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
- 1993-11-01 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 | $5.84 | $8.92 | 194,400 | — | — |
| 2005-12-29 | $5.99 | $9.14 | 148,800 | — | — |
| 2005-12-28 | $6.02 | $9.19 | 46,800 | — | — |
| 2005-12-27 | $6.01 | $9.18 | 103,800 | — | — |
| 2005-12-23 | $6.15 | $9.39 | 19,800 | — | — |
| 2005-12-22 | $6.21 | $9.48 | 28,200 | — | — |
| 2005-12-21 | $6.11 | $9.33 | 105,000 | — | — |
| 2005-12-20 | $6.13 | $9.35 | 96,000 | — | — |
| 2005-12-19 | $6.14 | $9.37 | 132,600 | — | — |
| 2005-12-16 | $6.26 | $9.55 | 714,600 | — | — |
| 2005-12-15 | $6.30 | $9.61 | 120,600 | — | — |
| 2005-12-14 | $6.44 | $9.83 | 176,400 | — | — |
| 2005-12-13 | $6.31 | $9.62 | 235,200 | — | — |
| 2005-12-12 | $6.38 | $9.67 | 76,200 | — | — |
| 2005-12-09 | $6.35 | $9.62 | 62,400 | — | — |
| 2005-12-08 | $6.29 | $9.53 | 69,000 | — | — |
| 2005-12-07 | $6.27 | $9.50 | 174,600 | — | — |
| 2005-12-06 | $6.36 | $9.63 | 216,600 | — | — |
| 2005-12-05 | $6.33 | $9.59 | 99,000 | — | — |
| 2005-12-02 | $6.34 | $9.61 | 142,800 | — | — |
| 2005-12-01 | $6.38 | $9.66 | 311,400 | — | — |
| 2005-11-30 | $6.20 | $9.39 | 289,800 | — | — |
| 2005-11-29 | $6.10 | $9.24 | 240,600 | — | — |
| 2005-11-28 | $5.98 | $9.06 | 396,600 | — | — |
| 2005-11-25 | $5.97 | $9.05 | 78,000 | — | — |
| 2005-11-23 | $6.05 | $9.17 | 77,400 | — | — |
| 2005-11-22 | $6.04 | $9.16 | 234,000 | — | — |
| 2005-11-21 | $6.00 | $9.09 | 120,600 | — | — |
| 2005-11-18 | $5.94 | $8.99 | 67,800 | — | — |
| 2005-11-17 | $5.85 | $8.87 | 58,800 | — | — |
| 2005-11-16 | $5.73 | $8.68 | 116,400 | — | — |
| 2005-11-15 | $5.80 | $8.79 | 94,200 | — | — |
| 2005-11-14 | $5.94 | $9.00 | 298,800 | — | — |
| 2005-11-11 | $6.04 | $9.15 | 389,400 | — | — |
| 2005-11-10 | $5.95 | $9.02 | 282,000 | — | — |
| 2005-11-09 | $5.94 | $9.00 | 121,200 | — | — |
| 2005-11-08 | $5.97 | $9.05 | 75,000 | — | — |
| 2005-11-07 | $6.03 | $9.13 | 102,000 | — | — |
| 2005-11-04 | $6.00 | $9.09 | 46,200 | — | — |
| 2005-11-03 | $5.94 | $9.00 | 254,400 | — | — |
| 2005-11-02 | $5.99 | $9.07 | 169,200 | — | — |
| 2005-11-01 | $5.96 | $9.03 | 49,200 | — | — |
| 2005-10-31 | $6.00 | $9.09 | 264,600 | — | — |
| 2005-10-28 | $5.80 | $8.79 | 105,600 | — | — |
| 2005-10-27 | $5.62 | $8.51 | 111,000 | — | — |
| 2005-10-26 | $5.78 | $8.76 | 44,400 | — | — |
| 2005-10-25 | $5.70 | $8.64 | 211,200 | — | — |
| 2005-10-24 | $5.78 | $8.76 | 102,600 | — | — |
| 2005-10-21 | $5.75 | $8.71 | 58,200 | — | — |
| 2005-10-20 | $5.59 | $8.46 | 75,000 | — | — |
| 2005-10-19 | $5.77 | $8.74 | 64,200 | — | — |
| 2005-10-18 | $5.61 | $8.50 | 48,000 | — | — |
| 2005-10-17 | $5.67 | $8.58 | 93,000 | — | — |
| 2005-10-14 | $5.62 | $8.51 | 259,800 | — | — |
| 2005-10-13 | $5.61 | $8.49 | 114,000 | — | — |
| 2005-10-12 | $5.57 | $8.44 | 115,800 | — | — |
| 2005-10-11 | $5.58 | $8.46 | 132,600 | — | — |
| 2005-10-10 | $5.62 | $8.51 | 67,800 | — | — |
| 2005-10-07 | $5.65 | $8.56 | 264,000 | — | — |
| 2005-10-06 | $5.64 | $8.55 | 107,400 | — | — |
| 2005-10-05 | $5.60 | $8.49 | 147,000 | — | — |
| 2005-10-04 | $5.74 | $8.70 | 106,200 | — | — |
| 2005-10-03 | $5.82 | $8.82 | 42,600 | — | — |
| 2005-09-30 | $5.81 | $8.80 | 132,600 | — | — |
| 2005-09-29 | $5.73 | $8.69 | 102,000 | — | — |
| 2005-09-28 | $5.56 | $8.43 | 162,600 | — | — |
| 2005-09-27 | $5.63 | $8.53 | 33,600 | — | — |
| 2005-09-26 | $5.75 | $8.71 | 55,200 | — | — |
| 2005-09-23 | $5.61 | $8.51 | 69,000 | — | — |
| 2005-09-22 | $5.53 | $8.39 | 71,400 | — | — |
| 2005-09-21 | $5.46 | $8.27 | 138,000 | — | — |
| 2005-09-20 | $5.57 | $8.45 | 111,000 | — | — |
| 2005-09-19 | $5.64 | $8.55 | 128,400 | — | — |
| 2005-09-16 | $5.65 | $8.56 | 580,800 | — | — |
| 2005-09-15 | $5.58 | $8.46 | 108,600 | — | — |
| 2005-09-14 | $5.60 | $8.49 | 117,600 | — | — |
| 2005-09-13 | $5.73 | $8.68 | 239,400 | — | — |
| 2005-09-12 | $5.99 | $9.01 | 76,200 | — | — |
| 2005-09-09 | $6.00 | $9.02 | 77,400 | — | — |
| 2005-09-08 | $5.88 | $8.85 | 142,800 | — | — |
| 2005-09-07 | $5.99 | $9.01 | 83,400 | — | — |
| 2005-09-06 | $5.88 | $8.84 | 94,800 | — | — |
| 2005-09-02 | $5.72 | $8.60 | 48,000 | — | — |
| 2005-09-01 | $5.84 | $8.78 | 142,800 | — | — |
| 2005-08-31 | $5.78 | $8.68 | 141,000 | — | — |
| 2005-08-30 | $5.67 | $8.52 | 97,200 | — | — |
| 2005-08-29 | $5.68 | $8.54 | 79,200 | — | — |
| 2005-08-26 | $5.63 | $8.46 | 135,600 | — | — |
| 2005-08-25 | $5.68 | $8.54 | 93,000 | — | — |
| 2005-08-24 | $5.65 | $8.50 | 98,400 | — | — |
| 2005-08-23 | $5.58 | $8.38 | 61,800 | — | — |
| 2005-08-22 | $5.59 | $8.40 | 79,800 | — | — |
| 2005-08-19 | $5.55 | $8.35 | 69,000 | — | — |
| 2005-08-18 | $5.50 | $8.27 | 97,200 | — | — |
| 2005-08-17 | $5.56 | $8.35 | 116,400 | — | — |
| 2005-08-16 | $5.54 | $8.33 | 115,200 | — | — |
| 2005-08-15 | $5.65 | $8.49 | 163,200 | — | — |
| 2005-08-12 | $5.47 | $8.23 | 76,800 | — | — |
| 2005-08-11 | $5.53 | $8.31 | 136,200 | — | — |
| 2005-08-10 | $5.42 | $8.15 | 370,800 | — | — |
| 2005-08-09 | $5.59 | $8.40 | 85,200 | — | — |
| 2005-08-08 | $5.59 | $8.40 | 99,000 | — | — |
| 2005-08-05 | $5.60 | $8.42 | 210,000 | — | — |
| 2005-08-04 | $5.72 | $8.59 | 81,600 | — | — |
| 2005-08-03 | $5.92 | $8.90 | 27,600 | — | — |
| 2005-08-02 | $5.96 | $8.95 | 179,400 | — | — |
| 2005-08-01 | $5.96 | $8.95 | 199,200 | — | — |
| 2005-07-29 | $5.98 | $8.99 | 76,800 | — | — |
| 2005-07-28 | $6.00 | $9.02 | 84,000 | — | — |
| 2005-07-27 | $5.92 | $8.90 | 52,800 | — | — |
| 2005-07-26 | $5.87 | $8.82 | 292,200 | — | — |
| 2005-07-25 | $5.95 | $8.95 | 70,800 | — | — |
| 2005-07-22 | $5.92 | $8.91 | 254,400 | — | — |
| 2005-07-21 | $5.81 | $8.73 | 126,600 | — | — |
| 2005-07-20 | $5.99 | $9.00 | 90,600 | — | — |
| 2005-07-19 | $5.83 | $8.77 | 100,800 | — | — |
| 2005-07-18 | $5.67 | $8.53 | 148,200 | — | — |
| 2005-07-15 | $5.75 | $8.65 | 100,800 | — | — |
| 2005-07-14 | $5.74 | $8.62 | 101,400 | — | — |
| 2005-07-13 | $5.85 | $8.80 | 175,800 | — | — |
| 2005-07-12 | $5.83 | $8.77 | 162,000 | — | — |
| 2005-07-11 | $5.97 | $8.98 | 154,800 | — | — |
| 2005-07-08 | $5.84 | $8.78 | 185,400 | — | — |
| 2005-07-07 | $5.69 | $8.56 | 116,400 | — | — |
| 2005-07-06 | $5.65 | $8.49 | 96,600 | — | — |
| 2005-07-05 | $5.85 | $8.80 | 270,600 | — | — |
| 2005-07-01 | $5.75 | $8.65 | 162,600 | — | — |
| 2005-06-30 | $5.64 | $8.48 | 191,400 | — | — |
| 2005-06-29 | $5.57 | $8.37 | 136,800 | — | — |
| 2005-06-28 | $5.61 | $8.44 | 216,600 | — | — |
| 2005-06-27 | $5.49 | $8.26 | 270,000 | — | — |
| 2005-06-24 | $5.40 | $8.11 | 466,800 | — | — |
| 2005-06-23 | $5.42 | $8.15 | 237,600 | — | — |
| 2005-06-22 | $5.52 | $8.30 | 171,000 | — | — |
| 2005-06-21 | $5.51 | $8.29 | 273,600 | — | — |
| 2005-06-20 | $5.59 | $8.40 | 198,600 | — | — |
| 2005-06-17 | $5.68 | $8.54 | 463,200 | — | — |
| 2005-06-16 | $5.67 | $8.52 | 168,000 | — | — |
| 2005-06-15 | $5.56 | $8.36 | 160,800 | — | — |
| 2005-06-14 | $5.49 | $8.26 | 170,400 | — | — |
| 2005-06-13 | $5.51 | $8.21 | 221,400 | — | — |
| 2005-06-10 | $5.43 | $8.09 | 106,200 | — | — |
| 2005-06-09 | $5.54 | $8.26 | 184,200 | — | — |
| 2005-06-08 | $5.48 | $8.17 | 97,800 | — | — |
| 2005-06-07 | $5.49 | $8.18 | 372,000 | — | — |
| 2005-06-06 | $5.52 | $8.22 | 393,000 | — | — |
| 2005-06-03 | $5.30 | $7.90 | 299,400 | — | — |
| 2005-06-02 | $5.25 | $7.82 | 252,000 | — | — |
| 2005-06-01 | $5.22 | $7.78 | 116,000 | — | — |
| 2005-05-31 | $5.19 | $7.74 | 206,400 | — | — |
| 2005-05-27 | $5.19 | $7.73 | 15,200 | — | — |
| 2005-05-26 | $5.13 | $7.65 | 56,000 | — | — |
| 2005-05-25 | $5.14 | $7.66 | 87,200 | — | — |
| 2005-05-24 | $5.19 | $7.73 | 378,400 | — | — |
| 2005-05-23 | $5.20 | $7.75 | 231,200 | — | — |
| 2005-05-20 | $5.11 | $7.61 | 145,600 | — | — |
| 2005-05-19 | $5.15 | $7.68 | 62,400 | — | — |
| 2005-05-18 | $5.19 | $7.73 | 182,400 | — | — |
| 2005-05-17 | $5.16 | $7.69 | 136,000 | — | — |
| 2005-05-16 | $5.18 | $7.72 | 178,400 | — | — |
| 2005-05-13 | $5.03 | $7.50 | 192,000 | — | — |
| 2005-05-12 | $5.08 | $7.57 | 180,000 | — | — |
| 2005-05-11 | $5.17 | $7.71 | 212,000 | — | — |
| 2005-05-10 | $5.10 | $7.60 | 200,000 | — | — |
| 2005-05-09 | $5.21 | $7.77 | 268,800 | — | — |
| 2005-05-06 | $5.10 | $7.60 | 196,800 | — | — |
| 2005-05-05 | $5.14 | $7.66 | 272,000 | — | — |
| 2005-05-04 | $5.14 | $7.67 | 330,400 | — | — |
| 2005-05-03 | $5.11 | $7.62 | 287,200 | — | — |
| 2005-05-02 | $5.15 | $7.68 | 408,000 | — | — |
| 2005-04-29 | $5.11 | $7.62 | 295,200 | — | — |
| 2005-04-28 | $5.06 | $7.55 | 177,600 | — | — |
| 2005-04-27 | $5.12 | $7.63 | 416,000 | — | — |
| 2005-04-26 | $5.08 | $7.58 | 147,200 | — | — |
| 2005-04-25 | $5.09 | $7.59 | 340,000 | — | — |
| 2005-04-22 | $5.01 | $7.47 | 443,200 | — | — |
| 2005-04-21 | $5.41 | $8.06 | 319,200 | — | — |
| 2005-04-20 | $5.01 | $7.47 | 305,600 | — | — |
| 2005-04-19 | $5.18 | $7.72 | 207,200 | — | — |
| 2005-04-18 | $5.14 | $7.66 | 244,800 | — | — |
| 2005-04-15 | $4.92 | $7.33 | 305,600 | — | — |
| 2005-04-14 | $5.20 | $7.76 | 223,200 | — | — |
| 2005-04-13 | $5.28 | $7.86 | 149,600 | — | — |
| 2005-04-12 | $5.36 | $7.99 | 244,000 | — | — |
| 2005-04-11 | $5.33 | $7.94 | 76,800 | — | — |
| 2005-04-08 | $5.47 | $8.15 | 91,200 | — | — |
| 2005-04-07 | $5.63 | $8.39 | 34,400 | — | — |
| 2005-04-06 | $5.64 | $8.41 | 21,600 | — | — |
| 2005-04-05 | $5.58 | $8.31 | 37,600 | — | — |
| 2005-04-04 | $5.46 | $8.14 | 113,600 | — | — |
| 2005-04-01 | $5.47 | $8.16 | 136,000 | — | — |
| 2005-03-31 | $5.58 | $8.32 | 155,200 | — | — |
| 2005-03-30 | $5.62 | $8.38 | 52,000 | — | — |
| 2005-03-29 | $5.48 | $8.17 | 48,800 | — | — |
| 2005-03-28 | $5.56 | $8.29 | 48,000 | — | — |
| 2005-03-24 | $5.48 | $8.17 | 60,800 | — | — |
| 2005-03-23 | $5.51 | $8.22 | 100,800 | — | — |
| 2005-03-22 | $5.55 | $8.27 | 41,600 | — | — |
| 2005-03-21 | $5.57 | $8.30 | 104,000 | — | — |
| 2005-03-18 | $5.51 | $8.21 | 417,600 | — | — |
| 2005-03-17 | $5.63 | $8.39 | 81,600 | — | — |
| 2005-03-16 | $5.65 | $8.42 | 81,600 | — | — |
| 2005-03-15 | $5.59 | $8.34 | 72,800 | — | — |
| 2005-03-14 | $5.67 | $8.45 | 100,800 | — | — |
| 2005-03-11 | $5.60 | $8.35 | 89,600 | — | — |
| 2005-03-10 | $5.56 | $8.23 | 137,600 | — | — |
| 2005-03-09 | $5.60 | $8.28 | 52,800 | — | — |
| 2005-03-08 | $5.66 | $8.38 | 103,200 | — | — |
| 2005-03-07 | $5.75 | $8.50 | 54,400 | — | — |
| 2005-03-04 | $5.73 | $8.48 | 0 | — | — |
| 2005-03-03 | $5.73 | $8.48 | 44,000 | — | — |
| 2005-03-02 | $5.77 | $8.54 | 107,200 | — | — |
| 2005-03-01 | $5.79 | $8.56 | 152,800 | — | — |
| 2005-02-28 | $5.62 | $8.31 | 74,400 | — | — |
| 2005-02-25 | $5.66 | $8.37 | 109,600 | — | — |
| 2005-02-24 | $5.66 | $8.37 | 33,600 | — | — |
| 2005-02-23 | $5.56 | $8.23 | 138,400 | — | — |
| 2005-02-22 | $5.56 | $8.23 | 212,000 | — | — |
| 2005-02-18 | $5.61 | $8.30 | 104,800 | — | — |
| 2005-02-17 | $5.58 | $8.26 | 106,400 | — | — |
| 2005-02-16 | $5.74 | $8.49 | 95,200 | — | — |
| 2005-02-15 | $5.69 | $8.42 | 128,000 | — | — |
| 2005-02-14 | $5.83 | $8.62 | 61,600 | — | — |
| 2005-02-11 | $5.76 | $8.52 | 83,200 | — | — |
| 2005-02-10 | $5.63 | $8.33 | 78,400 | — | — |
| 2005-02-09 | $5.57 | $8.25 | 115,200 | — | — |
| 2005-02-08 | $5.77 | $8.53 | 52,000 | — | — |
| 2005-02-07 | $5.70 | $8.44 | 32,800 | — | — |
| 2005-02-04 | $5.68 | $8.40 | 44,000 | — | — |
| 2005-02-03 | $5.66 | $8.37 | 152,000 | — | — |
| 2005-02-02 | $5.72 | $8.47 | 86,400 | — | — |
| 2005-02-01 | $5.76 | $8.52 | 134,400 | — | — |
| 2005-01-31 | $5.75 | $8.50 | 92,800 | — | — |
| 2005-01-28 | $5.75 | $8.51 | 155,200 | — | — |
| 2005-01-27 | $5.65 | $8.36 | 100,000 | — | — |
| 2005-01-26 | $5.61 | $8.30 | 154,400 | — | — |
| 2005-01-25 | $5.54 | $8.20 | 56,000 | — | — |
| 2005-01-24 | $5.51 | $8.16 | 104,800 | — | — |
| 2005-01-21 | $5.61 | $8.29 | 167,200 | — | — |
| 2005-01-20 | $5.52 | $8.17 | 164,000 | — | — |
| 2005-01-19 | $5.48 | $8.11 | 193,600 | — | — |
| 2005-01-18 | $5.51 | $8.15 | 416,800 | — | — |
| 2005-01-14 | $5.44 | $8.05 | 95,200 | — | — |
| 2005-01-13 | $5.38 | $7.95 | 129,600 | — | — |
| 2005-01-12 | $5.47 | $8.09 | 118,400 | — | — |
| 2005-01-11 | $5.43 | $8.04 | 110,400 | — | — |
| 2005-01-10 | $5.44 | $8.05 | 235,200 | — | — |
| 2005-01-07 | $5.40 | $7.99 | 191,200 | — | — |
| 2005-01-06 | $5.52 | $8.17 | 116,800 | — | — |
| 2005-01-05 | $5.52 | $8.16 | 238,400 | — | — |
| 2005-01-04 | $5.55 | $8.21 | 264,000 | — | — |
| 2005-01-03 | $5.57 | $8.24 | 105,600 | — | — |