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
- 2003-07-15 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 | $5.50 | $5.50 | 15,900 | — | — |
| 2005-12-29 | $5.17 | $5.17 | 28,950 | — | — |
| 2005-12-28 | $5.05 | $5.05 | 1,500 | — | — |
| 2005-12-27 | $5.05 | $5.05 | 13,800 | — | — |
| 2005-12-23 | $4.85 | $4.85 | 450 | — | — |
| 2005-12-22 | $5.03 | $5.03 | 1,800 | — | — |
| 2005-12-21 | $4.91 | $4.91 | 12,000 | — | — |
| 2005-12-20 | $4.87 | $4.87 | 9,150 | — | — |
| 2005-12-19 | $4.79 | $4.79 | 3,000 | — | — |
| 2005-12-16 | $4.79 | $4.79 | 5,250 | — | — |
| 2005-12-15 | $4.80 | $4.80 | 750 | — | — |
| 2005-12-14 | $4.80 | $4.80 | 750 | — | — |
| 2005-12-13 | $4.79 | $4.79 | 3,600 | — | — |
| 2005-12-12 | $4.87 | $4.87 | 11,550 | — | — |
| 2005-12-09 | $4.83 | $4.83 | 0 | — | — |
| 2005-12-08 | $4.83 | $4.83 | 7,500 | — | — |
| 2005-12-07 | $4.83 | $4.83 | 2,100 | — | — |
| 2005-12-06 | $4.80 | $4.80 | 6,150 | — | — |
| 2005-12-05 | $4.93 | $4.93 | 0 | — | — |
| 2005-12-02 | $4.93 | $4.93 | 2,100 | — | — |
| 2005-12-01 | $4.90 | $4.90 | 1,950 | — | — |
| 2005-11-30 | $4.90 | $4.90 | 2,550 | — | — |
| 2005-11-29 | $4.97 | $4.97 | 7,050 | — | — |
| 2005-11-28 | $5.00 | $5.00 | 7,050 | — | — |
| 2005-11-25 | $5.06 | $5.06 | 1,800 | — | — |
| 2005-11-23 | $5.00 | $5.00 | 10,950 | — | — |
| 2005-11-22 | $5.10 | $5.10 | 2,550 | — | — |
| 2005-11-21 | $5.03 | $5.03 | 0 | — | — |
| 2005-11-18 | $5.03 | $5.03 | 6,150 | — | — |
| 2005-11-17 | $5.00 | $5.00 | 5,400 | — | — |
| 2005-11-16 | $4.91 | $4.91 | 4,650 | — | — |
| 2005-11-15 | $4.90 | $4.90 | 0 | — | — |
| 2005-11-14 | $4.90 | $4.90 | 0 | — | — |
| 2005-11-11 | $4.90 | $4.90 | 3,600 | — | — |
| 2005-11-10 | $4.84 | $4.84 | 0 | — | — |
| 2005-11-09 | $4.84 | $4.84 | 0 | — | — |
| 2005-11-08 | $4.84 | $4.84 | 300 | — | — |
| 2005-11-07 | $4.84 | $4.84 | 1,350 | — | — |
| 2005-11-04 | $4.83 | $4.83 | 450 | — | — |
| 2005-11-03 | $4.80 | $4.80 | 0 | — | — |
| 2005-11-02 | $4.80 | $4.80 | 900 | — | — |
| 2005-11-01 | $4.73 | $4.73 | 0 | — | — |
| 2005-10-31 | $4.73 | $4.73 | 2,700 | — | — |
| 2005-10-28 | $4.93 | $4.93 | 6,300 | — | — |
| 2005-10-27 | $4.69 | $4.69 | 1,650 | — | — |
| 2005-10-26 | $4.73 | $4.73 | 600 | — | — |
| 2005-10-25 | $4.67 | $4.67 | 7,950 | — | — |
| 2005-10-24 | $4.67 | $4.67 | 3,300 | — | — |
| 2005-10-21 | $4.83 | $4.83 | 450 | — | — |
| 2005-10-20 | $4.70 | $4.70 | 2,850 | — | — |
| 2005-10-19 | $4.65 | $4.65 | 5,700 | — | — |
| 2005-10-18 | $4.53 | $4.53 | 2,250 | — | — |
| 2005-10-17 | $4.50 | $4.50 | 31,350 | — | — |
| 2005-10-14 | $4.30 | $4.30 | 14,700 | — | — |
| 2005-10-13 | $4.17 | $4.17 | 15,450 | — | — |
| 2005-10-12 | $4.17 | $4.17 | 58,050 | — | — |
| 2005-10-11 | $4.93 | $4.93 | 13,050 | — | — |
| 2005-10-10 | $5.13 | $5.13 | 750 | — | — |
| 2005-10-07 | $5.20 | $5.20 | 6,000 | — | — |
| 2005-10-06 | $5.20 | $5.20 | 7,500 | — | — |
| 2005-10-05 | $5.33 | $5.33 | 1,200 | — | — |
| 2005-10-04 | $5.33 | $5.33 | 20,850 | — | — |
| 2005-10-03 | $5.37 | $5.37 | 5,700 | — | — |
| 2005-09-30 | $5.43 | $5.43 | 8,700 | — | — |
| 2005-09-29 | $5.50 | $5.50 | 11,700 | — | — |
| 2005-09-28 | $5.70 | $5.70 | 2,400 | — | — |
| 2005-09-27 | $5.50 | $5.50 | 1,800 | — | — |
| 2005-09-26 | $5.60 | $5.60 | 2,400 | — | — |
| 2005-09-23 | $5.53 | $5.53 | 10,350 | — | — |
| 2005-09-22 | $5.53 | $5.53 | 600 | — | — |
| 2005-09-21 | $5.50 | $5.50 | 2,400 | — | — |
| 2005-09-20 | $6.00 | $6.00 | 0 | — | — |
| 2005-09-19 | $6.00 | $6.00 | 0 | — | — |
| 2005-09-16 | $6.00 | $6.00 | 22,500 | — | — |
| 2005-09-15 | $5.60 | $5.60 | 4,350 | — | — |
| 2005-09-14 | $5.77 | $5.77 | 6,900 | — | — |
| 2005-09-13 | $5.63 | $5.63 | 1,350 | — | — |
| 2005-09-12 | $5.97 | $5.97 | 1,950 | — | — |
| 2005-09-09 | $5.97 | $5.97 | 5,550 | — | — |
| 2005-09-08 | $5.93 | $5.93 | 7,050 | — | — |
| 2005-09-07 | $5.97 | $5.97 | 7,050 | — | — |
| 2005-09-06 | $5.73 | $5.73 | 2,700 | — | — |
| 2005-09-02 | $5.73 | $5.73 | 5,700 | — | — |
| 2005-09-01 | $5.73 | $5.73 | 10,650 | — | — |
| 2005-08-31 | $5.76 | $5.76 | 2,100 | — | — |
| 2005-08-30 | $5.67 | $5.67 | 2,850 | — | — |
| 2005-08-29 | $5.67 | $5.67 | 5,400 | — | — |
| 2005-08-26 | $5.90 | $5.90 | 0 | — | — |
| 2005-08-25 | $5.90 | $5.90 | 3,600 | — | — |
| 2005-08-24 | $5.50 | $5.50 | 1,500 | — | — |
| 2005-08-23 | $5.50 | $5.50 | 0 | — | — |
| 2005-08-22 | $5.50 | $5.50 | 4,350 | — | — |
| 2005-08-19 | $5.93 | $5.93 | 6,450 | — | — |
| 2005-08-18 | $5.93 | $5.93 | 1,650 | — | — |
| 2005-08-17 | $5.93 | $5.93 | 0 | — | — |
| 2005-08-16 | $5.93 | $5.93 | 3,150 | — | — |
| 2005-08-15 | $6.00 | $6.00 | 600 | — | — |
| 2005-08-12 | $5.98 | $5.98 | 10,200 | — | — |
| 2005-08-11 | $5.87 | $5.87 | 3,450 | — | — |
| 2005-08-10 | $5.87 | $5.87 | 1,650 | — | — |
| 2005-08-09 | $5.80 | $5.80 | 2,700 | — | — |
| 2005-08-08 | $5.97 | $5.97 | 4,050 | — | — |
| 2005-08-05 | $5.97 | $5.97 | 1,350 | — | — |
| 2005-08-04 | $6.10 | $6.10 | 4,050 | — | — |
| 2005-08-03 | $6.00 | $6.00 | 30,150 | — | — |
| 2005-08-02 | $5.73 | $5.73 | 3,000 | — | — |
| 2005-08-01 | $5.77 | $5.77 | 300 | — | — |
| 2005-07-29 | $5.67 | $5.67 | 19,800 | — | — |
| 2005-07-28 | $5.70 | $5.70 | 1,350 | — | — |
| 2005-07-27 | $5.73 | $5.73 | 600 | — | — |
| 2005-07-26 | $5.57 | $5.57 | 3,750 | — | — |
| 2005-07-25 | $5.67 | $5.67 | 11,850 | — | — |
| 2005-07-22 | $5.50 | $5.50 | 6,750 | — | — |
| 2005-07-21 | $5.47 | $5.47 | 4,050 | — | — |
| 2005-07-20 | $5.67 | $5.67 | 5,400 | — | — |
| 2005-07-19 | $5.60 | $5.60 | 7,200 | — | — |
| 2005-07-18 | $5.57 | $5.57 | 5,400 | — | — |
| 2005-07-15 | $5.49 | $5.49 | 1,800 | — | — |
| 2005-07-14 | $5.60 | $5.60 | 3,750 | — | — |
| 2005-07-13 | $5.50 | $5.50 | 450 | — | — |
| 2005-07-12 | $5.40 | $5.40 | 9,900 | — | — |
| 2005-07-11 | $5.43 | $5.43 | 5,250 | — | — |
| 2005-07-08 | $5.63 | $5.63 | 4,800 | — | — |
| 2005-07-07 | $5.60 | $5.60 | 2,250 | — | — |
| 2005-07-06 | $5.67 | $5.67 | 2,400 | — | — |
| 2005-07-05 | $5.57 | $5.57 | 3,750 | — | — |
| 2005-07-01 | $5.67 | $5.67 | 0 | — | — |
| 2005-06-30 | $5.67 | $5.67 | 1,950 | — | — |
| 2005-06-29 | $5.67 | $5.67 | 2,400 | — | — |
| 2005-06-28 | $5.66 | $5.66 | 1,650 | — | — |
| 2005-06-27 | $5.67 | $5.67 | 750 | — | — |
| 2005-06-24 | $5.67 | $5.67 | 0 | — | — |
| 2005-06-23 | $5.67 | $5.67 | 1,950 | — | — |
| 2005-06-22 | $5.50 | $5.50 | 5,700 | — | — |
| 2005-06-21 | $5.65 | $5.65 | 10,500 | — | — |
| 2005-06-20 | $5.67 | $5.67 | 1,500 | — | — |
| 2005-06-17 | $5.67 | $5.67 | 600 | — | — |
| 2005-06-16 | $5.67 | $5.67 | 0 | — | — |
| 2005-06-15 | $5.67 | $5.67 | 300 | — | — |
| 2005-06-14 | $5.67 | $5.67 | 750 | — | — |
| 2005-06-13 | $5.63 | $5.63 | 3,300 | — | — |
| 2005-06-10 | $5.67 | $5.67 | 4,800 | — | — |
| 2005-06-09 | $5.47 | $5.47 | 600 | — | — |
| 2005-06-08 | $5.40 | $5.40 | 6,000 | — | — |
| 2005-06-07 | $5.80 | $5.80 | 4,500 | — | — |
| 2005-06-06 | $5.33 | $5.33 | 20,550 | — | — |
| 2005-06-03 | $6.00 | $6.00 | 3,750 | — | — |
| 2005-06-02 | $6.17 | $6.17 | 5,400 | — | — |
| 2005-06-01 | $6.20 | $6.20 | 1,500 | — | — |
| 2005-05-31 | $6.17 | $6.17 | 600 | — | — |
| 2005-05-27 | $6.17 | $6.17 | 900 | — | — |
| 2005-05-26 | $5.87 | $5.87 | 3,150 | — | — |
| 2005-05-25 | $6.17 | $6.17 | 750 | — | — |
| 2005-05-24 | $6.20 | $6.20 | 22,500 | — | — |
| 2005-05-23 | $5.67 | $5.67 | 3,300 | — | — |
| 2005-05-20 | $5.50 | $5.50 | 4,950 | — | — |
| 2005-05-19 | $5.27 | $5.27 | 37,650 | — | — |
| 2005-05-18 | $5.90 | $5.90 | 450 | — | — |
| 2005-05-17 | $5.67 | $5.67 | 11,250 | — | — |
| 2005-05-16 | $6.00 | $6.00 | 1,500 | — | — |
| 2005-05-13 | $6.00 | $6.00 | 2,400 | — | — |
| 2005-05-12 | $6.33 | $6.33 | 0 | — | — |
| 2005-05-11 | $6.33 | $6.33 | 0 | — | — |
| 2005-05-10 | $6.33 | $6.33 | 4,350 | — | — |
| 2005-05-09 | $6.17 | $6.17 | 4,950 | — | — |
| 2005-05-06 | $6.67 | $6.67 | 39,750 | — | — |
| 2005-05-05 | $5.97 | $5.97 | 6,150 | — | — |
| 2005-05-04 | $5.93 | $5.93 | 16,200 | — | — |
| 2005-05-03 | $5.50 | $5.50 | 1,200 | — | — |
| 2005-05-02 | $5.73 | $5.73 | 4,950 | — | — |
| 2005-04-29 | $5.67 | $5.67 | 3,300 | — | — |
| 2005-04-28 | $5.33 | $5.33 | 7,200 | — | — |
| 2005-04-27 | $5.67 | $5.67 | 3,750 | — | — |
| 2005-04-26 | $5.57 | $5.57 | 8,250 | — | — |
| 2005-04-25 | $5.00 | $5.00 | 1,650 | — | — |
| 2005-04-22 | $5.00 | $5.00 | 10,200 | — | — |
| 2005-04-21 | $4.90 | $4.90 | 6,450 | — | — |
| 2005-04-20 | $4.80 | $4.80 | 1,950 | — | — |
| 2005-04-19 | $4.73 | $4.73 | 17,400 | — | — |
| 2005-04-18 | $4.60 | $4.60 | 25,050 | — | — |
| 2005-04-15 | $5.00 | $5.00 | 900 | — | — |
| 2005-04-14 | $4.90 | $4.90 | 3,150 | — | — |
| 2005-04-13 | $4.87 | $4.87 | 2,100 | — | — |
| 2005-04-12 | $4.83 | $4.83 | 6,300 | — | — |
| 2005-04-11 | $4.83 | $4.83 | 450 | — | — |
| 2005-04-08 | $5.07 | $5.07 | 2,700 | — | — |
| 2005-04-07 | $5.13 | $5.13 | 10,650 | — | — |
| 2005-04-06 | $5.07 | $5.07 | 3,000 | — | — |
| 2005-04-05 | $5.17 | $5.17 | 3,450 | — | — |
| 2005-04-04 | $5.17 | $5.17 | 36,750 | — | — |
| 2005-04-01 | $4.93 | $4.93 | 300 | — | — |
| 2005-03-31 | $5.20 | $5.20 | 5,850 | — | — |
| 2005-03-30 | $5.23 | $5.23 | 4,500 | — | — |
| 2005-03-29 | $5.27 | $5.27 | 300 | — | — |
| 2005-03-28 | $5.27 | $5.27 | 750 | — | — |
| 2005-03-24 | $5.30 | $5.30 | 600 | — | — |
| 2005-03-23 | $5.33 | $5.33 | 1,950 | — | — |
| 2005-03-22 | $5.17 | $5.17 | 600 | — | — |
| 2005-03-21 | $4.93 | $4.93 | 1,050 | — | — |
| 2005-03-18 | $5.00 | $5.00 | 23,550 | — | — |
| 2005-03-17 | $5.57 | $5.57 | 21,600 | — | — |
| 2005-03-16 | $5.73 | $5.73 | 2,250 | — | — |
| 2005-03-15 | $5.83 | $5.83 | 2,550 | — | — |
| 2005-03-14 | $5.60 | $5.60 | 3,600 | — | — |
| 2005-03-11 | $5.67 | $5.67 | 3,300 | — | — |
| 2005-03-10 | $5.80 | $5.80 | 4,050 | — | — |
| 2005-03-09 | $5.97 | $5.97 | 3,900 | — | — |
| 2005-03-08 | $6.17 | $6.17 | 0 | — | — |
| 2005-03-07 | $6.17 | $6.17 | 1,650 | — | — |
| 2005-03-04 | $6.10 | $6.10 | 0 | — | — |
| 2005-03-03 | $6.10 | $6.10 | 17,850 | — | — |
| 2005-03-02 | $5.83 | $5.83 | 450 | — | — |
| 2005-03-01 | $5.80 | $5.80 | 5,550 | — | — |
| 2005-02-28 | $5.67 | $5.67 | 16,500 | — | — |
| 2005-02-25 | $5.87 | $5.87 | 7,350 | — | — |
| 2005-02-24 | $5.67 | $5.67 | 2,700 | — | — |
| 2005-02-23 | $6.00 | $6.00 | 450 | — | — |
| 2005-02-22 | $6.00 | $6.00 | 3,900 | — | — |
| 2005-02-18 | $6.33 | $6.33 | 0 | — | — |
| 2005-02-17 | $6.33 | $6.33 | 3,900 | — | — |
| 2005-02-16 | $6.17 | $6.17 | 11,700 | — | — |
| 2005-02-15 | $6.66 | $6.66 | 5,250 | — | — |
| 2005-02-14 | $6.73 | $6.73 | 1,950 | — | — |
| 2005-02-11 | $6.80 | $6.80 | 0 | — | — |
| 2005-02-10 | $6.80 | $6.80 | 13,650 | — | — |
| 2005-02-09 | $6.80 | $6.80 | 4,950 | — | — |
| 2005-02-08 | $6.93 | $6.93 | 3,600 | — | — |
| 2005-02-07 | $6.87 | $6.87 | 90,300 | — | — |
| 2005-02-04 | $6.70 | $6.70 | 4,200 | — | — |
| 2005-02-03 | $6.70 | $6.70 | 2,250 | — | — |
| 2005-02-02 | $6.70 | $6.70 | 6,300 | — | — |
| 2005-02-01 | $6.70 | $6.70 | 4,950 | — | — |
| 2005-01-31 | $6.67 | $6.67 | 0 | — | — |
| 2005-01-28 | $6.67 | $6.67 | 1,050 | — | — |
| 2005-01-27 | $6.40 | $6.40 | 9,000 | — | — |
| 2005-01-26 | $6.33 | $6.33 | 3,000 | — | — |
| 2005-01-25 | $6.40 | $6.40 | 5,100 | — | — |
| 2005-01-24 | $6.60 | $6.60 | 9,600 | — | — |
| 2005-01-21 | $6.63 | $6.63 | 10,800 | — | — |
| 2005-01-20 | $6.73 | $6.73 | 6,900 | — | — |
| 2005-01-19 | $6.73 | $6.73 | 16,350 | — | — |
| 2005-01-18 | $6.67 | $6.67 | 27,300 | — | — |
| 2005-01-14 | $6.40 | $6.40 | 15,900 | — | — |
| 2005-01-13 | $6.17 | $6.17 | 19,500 | — | — |
| 2005-01-12 | $6.27 | $6.27 | 15,000 | — | — |
| 2005-01-11 | $6.00 | $6.00 | 11,400 | — | — |
| 2005-01-10 | $6.20 | $6.20 | 26,850 | — | — |
| 2005-01-07 | $6.33 | $6.33 | 49,800 | — | — |
| 2005-01-06 | $5.30 | $5.30 | 7,650 | — | — |
| 2005-01-05 | $5.07 | $5.07 | 15,150 | — | — |
| 2005-01-04 | $5.40 | $5.40 | 1,650 | — | — |
| 2005-01-03 | $5.40 | $5.40 | 2,400 | — | — |