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
- 1999-04-09 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 | $4.75 | $4.75 | 1,274,500 | — | — |
| 2005-12-29 | $4.78 | $4.78 | 575,800 | — | — |
| 2005-12-28 | $4.80 | $4.80 | 692,700 | — | — |
| 2005-12-27 | $4.80 | $4.80 | 1,511,900 | — | — |
| 2005-12-23 | $4.85 | $4.85 | 1,107,900 | — | — |
| 2005-12-22 | $4.82 | $4.82 | 1,726,000 | — | — |
| 2005-12-21 | $4.88 | $4.88 | 1,600,900 | — | — |
| 2005-12-20 | $4.93 | $4.93 | 1,130,000 | — | — |
| 2005-12-19 | $4.93 | $4.93 | 1,517,000 | — | — |
| 2005-12-16 | $4.91 | $4.91 | 2,270,600 | — | — |
| 2005-12-15 | $4.97 | $4.97 | 609,400 | — | — |
| 2005-12-14 | $5.01 | $5.01 | 1,057,100 | — | — |
| 2005-12-13 | $5.06 | $5.06 | 791,600 | — | — |
| 2005-12-12 | $5.08 | $5.08 | 740,100 | — | — |
| 2005-12-09 | $5.11 | $5.11 | 1,189,600 | — | — |
| 2005-12-08 | $4.98 | $4.98 | 1,753,600 | — | — |
| 2005-12-07 | $5.00 | $5.00 | 1,000,200 | — | — |
| 2005-12-06 | $5.07 | $5.07 | 887,100 | — | — |
| 2005-12-05 | $5.13 | $5.13 | 1,470,000 | — | — |
| 2005-12-02 | $5.14 | $5.14 | 2,116,200 | — | — |
| 2005-12-01 | $5.26 | $5.26 | 4,146,900 | — | — |
| 2005-11-30 | $4.92 | $4.92 | 1,323,800 | — | — |
| 2005-11-29 | $4.93 | $4.93 | 1,228,400 | — | — |
| 2005-11-28 | $4.90 | $4.90 | 1,614,900 | — | — |
| 2005-11-25 | $4.96 | $4.96 | 356,000 | — | — |
| 2005-11-23 | $5.03 | $5.03 | 975,500 | — | — |
| 2005-11-22 | $5.04 | $5.04 | 1,482,800 | — | — |
| 2005-11-21 | $5.00 | $5.00 | 1,498,800 | — | — |
| 2005-11-18 | $5.06 | $5.06 | 1,488,200 | — | — |
| 2005-11-17 | $5.00 | $5.00 | 3,775,000 | — | — |
| 2005-11-16 | $4.75 | $4.75 | 1,212,400 | — | — |
| 2005-11-15 | $4.85 | $4.85 | 1,748,600 | — | — |
| 2005-11-14 | $4.83 | $4.83 | 1,057,200 | — | — |
| 2005-11-11 | $4.72 | $4.72 | 332,600 | — | — |
| 2005-11-10 | $4.71 | $4.71 | 970,100 | — | — |
| 2005-11-09 | $4.63 | $4.63 | 747,600 | — | — |
| 2005-11-08 | $4.75 | $4.75 | 1,031,300 | — | — |
| 2005-11-07 | $4.88 | $4.88 | 1,777,800 | — | — |
| 2005-11-04 | $4.72 | $4.72 | 639,800 | — | — |
| 2005-11-03 | $4.77 | $4.77 | 1,209,800 | — | — |
| 2005-11-02 | $4.78 | $4.78 | 960,000 | — | — |
| 2005-11-01 | $4.79 | $4.79 | 949,300 | — | — |
| 2005-10-31 | $4.83 | $4.83 | 1,442,400 | — | — |
| 2005-10-28 | $4.74 | $4.74 | 3,190,400 | — | — |
| 2005-10-27 | $4.70 | $4.70 | 3,734,100 | — | — |
| 2005-10-26 | $4.47 | $4.47 | 2,027,400 | — | — |
| 2005-10-25 | $4.49 | $4.49 | 1,478,100 | — | — |
| 2005-10-24 | $4.57 | $4.57 | 1,746,000 | — | — |
| 2005-10-21 | $4.50 | $4.50 | 1,322,000 | — | — |
| 2005-10-20 | $4.46 | $4.46 | 997,300 | — | — |
| 2005-10-19 | $4.46 | $4.46 | 1,048,800 | — | — |
| 2005-10-18 | $4.34 | $4.34 | 1,079,700 | — | — |
| 2005-10-17 | $4.40 | $4.40 | 1,239,900 | — | — |
| 2005-10-14 | $4.38 | $4.38 | 1,186,700 | — | — |
| 2005-10-13 | $4.43 | $4.43 | 582,100 | — | — |
| 2005-10-12 | $4.40 | $4.40 | 1,109,700 | — | — |
| 2005-10-11 | $4.50 | $4.50 | 943,900 | — | — |
| 2005-10-10 | $4.66 | $4.66 | 738,300 | — | — |
| 2005-10-07 | $4.85 | $4.85 | 1,614,200 | — | — |
| 2005-10-06 | $4.67 | $4.67 | 1,983,300 | — | — |
| 2005-10-05 | $4.70 | $4.70 | 4,633,000 | — | — |
| 2005-10-04 | $4.47 | $4.47 | 1,292,800 | — | — |
| 2005-10-03 | $4.51 | $4.51 | 1,706,000 | — | — |
| 2005-09-30 | $4.45 | $4.45 | 2,203,100 | — | — |
| 2005-09-29 | $4.34 | $4.34 | 1,242,700 | — | — |
| 2005-09-28 | $4.37 | $4.37 | 1,874,500 | — | — |
| 2005-09-27 | $4.34 | $4.34 | 894,000 | — | — |
| 2005-09-26 | $4.36 | $4.36 | 1,609,600 | — | — |
| 2005-09-23 | $4.43 | $4.43 | 666,400 | — | — |
| 2005-09-22 | $4.39 | $4.39 | 565,900 | — | — |
| 2005-09-21 | $4.41 | $4.41 | 1,054,600 | — | — |
| 2005-09-20 | $4.49 | $4.49 | 1,394,700 | — | — |
| 2005-09-19 | $4.60 | $4.60 | 1,606,300 | — | — |
| 2005-09-16 | $4.71 | $4.71 | 1,435,700 | — | — |
| 2005-09-15 | $4.65 | $4.65 | 2,127,500 | — | — |
| 2005-09-14 | $4.58 | $4.58 | 2,630,200 | — | — |
| 2005-09-13 | $4.62 | $4.62 | 2,228,800 | — | — |
| 2005-09-12 | $4.63 | $4.63 | 2,324,700 | — | — |
| 2005-09-09 | $4.47 | $4.47 | 2,024,600 | — | — |
| 2005-09-08 | $4.47 | $4.47 | 2,343,300 | — | — |
| 2005-09-07 | $4.40 | $4.40 | 1,122,800 | — | — |
| 2005-09-06 | $4.47 | $4.47 | 3,009,900 | — | — |
| 2005-09-02 | $4.31 | $4.31 | 1,129,200 | — | — |
| 2005-09-01 | $4.40 | $4.40 | 1,769,500 | — | — |
| 2005-08-31 | $4.32 | $4.32 | 2,790,000 | — | — |
| 2005-08-30 | $4.30 | $4.30 | 2,687,400 | — | — |
| 2005-08-29 | $4.17 | $4.17 | 1,415,400 | — | — |
| 2005-08-26 | $4.22 | $4.22 | 1,356,500 | — | — |
| 2005-08-25 | $4.27 | $4.27 | 716,800 | — | — |
| 2005-08-24 | $4.30 | $4.30 | 532,500 | — | — |
| 2005-08-23 | $4.35 | $4.35 | 1,665,600 | — | — |
| 2005-08-22 | $4.35 | $4.35 | 1,489,400 | — | — |
| 2005-08-19 | $4.33 | $4.33 | 2,043,000 | — | — |
| 2005-08-18 | $4.25 | $4.25 | 2,119,800 | — | — |
| 2005-08-17 | $4.25 | $4.25 | 1,109,700 | — | — |
| 2005-08-16 | $4.38 | $4.38 | 1,044,900 | — | — |
| 2005-08-15 | $4.41 | $4.41 | 1,076,500 | — | — |
| 2005-08-12 | $4.29 | $4.29 | 3,784,600 | — | — |
| 2005-08-11 | $4.49 | $4.49 | 4,330,300 | — | — |
| 2005-08-10 | $4.61 | $4.61 | 1,382,100 | — | — |
| 2005-08-09 | $4.68 | $4.68 | 1,219,500 | — | — |
| 2005-08-08 | $4.64 | $4.64 | 1,983,800 | — | — |
| 2005-08-05 | $4.80 | $4.80 | 2,883,100 | — | — |
| 2005-08-04 | $4.89 | $4.89 | 3,940,600 | — | — |
| 2005-08-03 | $5.06 | $5.06 | 4,232,800 | — | — |
| 2005-08-02 | $5.14 | $5.14 | 3,165,700 | — | — |
| 2005-08-01 | $4.97 | $4.97 | 3,839,700 | — | — |
| 2005-07-29 | $4.78 | $4.78 | 855,400 | — | — |
| 2005-07-28 | $4.75 | $4.75 | 725,200 | — | — |
| 2005-07-27 | $4.83 | $4.83 | 1,142,100 | — | — |
| 2005-07-26 | $4.89 | $4.89 | 1,199,800 | — | — |
| 2005-07-25 | $4.91 | $4.91 | 967,100 | — | — |
| 2005-07-22 | $5.00 | $5.00 | 1,545,300 | — | — |
| 2005-07-21 | $4.91 | $4.91 | 2,415,100 | — | — |
| 2005-07-20 | $4.89 | $4.89 | 1,376,100 | — | — |
| 2005-07-19 | $4.96 | $4.96 | 1,820,500 | — | — |
| 2005-07-18 | $4.97 | $4.97 | 3,194,800 | — | — |
| 2005-07-15 | $4.90 | $4.90 | 3,412,300 | — | — |
| 2005-07-14 | $4.64 | $4.64 | 1,659,700 | — | — |
| 2005-07-13 | $4.70 | $4.70 | 3,588,000 | — | — |
| 2005-07-12 | $4.45 | $4.45 | 2,109,700 | — | — |
| 2005-07-11 | $4.46 | $4.46 | 4,102,400 | — | — |
| 2005-07-08 | $4.32 | $4.32 | 2,279,600 | — | — |
| 2005-07-07 | $4.13 | $4.13 | 1,254,300 | — | — |
| 2005-07-06 | $4.06 | $4.06 | 3,682,900 | — | — |
| 2005-07-05 | $4.09 | $4.09 | 1,150,800 | — | — |
| 2005-07-01 | $4.09 | $4.09 | 664,500 | — | — |
| 2005-06-30 | $4.07 | $4.07 | 1,383,000 | — | — |
| 2005-06-29 | $4.11 | $4.11 | 1,382,700 | — | — |
| 2005-06-28 | $4.15 | $4.15 | 1,740,000 | — | — |
| 2005-06-27 | $4.17 | $4.17 | 835,300 | — | — |
| 2005-06-24 | $4.27 | $4.27 | 1,260,900 | — | — |
| 2005-06-23 | $4.28 | $4.28 | 1,115,200 | — | — |
| 2005-06-22 | $4.33 | $4.33 | 1,360,500 | — | — |
| 2005-06-21 | $4.38 | $4.38 | 1,532,900 | — | — |
| 2005-06-20 | $4.43 | $4.43 | 897,000 | — | — |
| 2005-06-17 | $4.49 | $4.49 | 1,021,600 | — | — |
| 2005-06-16 | $4.60 | $4.60 | 1,220,600 | — | — |
| 2005-06-15 | $4.49 | $4.49 | 929,700 | — | — |
| 2005-06-14 | $4.43 | $4.43 | 1,067,500 | — | — |
| 2005-06-13 | $4.39 | $4.39 | 1,258,900 | — | — |
| 2005-06-10 | $4.38 | $4.38 | 2,725,900 | — | — |
| 2005-06-09 | $4.40 | $4.40 | 1,931,300 | — | — |
| 2005-06-08 | $4.35 | $4.35 | 1,560,400 | — | — |
| 2005-06-07 | $4.37 | $4.37 | 2,841,400 | — | — |
| 2005-06-06 | $4.46 | $4.46 | 1,179,600 | — | — |
| 2005-06-03 | $4.54 | $4.54 | 1,232,000 | — | — |
| 2005-06-02 | $4.67 | $4.67 | 752,600 | — | — |
| 2005-06-01 | $4.67 | $4.67 | 1,157,700 | — | — |
| 2005-05-31 | $4.57 | $4.57 | 2,165,900 | — | — |
| 2005-05-27 | $4.73 | $4.73 | 1,593,500 | — | — |
| 2005-05-26 | $4.78 | $4.78 | 1,286,100 | — | — |
| 2005-05-25 | $4.69 | $4.69 | 1,987,800 | — | — |
| 2005-05-24 | $4.69 | $4.69 | 1,870,600 | — | — |
| 2005-05-23 | $4.65 | $4.65 | 2,452,000 | — | — |
| 2005-05-20 | $4.60 | $4.60 | 2,729,600 | — | — |
| 2005-05-19 | $4.39 | $4.39 | 752,600 | — | — |
| 2005-05-18 | $4.40 | $4.40 | 1,002,000 | — | — |
| 2005-05-17 | $4.25 | $4.25 | 927,600 | — | — |
| 2005-05-16 | $4.29 | $4.29 | 1,337,100 | — | — |
| 2005-05-13 | $4.17 | $4.17 | 1,665,700 | — | — |
| 2005-05-12 | $4.18 | $4.18 | 2,081,600 | — | — |
| 2005-05-11 | $4.29 | $4.29 | 1,480,200 | — | — |
| 2005-05-10 | $4.45 | $4.45 | 1,515,300 | — | — |
| 2005-05-09 | $4.45 | $4.45 | 1,589,900 | — | — |
| 2005-05-06 | $4.44 | $4.44 | 1,493,000 | — | — |
| 2005-05-05 | $4.54 | $4.54 | 1,304,800 | — | — |
| 2005-05-04 | $4.50 | $4.50 | 959,500 | — | — |
| 2005-05-03 | $4.41 | $4.41 | 808,900 | — | — |
| 2005-05-02 | $4.43 | $4.43 | 1,461,200 | — | — |
| 2005-04-29 | $4.45 | $4.45 | 1,673,000 | — | — |
| 2005-04-28 | $4.40 | $4.40 | 2,397,900 | — | — |
| 2005-04-27 | $4.53 | $4.53 | 1,054,100 | — | — |
| 2005-04-26 | $4.57 | $4.57 | 1,527,300 | — | — |
| 2005-04-25 | $4.63 | $4.63 | 1,400,400 | — | — |
| 2005-04-22 | $4.63 | $4.63 | 2,960,400 | — | — |
| 2005-04-21 | $4.77 | $4.77 | 1,722,600 | — | — |
| 2005-04-20 | $4.65 | $4.65 | 3,746,100 | — | — |
| 2005-04-19 | $4.63 | $4.63 | 2,413,400 | — | — |
| 2005-04-18 | $4.51 | $4.51 | 6,154,000 | — | — |
| 2005-04-15 | $4.44 | $4.44 | 10,075,200 | — | — |
| 2005-04-14 | $5.00 | $5.00 | 1,669,500 | — | — |
| 2005-04-13 | $5.16 | $5.16 | 3,598,800 | — | — |
| 2005-04-12 | $5.32 | $5.32 | 3,578,900 | — | — |
| 2005-04-11 | $5.23 | $5.23 | 1,762,300 | — | — |
| 2005-04-08 | $5.26 | $5.26 | 6,707,500 | — | — |
| 2005-04-07 | $5.56 | $5.56 | 3,790,100 | — | — |
| 2005-04-06 | $5.62 | $5.62 | 1,943,500 | — | — |
| 2005-04-05 | $5.59 | $5.59 | 1,900,100 | — | — |
| 2005-04-04 | $5.82 | $5.82 | 1,509,600 | — | — |
| 2005-04-01 | $5.91 | $5.91 | 2,483,700 | — | — |
| 2005-03-31 | $5.89 | $5.89 | 4,956,100 | — | — |
| 2005-03-30 | $5.80 | $5.80 | 1,817,600 | — | — |
| 2005-03-29 | $5.54 | $5.54 | 1,138,900 | — | — |
| 2005-03-28 | $5.73 | $5.73 | 1,672,100 | — | — |
| 2005-03-24 | $5.82 | $5.82 | 1,031,700 | — | — |
| 2005-03-23 | $5.90 | $5.90 | 2,229,500 | — | — |
| 2005-03-22 | $5.95 | $5.95 | 1,105,800 | — | — |
| 2005-03-21 | $6.01 | $6.01 | 703,300 | — | — |
| 2005-03-18 | $6.09 | $6.09 | 2,772,800 | — | — |
| 2005-03-17 | $6.22 | $6.22 | 1,311,900 | — | — |
| 2005-03-16 | $6.15 | $6.15 | 1,663,800 | — | — |
| 2005-03-15 | $6.20 | $6.20 | 1,978,500 | — | — |
| 2005-03-14 | $6.16 | $6.16 | 1,530,900 | — | — |
| 2005-03-11 | $6.06 | $6.06 | 1,314,400 | — | — |
| 2005-03-10 | $6.10 | $6.10 | 1,174,600 | — | — |
| 2005-03-09 | $6.12 | $6.12 | 1,894,900 | — | — |
| 2005-03-08 | $6.06 | $6.06 | 780,400 | — | — |
| 2005-03-07 | $6.17 | $6.17 | 1,148,900 | — | — |
| 2005-03-04 | $6.04 | $6.04 | 645,700 | — | — |
| 2005-03-03 | $6.06 | $6.06 | 821,700 | — | — |
| 2005-03-02 | $6.06 | $6.06 | 1,436,100 | — | — |
| 2005-03-01 | $6.12 | $6.12 | 1,400,000 | — | — |
| 2005-02-28 | $5.82 | $5.82 | 1,719,800 | — | — |
| 2005-02-25 | $6.09 | $6.09 | 988,400 | — | — |
| 2005-02-24 | $6.00 | $6.00 | 1,003,100 | — | — |
| 2005-02-23 | $5.90 | $5.90 | 1,443,400 | — | — |
| 2005-02-22 | $5.91 | $5.91 | 1,957,200 | — | — |
| 2005-02-18 | $6.13 | $6.13 | 1,044,500 | — | — |
| 2005-02-17 | $6.25 | $6.25 | 743,300 | — | — |
| 2005-02-16 | $6.44 | $6.44 | 1,340,400 | — | — |
| 2005-02-15 | $6.43 | $6.43 | 2,355,900 | — | — |
| 2005-02-14 | $6.25 | $6.25 | 1,115,800 | — | — |
| 2005-02-11 | $6.25 | $6.25 | 1,425,900 | — | — |
| 2005-02-10 | $6.11 | $6.11 | 1,207,000 | — | — |
| 2005-02-09 | $6.21 | $6.21 | 1,777,600 | — | — |
| 2005-02-08 | $6.56 | $6.56 | 2,204,400 | — | — |
| 2005-02-07 | $6.41 | $6.41 | 1,383,700 | — | — |
| 2005-02-04 | $6.23 | $6.23 | 1,510,700 | — | — |
| 2005-02-03 | $6.15 | $6.15 | 1,392,300 | — | — |
| 2005-02-02 | $6.36 | $6.36 | 2,019,100 | — | — |
| 2005-02-01 | $6.27 | $6.27 | 1,964,000 | — | — |
| 2005-01-31 | $6.40 | $6.40 | 1,290,400 | — | — |
| 2005-01-28 | $6.22 | $6.22 | 1,691,300 | — | — |
| 2005-01-27 | $6.37 | $6.37 | 1,731,100 | — | — |
| 2005-01-26 | $6.33 | $6.33 | 2,087,800 | — | — |
| 2005-01-25 | $6.17 | $6.17 | 2,166,100 | — | — |
| 2005-01-24 | $6.19 | $6.19 | 2,040,500 | — | — |
| 2005-01-21 | $6.44 | $6.44 | 4,795,700 | — | — |
| 2005-01-20 | $6.64 | $6.64 | 9,034,300 | — | — |
| 2005-01-19 | $5.88 | $5.88 | 1,699,200 | — | — |
| 2005-01-18 | $5.91 | $5.91 | 1,513,200 | — | — |
| 2005-01-14 | $6.01 | $6.01 | 1,204,000 | — | — |
| 2005-01-13 | $5.96 | $5.96 | 2,300,200 | — | — |
| 2005-01-12 | $5.65 | $5.65 | 1,283,400 | — | — |
| 2005-01-11 | $5.66 | $5.66 | 1,699,200 | — | — |
| 2005-01-10 | $5.83 | $5.83 | 1,197,200 | — | — |
| 2005-01-07 | $5.95 | $5.95 | 1,275,700 | — | — |
| 2005-01-06 | $6.04 | $6.04 | 1,499,900 | — | — |
| 2005-01-05 | $5.98 | $5.98 | 2,153,900 | — | — |
| 2005-01-04 | $5.98 | $5.98 | 2,996,000 | — | — |
| 2005-01-03 | $6.42 | $6.42 | 2,073,700 | — | — |