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
- 1994-04-04 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 | $3.27 | $3.27 | 207,760 | — | — |
| 2005-12-29 | $3.26 | $3.26 | 139,417 | — | — |
| 2005-12-28 | $3.16 | $3.16 | 93,517 | — | — |
| 2005-12-27 | $3.20 | $3.20 | 62,682 | — | — |
| 2005-12-23 | $3.21 | $3.21 | 83,610 | — | — |
| 2005-12-22 | $3.10 | $3.10 | 214,635 | — | — |
| 2005-12-21 | $3.36 | $3.36 | 413,701 | — | — |
| 2005-12-20 | $3.31 | $3.31 | 58,537 | — | — |
| 2005-12-19 | $3.37 | $3.37 | 104,032 | — | — |
| 2005-12-16 | $3.41 | $3.41 | 85,935 | — | — |
| 2005-12-15 | $3.35 | $3.35 | 387,314 | — | — |
| 2005-12-14 | $3.91 | $3.91 | 97,460 | — | — |
| 2005-12-13 | $4.03 | $4.03 | 59,750 | — | — |
| 2005-12-12 | $4.11 | $4.11 | 30,633 | — | — |
| 2005-12-09 | $4.15 | $4.15 | 30,937 | — | — |
| 2005-12-08 | $4.20 | $4.20 | 33,666 | — | — |
| 2005-12-07 | $4.25 | $4.25 | 66,827 | — | — |
| 2005-12-06 | $4.33 | $4.33 | 154,683 | — | — |
| 2005-12-05 | $4.32 | $4.32 | 57,020 | — | — |
| 2005-12-02 | $4.19 | $4.19 | 63,794 | — | — |
| 2005-12-01 | $4.26 | $4.26 | 42,563 | — | — |
| 2005-11-30 | $4.26 | $4.26 | 101,909 | — | — |
| 2005-11-29 | $4.14 | $4.14 | 46,607 | — | — |
| 2005-11-28 | $4.15 | $4.15 | 165,197 | — | — |
| 2005-11-25 | $4.20 | $4.20 | 78,555 | — | — |
| 2005-11-23 | $4.41 | $4.41 | 134,867 | — | — |
| 2005-11-22 | $4.64 | $4.64 | 117,276 | — | — |
| 2005-11-21 | $4.72 | $4.72 | 71,478 | — | — |
| 2005-11-18 | $4.69 | $4.69 | 70,265 | — | — |
| 2005-11-17 | $4.66 | $4.66 | 121,219 | — | — |
| 2005-11-16 | $4.76 | $4.76 | 71,983 | — | — |
| 2005-11-15 | $4.94 | $4.94 | 77,139 | — | — |
| 2005-11-14 | $5.29 | $5.29 | 165,602 | — | — |
| 2005-11-11 | $5.34 | $5.34 | 150,942 | — | — |
| 2005-11-10 | $5.51 | $5.51 | 147,606 | — | — |
| 2005-11-09 | $5.31 | $5.31 | 179,351 | — | — |
| 2005-11-08 | $5.45 | $5.45 | 342,527 | — | — |
| 2005-11-07 | $4.62 | $4.62 | 62,884 | — | — |
| 2005-11-04 | $4.54 | $4.54 | 55,504 | — | — |
| 2005-11-03 | $4.72 | $4.72 | 36,901 | — | — |
| 2005-11-02 | $4.83 | $4.83 | 50,752 | — | — |
| 2005-11-01 | $4.73 | $4.73 | 131,228 | — | — |
| 2005-10-31 | $4.80 | $4.80 | 42,664 | — | — |
| 2005-10-28 | $4.79 | $4.79 | 46,607 | — | — |
| 2005-10-27 | $4.80 | $4.80 | 45,596 | — | — |
| 2005-10-26 | $5.09 | $5.09 | 58,234 | — | — |
| 2005-10-25 | $5.11 | $5.11 | 65,108 | — | — |
| 2005-10-24 | $4.96 | $4.96 | 109,390 | — | — |
| 2005-10-21 | $4.91 | $4.91 | 36,093 | — | — |
| 2005-10-20 | $5.04 | $5.04 | 27,095 | — | — |
| 2005-10-19 | $4.99 | $4.99 | 35,587 | — | — |
| 2005-10-18 | $4.91 | $4.91 | 102,414 | — | — |
| 2005-10-17 | $4.95 | $4.95 | 42,159 | — | — |
| 2005-10-14 | $5.04 | $5.04 | 19,714 | — | — |
| 2005-10-13 | $5.04 | $5.04 | 35,891 | — | — |
| 2005-10-12 | $5.01 | $5.01 | 127,790 | — | — |
| 2005-10-11 | $5.05 | $5.05 | 173,589 | — | — |
| 2005-10-10 | $5.08 | $5.08 | 73,095 | — | — |
| 2005-10-07 | $5.06 | $5.06 | 53,583 | — | — |
| 2005-10-06 | $5.06 | $5.06 | 63,390 | — | — |
| 2005-10-05 | $5.06 | $5.06 | 30,835 | — | — |
| 2005-10-04 | $5.19 | $5.19 | 139,518 | — | — |
| 2005-10-03 | $5.12 | $5.12 | 127,386 | — | — |
| 2005-09-30 | $5.04 | $5.04 | 95,034 | — | — |
| 2005-09-29 | $5.00 | $5.00 | 58,335 | — | — |
| 2005-09-28 | $5.04 | $5.04 | 42,462 | — | — |
| 2005-09-27 | $5.16 | $5.16 | 35,789 | — | — |
| 2005-09-26 | $5.34 | $5.34 | 23,152 | — | — |
| 2005-09-23 | $5.10 | $5.10 | 45,596 | — | — |
| 2005-09-22 | $5.07 | $5.07 | 51,460 | — | — |
| 2005-09-21 | $5.03 | $5.03 | 35,284 | — | — |
| 2005-09-20 | $5.11 | $5.11 | 61,873 | — | — |
| 2005-09-19 | $5.08 | $5.08 | 63,187 | — | — |
| 2005-09-16 | $5.29 | $5.29 | 68,141 | — | — |
| 2005-09-15 | $5.52 | $5.52 | 40,743 | — | — |
| 2005-09-14 | $5.53 | $5.53 | 35,385 | — | — |
| 2005-09-13 | $5.54 | $5.54 | 56,212 | — | — |
| 2005-09-12 | $5.70 | $5.70 | 62,985 | — | — |
| 2005-09-09 | $5.81 | $5.81 | 37,407 | — | — |
| 2005-09-08 | $5.95 | $5.95 | 135,575 | — | — |
| 2005-09-07 | $6.27 | $6.27 | 27,499 | — | — |
| 2005-09-06 | $5.96 | $5.96 | 69,860 | — | — |
| 2005-09-02 | $6.23 | $6.23 | 14,761 | — | — |
| 2005-09-01 | $6.22 | $6.22 | 38,721 | — | — |
| 2005-08-31 | $6.41 | $6.41 | 49,033 | — | — |
| 2005-08-30 | $6.25 | $6.25 | 72,792 | — | — |
| 2005-08-29 | $6.03 | $6.03 | 53,684 | — | — |
| 2005-08-26 | $5.80 | $5.80 | 76,533 | — | — |
| 2005-08-25 | $6.06 | $6.06 | 102,616 | — | — |
| 2005-08-24 | $6.29 | $6.29 | 207,356 | — | — |
| 2005-08-23 | $6.53 | $6.53 | 853,183 | — | — |
| 2005-08-22 | $5.11 | $5.11 | 33,666 | — | — |
| 2005-08-19 | $5.11 | $5.11 | 16,580 | — | — |
| 2005-08-18 | $5.11 | $5.11 | 41,855 | — | — |
| 2005-08-17 | $5.09 | $5.09 | 68,950 | — | — |
| 2005-08-16 | $5.07 | $5.07 | 40,036 | — | — |
| 2005-08-15 | $5.19 | $5.19 | 57,930 | — | — |
| 2005-08-12 | $5.26 | $5.26 | 75,421 | — | — |
| 2005-08-11 | $5.31 | $5.31 | 54,190 | — | — |
| 2005-08-10 | $5.26 | $5.26 | 64,502 | — | — |
| 2005-08-09 | $5.21 | $5.21 | 80,071 | — | — |
| 2005-08-08 | $5.43 | $5.43 | 32,150 | — | — |
| 2005-08-05 | $5.38 | $5.38 | 22,849 | — | — |
| 2005-08-04 | $5.42 | $5.42 | 24,668 | — | — |
| 2005-08-03 | $5.42 | $5.42 | 63,895 | — | — |
| 2005-08-02 | $5.46 | $5.46 | 71,579 | — | — |
| 2005-08-01 | $5.46 | $5.46 | 48,326 | — | — |
| 2005-07-29 | $5.44 | $5.44 | 37,306 | — | — |
| 2005-07-28 | $5.44 | $5.44 | 26,286 | — | — |
| 2005-07-27 | $5.55 | $5.55 | 13,244 | — | — |
| 2005-07-26 | $5.44 | $5.44 | 34,981 | — | — |
| 2005-07-25 | $5.61 | $5.61 | 44,080 | — | — |
| 2005-07-22 | $5.44 | $5.44 | 42,159 | — | — |
| 2005-07-21 | $5.66 | $5.66 | 27,196 | — | — |
| 2005-07-20 | $5.68 | $5.68 | 35,587 | — | — |
| 2005-07-19 | $5.41 | $5.41 | 121,421 | — | — |
| 2005-07-18 | $5.51 | $5.51 | 236,978 | — | — |
| 2005-07-15 | $6.10 | $6.10 | 47,315 | — | — |
| 2005-07-14 | $6.06 | $6.06 | 126,577 | — | — |
| 2005-07-13 | $5.72 | $5.72 | 29,926 | — | — |
| 2005-07-12 | $5.47 | $5.47 | 21,838 | — | — |
| 2005-07-11 | $5.51 | $5.51 | 64,097 | — | — |
| 2005-07-08 | $5.44 | $5.44 | 63,390 | — | — |
| 2005-07-07 | $5.47 | $5.47 | 79,161 | — | — |
| 2005-07-06 | $5.65 | $5.65 | 14,255 | — | — |
| 2005-07-05 | $5.75 | $5.75 | 31,341 | — | — |
| 2005-07-01 | $5.89 | $5.89 | 34,880 | — | — |
| 2005-06-30 | $5.69 | $5.69 | 74,005 | — | — |
| 2005-06-29 | $5.43 | $5.43 | 32,251 | — | — |
| 2005-06-28 | $5.51 | $5.51 | 55,302 | — | — |
| 2005-06-27 | $5.43 | $5.43 | 101,909 | — | — |
| 2005-06-24 | $5.59 | $5.59 | 50,449 | — | — |
| 2005-06-23 | $5.76 | $5.76 | 15,670 | — | — |
| 2005-06-22 | $5.74 | $5.74 | 24,972 | — | — |
| 2005-06-21 | $5.91 | $5.91 | 19,209 | — | — |
| 2005-06-20 | $5.67 | $5.67 | 50,550 | — | — |
| 2005-06-17 | $5.88 | $5.88 | 66,625 | — | — |
| 2005-06-16 | $6.06 | $6.06 | 39,732 | — | — |
| 2005-06-15 | $6.04 | $6.04 | 19,310 | — | — |
| 2005-06-14 | $5.98 | $5.98 | 39,833 | — | — |
| 2005-06-13 | $5.83 | $5.83 | 69,557 | — | — |
| 2005-06-10 | $5.91 | $5.91 | 64,704 | — | — |
| 2005-06-09 | $5.84 | $5.84 | 59,042 | — | — |
| 2005-06-08 | $5.96 | $5.96 | 35,688 | — | — |
| 2005-06-07 | $6.01 | $6.01 | 61,165 | — | — |
| 2005-06-06 | $6.18 | $6.18 | 38,216 | — | — |
| 2005-06-03 | $6.23 | $6.23 | 34,273 | — | — |
| 2005-06-02 | $6.17 | $6.17 | 52,673 | — | — |
| 2005-06-01 | $6.04 | $6.04 | 56,515 | — | — |
| 2005-05-31 | $6.18 | $6.18 | 30,128 | — | — |
| 2005-05-27 | $6.15 | $6.15 | 22,747 | — | — |
| 2005-05-26 | $6.29 | $6.29 | 58,537 | — | — |
| 2005-05-25 | $6.31 | $6.31 | 41,350 | — | — |
| 2005-05-24 | $6.04 | $6.04 | 42,058 | — | — |
| 2005-05-23 | $6.17 | $6.17 | 78,656 | — | — |
| 2005-05-20 | $6.47 | $6.47 | 85,227 | — | — |
| 2005-05-19 | $6.33 | $6.33 | 123,847 | — | — |
| 2005-05-18 | $6.08 | $6.08 | 154,279 | — | — |
| 2005-05-17 | $5.58 | $5.58 | 90,687 | — | — |
| 2005-05-16 | $5.42 | $5.42 | 110,907 | — | — |
| 2005-05-13 | $5.54 | $5.54 | 160,345 | — | — |
| 2005-05-12 | $5.83 | $5.83 | 158,525 | — | — |
| 2005-05-11 | $5.46 | $5.46 | 533,909 | — | — |
| 2005-05-10 | $6.43 | $6.43 | 69,152 | — | — |
| 2005-05-09 | $6.43 | $6.43 | 128,700 | — | — |
| 2005-05-06 | $6.52 | $6.52 | 215,040 | — | — |
| 2005-05-05 | $6.87 | $6.87 | 149,931 | — | — |
| 2005-05-04 | $7.26 | $7.26 | 46,910 | — | — |
| 2005-05-03 | $7.52 | $7.52 | 42,563 | — | — |
| 2005-05-02 | $7.47 | $7.47 | 118,085 | — | — |
| 2005-04-29 | $7.86 | $7.86 | 74,207 | — | — |
| 2005-04-28 | $7.72 | $7.72 | 84,014 | — | — |
| 2005-04-27 | $7.92 | $7.92 | 160,648 | — | — |
| 2005-04-26 | $8.16 | $8.16 | 40,743 | — | — |
| 2005-04-25 | $8.26 | $8.26 | 44,888 | — | — |
| 2005-04-22 | $8.61 | $8.61 | 145,685 | — | — |
| 2005-04-21 | $8.36 | $8.36 | 72,691 | — | — |
| 2005-04-20 | $8.81 | $8.81 | 113,232 | — | — |
| 2005-04-19 | $8.75 | $8.75 | 74,612 | — | — |
| 2005-04-18 | $8.56 | $8.56 | 180,565 | — | — |
| 2005-04-15 | $8.27 | $8.27 | 73,297 | — | — |
| 2005-04-14 | $8.36 | $8.36 | 53,179 | — | — |
| 2005-04-13 | $8.27 | $8.27 | 33,363 | — | — |
| 2005-04-12 | $8.55 | $8.55 | 75,117 | — | — |
| 2005-04-11 | $8.68 | $8.68 | 151,852 | — | — |
| 2005-04-08 | $8.11 | $8.11 | 48,730 | — | — |
| 2005-04-07 | $8.01 | $8.01 | 30,128 | — | — |
| 2005-04-06 | $8.20 | $8.20 | 46,102 | — | — |
| 2005-04-05 | $8.01 | $8.01 | 46,506 | — | — |
| 2005-04-04 | $8.05 | $8.05 | 49,236 | — | — |
| 2005-04-01 | $8.14 | $8.14 | 86,440 | — | — |
| 2005-03-31 | $8.03 | $8.03 | 61,671 | — | — |
| 2005-03-30 | $7.91 | $7.91 | 45,394 | — | — |
| 2005-03-29 | $7.88 | $7.88 | 89,473 | — | — |
| 2005-03-28 | $8.01 | $8.01 | 108,278 | — | — |
| 2005-03-24 | $8.38 | $8.38 | 33,970 | — | — |
| 2005-03-23 | $8.61 | $8.61 | 69,860 | — | — |
| 2005-03-22 | $8.80 | $8.80 | 501,153 | — | — |
| 2005-03-21 | $7.99 | $7.99 | 124,960 | — | — |
| 2005-03-18 | $8.38 | $8.38 | 93,619 | — | — |
| 2005-03-17 | $8.29 | $8.29 | 67,232 | — | — |
| 2005-03-16 | $8.31 | $8.31 | 93,922 | — | — |
| 2005-03-15 | $8.65 | $8.65 | 79,667 | — | — |
| 2005-03-14 | $8.85 | $8.85 | 91,597 | — | — |
| 2005-03-11 | $8.91 | $8.91 | 418,655 | — | — |
| 2005-03-10 | $8.04 | $8.04 | 359,208 | — | — |
| 2005-03-09 | $7.87 | $7.87 | 137,193 | — | — |
| 2005-03-08 | $7.90 | $7.90 | 464,049 | — | — |
| 2005-03-07 | $8.30 | $8.30 | 472,845 | — | — |
| 2005-03-04 | $9.14 | $9.14 | 79,262 | — | — |
| 2005-03-03 | $9.21 | $9.21 | 46,708 | — | — |
| 2005-03-02 | $9.42 | $9.42 | 42,563 | — | — |
| 2005-03-01 | $9.54 | $9.54 | 98,370 | — | — |
| 2005-02-28 | $9.60 | $9.60 | 47,416 | — | — |
| 2005-02-25 | $9.76 | $9.76 | 16,985 | — | — |
| 2005-02-24 | $9.69 | $9.69 | 54,796 | — | — |
| 2005-02-23 | $9.57 | $9.57 | 114,041 | — | — |
| 2005-02-22 | $9.48 | $9.48 | 169,646 | — | — |
| 2005-02-18 | $9.98 | $9.98 | 179,958 | — | — |
| 2005-02-17 | $10.41 | $10.41 | 79,970 | — | — |
| 2005-02-16 | $10.93 | $10.93 | 151,246 | — | — |
| 2005-02-15 | $10.48 | $10.48 | 85,025 | — | — |
| 2005-02-14 | $10.63 | $10.63 | 56,818 | — | — |
| 2005-02-11 | $10.53 | $10.53 | 303,907 | — | — |
| 2005-02-10 | $10.74 | $10.74 | 130,621 | — | — |
| 2005-02-09 | $11.10 | $11.10 | 130,924 | — | — |
| 2005-02-08 | $11.15 | $11.15 | 203,514 | — | — |
| 2005-02-07 | $10.72 | $10.72 | 87,249 | — | — |
| 2005-02-04 | $10.91 | $10.91 | 153,369 | — | — |
| 2005-02-03 | $11.21 | $11.21 | 362,545 | — | — |
| 2005-02-02 | $10.58 | $10.58 | 200,178 | — | — |
| 2005-02-01 | $10.21 | $10.21 | 311,792 | — | — |
| 2005-01-31 | $9.74 | $9.74 | 299,256 | — | — |
| 2005-01-28 | $9.36 | $9.36 | 108,480 | — | — |
| 2005-01-27 | $8.87 | $8.87 | 29,723 | — | — |
| 2005-01-26 | $8.86 | $8.86 | 95,135 | — | — |
| 2005-01-25 | $8.70 | $8.70 | 201,593 | — | — |
| 2005-01-24 | $9.38 | $9.38 | 131,329 | — | — |
| 2005-01-21 | $9.24 | $9.24 | 70,770 | — | — |
| 2005-01-20 | $9.35 | $9.35 | 85,227 | — | — |
| 2005-01-19 | $9.42 | $9.42 | 78,150 | — | — |
| 2005-01-18 | $9.58 | $9.58 | 54,594 | — | — |
| 2005-01-14 | $9.51 | $9.51 | 77,948 | — | — |
| 2005-01-13 | $9.47 | $9.47 | 70,972 | — | — |
| 2005-01-12 | $9.63 | $9.63 | 80,880 | — | — |
| 2005-01-11 | $10.01 | $10.01 | 208,064 | — | — |
| 2005-01-10 | $9.84 | $9.84 | 118,792 | — | — |
| 2005-01-07 | $9.69 | $9.69 | 88,462 | — | — |
| 2005-01-06 | $9.73 | $9.73 | 102,111 | — | — |
| 2005-01-05 | $9.58 | $9.58 | 229,396 | — | — |
| 2005-01-04 | $9.47 | $9.47 | 320,487 | — | — |
| 2005-01-03 | $10.68 | $10.68 | 167,118 | — | — |