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
- 1992-09-11 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $4.57 | $4.57 | 55,600 |
| 2005-12-29 | $4.64 | $4.64 | 62,100 |
| 2005-12-28 | $4.54 | $4.54 | 38,100 |
| 2005-12-27 | $4.63 | $4.63 | 39,700 |
| 2005-12-23 | $4.75 | $4.75 | 37,700 |
| 2005-12-22 | $4.80 | $4.80 | 29,700 |
| 2005-12-21 | $4.69 | $4.69 | 37,100 |
| 2005-12-20 | $4.62 | $4.62 | 31,500 |
| 2005-12-19 | $4.56 | $4.56 | 66,700 |
| 2005-12-16 | $4.57 | $4.57 | 35,000 |
| 2005-12-15 | $4.62 | $4.62 | 137,900 |
| 2005-12-14 | $4.80 | $4.80 | 52,000 |
| 2005-12-13 | $4.84 | $4.84 | 18,700 |
| 2005-12-12 | $4.97 | $4.97 | 34,700 |
| 2005-12-09 | $4.88 | $4.88 | 22,000 |
| 2005-12-08 | $4.90 | $4.90 | 23,300 |
| 2005-12-07 | $4.88 | $4.88 | 21,100 |
| 2005-12-06 | $4.82 | $4.82 | 45,100 |
| 2005-12-05 | $4.83 | $4.83 | 47,900 |
| 2005-12-02 | $4.82 | $4.82 | 62,800 |
| 2005-12-01 | $4.94 | $4.94 | 20,100 |
| 2005-11-30 | $4.94 | $4.94 | 25,500 |
| 2005-11-29 | $4.83 | $4.83 | 62,100 |
| 2005-11-28 | $4.94 | $4.94 | 49,400 |
| 2005-11-25 | $5.04 | $5.04 | 47,800 |
| 2005-11-23 | $5.07 | $5.07 | 35,500 |
| 2005-11-22 | $5.01 | $5.01 | 37,800 |
| 2005-11-21 | $5.08 | $5.08 | 18,000 |
| 2005-11-18 | $5.24 | $5.24 | 40,200 |
| 2005-11-17 | $5.23 | $5.23 | 40,900 |
| 2005-11-16 | $5.05 | $5.05 | 85,100 |
| 2005-11-15 | $4.96 | $4.96 | 258,400 |
| 2005-11-14 | $5.67 | $5.67 | 80,000 |
| 2005-11-11 | $5.64 | $5.64 | 32,600 |
| 2005-11-10 | $5.53 | $5.53 | 7,900 |
| 2005-11-09 | $5.46 | $5.46 | 30,700 |
| 2005-11-08 | $5.60 | $5.60 | 39,000 |
| 2005-11-07 | $5.71 | $5.71 | 59,700 |
| 2005-11-04 | $5.23 | $5.23 | 26,700 |
| 2005-11-03 | $4.95 | $4.95 | 91,000 |
| 2005-11-02 | $5.35 | $5.35 | 11,400 |
| 2005-11-01 | $5.35 | $5.35 | 21,800 |
| 2005-10-31 | $5.45 | $5.45 | 32,800 |
| 2005-10-28 | $5.37 | $5.37 | 17,400 |
| 2005-10-27 | $5.59 | $5.59 | 18,900 |
| 2005-10-26 | $5.62 | $5.62 | 44,000 |
| 2005-10-25 | $5.70 | $5.70 | 33,800 |
| 2005-10-24 | $5.74 | $5.74 | 43,500 |
| 2005-10-21 | $5.62 | $5.62 | 33,300 |
| 2005-10-20 | $5.85 | $5.85 | 49,200 |
| 2005-10-19 | $5.75 | $5.75 | 37,600 |
| 2005-10-18 | $5.68 | $5.68 | 76,300 |
| 2005-10-17 | $5.39 | $5.39 | 27,700 |
| 2005-10-14 | $5.46 | $5.46 | 59,900 |
| 2005-10-13 | $5.41 | $5.41 | 54,700 |
| 2005-10-12 | $5.03 | $5.03 | 126,700 |
| 2005-10-11 | $4.68 | $4.68 | 186,100 |
| 2005-10-10 | $4.97 | $4.97 | 124,800 |
| 2005-10-07 | $5.27 | $5.27 | 39,400 |
| 2005-10-06 | $5.25 | $5.25 | 40,500 |
| 2005-10-05 | $5.35 | $5.35 | 71,100 |
| 2005-10-04 | $5.58 | $5.58 | 112,500 |
| 2005-10-03 | $5.65 | $5.65 | 180,500 |
| 2005-09-30 | $6.09 | $6.09 | 225,000 |
| 2005-09-29 | $5.71 | $5.71 | 926,200 |
| 2005-09-28 | $7.26 | $7.26 | 131,800 |
| 2005-09-27 | $7.22 | $7.22 | 168,100 |
| 2005-09-26 | $7.85 | $7.85 | 64,100 |
| 2005-09-23 | $8.00 | $8.00 | 52,400 |
| 2005-09-22 | $7.50 | $7.50 | 112,200 |
| 2005-09-21 | $8.14 | $8.14 | 28,000 |
| 2005-09-20 | $8.41 | $8.41 | 29,900 |
| 2005-09-19 | $8.58 | $8.58 | 131,200 |
| 2005-09-16 | $8.64 | $8.64 | 90,500 |
| 2005-09-15 | $8.96 | $8.96 | 55,400 |
| 2005-09-14 | $9.00 | $9.00 | 66,000 |
| 2005-09-13 | $8.61 | $8.61 | 17,300 |
| 2005-09-12 | $8.64 | $8.64 | 32,300 |
| 2005-09-09 | $8.62 | $8.62 | 18,400 |
| 2005-09-08 | $8.70 | $8.70 | 78,000 |
| 2005-09-07 | $8.98 | $8.98 | 93,700 |
| 2005-09-06 | $8.80 | $8.80 | 30,900 |
| 2005-09-02 | $8.63 | $8.63 | 11,500 |
| 2005-09-01 | $8.92 | $8.92 | 76,800 |
| 2005-08-31 | $8.84 | $8.84 | 96,100 |
| 2005-08-30 | $8.92 | $8.92 | 80,000 |
| 2005-08-29 | $8.70 | $8.70 | 59,300 |
| 2005-08-26 | $8.25 | $8.25 | 49,700 |
| 2005-08-25 | $8.30 | $8.30 | 34,600 |
| 2005-08-24 | $8.36 | $8.36 | 19,600 |
| 2005-08-23 | $8.39 | $8.39 | 19,500 |
| 2005-08-22 | $8.44 | $8.44 | 30,600 |
| 2005-08-19 | $8.02 | $8.02 | 24,900 |
| 2005-08-18 | $8.08 | $8.08 | 22,600 |
| 2005-08-17 | $8.06 | $8.06 | 54,400 |
| 2005-08-16 | $8.25 | $8.25 | 37,100 |
| 2005-08-15 | $8.22 | $8.22 | 15,000 |
| 2005-08-12 | $8.15 | $8.15 | 26,000 |
| 2005-08-11 | $8.10 | $8.10 | 36,500 |
| 2005-08-10 | $8.08 | $8.08 | 146,000 |
| 2005-08-09 | $8.43 | $8.43 | 50,400 |
| 2005-08-08 | $8.42 | $8.42 | 94,600 |
| 2005-08-05 | $8.70 | $8.70 | 62,700 |
| 2005-08-04 | $8.89 | $8.89 | 95,600 |
| 2005-08-03 | $9.08 | $9.08 | 354,100 |
| 2005-08-02 | $8.87 | $8.87 | 457,700 |
| 2005-08-01 | $8.00 | $8.00 | 57,000 |
| 2005-07-29 | $8.03 | $8.03 | 45,500 |
| 2005-07-28 | $8.19 | $8.19 | 70,400 |
| 2005-07-27 | $8.07 | $8.07 | 43,600 |
| 2005-07-26 | $7.83 | $7.83 | 155,100 |
| 2005-07-25 | $7.96 | $7.96 | 53,300 |
| 2005-07-22 | $8.33 | $8.33 | 58,500 |
| 2005-07-21 | $8.25 | $8.25 | 108,800 |
| 2005-07-20 | $7.85 | $7.85 | 99,000 |
| 2005-07-19 | $7.96 | $7.96 | 222,400 |
| 2005-07-18 | $8.40 | $8.40 | 428,300 |
| 2005-07-15 | $8.30 | $8.30 | 460,700 |
| 2005-07-14 | $7.42 | $7.42 | 75,800 |
| 2005-07-13 | $7.22 | $7.22 | 27,400 |
| 2005-07-12 | $7.32 | $7.32 | 55,500 |
| 2005-07-11 | $7.15 | $7.15 | 62,000 |
| 2005-07-08 | $6.79 | $6.79 | 74,500 |
| 2005-07-07 | $6.57 | $6.57 | 40,600 |
| 2005-07-06 | $6.61 | $6.61 | 34,700 |
| 2005-07-05 | $6.79 | $6.79 | 53,600 |
| 2005-07-01 | $6.55 | $6.55 | 47,300 |
| 2005-06-30 | $6.71 | $6.71 | 43,200 |
| 2005-06-29 | $6.88 | $6.88 | 30,600 |
| 2005-06-28 | $6.98 | $6.98 | 56,900 |
| 2005-06-27 | $7.05 | $7.05 | 58,300 |
| 2005-06-24 | $7.26 | $7.26 | 106,600 |
| 2005-06-23 | $7.18 | $7.18 | 288,800 |
| 2005-06-22 | $6.90 | $6.90 | 24,100 |
| 2005-06-21 | $6.98 | $6.98 | 33,800 |
| 2005-06-20 | $6.97 | $6.97 | 82,300 |
| 2005-06-17 | $6.90 | $6.90 | 114,000 |
| 2005-06-16 | $7.14 | $7.14 | 40,700 |
| 2005-06-15 | $7.11 | $7.11 | 65,400 |
| 2005-06-14 | $7.39 | $7.39 | 57,700 |
| 2005-06-13 | $7.51 | $7.51 | 199,300 |
| 2005-06-10 | $7.03 | $7.03 | 56,100 |
| 2005-06-09 | $6.91 | $6.91 | 79,500 |
| 2005-06-08 | $7.14 | $7.14 | 98,800 |
| 2005-06-07 | $7.38 | $7.38 | 78,400 |
| 2005-06-06 | $7.28 | $7.28 | 89,400 |
| 2005-06-03 | $7.51 | $7.51 | 194,700 |
| 2005-06-02 | $7.83 | $7.83 | 60,900 |
| 2005-06-01 | $7.99 | $7.99 | 228,800 |
| 2005-05-31 | $7.95 | $7.95 | 252,100 |
| 2005-05-27 | $7.78 | $7.78 | 98,300 |
| 2005-05-26 | $7.68 | $7.68 | 189,400 |
| 2005-05-25 | $7.96 | $7.96 | 166,700 |
| 2005-05-24 | $7.73 | $7.73 | 294,900 |
| 2005-05-23 | $8.06 | $8.06 | 826,600 |
| 2005-05-20 | $7.25 | $7.25 | 237,200 |
| 2005-05-19 | $7.12 | $7.12 | 417,400 |
| 2005-05-18 | $7.45 | $7.45 | 1,611,700 |
| 2005-05-17 | $6.83 | $6.83 | 1,114,900 |
| 2005-05-16 | $5.11 | $5.11 | 15,300 |
| 2005-05-13 | $4.93 | $4.93 | 50,700 |
| 2005-05-12 | $5.01 | $5.01 | 28,400 |
| 2005-05-11 | $4.90 | $4.90 | 49,700 |
| 2005-05-10 | $5.01 | $5.01 | 195,200 |
| 2005-05-09 | $4.80 | $4.80 | 107,100 |
| 2005-05-06 | $4.06 | $4.06 | 28,200 |
| 2005-05-05 | $3.91 | $3.91 | 51,600 |
| 2005-05-04 | $3.98 | $3.98 | 42,100 |
| 2005-05-03 | $4.00 | $4.00 | 19,600 |
| 2005-05-02 | $4.00 | $4.00 | 17,500 |
| 2005-04-29 | $4.02 | $4.02 | 31,500 |
| 2005-04-28 | $3.96 | $3.96 | 64,000 |
| 2005-04-27 | $4.17 | $4.17 | 26,000 |
| 2005-04-26 | $4.21 | $4.21 | 19,200 |
| 2005-04-25 | $4.25 | $4.25 | 19,700 |
| 2005-04-22 | $4.25 | $4.25 | 22,700 |
| 2005-04-21 | $4.40 | $4.40 | 61,100 |
| 2005-04-20 | $4.25 | $4.25 | 33,700 |
| 2005-04-19 | $4.26 | $4.26 | 37,500 |
| 2005-04-18 | $4.31 | $4.31 | 51,400 |
| 2005-04-15 | $4.65 | $4.65 | 52,500 |
| 2005-04-14 | $4.79 | $4.79 | 66,000 |
| 2005-04-13 | $5.02 | $5.02 | 81,000 |
| 2005-04-12 | $4.90 | $4.90 | 135,200 |
| 2005-04-11 | $5.20 | $5.20 | 29,200 |
| 2005-04-08 | $5.22 | $5.22 | 64,700 |
| 2005-04-07 | $5.14 | $5.14 | 32,400 |
| 2005-04-06 | $5.29 | $5.29 | 56,800 |
| 2005-04-05 | $5.38 | $5.38 | 65,600 |
| 2005-04-04 | $5.16 | $5.16 | 105,400 |
| 2005-04-01 | $5.37 | $5.37 | 82,100 |
| 2005-03-31 | $5.31 | $5.31 | 64,100 |
| 2005-03-30 | $5.20 | $5.20 | 64,900 |
| 2005-03-29 | $5.50 | $5.50 | 56,000 |
| 2005-03-28 | $5.46 | $5.46 | 67,100 |
| 2005-03-24 | $5.54 | $5.54 | 67,000 |
| 2005-03-23 | $5.07 | $5.07 | 83,400 |
| 2005-03-22 | $5.20 | $5.20 | 67,500 |
| 2005-03-21 | $5.54 | $5.54 | 107,500 |
| 2005-03-18 | $5.22 | $5.22 | 135,400 |
| 2005-03-17 | $4.86 | $4.86 | 178,400 |
| 2005-03-16 | $5.10 | $5.10 | 71,200 |
| 2005-03-15 | $5.41 | $5.41 | 74,600 |
| 2005-03-14 | $5.43 | $5.43 | 53,100 |
| 2005-03-11 | $5.66 | $5.66 | 68,800 |
| 2005-03-10 | $5.42 | $5.42 | 48,200 |
| 2005-03-09 | $5.65 | $5.65 | 122,100 |
| 2005-03-08 | $5.48 | $5.48 | 92,400 |
| 2005-03-07 | $5.71 | $5.71 | 85,500 |
| 2005-03-04 | $5.85 | $5.85 | 345,900 |
| 2005-03-03 | $6.08 | $6.08 | 1,491,600 |
| 2005-03-02 | $4.74 | $4.74 | 237,400 |
| 2005-03-01 | $5.02 | $5.02 | 175,500 |
| 2005-02-28 | $5.44 | $5.44 | 166,800 |
| 2005-02-25 | $5.80 | $5.80 | 107,400 |
| 2005-02-24 | $6.21 | $6.21 | 17,600 |
| 2005-02-23 | $6.16 | $6.16 | 41,600 |
| 2005-02-22 | $6.14 | $6.14 | 75,300 |
| 2005-02-18 | $6.17 | $6.17 | 53,300 |
| 2005-02-17 | $6.35 | $6.35 | 59,000 |
| 2005-02-16 | $6.42 | $6.42 | 80,000 |
| 2005-02-15 | $6.35 | $6.35 | 178,000 |
| 2005-02-14 | $6.54 | $6.54 | 61,500 |
| 2005-02-11 | $6.58 | $6.58 | 72,300 |
| 2005-02-10 | $6.76 | $6.76 | 91,600 |
| 2005-02-09 | $7.12 | $7.12 | 68,000 |
| 2005-02-08 | $7.42 | $7.42 | 54,100 |
| 2005-02-07 | $7.40 | $7.40 | 61,200 |
| 2005-02-04 | $7.34 | $7.34 | 66,700 |
| 2005-02-03 | $7.09 | $7.09 | 62,600 |
| 2005-02-02 | $7.34 | $7.34 | 181,600 |
| 2005-02-01 | $6.72 | $6.72 | 77,400 |
| 2005-01-31 | $6.50 | $6.50 | 88,700 |
| 2005-01-28 | $6.44 | $6.44 | 34,600 |
| 2005-01-27 | $6.36 | $6.36 | 49,000 |
| 2005-01-26 | $6.37 | $6.37 | 60,300 |
| 2005-01-25 | $6.31 | $6.31 | 144,300 |
| 2005-01-24 | $6.30 | $6.30 | 177,300 |
| 2005-01-21 | $6.88 | $6.88 | 60,800 |
| 2005-01-20 | $6.91 | $6.91 | 72,900 |
| 2005-01-19 | $6.90 | $6.90 | 76,500 |
| 2005-01-18 | $7.02 | $7.02 | 60,600 |
| 2005-01-14 | $7.26 | $7.26 | 69,700 |
| 2005-01-13 | $7.29 | $7.29 | 107,300 |
| 2005-01-12 | $6.94 | $6.94 | 148,200 |
| 2005-01-11 | $6.85 | $6.85 | 100,100 |
| 2005-01-10 | $7.14 | $7.14 | 143,900 |
| 2005-01-07 | $7.35 | $7.35 | 123,400 |
| 2005-01-06 | $7.69 | $7.69 | 202,400 |
| 2005-01-05 | $8.09 | $8.09 | 161,300 |
| 2005-01-04 | $8.20 | $8.20 | 179,400 |
| 2005-01-03 | $8.57 | $8.57 | 83,700 |