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
- 1992-06-03 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 | $6.32 | $6.32 | 14,600 | — | — |
| 2005-12-29 | $6.42 | $6.42 | 13,600 | — | — |
| 2005-12-28 | $6.30 | $6.30 | 20,200 | — | — |
| 2005-12-27 | $6.32 | $6.32 | 37,300 | — | — |
| 2005-12-23 | $6.45 | $6.45 | 11,800 | — | — |
| 2005-12-22 | $6.70 | $6.70 | 6,900 | — | — |
| 2005-12-21 | $6.75 | $6.75 | 6,100 | — | — |
| 2005-12-20 | $6.73 | $6.73 | 6,300 | — | — |
| 2005-12-19 | $6.70 | $6.70 | 17,100 | — | — |
| 2005-12-16 | $6.80 | $6.80 | 17,500 | — | — |
| 2005-12-15 | $6.95 | $6.95 | 23,000 | — | — |
| 2005-12-14 | $6.95 | $6.95 | 19,100 | — | — |
| 2005-12-13 | $7.04 | $7.04 | 76,600 | — | — |
| 2005-12-12 | $6.64 | $6.64 | 76,900 | — | — |
| 2005-12-09 | $6.76 | $6.76 | 32,800 | — | — |
| 2005-12-08 | $6.58 | $6.58 | 24,400 | — | — |
| 2005-12-07 | $6.56 | $6.56 | 11,500 | — | — |
| 2005-12-06 | $6.50 | $6.50 | 65,700 | — | — |
| 2005-12-05 | $6.53 | $6.53 | 18,600 | — | — |
| 2005-12-02 | $6.56 | $6.56 | 38,400 | — | — |
| 2005-12-01 | $6.60 | $6.60 | 52,600 | — | — |
| 2005-11-30 | $6.78 | $6.78 | 33,400 | — | — |
| 2005-11-29 | $7.01 | $7.01 | 38,100 | — | — |
| 2005-11-28 | $6.96 | $6.96 | 44,700 | — | — |
| 2005-11-25 | $6.98 | $6.98 | 21,400 | — | — |
| 2005-11-23 | $7.01 | $7.01 | 51,800 | — | — |
| 2005-11-22 | $6.97 | $6.97 | 11,100 | — | — |
| 2005-11-21 | $7.03 | $7.03 | 47,200 | — | — |
| 2005-11-18 | $6.94 | $6.94 | 7,900 | — | — |
| 2005-11-17 | $6.98 | $6.98 | 6,700 | — | — |
| 2005-11-16 | $6.88 | $6.88 | 4,800 | — | — |
| 2005-11-15 | $6.90 | $6.90 | 12,600 | — | — |
| 2005-11-14 | $6.96 | $6.96 | 9,100 | — | — |
| 2005-11-11 | $7.02 | $7.02 | 43,800 | — | — |
| 2005-11-10 | $6.92 | $6.92 | 18,400 | — | — |
| 2005-11-09 | $6.84 | $6.84 | 7,000 | — | — |
| 2005-11-08 | $6.93 | $6.93 | 30,400 | — | — |
| 2005-11-07 | $6.78 | $6.78 | 12,900 | — | — |
| 2005-11-04 | $6.69 | $6.69 | 8,300 | — | — |
| 2005-11-03 | $6.57 | $6.57 | 15,500 | — | — |
| 2005-11-02 | $6.54 | $6.54 | 83,600 | — | — |
| 2005-11-01 | $6.76 | $6.76 | 30,000 | — | — |
| 2005-10-31 | $6.76 | $6.76 | 38,600 | — | — |
| 2005-10-28 | $6.70 | $6.70 | 9,000 | — | — |
| 2005-10-27 | $6.70 | $6.70 | 6,800 | — | — |
| 2005-10-26 | $6.72 | $6.72 | 31,100 | — | — |
| 2005-10-25 | $6.68 | $6.68 | 16,300 | — | — |
| 2005-10-24 | $6.55 | $6.55 | 31,000 | — | — |
| 2005-10-21 | $6.76 | $6.76 | 127,500 | — | — |
| 2005-10-20 | $6.85 | $6.85 | 21,600 | — | — |
| 2005-10-19 | $6.84 | $6.84 | 17,000 | — | — |
| 2005-10-18 | $6.91 | $6.91 | 22,200 | — | — |
| 2005-10-17 | $6.93 | $6.93 | 26,800 | — | — |
| 2005-10-14 | $7.08 | $7.08 | 34,000 | — | — |
| 2005-10-13 | $7.02 | $7.02 | 30,700 | — | — |
| 2005-10-12 | $7.14 | $7.14 | 18,400 | — | — |
| 2005-10-11 | $7.12 | $7.12 | 40,400 | — | — |
| 2005-10-10 | $7.12 | $7.12 | 36,500 | — | — |
| 2005-10-07 | $7.09 | $7.09 | 41,100 | — | — |
| 2005-10-06 | $7.06 | $7.06 | 112,400 | — | — |
| 2005-10-05 | $7.05 | $7.05 | 47,400 | — | — |
| 2005-10-04 | $7.21 | $7.21 | 72,700 | — | — |
| 2005-10-03 | $7.16 | $7.16 | 34,000 | — | — |
| 2005-09-30 | $7.14 | $7.14 | 35,900 | — | — |
| 2005-09-29 | $7.14 | $7.14 | 18,400 | — | — |
| 2005-09-28 | $7.14 | $7.14 | 33,100 | — | — |
| 2005-09-27 | $7.14 | $7.14 | 21,800 | — | — |
| 2005-09-26 | $7.05 | $7.05 | 54,500 | — | — |
| 2005-09-23 | $7.25 | $7.25 | 50,000 | — | — |
| 2005-09-22 | $7.17 | $7.17 | 22,600 | — | — |
| 2005-09-21 | $7.08 | $7.08 | 40,800 | — | — |
| 2005-09-20 | $7.14 | $7.14 | 47,400 | — | — |
| 2005-09-19 | $7.02 | $7.02 | 40,700 | — | — |
| 2005-09-16 | $7.04 | $7.04 | 29,200 | — | — |
| 2005-09-15 | $6.92 | $6.92 | 7,000 | — | — |
| 2005-09-14 | $6.88 | $6.88 | 19,400 | — | — |
| 2005-09-13 | $6.88 | $6.88 | 40,500 | — | — |
| 2005-09-12 | $7.04 | $7.04 | 47,400 | — | — |
| 2005-09-09 | $7.02 | $7.02 | 65,700 | — | — |
| 2005-09-08 | $7.00 | $7.00 | 4,100 | — | — |
| 2005-09-07 | $7.05 | $7.05 | 11,100 | — | — |
| 2005-09-06 | $7.04 | $7.04 | 13,500 | — | — |
| 2005-09-02 | $7.01 | $7.01 | 41,500 | — | — |
| 2005-09-01 | $6.91 | $6.91 | 37,200 | — | — |
| 2005-08-31 | $7.00 | $7.00 | 88,300 | — | — |
| 2005-08-30 | $7.02 | $7.02 | 16,100 | — | — |
| 2005-08-29 | $7.10 | $7.10 | 17,100 | — | — |
| 2005-08-26 | $7.01 | $7.01 | 23,600 | — | — |
| 2005-08-25 | $7.07 | $7.07 | 28,500 | — | — |
| 2005-08-24 | $7.05 | $7.05 | 12,900 | — | — |
| 2005-08-23 | $7.26 | $7.26 | 67,700 | — | — |
| 2005-08-22 | $6.98 | $6.98 | 39,400 | — | — |
| 2005-08-19 | $7.03 | $7.03 | 23,700 | — | — |
| 2005-08-18 | $7.11 | $7.11 | 16,500 | — | — |
| 2005-08-17 | $7.05 | $7.05 | 27,000 | — | — |
| 2005-08-16 | $7.00 | $7.00 | 26,600 | — | — |
| 2005-08-15 | $6.98 | $6.98 | 37,300 | — | — |
| 2005-08-12 | $7.00 | $7.00 | 60,800 | — | — |
| 2005-08-11 | $7.02 | $7.02 | 306,000 | — | — |
| 2005-08-10 | $7.13 | $7.13 | 53,500 | — | — |
| 2005-08-09 | $6.90 | $6.90 | 70,200 | — | — |
| 2005-08-08 | $7.08 | $7.08 | 33,100 | — | — |
| 2005-08-05 | $7.26 | $7.26 | 52,600 | — | — |
| 2005-08-04 | $7.26 | $7.26 | 83,000 | — | — |
| 2005-08-03 | $7.05 | $7.05 | 50,400 | — | — |
| 2005-08-02 | $7.06 | $7.06 | 45,000 | — | — |
| 2005-08-01 | $7.16 | $7.16 | 50,100 | — | — |
| 2005-07-29 | $7.31 | $7.31 | 61,000 | — | — |
| 2005-07-28 | $7.31 | $7.31 | 34,000 | — | — |
| 2005-07-27 | $7.53 | $7.53 | 38,900 | — | — |
| 2005-07-26 | $7.08 | $7.08 | 34,100 | — | — |
| 2005-07-25 | $6.90 | $6.90 | 30,500 | — | — |
| 2005-07-22 | $6.93 | $6.93 | 65,100 | — | — |
| 2005-07-21 | $6.86 | $6.86 | 33,900 | — | — |
| 2005-07-20 | $6.78 | $6.78 | 56,000 | — | — |
| 2005-07-19 | $6.98 | $6.98 | 62,500 | — | — |
| 2005-07-18 | $6.61 | $6.61 | 83,100 | — | — |
| 2005-07-15 | $6.77 | $6.77 | 81,900 | — | — |
| 2005-07-14 | $6.90 | $6.90 | 101,900 | — | — |
| 2005-07-13 | $6.87 | $6.87 | 182,300 | — | — |
| 2005-07-12 | $6.46 | $6.46 | 470,600 | — | — |
| 2005-07-11 | $7.62 | $7.62 | 82,800 | — | — |
| 2005-07-08 | $7.75 | $7.75 | 51,200 | — | — |
| 2005-07-07 | $7.70 | $7.70 | 67,300 | — | — |
| 2005-07-06 | $7.85 | $7.85 | 81,300 | — | — |
| 2005-07-05 | $7.84 | $7.84 | 51,500 | — | — |
| 2005-07-01 | $7.83 | $7.83 | 88,400 | — | — |
| 2005-06-30 | $7.62 | $7.62 | 77,300 | — | — |
| 2005-06-29 | $7.59 | $7.59 | 94,200 | — | — |
| 2005-06-28 | $7.58 | $7.58 | 161,200 | — | — |
| 2005-06-27 | $7.00 | $7.00 | 359,600 | — | — |
| 2005-06-24 | $7.63 | $7.63 | 118,200 | — | — |
| 2005-06-23 | $7.83 | $7.83 | 233,400 | — | — |
| 2005-06-22 | $7.76 | $7.76 | 164,100 | — | — |
| 2005-06-21 | $7.55 | $7.55 | 56,000 | — | — |
| 2005-06-20 | $7.33 | $7.33 | 95,100 | — | — |
| 2005-06-17 | $7.38 | $7.38 | 88,600 | — | — |
| 2005-06-16 | $7.20 | $7.20 | 77,600 | — | — |
| 2005-06-15 | $7.02 | $7.02 | 103,200 | — | — |
| 2005-06-14 | $6.85 | $6.85 | 89,000 | — | — |
| 2005-06-13 | $6.76 | $6.76 | 274,400 | — | — |
| 2005-06-10 | $7.15 | $7.15 | 146,800 | — | — |
| 2005-06-09 | $7.44 | $7.44 | 181,400 | — | — |
| 2005-06-08 | $7.65 | $7.65 | 234,400 | — | — |
| 2005-06-07 | $7.42 | $7.42 | 277,200 | — | — |
| 2005-06-06 | $6.78 | $6.78 | 267,000 | — | — |
| 2005-06-03 | $6.62 | $6.62 | 145,900 | — | — |
| 2005-06-02 | $6.56 | $6.56 | 228,100 | — | — |
| 2005-06-01 | $6.15 | $6.15 | 338,700 | — | — |
| 2005-05-31 | $6.20 | $6.20 | 187,700 | — | — |
| 2005-05-27 | $6.43 | $6.43 | 155,400 | — | — |
| 2005-05-26 | $6.41 | $6.41 | 652,800 | — | — |
| 2005-05-25 | $6.84 | $6.84 | 353,400 | — | — |
| 2005-05-24 | $6.15 | $6.15 | 559,200 | — | — |
| 2005-05-23 | $6.09 | $6.09 | 708,900 | — | — |
| 2005-05-20 | $4.95 | $4.95 | 300,100 | — | — |
| 2005-05-19 | $4.47 | $4.47 | 239,100 | — | — |
| 2005-05-18 | $4.19 | $4.19 | 109,600 | — | — |
| 2005-05-17 | $4.00 | $4.00 | 40,800 | — | — |
| 2005-05-16 | $4.00 | $4.00 | 95,200 | — | — |
| 2005-05-13 | $4.04 | $4.04 | 78,500 | — | — |
| 2005-05-12 | $4.14 | $4.14 | 157,000 | — | — |
| 2005-05-11 | $4.00 | $4.00 | 38,900 | — | — |
| 2005-05-10 | $3.96 | $3.96 | 180,600 | — | — |
| 2005-05-09 | $3.93 | $3.93 | 165,500 | — | — |
| 2005-05-06 | $3.58 | $3.58 | 43,100 | — | — |
| 2005-05-05 | $3.52 | $3.52 | 52,700 | — | — |
| 2005-05-04 | $3.54 | $3.54 | 67,000 | — | — |
| 2005-05-03 | $3.53 | $3.53 | 121,400 | — | — |
| 2005-05-02 | $3.59 | $3.59 | 62,300 | — | — |
| 2005-04-29 | $3.79 | $3.79 | 79,700 | — | — |
| 2005-04-28 | $3.90 | $3.90 | 131,300 | — | — |
| 2005-04-27 | $3.95 | $3.95 | 181,800 | — | — |
| 2005-04-26 | $3.96 | $3.96 | 248,800 | — | — |
| 2005-04-25 | $3.61 | $3.61 | 96,600 | — | — |
| 2005-04-22 | $3.48 | $3.48 | 219,500 | — | — |
| 2005-04-21 | $3.57 | $3.57 | 239,600 | — | — |
| 2005-04-20 | $3.35 | $3.35 | 192,000 | — | — |
| 2005-04-19 | $3.26 | $3.26 | 549,600 | — | — |
| 2005-04-18 | $3.03 | $3.03 | 158,400 | — | — |
| 2005-04-15 | $2.83 | $2.83 | 98,900 | — | — |
| 2005-04-14 | $2.93 | $2.93 | 315,700 | — | — |
| 2005-04-13 | $3.20 | $3.20 | 967,700 | — | — |
| 2005-04-12 | $2.30 | $2.30 | 13,400 | — | — |
| 2005-04-11 | $2.29 | $2.29 | 13,800 | — | — |
| 2005-04-08 | $2.31 | $2.31 | 9,400 | — | — |
| 2005-04-07 | $2.25 | $2.25 | 8,400 | — | — |
| 2005-04-06 | $2.25 | $2.25 | 13,500 | — | — |
| 2005-04-05 | $2.30 | $2.30 | 7,600 | — | — |
| 2005-04-04 | $2.29 | $2.29 | 5,800 | — | — |
| 2005-04-01 | $2.30 | $2.30 | 12,200 | — | — |
| 2005-03-31 | $2.30 | $2.30 | 2,200 | — | — |
| 2005-03-30 | $2.28 | $2.28 | 12,000 | — | — |
| 2005-03-29 | $2.28 | $2.28 | 7,900 | — | — |
| 2005-03-28 | $2.33 | $2.33 | 4,100 | — | — |
| 2005-03-24 | $2.29 | $2.29 | 6,400 | — | — |
| 2005-03-23 | $2.28 | $2.28 | 15,300 | — | — |
| 2005-03-22 | $2.33 | $2.33 | 3,100 | — | — |
| 2005-03-21 | $2.30 | $2.30 | 14,100 | — | — |
| 2005-03-18 | $2.33 | $2.33 | 31,100 | — | — |
| 2005-03-17 | $2.45 | $2.45 | 4,800 | — | — |
| 2005-03-16 | $2.40 | $2.40 | 10,300 | — | — |
| 2005-03-15 | $2.42 | $2.42 | 15,500 | — | — |
| 2005-03-14 | $2.45 | $2.45 | 18,200 | — | — |
| 2005-03-11 | $2.44 | $2.44 | 4,300 | — | — |
| 2005-03-10 | $2.50 | $2.50 | 36,200 | — | — |
| 2005-03-09 | $2.58 | $2.58 | 18,500 | — | — |
| 2005-03-08 | $2.60 | $2.60 | 14,500 | — | — |
| 2005-03-07 | $2.64 | $2.64 | 15,900 | — | — |
| 2005-03-04 | $2.66 | $2.66 | 27,100 | — | — |
| 2005-03-03 | $2.66 | $2.66 | 24,600 | — | — |
| 2005-03-02 | $2.69 | $2.69 | 43,500 | — | — |
| 2005-03-01 | $2.64 | $2.64 | 22,200 | — | — |
| 2005-02-28 | $2.59 | $2.59 | 24,600 | — | — |
| 2005-02-25 | $2.55 | $2.55 | 11,900 | — | — |
| 2005-02-24 | $2.50 | $2.50 | 27,400 | — | — |
| 2005-02-23 | $2.53 | $2.53 | 169,200 | — | — |
| 2005-02-22 | $2.48 | $2.48 | 12,300 | — | — |
| 2005-02-18 | $2.49 | $2.49 | 17,600 | — | — |
| 2005-02-17 | $2.47 | $2.47 | 6,500 | — | — |
| 2005-02-16 | $2.47 | $2.47 | 8,400 | — | — |
| 2005-02-15 | $2.46 | $2.46 | 7,100 | — | — |
| 2005-02-14 | $2.47 | $2.47 | 52,300 | — | — |
| 2005-02-11 | $2.47 | $2.47 | 36,500 | — | — |
| 2005-02-10 | $2.40 | $2.40 | 12,700 | — | — |
| 2005-02-09 | $2.40 | $2.40 | 21,200 | — | — |
| 2005-02-08 | $2.36 | $2.36 | 18,900 | — | — |
| 2005-02-07 | $2.37 | $2.37 | 11,700 | — | — |
| 2005-02-04 | $2.35 | $2.35 | 9,900 | — | — |
| 2005-02-03 | $2.34 | $2.34 | 8,400 | — | — |
| 2005-02-02 | $2.35 | $2.35 | 27,100 | — | — |
| 2005-02-01 | $2.31 | $2.31 | 43,000 | — | — |
| 2005-01-31 | $2.42 | $2.42 | 17,400 | — | — |
| 2005-01-28 | $2.26 | $2.26 | 37,700 | — | — |
| 2005-01-27 | $2.34 | $2.34 | 12,700 | — | — |
| 2005-01-26 | $2.35 | $2.35 | 16,500 | — | — |
| 2005-01-25 | $2.43 | $2.43 | 8,700 | — | — |
| 2005-01-24 | $2.45 | $2.45 | 24,900 | — | — |
| 2005-01-21 | $2.47 | $2.47 | 10,500 | — | — |
| 2005-01-20 | $2.48 | $2.48 | 5,900 | — | — |
| 2005-01-19 | $2.50 | $2.50 | 15,500 | — | — |
| 2005-01-18 | $2.47 | $2.47 | 6,600 | — | — |
| 2005-01-14 | $2.48 | $2.48 | 9,000 | — | — |
| 2005-01-13 | $2.45 | $2.45 | 10,800 | — | — |
| 2005-01-12 | $2.45 | $2.45 | 28,800 | — | — |
| 2005-01-11 | $2.50 | $2.50 | 16,700 | — | — |
| 2005-01-10 | $2.49 | $2.49 | 26,700 | — | — |
| 2005-01-07 | $2.45 | $2.45 | 19,700 | — | — |
| 2005-01-06 | $2.48 | $2.48 | 5,400 | — | — |
| 2005-01-05 | $2.51 | $2.51 | 9,600 | — | — |
| 2005-01-04 | $2.47 | $2.47 | 9,600 | — | — |
| 2005-01-03 | $2.45 | $2.45 | 13,400 | — | — |