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
- 1991-08-27 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 | $5.09 | $5.17 | 175,800 | — | — |
| 2005-12-29 | $4.99 | $5.06 | 406,200 | — | — |
| 2005-12-28 | $5.10 | $5.17 | 128,100 | — | — |
| 2005-12-27 | $5.01 | $5.08 | 306,300 | — | — |
| 2005-12-23 | $4.91 | $4.99 | 134,400 | — | — |
| 2005-12-22 | $4.93 | $5.01 | 162,000 | — | — |
| 2005-12-21 | $4.97 | $5.04 | 399,300 | — | — |
| 2005-12-20 | $4.81 | $4.89 | 474,000 | — | — |
| 2005-12-19 | $4.89 | $4.96 | 342,300 | — | — |
| 2005-12-16 | $4.83 | $4.91 | 486,600 | — | — |
| 2005-12-15 | $4.84 | $4.91 | 1,540,200 | — | — |
| 2005-12-14 | $5.07 | $5.14 | 2,026,200 | — | — |
| 2005-12-13 | $5.53 | $5.61 | 690,900 | — | — |
| 2005-12-12 | $5.21 | $5.28 | 534,300 | — | — |
| 2005-12-09 | $5.01 | $5.09 | 291,300 | — | — |
| 2005-12-08 | $5.01 | $5.08 | 217,200 | — | — |
| 2005-12-07 | $5.02 | $5.09 | 291,000 | — | — |
| 2005-12-06 | $5.08 | $5.15 | 491,100 | — | — |
| 2005-12-05 | $5.07 | $5.15 | 483,600 | — | — |
| 2005-12-02 | $5.07 | $5.14 | 279,600 | — | — |
| 2005-12-01 | $5.04 | $5.11 | 490,800 | — | — |
| 2005-11-30 | $5.02 | $5.09 | 169,500 | — | — |
| 2005-11-29 | $5.02 | $5.10 | 165,900 | — | — |
| 2005-11-28 | $5.06 | $5.13 | 277,800 | — | — |
| 2005-11-25 | $5.07 | $5.14 | 65,100 | — | — |
| 2005-11-23 | $4.96 | $5.03 | 320,400 | — | — |
| 2005-11-22 | $5.00 | $5.07 | 270,600 | — | — |
| 2005-11-21 | $5.00 | $5.07 | 503,400 | — | — |
| 2005-11-18 | $5.00 | $5.07 | 324,300 | — | — |
| 2005-11-17 | $5.05 | $5.13 | 634,200 | — | — |
| 2005-11-16 | $4.84 | $4.92 | 1,126,200 | — | — |
| 2005-11-15 | $5.09 | $5.17 | 371,100 | — | — |
| 2005-11-14 | $5.32 | $5.40 | 726,600 | — | — |
| 2005-11-11 | $5.52 | $5.60 | 973,800 | — | — |
| 2005-11-10 | $5.20 | $5.28 | 433,200 | — | — |
| 2005-11-09 | $5.21 | $5.29 | 416,400 | — | — |
| 2005-11-08 | $4.97 | $5.04 | 162,000 | — | — |
| 2005-11-07 | $5.04 | $5.11 | 415,500 | — | — |
| 2005-11-04 | $5.22 | $5.30 | 214,800 | — | — |
| 2005-11-03 | $5.26 | $5.34 | 263,100 | — | — |
| 2005-11-02 | $5.22 | $5.30 | 399,000 | — | — |
| 2005-11-01 | $5.03 | $5.11 | 291,000 | — | — |
| 2005-10-31 | $4.90 | $4.97 | 411,600 | — | — |
| 2005-10-28 | $4.67 | $4.74 | 102,300 | — | — |
| 2005-10-27 | $4.65 | $4.72 | 132,600 | — | — |
| 2005-10-26 | $4.71 | $4.78 | 222,600 | — | — |
| 2005-10-25 | $4.65 | $4.72 | 200,700 | — | — |
| 2005-10-24 | $4.69 | $4.76 | 472,800 | — | — |
| 2005-10-21 | $4.68 | $4.75 | 258,900 | — | — |
| 2005-10-20 | $4.71 | $4.78 | 503,400 | — | — |
| 2005-10-19 | $4.97 | $5.04 | 354,600 | — | — |
| 2005-10-18 | $4.85 | $4.92 | 257,100 | — | — |
| 2005-10-17 | $4.78 | $4.85 | 266,100 | — | — |
| 2005-10-14 | $4.72 | $4.79 | 306,900 | — | — |
| 2005-10-13 | $4.62 | $4.69 | 521,400 | — | — |
| 2005-10-12 | $4.63 | $4.70 | 1,202,700 | — | — |
| 2005-10-11 | $5.04 | $5.11 | 267,900 | — | — |
| 2005-10-10 | $4.96 | $5.03 | 489,000 | — | — |
| 2005-10-07 | $5.22 | $5.29 | 502,200 | — | — |
| 2005-10-06 | $5.17 | $5.25 | 680,100 | — | — |
| 2005-10-05 | $5.44 | $5.52 | 549,900 | — | — |
| 2005-10-04 | $5.44 | $5.52 | 659,100 | — | — |
| 2005-10-03 | $5.63 | $5.71 | 588,300 | — | — |
| 2005-09-30 | $5.35 | $5.43 | 368,100 | — | — |
| 2005-09-29 | $5.41 | $5.49 | 547,800 | — | — |
| 2005-09-28 | $5.47 | $5.55 | 624,600 | — | — |
| 2005-09-27 | $5.78 | $5.87 | 472,200 | — | — |
| 2005-09-26 | $5.77 | $5.86 | 1,730,400 | — | — |
| 2005-09-23 | $5.27 | $5.35 | 579,600 | — | — |
| 2005-09-22 | $5.10 | $5.18 | 1,251,600 | — | — |
| 2005-09-21 | $5.35 | $5.43 | 1,609,500 | — | — |
| 2005-09-20 | $5.94 | $6.03 | 765,000 | — | — |
| 2005-09-19 | $6.19 | $6.28 | 713,100 | — | — |
| 2005-09-16 | $6.14 | $6.23 | 449,100 | — | — |
| 2005-09-15 | $6.08 | $6.17 | 1,575,300 | — | — |
| 2005-09-14 | $6.30 | $6.40 | 508,500 | — | — |
| 2005-09-13 | $6.31 | $6.40 | 826,500 | — | — |
| 2005-09-12 | $6.38 | $6.48 | 2,958,300 | — | — |
| 2005-09-09 | $5.90 | $5.98 | 401,700 | — | — |
| 2005-09-08 | $5.83 | $5.92 | 682,800 | — | — |
| 2005-09-07 | $5.73 | $5.82 | 884,400 | — | — |
| 2005-09-06 | $5.57 | $5.65 | 616,500 | — | — |
| 2005-09-02 | $5.26 | $5.34 | 261,300 | — | — |
| 2005-09-01 | $5.31 | $5.39 | 368,400 | — | — |
| 2005-08-31 | $5.44 | $5.52 | 181,200 | — | — |
| 2005-08-30 | $5.40 | $5.48 | 358,200 | — | — |
| 2005-08-29 | $5.31 | $5.39 | 294,900 | — | — |
| 2005-08-26 | $5.25 | $5.33 | 267,000 | — | — |
| 2005-08-25 | $5.17 | $5.25 | 572,400 | — | — |
| 2005-08-24 | $5.30 | $5.38 | 375,000 | — | — |
| 2005-08-23 | $5.45 | $5.53 | 427,500 | — | — |
| 2005-08-22 | $5.37 | $5.45 | 766,800 | — | — |
| 2005-08-19 | $5.35 | $5.43 | 357,900 | — | — |
| 2005-08-18 | $5.45 | $5.53 | 451,200 | — | — |
| 2005-08-17 | $5.40 | $5.48 | 542,400 | — | — |
| 2005-08-16 | $5.42 | $5.50 | 849,000 | — | — |
| 2005-08-15 | $5.42 | $5.50 | 1,031,400 | — | — |
| 2005-08-12 | $5.70 | $5.79 | 744,600 | — | — |
| 2005-08-11 | $5.73 | $5.82 | 715,800 | — | — |
| 2005-08-10 | $5.67 | $5.76 | 972,300 | — | — |
| 2005-08-09 | $5.80 | $5.88 | 709,500 | — | — |
| 2005-08-08 | $5.95 | $6.04 | 1,280,400 | — | — |
| 2005-08-05 | $5.66 | $5.74 | 945,300 | — | — |
| 2005-08-04 | $5.42 | $5.50 | 766,800 | — | — |
| 2005-08-03 | $5.14 | $5.22 | 816,300 | — | — |
| 2005-08-02 | $5.29 | $5.37 | 928,800 | — | — |
| 2005-08-01 | $5.60 | $5.69 | 995,400 | — | — |
| 2005-07-29 | $5.63 | $5.72 | 844,200 | — | — |
| 2005-07-28 | $5.60 | $5.68 | 1,222,200 | — | — |
| 2005-07-27 | $5.40 | $5.48 | 1,212,300 | — | — |
| 2005-07-26 | $5.24 | $5.32 | 993,600 | — | — |
| 2005-07-25 | $5.10 | $5.18 | 2,057,400 | — | — |
| 2005-07-22 | $4.86 | $4.94 | 1,326,300 | — | — |
| 2005-07-21 | $4.64 | $4.71 | 2,785,800 | — | — |
| 2005-07-20 | $3.97 | $4.03 | 446,100 | — | — |
| 2005-07-19 | $3.95 | $4.01 | 410,100 | — | — |
| 2005-07-18 | $3.81 | $3.87 | 381,600 | — | — |
| 2005-07-15 | $3.62 | $3.67 | 416,700 | — | — |
| 2005-07-14 | $3.62 | $3.67 | 682,200 | — | — |
| 2005-07-13 | $3.68 | $3.74 | 364,800 | — | — |
| 2005-07-12 | $3.79 | $3.84 | 331,500 | — | — |
| 2005-07-11 | $3.89 | $3.95 | 394,200 | — | — |
| 2005-07-08 | $3.86 | $3.92 | 220,500 | — | — |
| 2005-07-07 | $3.87 | $3.92 | 541,800 | — | — |
| 2005-07-06 | $3.84 | $3.89 | 358,200 | — | — |
| 2005-07-05 | $3.76 | $3.81 | 793,200 | — | — |
| 2005-07-01 | $3.68 | $3.73 | 741,600 | — | — |
| 2005-06-30 | $3.58 | $3.64 | 1,204,500 | — | — |
| 2005-06-29 | $3.36 | $3.41 | 401,400 | — | — |
| 2005-06-28 | $3.46 | $3.51 | 347,700 | — | — |
| 2005-06-27 | $3.56 | $3.62 | 481,800 | — | — |
| 2005-06-24 | $3.47 | $3.53 | 205,200 | — | — |
| 2005-06-23 | $3.58 | $3.64 | 474,000 | — | — |
| 2005-06-22 | $3.63 | $3.69 | 255,300 | — | — |
| 2005-06-21 | $3.56 | $3.61 | 177,900 | — | — |
| 2005-06-20 | $3.54 | $3.59 | 299,100 | — | — |
| 2005-06-17 | $3.60 | $3.65 | 272,400 | — | — |
| 2005-06-16 | $3.52 | $3.57 | 295,200 | — | — |
| 2005-06-15 | $3.46 | $3.52 | 295,800 | — | — |
| 2005-06-14 | $3.33 | $3.38 | 121,200 | — | — |
| 2005-06-13 | $3.28 | $3.33 | 222,000 | — | — |
| 2005-06-10 | $3.32 | $3.37 | 154,500 | — | — |
| 2005-06-09 | $3.26 | $3.31 | 104,100 | — | — |
| 2005-06-08 | $3.27 | $3.32 | 103,200 | — | — |
| 2005-06-07 | $3.31 | $3.36 | 195,000 | — | — |
| 2005-06-06 | $3.29 | $3.34 | 169,800 | — | — |
| 2005-06-03 | $3.33 | $3.38 | 488,400 | — | — |
| 2005-06-02 | $3.21 | $3.26 | 259,500 | — | — |
| 2005-06-01 | $3.28 | $3.33 | 361,800 | — | — |
| 2005-05-31 | $3.15 | $3.19 | 187,500 | — | — |
| 2005-05-27 | $3.12 | $3.17 | 164,400 | — | — |
| 2005-05-26 | $3.15 | $3.20 | 392,400 | — | — |
| 2005-05-25 | $3.23 | $3.28 | 258,900 | — | — |
| 2005-05-24 | $3.25 | $3.30 | 343,500 | — | — |
| 2005-05-23 | $3.24 | $3.29 | 417,000 | — | — |
| 2005-05-20 | $3.33 | $3.38 | 246,900 | — | — |
| 2005-05-19 | $3.34 | $3.39 | 459,300 | — | — |
| 2005-05-18 | $3.30 | $3.35 | 921,000 | — | — |
| 2005-05-17 | $3.27 | $3.32 | 1,323,000 | — | — |
| 2005-05-16 | $3.41 | $3.46 | 949,200 | — | — |
| 2005-05-13 | $3.58 | $3.63 | 417,000 | — | — |
| 2005-05-12 | $3.59 | $3.65 | 656,700 | — | — |
| 2005-05-11 | $3.63 | $3.69 | 2,718,000 | — | — |
| 2005-05-10 | $4.10 | $4.16 | 789,900 | — | — |
| 2005-05-09 | $4.28 | $4.34 | 286,200 | — | — |
| 2005-05-06 | $4.35 | $4.42 | 185,400 | — | — |
| 2005-05-05 | $4.33 | $4.40 | 566,700 | — | — |
| 2005-05-04 | $4.50 | $4.56 | 530,700 | — | — |
| 2005-05-03 | $4.32 | $4.38 | 552,600 | — | — |
| 2005-05-02 | $4.05 | $4.11 | 262,500 | — | — |
| 2005-04-29 | $4.08 | $4.14 | 508,500 | — | — |
| 2005-04-28 | $4.15 | $4.22 | 249,000 | — | — |
| 2005-04-27 | $4.33 | $4.40 | 316,800 | — | — |
| 2005-04-26 | $4.39 | $4.45 | 354,300 | — | — |
| 2005-04-25 | $4.40 | $4.47 | 448,200 | — | — |
| 2005-04-22 | $4.49 | $4.55 | 433,800 | — | — |
| 2005-04-21 | $4.35 | $4.42 | 1,012,500 | — | — |
| 2005-04-20 | $4.57 | $4.64 | 477,300 | — | — |
| 2005-04-19 | $4.24 | $4.30 | 219,300 | — | — |
| 2005-04-18 | $4.18 | $4.24 | 576,900 | — | — |
| 2005-04-15 | $4.07 | $4.13 | 1,637,400 | — | — |
| 2005-04-14 | $4.75 | $4.82 | 228,900 | — | — |
| 2005-04-13 | $4.94 | $5.01 | 207,600 | — | — |
| 2005-04-12 | $4.98 | $5.06 | 277,200 | — | — |
| 2005-04-11 | $5.06 | $5.14 | 380,700 | — | — |
| 2005-04-08 | $5.09 | $5.17 | 378,900 | — | — |
| 2005-04-07 | $5.17 | $5.25 | 701,400 | — | — |
| 2005-04-06 | $5.38 | $5.46 | 596,100 | — | — |
| 2005-04-05 | $5.37 | $5.45 | 3,209,100 | — | — |
| 2005-04-04 | $5.11 | $5.19 | 1,539,900 | — | — |
| 2005-04-01 | $4.52 | $4.59 | 500,100 | — | — |
| 2005-03-31 | $4.43 | $4.49 | 495,600 | — | — |
| 2005-03-30 | $4.34 | $4.40 | 540,900 | — | — |
| 2005-03-29 | $4.24 | $4.30 | 307,500 | — | — |
| 2005-03-28 | $4.34 | $4.40 | 358,800 | — | — |
| 2005-03-24 | $4.40 | $4.46 | 713,700 | — | — |
| 2005-03-23 | $4.63 | $4.70 | 899,100 | — | — |
| 2005-03-22 | $4.68 | $4.75 | 1,129,200 | — | — |
| 2005-03-21 | $4.50 | $4.56 | 1,141,200 | — | — |
| 2005-03-18 | $4.22 | $4.28 | 692,100 | — | — |
| 2005-03-17 | $4.56 | $4.63 | 1,192,800 | — | — |
| 2005-03-16 | $4.25 | $4.31 | 826,500 | — | — |
| 2005-03-15 | $4.33 | $4.39 | 1,061,100 | — | — |
| 2005-03-14 | $4.39 | $4.45 | 2,180,100 | — | — |
| 2005-03-11 | $4.36 | $4.42 | 750,900 | — | — |
| 2005-03-10 | $4.57 | $4.64 | 789,600 | — | — |
| 2005-03-09 | $4.49 | $4.56 | 2,042,700 | — | — |
| 2005-03-08 | $4.71 | $4.78 | 1,406,100 | — | — |
| 2005-03-07 | $5.21 | $5.29 | 1,853,100 | — | — |
| 2005-03-04 | $5.06 | $5.14 | 2,761,800 | — | — |
| 2005-03-03 | $5.39 | $5.47 | 4,125,900 | — | — |
| 2005-03-02 | $6.05 | $6.14 | 4,233,300 | — | — |
| 2005-03-01 | $6.81 | $6.91 | 1,087,200 | — | — |
| 2005-02-28 | $6.43 | $6.53 | 1,148,700 | — | — |
| 2005-02-25 | $6.33 | $6.42 | 953,400 | — | — |
| 2005-02-24 | $6.53 | $6.63 | 1,175,100 | — | — |
| 2005-02-23 | $6.67 | $6.77 | 838,500 | — | — |
| 2005-02-22 | $6.64 | $6.74 | 764,400 | — | — |
| 2005-02-18 | $6.77 | $6.87 | 753,300 | — | — |
| 2005-02-17 | $6.81 | $6.91 | 1,033,800 | — | — |
| 2005-02-16 | $6.78 | $6.88 | 677,700 | — | — |
| 2005-02-15 | $6.63 | $6.73 | 1,286,700 | — | — |
| 2005-02-14 | $6.70 | $6.80 | 1,448,100 | — | — |
| 2005-02-11 | $6.76 | $6.86 | 1,960,500 | — | — |
| 2005-02-10 | $6.18 | $6.27 | 4,778,400 | — | — |
| 2005-02-09 | $7.23 | $7.34 | 2,163,900 | — | — |
| 2005-02-08 | $6.98 | $7.08 | 2,073,300 | — | — |
| 2005-02-07 | $6.67 | $6.77 | 2,634,600 | — | — |
| 2005-02-04 | $6.38 | $6.48 | 996,900 | — | — |
| 2005-02-03 | $6.34 | $6.43 | 2,007,900 | — | — |
| 2005-02-02 | $6.03 | $6.12 | 1,408,800 | — | — |
| 2005-02-01 | $6.22 | $6.32 | 1,441,500 | — | — |
| 2005-01-31 | $6.36 | $6.46 | 2,105,100 | — | — |
| 2005-01-28 | $6.08 | $6.17 | 868,500 | — | — |
| 2005-01-27 | $6.00 | $6.09 | 855,900 | — | — |
| 2005-01-26 | $5.97 | $6.06 | 1,278,900 | — | — |
| 2005-01-25 | $5.78 | $5.87 | 1,125,900 | — | — |
| 2005-01-24 | $5.68 | $5.76 | 1,866,300 | — | — |
| 2005-01-21 | $5.33 | $5.41 | 1,848,000 | — | — |
| 2005-01-20 | $4.86 | $4.94 | 110,100 | — | — |
| 2005-01-19 | $4.79 | $4.86 | 138,600 | — | — |
| 2005-01-18 | $4.81 | $4.88 | 217,500 | — | — |
| 2005-01-14 | $4.66 | $4.73 | 162,600 | — | — |
| 2005-01-13 | $4.78 | $4.85 | 71,700 | — | — |
| 2005-01-12 | $4.82 | $4.89 | 195,000 | — | — |
| 2005-01-11 | $4.71 | $4.78 | 354,900 | — | — |
| 2005-01-10 | $4.90 | $4.97 | 202,800 | — | — |
| 2005-01-07 | $4.90 | $4.97 | 112,800 | — | — |
| 2005-01-06 | $4.89 | $4.96 | 120,600 | — | — |
| 2005-01-05 | $4.91 | $4.99 | 271,800 | — | — |
| 2005-01-04 | $4.76 | $4.83 | 307,800 | — | — |
| 2005-01-03 | $4.87 | $4.94 | 614,700 | — | — |