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
- 1994-07-27 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 | $5.10 | $5.10 | 167,850 | — | — |
| 2005-12-29 | $5.19 | $5.19 | 147,600 | — | — |
| 2005-12-28 | $5.32 | $5.32 | 87,750 | — | — |
| 2005-12-27 | $5.36 | $5.36 | 54,900 | — | — |
| 2005-12-23 | $5.56 | $5.56 | 173,700 | — | — |
| 2005-12-22 | $5.57 | $5.57 | 40,500 | — | — |
| 2005-12-21 | $5.52 | $5.52 | 134,100 | — | — |
| 2005-12-20 | $5.47 | $5.47 | 102,150 | — | — |
| 2005-12-19 | $5.34 | $5.34 | 126,900 | — | — |
| 2005-12-16 | $5.35 | $5.35 | 422,550 | — | — |
| 2005-12-15 | $5.17 | $5.17 | 76,500 | — | — |
| 2005-12-14 | $5.25 | $5.25 | 175,950 | — | — |
| 2005-12-13 | $5.19 | $5.19 | 178,650 | — | — |
| 2005-12-12 | $5.20 | $5.20 | 58,950 | — | — |
| 2005-12-09 | $5.20 | $5.20 | 120,150 | — | — |
| 2005-12-08 | $5.23 | $5.23 | 173,700 | — | — |
| 2005-12-07 | $5.37 | $5.37 | 161,100 | — | — |
| 2005-12-06 | $5.43 | $5.43 | 136,800 | — | — |
| 2005-12-05 | $5.59 | $5.59 | 127,350 | — | — |
| 2005-12-02 | $5.61 | $5.61 | 132,750 | — | — |
| 2005-12-01 | $5.54 | $5.54 | 87,750 | — | — |
| 2005-11-30 | $5.43 | $5.43 | 143,100 | — | — |
| 2005-11-29 | $5.40 | $5.40 | 150,750 | — | — |
| 2005-11-28 | $5.22 | $5.22 | 154,800 | — | — |
| 2005-11-25 | $5.32 | $5.32 | 32,850 | — | — |
| 2005-11-23 | $5.42 | $5.42 | 162,900 | — | — |
| 2005-11-22 | $5.34 | $5.34 | 225,450 | — | — |
| 2005-11-21 | $5.26 | $5.26 | 222,300 | — | — |
| 2005-11-18 | $5.11 | $5.11 | 134,100 | — | — |
| 2005-11-17 | $5.11 | $5.11 | 105,750 | — | — |
| 2005-11-16 | $5.06 | $5.06 | 127,800 | — | — |
| 2005-11-15 | $5.11 | $5.11 | 56,250 | — | — |
| 2005-11-14 | $5.12 | $5.12 | 91,350 | — | — |
| 2005-11-11 | $4.97 | $4.97 | 96,300 | — | — |
| 2005-11-10 | $5.00 | $5.00 | 140,400 | — | — |
| 2005-11-09 | $5.07 | $5.07 | 39,600 | — | — |
| 2005-11-08 | $4.99 | $4.99 | 65,700 | — | — |
| 2005-11-07 | $4.89 | $4.89 | 93,150 | — | — |
| 2005-11-04 | $4.68 | $4.68 | 184,500 | — | — |
| 2005-11-03 | $4.70 | $4.70 | 428,850 | — | — |
| 2005-11-02 | $4.60 | $4.60 | 209,700 | — | — |
| 2005-11-01 | $4.61 | $4.61 | 100,800 | — | — |
| 2005-10-31 | $4.85 | $4.85 | 233,100 | — | — |
| 2005-10-28 | $4.97 | $4.97 | 114,750 | — | — |
| 2005-10-27 | $4.70 | $4.70 | 90,450 | — | — |
| 2005-10-26 | $4.68 | $4.68 | 103,500 | — | — |
| 2005-10-25 | $4.80 | $4.80 | 133,200 | — | — |
| 2005-10-24 | $5.03 | $5.03 | 120,600 | — | — |
| 2005-10-21 | $5.06 | $5.06 | 82,800 | — | — |
| 2005-10-20 | $4.98 | $4.98 | 92,700 | — | — |
| 2005-10-19 | $5.08 | $5.08 | 179,550 | — | — |
| 2005-10-18 | $5.03 | $5.03 | 59,850 | — | — |
| 2005-10-17 | $5.10 | $5.10 | 150,750 | — | — |
| 2005-10-14 | $5.16 | $5.16 | 71,100 | — | — |
| 2005-10-13 | $5.12 | $5.12 | 51,300 | — | — |
| 2005-10-12 | $5.18 | $5.18 | 126,000 | — | — |
| 2005-10-11 | $5.33 | $5.33 | 90,000 | — | — |
| 2005-10-10 | $5.31 | $5.31 | 131,400 | — | — |
| 2005-10-07 | $5.41 | $5.41 | 107,100 | — | — |
| 2005-10-06 | $5.53 | $5.53 | 111,150 | — | — |
| 2005-10-05 | $5.56 | $5.56 | 202,050 | — | — |
| 2005-10-04 | $5.59 | $5.59 | 327,600 | — | — |
| 2005-10-03 | $5.69 | $5.69 | 480,150 | — | — |
| 2005-09-30 | $5.89 | $5.89 | 130,500 | — | — |
| 2005-09-29 | $5.96 | $5.96 | 75,150 | — | — |
| 2005-09-28 | $5.91 | $5.91 | 164,250 | — | — |
| 2005-09-27 | $5.59 | $5.59 | 171,450 | — | — |
| 2005-09-26 | $5.62 | $5.62 | 196,200 | — | — |
| 2005-09-23 | $5.66 | $5.66 | 64,350 | — | — |
| 2005-09-22 | $5.69 | $5.69 | 169,650 | — | — |
| 2005-09-21 | $5.92 | $5.92 | 164,250 | — | — |
| 2005-09-20 | $5.96 | $5.96 | 208,350 | — | — |
| 2005-09-19 | $6.22 | $6.22 | 367,200 | — | — |
| 2005-09-16 | $6.22 | $6.22 | 717,300 | — | — |
| 2005-09-15 | $6.18 | $6.18 | 38,700 | — | — |
| 2005-09-14 | $6.20 | $6.20 | 109,800 | — | — |
| 2005-09-13 | $6.22 | $6.22 | 127,350 | — | — |
| 2005-09-12 | $6.21 | $6.21 | 131,400 | — | — |
| 2005-09-09 | $6.18 | $6.18 | 97,200 | — | — |
| 2005-09-08 | $6.18 | $6.18 | 90,900 | — | — |
| 2005-09-07 | $6.24 | $6.24 | 281,250 | — | — |
| 2005-09-06 | $6.22 | $6.22 | 242,550 | — | — |
| 2005-09-02 | $6.11 | $6.11 | 63,900 | — | — |
| 2005-09-01 | $6.08 | $6.08 | 111,600 | — | — |
| 2005-08-31 | $6.20 | $6.20 | 125,100 | — | — |
| 2005-08-30 | $6.04 | $6.04 | 60,300 | — | — |
| 2005-08-29 | $6.14 | $6.14 | 63,900 | — | — |
| 2005-08-26 | $6.09 | $6.09 | 126,000 | — | — |
| 2005-08-25 | $6.24 | $6.24 | 82,350 | — | — |
| 2005-08-24 | $6.19 | $6.19 | 228,150 | — | — |
| 2005-08-23 | $6.12 | $6.12 | 45,000 | — | — |
| 2005-08-22 | $6.11 | $6.11 | 109,800 | — | — |
| 2005-08-19 | $6.06 | $6.06 | 53,550 | — | — |
| 2005-08-18 | $6.30 | $6.30 | 148,950 | — | — |
| 2005-08-17 | $6.26 | $6.26 | 57,150 | — | — |
| 2005-08-16 | $6.19 | $6.19 | 100,800 | — | — |
| 2005-08-15 | $6.24 | $6.24 | 127,800 | — | — |
| 2005-08-12 | $6.01 | $6.01 | 70,650 | — | — |
| 2005-08-11 | $6.00 | $6.00 | 68,850 | — | — |
| 2005-08-10 | $5.96 | $5.96 | 84,150 | — | — |
| 2005-08-09 | $5.94 | $5.94 | 55,350 | — | — |
| 2005-08-08 | $5.93 | $5.93 | 106,650 | — | — |
| 2005-08-05 | $5.90 | $5.90 | 98,550 | — | — |
| 2005-08-04 | $6.05 | $6.05 | 69,750 | — | — |
| 2005-08-03 | $6.14 | $6.14 | 80,550 | — | — |
| 2005-08-02 | $6.22 | $6.22 | 115,650 | — | — |
| 2005-08-01 | $6.09 | $6.09 | 90,450 | — | — |
| 2005-07-29 | $6.08 | $6.08 | 67,050 | — | — |
| 2005-07-28 | $6.43 | $6.43 | 109,350 | — | — |
| 2005-07-27 | $6.16 | $6.16 | 52,200 | — | — |
| 2005-07-26 | $6.24 | $6.24 | 72,000 | — | — |
| 2005-07-25 | $6.25 | $6.25 | 142,200 | — | — |
| 2005-07-22 | $6.27 | $6.27 | 80,550 | — | — |
| 2005-07-21 | $6.16 | $6.16 | 153,900 | — | — |
| 2005-07-20 | $6.22 | $6.22 | 73,350 | — | — |
| 2005-07-19 | $6.22 | $6.22 | 175,500 | — | — |
| 2005-07-18 | $6.15 | $6.15 | 159,300 | — | — |
| 2005-07-15 | $6.15 | $6.15 | 176,850 | — | — |
| 2005-07-14 | $5.76 | $5.76 | 202,500 | — | — |
| 2005-07-13 | $5.62 | $5.62 | 100,350 | — | — |
| 2005-07-12 | $5.66 | $5.66 | 131,850 | — | — |
| 2005-07-11 | $5.67 | $5.67 | 137,700 | — | — |
| 2005-07-08 | $5.66 | $5.66 | 104,850 | — | — |
| 2005-07-07 | $5.70 | $5.70 | 73,350 | — | — |
| 2005-07-06 | $5.76 | $5.76 | 87,750 | — | — |
| 2005-07-05 | $5.85 | $5.85 | 90,450 | — | — |
| 2005-07-01 | $5.82 | $5.82 | 139,050 | — | — |
| 2005-06-30 | $5.57 | $5.57 | 78,300 | — | — |
| 2005-06-29 | $5.49 | $5.49 | 36,000 | — | — |
| 2005-06-28 | $5.40 | $5.40 | 547,650 | — | — |
| 2005-06-27 | $5.26 | $5.26 | 69,750 | — | — |
| 2005-06-24 | $5.33 | $5.33 | 166,950 | — | — |
| 2005-06-23 | $5.35 | $5.35 | 67,950 | — | — |
| 2005-06-22 | $5.38 | $5.38 | 69,750 | — | — |
| 2005-06-21 | $5.34 | $5.34 | 41,850 | — | — |
| 2005-06-20 | $5.35 | $5.35 | 42,750 | — | — |
| 2005-06-17 | $5.46 | $5.46 | 207,450 | — | — |
| 2005-06-16 | $5.26 | $5.26 | 108,450 | — | — |
| 2005-06-15 | $5.22 | $5.22 | 59,400 | — | — |
| 2005-06-14 | $5.23 | $5.23 | 69,750 | — | — |
| 2005-06-13 | $5.16 | $5.16 | 83,700 | — | — |
| 2005-06-10 | $5.13 | $5.13 | 245,250 | — | — |
| 2005-06-09 | $5.12 | $5.12 | 79,200 | — | — |
| 2005-06-08 | $5.17 | $5.17 | 87,750 | — | — |
| 2005-06-07 | $5.28 | $5.28 | 129,150 | — | — |
| 2005-06-06 | $5.26 | $5.26 | 334,350 | — | — |
| 2005-06-03 | $5.30 | $5.30 | 166,050 | — | — |
| 2005-06-02 | $5.28 | $5.28 | 52,200 | — | — |
| 2005-06-01 | $5.36 | $5.36 | 86,850 | — | — |
| 2005-05-31 | $5.39 | $5.39 | 122,850 | — | — |
| 2005-05-27 | $5.16 | $5.16 | 152,100 | — | — |
| 2005-05-26 | $5.26 | $5.26 | 102,600 | — | — |
| 2005-05-25 | $5.19 | $5.19 | 62,550 | — | — |
| 2005-05-24 | $5.37 | $5.37 | 182,700 | — | — |
| 2005-05-23 | $5.44 | $5.44 | 115,650 | — | — |
| 2005-05-20 | $5.35 | $5.35 | 136,350 | — | — |
| 2005-05-19 | $5.50 | $5.50 | 116,100 | — | — |
| 2005-05-18 | $5.45 | $5.45 | 156,150 | — | — |
| 2005-05-17 | $5.34 | $5.34 | 604,350 | — | — |
| 2005-05-16 | $5.25 | $5.25 | 518,850 | — | — |
| 2005-05-13 | $5.22 | $5.22 | 814,950 | — | — |
| 2005-05-12 | $5.92 | $5.92 | 82,800 | — | — |
| 2005-05-11 | $6.23 | $6.23 | 47,700 | — | — |
| 2005-05-10 | $6.26 | $6.26 | 85,050 | — | — |
| 2005-05-09 | $6.14 | $6.14 | 69,750 | — | — |
| 2005-05-06 | $6.00 | $6.00 | 54,000 | — | — |
| 2005-05-05 | $6.02 | $6.02 | 54,450 | — | — |
| 2005-05-04 | $6.20 | $6.20 | 97,650 | — | — |
| 2005-05-03 | $6.36 | $6.36 | 121,950 | — | — |
| 2005-05-02 | $6.22 | $6.22 | 178,200 | — | — |
| 2005-04-29 | $5.84 | $5.84 | 212,850 | — | — |
| 2005-04-28 | $5.97 | $5.97 | 152,550 | — | — |
| 2005-04-27 | $6.12 | $6.12 | 153,450 | — | — |
| 2005-04-26 | $6.02 | $6.02 | 120,150 | — | — |
| 2005-04-25 | $6.08 | $6.08 | 139,050 | — | — |
| 2005-04-22 | $5.79 | $5.79 | 150,750 | — | — |
| 2005-04-21 | $6.02 | $6.02 | 195,750 | — | — |
| 2005-04-20 | $5.94 | $5.94 | 244,350 | — | — |
| 2005-04-19 | $6.14 | $6.14 | 220,050 | — | — |
| 2005-04-18 | $5.83 | $5.83 | 216,000 | — | — |
| 2005-04-15 | $5.78 | $5.78 | 189,900 | — | — |
| 2005-04-14 | $6.01 | $6.01 | 170,550 | — | — |
| 2005-04-13 | $6.03 | $6.03 | 148,050 | — | — |
| 2005-04-12 | $6.14 | $6.14 | 229,950 | — | — |
| 2005-04-11 | $6.26 | $6.26 | 253,350 | — | — |
| 2005-04-08 | $6.25 | $6.25 | 153,450 | — | — |
| 2005-04-07 | $6.32 | $6.32 | 156,600 | — | — |
| 2005-04-06 | $6.23 | $6.23 | 63,900 | — | — |
| 2005-04-05 | $6.33 | $6.33 | 144,450 | — | — |
| 2005-04-04 | $6.38 | $6.38 | 206,550 | — | — |
| 2005-04-01 | $6.42 | $6.42 | 197,100 | — | — |
| 2005-03-31 | $6.35 | $6.35 | 191,700 | — | — |
| 2005-03-30 | $6.31 | $6.31 | 321,300 | — | — |
| 2005-03-29 | $6.44 | $6.44 | 262,800 | — | — |
| 2005-03-28 | $6.71 | $6.71 | 85,950 | — | — |
| 2005-03-24 | $6.70 | $6.70 | 145,800 | — | — |
| 2005-03-23 | $6.60 | $6.60 | 158,850 | — | — |
| 2005-03-22 | $6.75 | $6.75 | 103,950 | — | — |
| 2005-03-21 | $6.71 | $6.71 | 124,650 | — | — |
| 2005-03-18 | $6.66 | $6.66 | 225,900 | — | — |
| 2005-03-17 | $6.78 | $6.78 | 80,550 | — | — |
| 2005-03-16 | $6.75 | $6.75 | 92,700 | — | — |
| 2005-03-15 | $6.71 | $6.71 | 155,700 | — | — |
| 2005-03-14 | $6.64 | $6.64 | 164,700 | — | — |
| 2005-03-11 | $6.55 | $6.55 | 160,650 | — | — |
| 2005-03-10 | $6.60 | $6.60 | 180,000 | — | — |
| 2005-03-09 | $6.76 | $6.76 | 135,900 | — | — |
| 2005-03-08 | $6.82 | $6.82 | 169,200 | — | — |
| 2005-03-07 | $6.88 | $6.88 | 235,350 | — | — |
| 2005-03-04 | $6.85 | $6.85 | 130,950 | — | — |
| 2005-03-03 | $6.74 | $6.74 | 396,450 | — | — |
| 2005-03-02 | $6.75 | $6.75 | 185,400 | — | — |
| 2005-03-01 | $6.52 | $6.52 | 317,250 | — | — |
| 2005-02-28 | $6.38 | $6.38 | 154,350 | — | — |
| 2005-02-25 | $6.46 | $6.46 | 112,500 | — | — |
| 2005-02-24 | $6.40 | $6.40 | 121,500 | — | — |
| 2005-02-23 | $6.44 | $6.44 | 351,900 | — | — |
| 2005-02-22 | $6.16 | $6.16 | 348,300 | — | — |
| 2005-02-18 | $6.07 | $6.07 | 306,450 | — | — |
| 2005-02-17 | $6.21 | $6.21 | 339,300 | — | — |
| 2005-02-16 | $6.27 | $6.27 | 306,900 | — | — |
| 2005-02-15 | $6.63 | $6.63 | 165,150 | — | — |
| 2005-02-14 | $6.60 | $6.60 | 257,850 | — | — |
| 2005-02-11 | $6.53 | $6.53 | 643,500 | — | — |
| 2005-02-10 | $6.98 | $6.98 | 120,600 | — | — |
| 2005-02-09 | $7.07 | $7.07 | 219,150 | — | — |
| 2005-02-08 | $7.16 | $7.16 | 276,750 | — | — |
| 2005-02-07 | $6.92 | $6.92 | 152,100 | — | — |
| 2005-02-04 | $6.88 | $6.88 | 249,750 | — | — |
| 2005-02-03 | $6.76 | $6.76 | 361,800 | — | — |
| 2005-02-02 | $6.91 | $6.91 | 414,000 | — | — |
| 2005-02-01 | $6.94 | $6.94 | 573,300 | — | — |
| 2005-01-31 | $6.66 | $6.66 | 280,800 | — | — |
| 2005-01-28 | $6.45 | $6.45 | 266,400 | — | — |
| 2005-01-27 | $6.28 | $6.28 | 199,800 | — | — |
| 2005-01-26 | $6.22 | $6.22 | 115,650 | — | — |
| 2005-01-25 | $6.22 | $6.22 | 387,450 | — | — |
| 2005-01-24 | $6.09 | $6.09 | 230,400 | — | — |
| 2005-01-21 | $6.26 | $6.26 | 144,450 | — | — |
| 2005-01-20 | $6.34 | $6.34 | 198,000 | — | — |
| 2005-01-19 | $6.51 | $6.51 | 294,300 | — | — |
| 2005-01-18 | $6.64 | $6.64 | 716,400 | — | — |
| 2005-01-14 | $6.07 | $6.07 | 225,900 | — | — |
| 2005-01-13 | $5.91 | $5.91 | 170,550 | — | — |
| 2005-01-12 | $5.93 | $5.93 | 130,950 | — | — |
| 2005-01-11 | $5.87 | $5.87 | 45,000 | — | — |
| 2005-01-10 | $5.74 | $5.74 | 59,850 | — | — |
| 2005-01-07 | $5.70 | $5.70 | 85,050 | — | — |
| 2005-01-06 | $5.69 | $5.69 | 81,450 | — | — |
| 2005-01-05 | $5.78 | $5.78 | 140,400 | — | — |
| 2005-01-04 | $5.81 | $5.81 | 195,750 | — | — |
| 2005-01-03 | $5.79 | $5.79 | 242,100 | — | — |