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
- 1993-03-26 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 | $5.75 | $5.75 | 47,900 | — | — |
| 2005-12-29 | $5.73 | $5.73 | 61,300 | — | — |
| 2005-12-28 | $5.88 | $5.88 | 40,600 | — | — |
| 2005-12-27 | $5.77 | $5.77 | 48,800 | — | — |
| 2005-12-23 | $5.61 | $5.61 | 14,300 | — | — |
| 2005-12-22 | $5.47 | $5.47 | 13,600 | — | — |
| 2005-12-21 | $5.50 | $5.50 | 90,300 | — | — |
| 2005-12-20 | $5.68 | $5.68 | 34,000 | — | — |
| 2005-12-19 | $5.72 | $5.72 | 67,500 | — | — |
| 2005-12-16 | $5.82 | $5.82 | 92,200 | — | — |
| 2005-12-15 | $5.77 | $5.77 | 225,200 | — | — |
| 2005-12-14 | $5.67 | $5.67 | 373,500 | — | — |
| 2005-12-13 | $5.45 | $5.45 | 89,000 | — | — |
| 2005-12-12 | $5.55 | $5.55 | 114,200 | — | — |
| 2005-12-09 | $5.49 | $5.49 | 74,200 | — | — |
| 2005-12-08 | $5.48 | $5.48 | 63,400 | — | — |
| 2005-12-07 | $5.75 | $5.75 | 98,700 | — | — |
| 2005-12-06 | $5.91 | $5.91 | 185,700 | — | — |
| 2005-12-05 | $5.81 | $5.81 | 165,500 | — | — |
| 2005-12-02 | $5.58 | $5.58 | 144,400 | — | — |
| 2005-12-01 | $5.58 | $5.58 | 359,600 | — | — |
| 2005-11-30 | $5.27 | $5.27 | 69,900 | — | — |
| 2005-11-29 | $5.31 | $5.31 | 212,700 | — | — |
| 2005-11-28 | $5.35 | $5.35 | 95,900 | — | — |
| 2005-11-25 | $5.35 | $5.35 | 22,600 | — | — |
| 2005-11-23 | $5.19 | $5.19 | 41,400 | — | — |
| 2005-11-22 | $5.37 | $5.37 | 140,600 | — | — |
| 2005-11-21 | $5.38 | $5.38 | 57,200 | — | — |
| 2005-11-18 | $5.30 | $5.30 | 87,300 | — | — |
| 2005-11-17 | $5.22 | $5.22 | 297,300 | — | — |
| 2005-11-16 | $5.43 | $5.43 | 101,700 | — | — |
| 2005-11-15 | $5.58 | $5.58 | 194,600 | — | — |
| 2005-11-14 | $5.98 | $5.98 | 238,200 | — | — |
| 2005-11-11 | $6.18 | $6.18 | 20,000 | — | — |
| 2005-11-10 | $6.19 | $6.19 | 32,500 | — | — |
| 2005-11-09 | $6.19 | $6.19 | 21,600 | — | — |
| 2005-11-08 | $6.14 | $6.14 | 10,400 | — | — |
| 2005-11-07 | $6.29 | $6.29 | 37,300 | — | — |
| 2005-11-04 | $6.24 | $6.24 | 40,800 | — | — |
| 2005-11-03 | $6.28 | $6.28 | 276,200 | — | — |
| 2005-11-02 | $6.09 | $6.09 | 132,800 | — | — |
| 2005-11-01 | $6.01 | $6.01 | 33,500 | — | — |
| 2005-10-31 | $6.19 | $6.19 | 98,300 | — | — |
| 2005-10-28 | $6.24 | $6.24 | 37,700 | — | — |
| 2005-10-27 | $6.19 | $6.19 | 131,600 | — | — |
| 2005-10-26 | $6.15 | $6.15 | 116,000 | — | — |
| 2005-10-25 | $6.15 | $6.15 | 10,400 | — | — |
| 2005-10-24 | $6.17 | $6.17 | 33,900 | — | — |
| 2005-10-21 | $6.10 | $6.10 | 7,900 | — | — |
| 2005-10-20 | $6.01 | $6.01 | 40,700 | — | — |
| 2005-10-19 | $6.06 | $6.06 | 58,100 | — | — |
| 2005-10-18 | $6.10 | $6.10 | 28,200 | — | — |
| 2005-10-17 | $6.25 | $6.25 | 27,400 | — | — |
| 2005-10-14 | $6.25 | $6.25 | 45,400 | — | — |
| 2005-10-13 | $6.20 | $6.20 | 27,000 | — | — |
| 2005-10-12 | $6.20 | $6.20 | 50,000 | — | — |
| 2005-10-11 | $6.22 | $6.22 | 47,600 | — | — |
| 2005-10-10 | $6.54 | $6.54 | 104,300 | — | — |
| 2005-10-07 | $6.53 | $6.53 | 34,000 | — | — |
| 2005-10-06 | $6.41 | $6.41 | 70,200 | — | — |
| 2005-10-05 | $6.55 | $6.55 | 24,000 | — | — |
| 2005-10-04 | $6.53 | $6.53 | 36,600 | — | — |
| 2005-10-03 | $6.56 | $6.56 | 31,800 | — | — |
| 2005-09-30 | $6.70 | $6.70 | 35,000 | — | — |
| 2005-09-29 | $6.63 | $6.63 | 100,700 | — | — |
| 2005-09-28 | $6.47 | $6.47 | 153,000 | — | — |
| 2005-09-27 | $6.69 | $6.69 | 79,900 | — | — |
| 2005-09-26 | $6.84 | $6.84 | 119,700 | — | — |
| 2005-09-23 | $6.70 | $6.70 | 209,400 | — | — |
| 2005-09-22 | $6.68 | $6.68 | 180,100 | — | — |
| 2005-09-21 | $6.70 | $6.70 | 134,100 | — | — |
| 2005-09-20 | $6.72 | $6.72 | 186,800 | — | — |
| 2005-09-19 | $7.05 | $7.05 | 756,600 | — | — |
| 2005-09-16 | $6.70 | $6.70 | 353,300 | — | — |
| 2005-09-15 | $6.31 | $6.31 | 79,700 | — | — |
| 2005-09-14 | $6.19 | $6.19 | 339,700 | — | — |
| 2005-09-13 | $5.87 | $5.87 | 105,300 | — | — |
| 2005-09-12 | $5.99 | $5.99 | 38,600 | — | — |
| 2005-09-09 | $6.08 | $6.08 | 20,600 | — | — |
| 2005-09-08 | $6.10 | $6.10 | 18,700 | — | — |
| 2005-09-07 | $6.21 | $6.21 | 12,200 | — | — |
| 2005-09-06 | $6.21 | $6.21 | 28,400 | — | — |
| 2005-09-02 | $6.18 | $6.18 | 6,000 | — | — |
| 2005-09-01 | $6.20 | $6.20 | 27,600 | — | — |
| 2005-08-31 | $6.13 | $6.13 | 16,600 | — | — |
| 2005-08-30 | $6.04 | $6.04 | 14,000 | — | — |
| 2005-08-29 | $6.11 | $6.11 | 21,800 | — | — |
| 2005-08-26 | $6.00 | $6.00 | 102,200 | — | — |
| 2005-08-25 | $6.01 | $6.01 | 16,000 | — | — |
| 2005-08-24 | $6.06 | $6.06 | 7,100 | — | — |
| 2005-08-23 | $6.07 | $6.07 | 23,300 | — | — |
| 2005-08-22 | $6.20 | $6.20 | 25,300 | — | — |
| 2005-08-19 | $6.22 | $6.22 | 9,000 | — | — |
| 2005-08-18 | $6.21 | $6.21 | 20,900 | — | — |
| 2005-08-17 | $6.17 | $6.17 | 23,200 | — | — |
| 2005-08-16 | $6.06 | $6.06 | 47,700 | — | — |
| 2005-08-15 | $6.14 | $6.14 | 33,900 | — | — |
| 2005-08-12 | $6.10 | $6.10 | 8,200 | — | — |
| 2005-08-11 | $6.28 | $6.28 | 22,700 | — | — |
| 2005-08-10 | $6.21 | $6.21 | 9,200 | — | — |
| 2005-08-09 | $6.17 | $6.17 | 29,800 | — | — |
| 2005-08-08 | $6.11 | $6.11 | 58,700 | — | — |
| 2005-08-05 | $6.26 | $6.26 | 72,600 | — | — |
| 2005-08-04 | $6.32 | $6.32 | 14,700 | — | — |
| 2005-08-03 | $6.28 | $6.28 | 55,600 | — | — |
| 2005-08-02 | $6.40 | $6.40 | 29,000 | — | — |
| 2005-08-01 | $6.34 | $6.34 | 17,600 | — | — |
| 2005-07-29 | $6.43 | $6.43 | 35,100 | — | — |
| 2005-07-28 | $6.38 | $6.38 | 32,400 | — | — |
| 2005-07-27 | $6.42 | $6.42 | 56,000 | — | — |
| 2005-07-26 | $6.46 | $6.46 | 39,100 | — | — |
| 2005-07-25 | $6.55 | $6.55 | 184,600 | — | — |
| 2005-07-22 | $6.70 | $6.70 | 15,200 | — | — |
| 2005-07-21 | $6.70 | $6.70 | 323,300 | — | — |
| 2005-07-20 | $6.65 | $6.65 | 36,200 | — | — |
| 2005-07-19 | $6.67 | $6.67 | 21,000 | — | — |
| 2005-07-18 | $6.72 | $6.72 | 29,500 | — | — |
| 2005-07-15 | $6.70 | $6.70 | 21,600 | — | — |
| 2005-07-14 | $6.77 | $6.77 | 17,500 | — | — |
| 2005-07-13 | $6.62 | $6.62 | 38,300 | — | — |
| 2005-07-12 | $6.68 | $6.68 | 56,500 | — | — |
| 2005-07-11 | $6.63 | $6.63 | 59,500 | — | — |
| 2005-07-08 | $6.26 | $6.26 | 22,000 | — | — |
| 2005-07-07 | $6.21 | $6.21 | 64,300 | — | — |
| 2005-07-06 | $6.28 | $6.28 | 33,000 | — | — |
| 2005-07-05 | $6.29 | $6.29 | 38,500 | — | — |
| 2005-07-01 | $6.40 | $6.40 | 119,600 | — | — |
| 2005-06-30 | $6.51 | $6.51 | 68,700 | — | — |
| 2005-06-29 | $6.57 | $6.57 | 252,200 | — | — |
| 2005-06-28 | $6.64 | $6.64 | 134,300 | — | — |
| 2005-06-27 | $6.61 | $6.61 | 159,200 | — | — |
| 2005-06-24 | $6.91 | $6.91 | 215,700 | — | — |
| 2005-06-23 | $6.96 | $6.96 | 578,300 | — | — |
| 2005-06-22 | $7.13 | $7.13 | 922,100 | — | — |
| 2005-06-21 | $6.46 | $6.46 | 76,900 | — | — |
| 2005-06-20 | $6.26 | $6.26 | 128,300 | — | — |
| 2005-06-17 | $6.48 | $6.48 | 36,200 | — | — |
| 2005-06-16 | $6.68 | $6.68 | 180,300 | — | — |
| 2005-06-15 | $6.30 | $6.30 | 139,800 | — | — |
| 2005-06-14 | $6.18 | $6.18 | 119,700 | — | — |
| 2005-06-13 | $6.15 | $6.15 | 26,700 | — | — |
| 2005-06-10 | $6.24 | $6.24 | 71,300 | — | — |
| 2005-06-09 | $6.17 | $6.17 | 119,300 | — | — |
| 2005-06-08 | $6.37 | $6.37 | 258,400 | — | — |
| 2005-06-07 | $5.86 | $5.86 | 42,500 | — | — |
| 2005-06-06 | $5.80 | $5.80 | 76,500 | — | — |
| 2005-06-03 | $5.84 | $5.84 | 12,800 | — | — |
| 2005-06-02 | $5.95 | $5.95 | 11,500 | — | — |
| 2005-06-01 | $5.95 | $5.95 | 37,600 | — | — |
| 2005-05-31 | $5.97 | $5.97 | 58,400 | — | — |
| 2005-05-27 | $5.99 | $5.99 | 21,100 | — | — |
| 2005-05-26 | $5.90 | $5.90 | 9,700 | — | — |
| 2005-05-25 | $5.84 | $5.84 | 25,700 | — | — |
| 2005-05-24 | $5.78 | $5.78 | 20,600 | — | — |
| 2005-05-23 | $5.66 | $5.66 | 64,100 | — | — |
| 2005-05-20 | $5.84 | $5.84 | 32,600 | — | — |
| 2005-05-19 | $5.76 | $5.76 | 10,800 | — | — |
| 2005-05-18 | $5.74 | $5.74 | 13,600 | — | — |
| 2005-05-17 | $5.78 | $5.78 | 22,400 | — | — |
| 2005-05-16 | $5.87 | $5.87 | 14,400 | — | — |
| 2005-05-13 | $5.85 | $5.85 | 17,300 | — | — |
| 2005-05-12 | $5.88 | $5.88 | 46,800 | — | — |
| 2005-05-11 | $5.75 | $5.75 | 22,300 | — | — |
| 2005-05-10 | $5.70 | $5.70 | 85,900 | — | — |
| 2005-05-09 | $5.74 | $5.74 | 24,600 | — | — |
| 2005-05-06 | $5.82 | $5.82 | 46,500 | — | — |
| 2005-05-05 | $5.83 | $5.83 | 15,200 | — | — |
| 2005-05-04 | $5.86 | $5.86 | 55,000 | — | — |
| 2005-05-03 | $5.61 | $5.61 | 132,800 | — | — |
| 2005-05-02 | $6.05 | $6.05 | 58,300 | — | — |
| 2005-04-29 | $6.13 | $6.13 | 39,200 | — | — |
| 2005-04-28 | $5.95 | $5.95 | 51,900 | — | — |
| 2005-04-27 | $6.06 | $6.06 | 55,600 | — | — |
| 2005-04-26 | $5.86 | $5.86 | 23,900 | — | — |
| 2005-04-25 | $5.75 | $5.75 | 5,500 | — | — |
| 2005-04-22 | $5.75 | $5.75 | 6,400 | — | — |
| 2005-04-21 | $5.77 | $5.77 | 38,500 | — | — |
| 2005-04-20 | $5.66 | $5.66 | 13,300 | — | — |
| 2005-04-19 | $5.69 | $5.69 | 39,100 | — | — |
| 2005-04-18 | $5.76 | $5.76 | 37,700 | — | — |
| 2005-04-15 | $5.87 | $5.87 | 59,600 | — | — |
| 2005-04-14 | $6.07 | $6.07 | 58,600 | — | — |
| 2005-04-13 | $6.22 | $6.22 | 16,900 | — | — |
| 2005-04-12 | $6.31 | $6.31 | 32,000 | — | — |
| 2005-04-11 | $6.22 | $6.22 | 203,100 | — | — |
| 2005-04-08 | $6.22 | $6.22 | 26,800 | — | — |
| 2005-04-07 | $6.18 | $6.18 | 64,300 | — | — |
| 2005-04-06 | $6.23 | $6.23 | 54,500 | — | — |
| 2005-04-05 | $6.20 | $6.20 | 72,600 | — | — |
| 2005-04-04 | $6.25 | $6.25 | 59,400 | — | — |
| 2005-04-01 | $6.44 | $6.44 | 134,100 | — | — |
| 2005-03-31 | $6.48 | $6.48 | 117,600 | — | — |
| 2005-03-30 | $6.74 | $6.74 | 36,000 | — | — |
| 2005-03-29 | $6.45 | $6.45 | 79,500 | — | — |
| 2005-03-28 | $6.43 | $6.43 | 105,400 | — | — |
| 2005-03-24 | $6.60 | $6.60 | 18,000 | — | — |
| 2005-03-23 | $6.67 | $6.67 | 95,900 | — | — |
| 2005-03-22 | $6.90 | $6.90 | 49,100 | — | — |
| 2005-03-21 | $6.96 | $6.96 | 44,000 | — | — |
| 2005-03-18 | $7.07 | $7.07 | 32,900 | — | — |
| 2005-03-17 | $6.99 | $6.99 | 17,500 | — | — |
| 2005-03-16 | $7.00 | $7.00 | 79,300 | — | — |
| 2005-03-15 | $7.13 | $7.13 | 27,300 | — | — |
| 2005-03-14 | $7.04 | $7.04 | 36,600 | — | — |
| 2005-03-11 | $7.07 | $7.07 | 12,500 | — | — |
| 2005-03-10 | $7.16 | $7.16 | 52,500 | — | — |
| 2005-03-09 | $7.19 | $7.19 | 40,900 | — | — |
| 2005-03-08 | $7.16 | $7.16 | 26,800 | — | — |
| 2005-03-07 | $7.32 | $7.32 | 66,600 | — | — |
| 2005-03-04 | $7.45 | $7.45 | 61,800 | — | — |
| 2005-03-03 | $7.31 | $7.31 | 63,200 | — | — |
| 2005-03-02 | $7.43 | $7.43 | 26,600 | — | — |
| 2005-03-01 | $7.40 | $7.40 | 53,600 | — | — |
| 2005-02-28 | $7.48 | $7.48 | 127,600 | — | — |
| 2005-02-25 | $7.48 | $7.48 | 80,100 | — | — |
| 2005-02-24 | $7.36 | $7.36 | 75,300 | — | — |
| 2005-02-23 | $7.19 | $7.19 | 90,700 | — | — |
| 2005-02-22 | $6.99 | $6.99 | 86,200 | — | — |
| 2005-02-18 | $7.03 | $7.03 | 32,300 | — | — |
| 2005-02-17 | $7.07 | $7.07 | 164,300 | — | — |
| 2005-02-16 | $6.99 | $6.99 | 59,900 | — | — |
| 2005-02-15 | $6.99 | $6.99 | 94,500 | — | — |
| 2005-02-14 | $7.03 | $7.03 | 69,200 | — | — |
| 2005-02-11 | $6.96 | $6.96 | 69,600 | — | — |
| 2005-02-10 | $6.89 | $6.89 | 54,200 | — | — |
| 2005-02-09 | $6.77 | $6.77 | 39,200 | — | — |
| 2005-02-08 | $6.79 | $6.79 | 44,800 | — | — |
| 2005-02-07 | $6.89 | $6.89 | 40,700 | — | — |
| 2005-02-04 | $7.08 | $7.08 | 94,500 | — | — |
| 2005-02-03 | $7.09 | $7.09 | 114,700 | — | — |
| 2005-02-02 | $6.99 | $6.99 | 177,400 | — | — |
| 2005-02-01 | $7.28 | $7.28 | 152,200 | — | — |
| 2005-01-31 | $7.36 | $7.36 | 506,900 | — | — |
| 2005-01-28 | $6.72 | $6.72 | 288,900 | — | — |
| 2005-01-27 | $6.28 | $6.28 | 78,400 | — | — |
| 2005-01-26 | $6.25 | $6.25 | 51,600 | — | — |
| 2005-01-25 | $6.23 | $6.23 | 61,700 | — | — |
| 2005-01-24 | $6.23 | $6.23 | 71,200 | — | — |
| 2005-01-21 | $6.31 | $6.31 | 39,400 | — | — |
| 2005-01-20 | $6.37 | $6.37 | 147,700 | — | — |
| 2005-01-19 | $6.27 | $6.27 | 129,000 | — | — |
| 2005-01-18 | $6.57 | $6.57 | 150,900 | — | — |
| 2005-01-14 | $6.30 | $6.30 | 81,700 | — | — |
| 2005-01-13 | $6.29 | $6.29 | 148,700 | — | — |
| 2005-01-12 | $6.38 | $6.38 | 119,300 | — | — |
| 2005-01-11 | $6.49 | $6.49 | 255,300 | — | — |
| 2005-01-10 | $6.03 | $6.03 | 94,600 | — | — |
| 2005-01-07 | $5.90 | $5.90 | 53,600 | — | — |
| 2005-01-06 | $5.76 | $5.76 | 70,200 | — | — |
| 2005-01-05 | $5.73 | $5.73 | 67,700 | — | — |
| 2005-01-04 | $5.85 | $5.85 | 75,600 | — | — |
| 2005-01-03 | $5.90 | $5.90 | 83,600 | — | — |