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
- 2002-01-09 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 | $5.18 | $5.64 | 0 | — | — |
| 2005-12-29 | $5.18 | $5.64 | 0 | — | — |
| 2005-12-28 | $5.18 | $5.61 | 5,063 | — | — |
| 2005-12-27 | $5.18 | $5.61 | 12,656 | — | — |
| 2005-12-23 | $5.29 | $5.74 | 0 | — | — |
| 2005-12-22 | $5.29 | $5.74 | 2,025 | — | — |
| 2005-12-21 | $5.29 | $5.74 | 0 | — | — |
| 2005-12-20 | $5.29 | $5.74 | 0 | — | — |
| 2005-12-19 | $5.29 | $5.74 | 0 | — | — |
| 2005-12-16 | $5.29 | $5.74 | 1,013 | — | — |
| 2005-12-15 | $5.16 | $5.60 | 2,025 | — | — |
| 2005-12-14 | $5.28 | $5.73 | 2,531 | — | — |
| 2005-12-13 | $5.18 | $5.61 | 65,306 | — | — |
| 2005-12-12 | $5.23 | $5.68 | 15,694 | — | — |
| 2005-12-09 | $5.22 | $5.66 | 4,050 | — | — |
| 2005-12-08 | $5.08 | $5.51 | 2,025 | — | — |
| 2005-12-07 | $5.14 | $5.57 | 1,013 | — | — |
| 2005-12-06 | $5.14 | $5.57 | 9,113 | — | — |
| 2005-12-05 | $5.06 | $5.49 | 0 | — | — |
| 2005-12-02 | $5.06 | $5.49 | 5,569 | — | — |
| 2005-12-01 | $5.15 | $5.58 | 0 | — | — |
| 2005-11-30 | $5.15 | $5.58 | 0 | — | — |
| 2005-11-29 | $5.15 | $5.58 | 0 | — | — |
| 2005-11-28 | $5.15 | $5.58 | 3,038 | — | — |
| 2005-11-25 | $5.18 | $5.62 | 0 | — | — |
| 2005-11-23 | $5.18 | $5.62 | 2,531 | — | — |
| 2005-11-22 | $5.04 | $5.46 | 0 | — | — |
| 2005-11-21 | $5.04 | $5.46 | 1,519 | — | — |
| 2005-11-18 | $5.17 | $5.60 | 8,100 | — | — |
| 2005-11-17 | $5.13 | $5.56 | 100,238 | — | — |
| 2005-11-16 | $5.00 | $5.43 | 506 | — | — |
| 2005-11-15 | $5.14 | $5.57 | 26,831 | — | — |
| 2005-11-14 | $5.04 | $5.46 | 0 | — | — |
| 2005-11-11 | $5.04 | $5.46 | 0 | — | — |
| 2005-11-10 | $5.04 | $5.46 | 2,025 | — | — |
| 2005-11-09 | $5.17 | $5.60 | 42,019 | — | — |
| 2005-11-08 | $5.13 | $5.56 | 3,038 | — | — |
| 2005-11-07 | $4.96 | $5.38 | 0 | — | — |
| 2005-11-04 | $4.96 | $5.38 | 10,125 | — | — |
| 2005-11-03 | $5.14 | $5.57 | 19,238 | — | — |
| 2005-11-02 | $4.99 | $5.41 | 0 | — | — |
| 2005-11-01 | $4.99 | $5.41 | 4,050 | — | — |
| 2005-10-31 | $5.11 | $5.55 | 0 | — | — |
| 2005-10-28 | $5.11 | $5.55 | 0 | — | — |
| 2005-10-27 | $5.11 | $5.55 | 0 | — | — |
| 2005-10-26 | $5.11 | $5.55 | 0 | — | — |
| 2005-10-25 | $5.11 | $5.55 | 0 | — | — |
| 2005-10-24 | $5.11 | $5.55 | 3,038 | — | — |
| 2005-10-21 | $5.08 | $5.51 | 8,606 | — | — |
| 2005-10-20 | $5.04 | $5.46 | 5,063 | — | — |
| 2005-10-19 | $4.93 | $5.35 | 0 | — | — |
| 2005-10-18 | $4.93 | $5.35 | 3,038 | — | — |
| 2005-10-17 | $4.99 | $5.41 | 1,519 | — | — |
| 2005-10-14 | $5.01 | $5.43 | 2,531 | — | — |
| 2005-10-13 | $5.09 | $5.52 | 0 | — | — |
| 2005-10-12 | $5.09 | $5.52 | 0 | — | — |
| 2005-10-11 | $5.09 | $5.52 | 0 | — | — |
| 2005-10-10 | $5.09 | $5.52 | 3,544 | — | — |
| 2005-10-07 | $5.17 | $5.60 | 0 | — | — |
| 2005-10-06 | $5.17 | $5.60 | 5,569 | — | — |
| 2005-10-05 | $5.17 | $5.61 | 0 | — | — |
| 2005-10-04 | $5.17 | $5.61 | 3,038 | — | — |
| 2005-10-03 | $5.21 | $5.66 | 1,519 | — | — |
| 2005-09-30 | $5.24 | $5.69 | 0 | — | — |
| 2005-09-29 | $5.24 | $5.69 | 5,063 | — | — |
| 2005-09-28 | $5.43 | $5.86 | 0 | — | — |
| 2005-09-27 | $5.43 | $5.86 | 0 | — | — |
| 2005-09-26 | $5.43 | $5.86 | 25,819 | — | — |
| 2005-09-23 | $5.48 | $5.92 | 0 | — | — |
| 2005-09-22 | $5.48 | $5.92 | 8,100 | — | — |
| 2005-09-21 | $5.51 | $5.95 | 21,769 | — | — |
| 2005-09-20 | $5.48 | $5.92 | 2,025 | — | — |
| 2005-09-19 | $5.48 | $5.92 | 0 | — | — |
| 2005-09-16 | $5.48 | $5.92 | 0 | — | — |
| 2005-09-15 | $5.48 | $5.92 | 0 | — | — |
| 2005-09-14 | $5.48 | $5.92 | 2,025 | — | — |
| 2005-09-13 | $5.49 | $5.92 | 1,013 | — | — |
| 2005-09-12 | $5.48 | $5.92 | 0 | — | — |
| 2005-09-09 | $5.48 | $5.92 | 0 | — | — |
| 2005-09-08 | $5.48 | $5.92 | 3,038 | — | — |
| 2005-09-07 | $5.52 | $5.96 | 1,013 | — | — |
| 2005-09-06 | $5.52 | $5.96 | 3,038 | — | — |
| 2005-09-02 | $5.56 | $6.00 | 0 | — | — |
| 2005-09-01 | $5.56 | $6.00 | 506 | — | — |
| 2005-08-31 | $5.56 | $6.00 | 506 | — | — |
| 2005-08-30 | $5.53 | $5.97 | 1,013 | — | — |
| 2005-08-29 | $5.56 | $6.00 | 4,050 | — | — |
| 2005-08-26 | $5.48 | $5.92 | 4,556 | — | — |
| 2005-08-25 | $5.53 | $5.97 | 10,631 | — | — |
| 2005-08-24 | $5.49 | $5.92 | 20,756 | — | — |
| 2005-08-23 | $5.48 | $5.92 | 5,063 | — | — |
| 2005-08-22 | $5.53 | $5.97 | 52,144 | — | — |
| 2005-08-19 | $5.48 | $5.92 | 6,581 | — | — |
| 2005-08-18 | $5.48 | $5.92 | 110,363 | — | — |
| 2005-08-17 | $5.48 | $5.92 | 6,075 | — | — |
| 2005-08-16 | $5.58 | $6.02 | 0 | — | — |
| 2005-08-15 | $5.58 | $6.02 | 0 | — | — |
| 2005-08-12 | $5.58 | $6.02 | 1,519 | — | — |
| 2005-08-11 | $5.51 | $5.95 | 362,475 | — | — |
| 2005-08-10 | $5.58 | $6.02 | 0 | — | — |
| 2005-08-09 | $5.58 | $6.02 | 11,644 | — | — |
| 2005-08-08 | $5.50 | $5.94 | 0 | — | — |
| 2005-08-05 | $5.50 | $5.94 | 9,113 | — | — |
| 2005-08-04 | $5.58 | $6.02 | 0 | — | — |
| 2005-08-03 | $5.58 | $6.02 | 5,569 | — | — |
| 2005-08-02 | $5.53 | $5.97 | 9,619 | — | — |
| 2005-08-01 | $5.58 | $6.02 | 1,013 | — | — |
| 2005-07-29 | $5.53 | $5.97 | 8,606 | — | — |
| 2005-07-28 | $5.53 | $5.97 | 225,281 | — | — |
| 2005-07-27 | $5.48 | $5.92 | 5,063 | — | — |
| 2005-07-26 | $5.48 | $5.92 | 11,138 | — | — |
| 2005-07-25 | $5.54 | $5.99 | 1,519 | — | — |
| 2005-07-22 | $5.48 | $5.92 | 4,556 | — | — |
| 2005-07-21 | $5.53 | $5.97 | 0 | — | — |
| 2005-07-20 | $5.53 | $5.97 | 10,125 | — | — |
| 2005-07-19 | $5.53 | $5.97 | 15,694 | — | — |
| 2005-07-18 | $5.53 | $5.97 | 33,413 | — | — |
| 2005-07-15 | $5.53 | $5.97 | 3,038 | — | — |
| 2005-07-14 | $5.48 | $5.92 | 15,188 | — | — |
| 2005-07-13 | $5.44 | $5.87 | 0 | — | — |
| 2005-07-12 | $5.44 | $5.87 | 3,038 | — | — |
| 2005-07-11 | $5.38 | $5.81 | 7,594 | — | — |
| 2005-07-08 | $5.53 | $5.97 | 12,656 | — | — |
| 2005-07-07 | $5.53 | $5.97 | 2,531 | — | — |
| 2005-07-06 | $5.47 | $5.91 | 148,838 | — | — |
| 2005-07-05 | $5.40 | $5.83 | 1,013 | — | — |
| 2005-07-01 | $5.33 | $5.76 | 22,781 | — | — |
| 2005-06-30 | $5.11 | $5.51 | 17,719 | — | — |
| 2005-06-29 | $5.04 | $5.42 | 9,619 | — | — |
| 2005-06-28 | $5.08 | $5.46 | 3,544 | — | — |
| 2005-06-27 | $5.06 | $5.43 | 3,038 | — | — |
| 2005-06-24 | $5.09 | $5.46 | 43,538 | — | — |
| 2005-06-23 | $5.07 | $5.44 | 1,013 | — | — |
| 2005-06-22 | $5.07 | $5.44 | 0 | — | — |
| 2005-06-21 | $5.07 | $5.44 | 36,450 | — | — |
| 2005-06-20 | $5.05 | $5.42 | 0 | — | — |
| 2005-06-17 | $5.05 | $5.42 | 1,519 | — | — |
| 2005-06-16 | $5.09 | $5.46 | 7,594 | — | — |
| 2005-06-15 | $5.06 | $5.43 | 27,844 | — | — |
| 2005-06-14 | $4.94 | $5.30 | 13,163 | — | — |
| 2005-06-13 | $5.04 | $5.41 | 2,531 | — | — |
| 2005-06-10 | $5.04 | $5.41 | 0 | — | — |
| 2005-06-09 | $5.04 | $5.41 | 10,125 | — | — |
| 2005-06-08 | $5.04 | $5.41 | 2,025 | — | — |
| 2005-06-07 | $5.04 | $5.41 | 21,769 | — | — |
| 2005-06-06 | $5.04 | $5.41 | 11,138 | — | — |
| 2005-06-03 | $5.04 | $5.41 | 0 | — | — |
| 2005-06-02 | $5.04 | $5.41 | 4,556 | — | — |
| 2005-06-01 | $5.08 | $5.46 | 3,038 | — | — |
| 2005-05-31 | $5.06 | $5.44 | 19,744 | — | — |
| 2005-05-27 | $4.91 | $5.27 | 12,150 | — | — |
| 2005-05-26 | $5.09 | $5.47 | 4,556 | — | — |
| 2005-05-25 | $5.14 | $5.52 | 3,038 | — | — |
| 2005-05-24 | $5.08 | $5.46 | 2,531 | — | — |
| 2005-05-23 | $5.04 | $5.41 | 44,044 | — | — |
| 2005-05-20 | $5.26 | $5.65 | 5,063 | — | — |
| 2005-05-19 | $5.39 | $5.79 | 13,669 | — | — |
| 2005-05-18 | $5.51 | $5.92 | 38,981 | — | — |
| 2005-05-17 | $5.53 | $5.94 | 9,113 | — | — |
| 2005-05-16 | $5.53 | $5.94 | 0 | — | — |
| 2005-05-13 | $5.53 | $5.94 | 75,431 | — | — |
| 2005-05-12 | $5.36 | $5.76 | 0 | — | — |
| 2005-05-11 | $5.36 | $5.76 | 18,225 | — | — |
| 2005-05-10 | $5.38 | $5.78 | 3,038 | — | — |
| 2005-05-09 | $5.32 | $5.72 | 12,150 | — | — |
| 2005-05-06 | $5.43 | $5.84 | 0 | — | — |
| 2005-05-05 | $5.43 | $5.84 | 9,619 | — | — |
| 2005-05-04 | $5.54 | $5.95 | 2,531 | — | — |
| 2005-05-03 | $5.49 | $5.89 | 2,025 | — | — |
| 2005-05-02 | $5.49 | $5.89 | 1,013 | — | — |
| 2005-04-29 | $5.55 | $5.96 | 20,250 | — | — |
| 2005-04-28 | $5.34 | $5.73 | 6,075 | — | — |
| 2005-04-27 | $5.41 | $5.81 | 4,050 | — | — |
| 2005-04-26 | $5.53 | $5.94 | 32,400 | — | — |
| 2005-04-25 | $5.66 | $6.07 | 4,050 | — | — |
| 2005-04-22 | $5.79 | $6.22 | 108,338 | — | — |
| 2005-04-21 | $5.45 | $5.86 | 15,694 | — | — |
| 2005-04-20 | $5.35 | $5.75 | 0 | — | — |
| 2005-04-19 | $5.35 | $5.75 | 0 | — | — |
| 2005-04-18 | $5.35 | $5.75 | 2,531 | — | — |
| 2005-04-15 | $5.43 | $5.83 | 5,063 | — | — |
| 2005-04-14 | $5.49 | $5.90 | 4,050 | — | — |
| 2005-04-13 | $5.48 | $5.89 | 5,063 | — | — |
| 2005-04-12 | $5.49 | $5.90 | 14,175 | — | — |
| 2005-04-11 | $5.51 | $5.92 | 2,025 | — | — |
| 2005-04-08 | $5.60 | $6.01 | 9,113 | — | — |
| 2005-04-07 | $5.54 | $5.96 | 8,606 | — | — |
| 2005-04-06 | $5.53 | $5.94 | 3,544 | — | — |
| 2005-04-05 | $5.90 | $6.34 | 4,556 | — | — |
| 2005-04-04 | $5.93 | $6.36 | 1,013 | — | — |
| 2005-04-01 | $5.61 | $6.02 | 506 | — | — |
| 2005-03-31 | $5.68 | $6.10 | 0 | — | — |
| 2005-03-30 | $5.68 | $6.10 | 0 | — | — |
| 2005-03-29 | $5.68 | $6.07 | 257,681 | — | — |
| 2005-03-28 | $5.64 | $6.03 | 44,550 | — | — |
| 2005-03-24 | $5.73 | $6.12 | 27,338 | — | — |
| 2005-03-23 | $5.83 | $6.23 | 7,594 | — | — |
| 2005-03-22 | $5.94 | $6.36 | 12,150 | — | — |
| 2005-03-21 | $5.93 | $6.34 | 5,569 | — | — |
| 2005-03-18 | $5.93 | $6.34 | 33,413 | — | — |
| 2005-03-17 | $5.93 | $6.34 | 25,313 | — | — |
| 2005-03-16 | $5.93 | $6.34 | 31,894 | — | — |
| 2005-03-15 | $5.93 | $6.34 | 19,238 | — | — |
| 2005-03-14 | $5.93 | $6.34 | 10,125 | — | — |
| 2005-03-11 | $5.93 | $6.34 | 5,063 | — | — |
| 2005-03-10 | $5.93 | $6.34 | 3,038 | — | — |
| 2005-03-09 | $5.93 | $6.34 | 1,519 | — | — |
| 2005-03-08 | $5.93 | $6.34 | 3,038 | — | — |
| 2005-03-07 | $6.01 | $6.43 | 6,581 | — | — |
| 2005-03-04 | $5.96 | $6.37 | 26,831 | — | — |
| 2005-03-03 | $5.96 | $6.37 | 224,269 | — | — |
| 2005-03-02 | $6.00 | $6.42 | 1,013 | — | — |
| 2005-03-01 | $5.92 | $6.33 | 9,619 | — | — |
| 2005-02-28 | $5.83 | $6.23 | 31,894 | — | — |
| 2005-02-25 | $5.73 | $6.12 | 13,669 | — | — |
| 2005-02-24 | $5.79 | $6.19 | 9,619 | — | — |
| 2005-02-23 | $5.85 | $6.25 | 2,531 | — | — |
| 2005-02-22 | $5.88 | $6.28 | 14,681 | — | — |
| 2005-02-18 | $5.98 | $6.39 | 0 | — | — |
| 2005-02-17 | $5.98 | $6.39 | 97,200 | — | — |
| 2005-02-16 | $6.13 | $6.55 | 15,188 | — | — |
| 2005-02-15 | $6.13 | $6.55 | 2,025 | — | — |
| 2005-02-14 | $6.12 | $6.55 | 7,088 | — | — |
| 2005-02-11 | $6.13 | $6.55 | 2,531 | — | — |
| 2005-02-10 | $6.07 | $6.49 | 29,363 | — | — |
| 2005-02-09 | $5.93 | $6.34 | 11,138 | — | — |
| 2005-02-08 | $5.93 | $6.34 | 5,063 | — | — |
| 2005-02-07 | $5.93 | $6.34 | 7,594 | — | — |
| 2005-02-04 | $5.86 | $6.27 | 35,438 | — | — |
| 2005-02-03 | $5.88 | $6.29 | 10,125 | — | — |
| 2005-02-02 | $5.92 | $6.33 | 3,544 | — | — |
| 2005-02-01 | $5.90 | $6.31 | 11,644 | — | — |
| 2005-01-31 | $5.83 | $6.23 | 15,188 | — | — |
| 2005-01-28 | $5.93 | $6.34 | 1,519 | — | — |
| 2005-01-27 | $5.73 | $6.12 | 0 | — | — |
| 2005-01-26 | $5.73 | $6.12 | 5,063 | — | — |
| 2005-01-25 | $5.73 | $6.13 | 0 | — | — |
| 2005-01-24 | $5.73 | $6.13 | 6,075 | — | — |
| 2005-01-21 | $5.83 | $6.23 | 13,163 | — | — |
| 2005-01-20 | $5.76 | $6.16 | 20,250 | — | — |
| 2005-01-19 | $5.71 | $6.10 | 1,013 | — | — |
| 2005-01-18 | $5.73 | $6.12 | 22,781 | — | — |
| 2005-01-14 | $5.68 | $6.07 | 9,113 | — | — |
| 2005-01-13 | $5.71 | $6.10 | 0 | — | — |
| 2005-01-12 | $5.71 | $6.10 | 0 | — | — |
| 2005-01-11 | $5.71 | $6.10 | 12,656 | — | — |
| 2005-01-10 | $5.80 | $6.20 | 0 | — | — |
| 2005-01-07 | $5.80 | $6.20 | 58,725 | — | — |
| 2005-01-06 | $5.33 | $5.70 | 32,400 | — | — |
| 2005-01-05 | $5.39 | $5.77 | 4,050 | — | — |
| 2005-01-04 | $5.33 | $5.70 | 3,544 | — | — |
| 2005-01-03 | $5.51 | $5.89 | 105,300 | — | — |