.36 | 0 | — | — |
| 2005-03-29 | $3.36 | $3.36 | 0 | — | — |
| 2005-03-28 | $3.36 | $3.36 | 510 | — | — |
| 2005-03-24 | $3.84 | $3.84 | 0 | — | — |
| 2005-03-23 | $3.84 | $3.84 | 417 | — | — |
| 2005-03-22 | $3.84 | $3.84 | 0 | — | — |
| 2005-03-21 | $3.84 | $3.84 | 729 | — | — |
| 2005-03-18 | $4.80 | $4.80 | 0 | — | — |
| 2005-03-17 | $4.80 | $4.80 | 0 | — | — |
| 2005-03-16 | $4.80 | $4.80 | 0 | — | — |
| 2005-03-15 | $4.80 | $4.80 | 0 | — | — |
| 2005-03-14 | $4.80 | $4.80 | 13 | — | — |
| 2005-03-11 | $5.28 | $5.28 | 0 | — | — |
| 2005-03-10 | $5.28 | $5.28 | 208 | — | — |
| 2005-03-09 | $5.28 | $5.28 | 0 | — | — |
| 2005-03-08 | $5.28 | $5.28 | 0 | — | — |
| 2005-03-07 | $5.28 | $5.28 | 200 | — | — |
| 2005-03-04 | $5.76 | $5.76 | 1,031 | — | — |
| 2005-03-03 | $5.76 | $5.76 | 1,010 | — | — |
| 2005-03-02 | $5.28 | $5.28 | 842 | — | — |
| 2005-03-01 | $5.28 | $5.28 | 250 | — | — |
| 2005-02-28 | $5.52 | $5.52 | 1,283 | — | — |
| 2005-02-25 | $4.56 | $4.56 | 0 | — | — |
| 2005-02-24 | $4.56 | $4.56 | 1,454 | — | — |
| 2005-02-23 | $4.32 | $4.32 | 0 | — | — |
| 2005-02-22 | $4.32 | $4.32 | 0 | — | — |
| 2005-02-18 | $4.32 | $4.32 | 1,667 | — | — |
| 2005-02-17 | $3.84 | $3.84 | 0 | — | — |
| 2005-02-16 | $3.84 | $3.84 | 0 | — | — |
| 2005-02-15 | $3.84 | $3.84 | 0 | — | — |
| 2005-02-14 | $3.84 | $3.84 | 104 | — | — |
| 2005-02-11 | $4.08 | $4.08 | 42 | — | — |
| 2005-02-10 | $4.08 | $4.08 | 0 | — | — |
| 2005-02-09 | $4.08 | $4.08 | 21 | — | — |
| 2005-02-08 | $4.08 | $4.08 | 0 | — | — |
| 2005-02-07 | $4.08 | $4.08 | 0 | — | — |
| 2005-02-04 | $4.08 | $4.08 | 1,354 | — | — |
| 2005-02-03 | $4.08 | $4.08 | 292 | — | — |
| 2005-02-02 | $3.84 | $3.84 | 104 | — | — |
| 2005-02-01 | $4.08 | $4.08 | 63 | — | — |
| 2005-01-31 | $3.84 | $3.84 | 0 | — | — |
| 2005-01-28 | $3.84 | $3.84 | 1,083 | — | — |
| 2005-01-27 | $4.32 | $4.32 | 729 | — | — |
| 2005-01-26 | $4.80 | $4.80 | 985 | — | — |
| 2005-01-25 | $3.36 | $3.36 | 656 | — | — |
| 2005-01-24 | $3.36 | $3.36 | 0 | — | — |
| 2005-01-21 | $3.36 | $3.36 | 1,340 | — | — |
| 2005-01-20 | $3.60 | $3.60 | 625 | — | — |
| 2005-01-19 | $3.60 | $3.60 | 938 | — | — |
| 2005-01-18 | $3.60 | $3.60 | 638 | — | — |
| 2005-01-14 | $3.84 | $3.84 | 500 | — | — |
| 2005-01-13 | $3.36 | $3.36 | 0 | — | — |
| 2005-01-12 | $3.36 | $3.36 | 417 | — | — |
| 2005-01-11 | $3.60 | $3.60 | 404 | — | — |
| 2005-01-10 | $3.84 | $3.84 | 0 | — | — |
| 2005-01-07 | $3.84 | $3.84 | 0 | — | — |
| 2005-01-06 | $3.84 | $3.84 | 0 | — | — |
| 2005-01-05 | $3.84 | $3.84 | 0 | — | — |
| 2005-01-04 | $3.84 | $3.84 | 60 | — | — |
| 2005-01-03 | $3.84 | $3.84 | 4 | — | — |