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
- 1995-05-23 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 | $4.85 | $4.85 | 1,308,300 | — | — |
| 2005-12-29 | $4.90 | $4.90 | 1,084,900 | — | — |
| 2005-12-28 | $5.05 | $5.05 | 1,485,400 | — | — |
| 2005-12-27 | $4.87 | $4.87 | 969,600 | — | — |
| 2005-12-23 | $4.93 | $4.93 | 1,142,400 | — | — |
| 2005-12-22 | $4.93 | $4.93 | 1,198,500 | — | — |
| 2005-12-21 | $5.02 | $5.02 | 1,408,100 | — | — |
| 2005-12-20 | $4.88 | $4.88 | 1,068,300 | — | — |
| 2005-12-19 | $5.02 | $5.02 | 1,613,400 | — | — |
| 2005-12-16 | $5.01 | $5.01 | 1,489,600 | — | — |
| 2005-12-15 | $4.95 | $4.95 | 1,379,900 | — | — |
| 2005-12-14 | $4.93 | $4.93 | 2,502,100 | — | — |
| 2005-12-13 | $5.01 | $5.01 | 2,133,700 | — | — |
| 2005-12-12 | $5.01 | $5.01 | 1,264,100 | — | — |
| 2005-12-09 | $5.13 | $5.13 | 1,508,700 | — | — |
| 2005-12-08 | $4.93 | $4.93 | 3,479,600 | — | — |
| 2005-12-07 | $5.28 | $5.28 | 1,988,300 | — | — |
| 2005-12-06 | $5.67 | $5.67 | 841,700 | — | — |
| 2005-12-05 | $5.49 | $5.49 | 935,900 | — | — |
| 2005-12-02 | $5.71 | $5.71 | 696,200 | — | — |
| 2005-12-01 | $5.69 | $5.69 | 916,600 | — | — |
| 2005-11-30 | $5.52 | $5.52 | 1,216,400 | — | — |
| 2005-11-29 | $5.50 | $5.50 | 995,700 | — | — |
| 2005-11-28 | $5.67 | $5.67 | 933,400 | — | — |
| 2005-11-25 | $5.65 | $5.65 | 395,200 | — | — |
| 2005-11-23 | $5.57 | $5.57 | 1,355,800 | — | — |
| 2005-11-22 | $5.55 | $5.55 | 1,222,700 | — | — |
| 2005-11-21 | $5.33 | $5.33 | 1,768,500 | — | — |
| 2005-11-18 | $5.12 | $5.12 | 1,816,400 | — | — |
| 2005-11-17 | $4.66 | $4.66 | 329,500 | — | — |
| 2005-11-16 | $4.55 | $4.55 | 335,300 | — | — |
| 2005-11-15 | $4.69 | $4.69 | 590,700 | — | — |
| 2005-11-14 | $4.78 | $4.78 | 370,000 | — | — |
| 2005-11-11 | $4.77 | $4.77 | 324,100 | — | — |
| 2005-11-10 | $4.72 | $4.72 | 452,900 | — | — |
| 2005-11-09 | $4.74 | $4.74 | 612,300 | — | — |
| 2005-11-08 | $4.81 | $4.81 | 793,900 | — | — |
| 2005-11-07 | $4.68 | $4.68 | 717,900 | — | — |
| 2005-11-04 | $4.60 | $4.60 | 385,700 | — | — |
| 2005-11-03 | $4.60 | $4.60 | 632,900 | — | — |
| 2005-11-02 | $4.58 | $4.58 | 711,100 | — | — |
| 2005-11-01 | $4.47 | $4.47 | 708,000 | — | — |
| 2005-10-31 | $4.61 | $4.61 | 827,700 | — | — |
| 2005-10-28 | $4.45 | $4.45 | 1,151,400 | — | — |
| 2005-10-27 | $4.34 | $4.34 | 1,094,700 | — | — |
| 2005-10-26 | $4.56 | $4.56 | 1,084,500 | — | — |
| 2005-10-25 | $4.49 | $4.49 | 1,228,200 | — | — |
| 2005-10-24 | $4.40 | $4.40 | 2,380,100 | — | — |
| 2005-10-21 | $4.15 | $4.15 | 4,266,400 | — | — |
| 2005-10-20 | $5.08 | $5.08 | 1,085,900 | — | — |
| 2005-10-19 | $5.28 | $5.28 | 2,041,900 | — | — |
| 2005-10-18 | $5.04 | $5.04 | 506,800 | — | — |
| 2005-10-17 | $5.14 | $5.14 | 512,500 | — | — |
| 2005-10-14 | $5.13 | $5.13 | 481,200 | — | — |
| 2005-10-13 | $5.19 | $5.19 | 782,900 | — | — |
| 2005-10-12 | $5.11 | $5.11 | 1,363,500 | — | — |
| 2005-10-11 | $5.20 | $5.20 | 1,075,800 | — | — |
| 2005-10-10 | $5.47 | $5.47 | 559,000 | — | — |
| 2005-10-07 | $5.51 | $5.51 | 1,022,800 | — | — |
| 2005-10-06 | $5.36 | $5.36 | 906,800 | — | — |
| 2005-10-05 | $5.58 | $5.58 | 1,102,000 | — | — |
| 2005-10-04 | $5.84 | $5.84 | 733,000 | — | — |
| 2005-10-03 | $5.85 | $5.85 | 899,500 | — | — |
| 2005-09-30 | $5.82 | $5.82 | 827,500 | — | — |
| 2005-09-29 | $5.80 | $5.80 | 635,400 | — | — |
| 2005-09-28 | $5.76 | $5.76 | 884,000 | — | — |
| 2005-09-27 | $5.74 | $5.74 | 967,900 | — | — |
| 2005-09-26 | $5.65 | $5.65 | 915,900 | — | — |
| 2005-09-23 | $5.59 | $5.59 | 1,474,500 | — | — |
| 2005-09-22 | $5.29 | $5.29 | 1,262,800 | — | — |
| 2005-09-21 | $5.50 | $5.50 | 721,100 | — | — |
| 2005-09-20 | $5.62 | $5.62 | 752,600 | — | — |
| 2005-09-19 | $5.72 | $5.72 | 720,300 | — | — |
| 2005-09-16 | $5.85 | $5.85 | 1,134,600 | — | — |
| 2005-09-15 | $5.80 | $5.80 | 714,300 | — | — |
| 2005-09-14 | $5.76 | $5.76 | 898,700 | — | — |
| 2005-09-13 | $5.80 | $5.80 | 1,255,400 | — | — |
| 2005-09-12 | $5.74 | $5.74 | 1,037,900 | — | — |
| 2005-09-09 | $5.87 | $5.87 | 1,294,400 | — | — |
| 2005-09-08 | $6.08 | $6.08 | 726,400 | — | — |
| 2005-09-07 | $6.14 | $6.14 | 778,500 | — | — |
| 2005-09-06 | $6.12 | $6.12 | 930,000 | — | — |
| 2005-09-02 | $6.03 | $6.03 | 517,700 | — | — |
| 2005-09-01 | $6.00 | $6.00 | 1,294,700 | — | — |
| 2005-08-31 | $5.90 | $5.90 | 1,113,700 | — | — |
| 2005-08-30 | $5.67 | $5.67 | 411,600 | — | — |
| 2005-08-29 | $5.62 | $5.62 | 393,000 | — | — |
| 2005-08-26 | $5.66 | $5.66 | 489,500 | — | — |
| 2005-08-25 | $5.67 | $5.67 | 537,500 | — | — |
| 2005-08-24 | $5.60 | $5.60 | 701,500 | — | — |
| 2005-08-23 | $5.51 | $5.51 | 469,900 | — | — |
| 2005-08-22 | $5.58 | $5.58 | 546,000 | — | — |
| 2005-08-19 | $5.36 | $5.36 | 378,500 | — | — |
| 2005-08-18 | $5.42 | $5.42 | 432,700 | — | — |
| 2005-08-17 | $5.50 | $5.50 | 407,800 | — | — |
| 2005-08-16 | $5.51 | $5.51 | 607,900 | — | — |
| 2005-08-15 | $5.71 | $5.71 | 998,600 | — | — |
| 2005-08-12 | $5.37 | $5.37 | 376,800 | — | — |
| 2005-08-11 | $5.43 | $5.43 | 435,200 | — | — |
| 2005-08-10 | $5.36 | $5.36 | 649,100 | — | — |
| 2005-08-09 | $5.36 | $5.36 | 486,400 | — | — |
| 2005-08-08 | $5.38 | $5.38 | 379,000 | — | — |
| 2005-08-05 | $5.36 | $5.36 | 700,000 | — | — |
| 2005-08-04 | $5.47 | $5.47 | 577,800 | — | — |
| 2005-08-03 | $5.62 | $5.62 | 969,600 | — | — |
| 2005-08-02 | $5.60 | $5.60 | 944,500 | — | — |
| 2005-08-01 | $5.60 | $5.60 | 907,400 | — | — |
| 2005-07-29 | $5.33 | $5.33 | 723,600 | — | — |
| 2005-07-28 | $5.37 | $5.37 | 1,364,800 | — | — |
| 2005-07-27 | $5.17 | $5.17 | 541,900 | — | — |
| 2005-07-26 | $5.17 | $5.17 | 629,700 | — | — |
| 2005-07-25 | $5.15 | $5.15 | 967,200 | — | — |
| 2005-07-22 | $5.18 | $5.18 | 1,903,700 | — | — |
| 2005-07-21 | $5.26 | $5.26 | 1,168,800 | — | — |
| 2005-07-20 | $5.35 | $5.35 | 828,000 | — | — |
| 2005-07-19 | $5.26 | $5.26 | 1,002,500 | — | — |
| 2005-07-18 | $5.29 | $5.29 | 1,378,700 | — | — |
| 2005-07-15 | $5.20 | $5.20 | 787,100 | — | — |
| 2005-07-14 | $5.06 | $5.06 | 1,143,700 | — | — |
| 2005-07-13 | $5.17 | $5.17 | 824,100 | — | — |
| 2005-07-12 | $5.07 | $5.07 | 1,265,700 | — | — |
| 2005-07-11 | $5.19 | $5.19 | 1,133,200 | — | — |
| 2005-07-08 | $5.03 | $5.03 | 892,000 | — | — |
| 2005-07-07 | $4.99 | $4.99 | 890,000 | — | — |
| 2005-07-06 | $4.93 | $4.93 | 1,419,700 | — | — |
| 2005-07-05 | $5.05 | $5.05 | 1,375,000 | — | — |
| 2005-07-01 | $4.92 | $4.92 | 2,129,500 | — | — |
| 2005-06-30 | $4.83 | $4.83 | 11,296,700 | — | — |
| 2005-06-29 | $5.18 | $5.18 | 1,983,000 | — | — |
| 2005-06-28 | $5.02 | $5.02 | 2,738,100 | — | — |
| 2005-06-27 | $4.94 | $4.94 | 4,321,500 | — | — |
| 2005-06-24 | $5.27 | $5.27 | 2,061,300 | — | — |
| 2005-06-23 | $5.52 | $5.52 | 1,617,300 | — | — |
| 2005-06-22 | $5.74 | $5.74 | 1,447,200 | — | — |
| 2005-06-21 | $5.84 | $5.84 | 1,543,100 | — | — |
| 2005-06-20 | $5.87 | $5.87 | 824,000 | — | — |
| 2005-06-17 | $5.92 | $5.92 | 1,483,100 | — | — |
| 2005-06-16 | $5.92 | $5.92 | 1,980,400 | — | — |
| 2005-06-15 | $5.70 | $5.70 | 2,095,700 | — | — |
| 2005-06-14 | $5.68 | $5.68 | 1,873,900 | — | — |
| 2005-06-13 | $5.45 | $5.45 | 1,927,400 | — | — |
| 2005-06-10 | $5.45 | $5.45 | 1,586,000 | — | — |
| 2005-06-09 | $5.60 | $5.60 | 2,396,900 | — | — |
| 2005-06-08 | $5.51 | $5.51 | 2,383,100 | — | — |
| 2005-06-07 | $5.75 | $5.75 | 6,196,300 | — | — |
| 2005-06-06 | $5.53 | $5.53 | 2,070,800 | — | — |
| 2005-06-03 | $5.73 | $5.73 | 2,267,600 | — | — |
| 2005-06-02 | $5.97 | $5.97 | 1,707,300 | — | — |
| 2005-06-01 | $6.22 | $6.22 | 960,400 | — | — |
| 2005-05-31 | $6.23 | $6.23 | 1,814,600 | — | — |
| 2005-05-27 | $6.47 | $6.47 | 667,000 | — | — |
| 2005-05-26 | $6.48 | $6.48 | 1,286,800 | — | — |
| 2005-05-25 | $6.32 | $6.32 | 1,419,300 | — | — |
| 2005-05-24 | $6.53 | $6.53 | 1,252,800 | — | — |
| 2005-05-23 | $6.45 | $6.45 | 1,372,200 | — | — |
| 2005-05-20 | $6.29 | $6.29 | 1,406,000 | — | — |
| 2005-05-19 | $6.30 | $6.30 | 2,065,400 | — | — |
| 2005-05-18 | $6.10 | $6.10 | 2,474,900 | — | — |
| 2005-05-17 | $5.62 | $5.62 | 767,100 | — | — |
| 2005-05-16 | $5.58 | $5.58 | 777,600 | — | — |
| 2005-05-13 | $5.56 | $5.56 | 1,431,500 | — | — |
| 2005-05-12 | $5.57 | $5.57 | 930,700 | — | — |
| 2005-05-11 | $5.61 | $5.61 | 903,700 | — | — |
| 2005-05-10 | $5.64 | $5.64 | 1,451,900 | — | — |
| 2005-05-09 | $5.60 | $5.60 | 2,132,800 | — | — |
| 2005-05-06 | $5.79 | $5.79 | 1,158,200 | — | — |
| 2005-05-05 | $5.81 | $5.81 | 1,447,300 | — | — |
| 2005-05-04 | $5.89 | $5.89 | 2,030,300 | — | — |
| 2005-05-03 | $5.83 | $5.83 | 1,259,900 | — | — |
| 2005-05-02 | $5.86 | $5.86 | 2,975,200 | — | — |
| 2005-04-29 | $5.51 | $5.51 | 3,522,600 | — | — |
| 2005-04-28 | $5.60 | $5.60 | 3,748,000 | — | — |
| 2005-04-27 | $5.89 | $5.89 | 2,238,400 | — | — |
| 2005-04-26 | $6.04 | $6.04 | 3,306,700 | — | — |
| 2005-04-25 | $6.13 | $6.13 | 7,292,700 | — | — |
| 2005-04-22 | $6.27 | $6.27 | 17,920,400 | — | — |
| 2005-04-21 | $9.91 | $9.91 | 2,258,200 | — | — |
| 2005-04-20 | $9.36 | $9.36 | 1,512,000 | — | — |
| 2005-04-19 | $9.46 | $9.46 | 906,200 | — | — |
| 2005-04-18 | $9.10 | $9.10 | 1,458,400 | — | — |
| 2005-04-15 | $8.90 | $8.90 | 2,013,600 | — | — |
| 2005-04-14 | $9.25 | $9.25 | 1,326,900 | — | — |
| 2005-04-13 | $9.42 | $9.42 | 2,673,300 | — | — |
| 2005-04-12 | $9.55 | $9.55 | 1,209,100 | — | — |
| 2005-04-11 | $9.49 | $9.49 | 930,500 | — | — |
| 2005-04-08 | $9.23 | $9.23 | 690,200 | — | — |
| 2005-04-07 | $9.49 | $9.49 | 1,566,400 | — | — |
| 2005-04-06 | $9.10 | $9.10 | 1,740,400 | — | — |
| 2005-04-05 | $9.19 | $9.19 | 1,611,200 | — | — |
| 2005-04-04 | $9.43 | $9.43 | 1,078,900 | — | — |
| 2005-04-01 | $9.55 | $9.55 | 2,475,000 | — | — |
| 2005-03-31 | $9.56 | $9.56 | 2,929,200 | — | — |
| 2005-03-30 | $10.02 | $10.02 | 1,674,800 | — | — |
| 2005-03-29 | $9.77 | $9.77 | 2,879,000 | — | — |
| 2005-03-28 | $9.97 | $9.97 | 2,421,700 | — | — |
| 2005-03-24 | $9.67 | $9.67 | 1,936,300 | — | — |
| 2005-03-23 | $9.29 | $9.29 | 1,611,400 | — | — |
| 2005-03-22 | $9.28 | $9.28 | 1,318,000 | — | — |
| 2005-03-21 | $9.24 | $9.24 | 1,425,600 | — | — |
| 2005-03-18 | $9.32 | $9.32 | 2,920,800 | — | — |
| 2005-03-17 | $9.69 | $9.69 | 1,234,100 | — | — |
| 2005-03-16 | $9.92 | $9.92 | 1,006,600 | — | — |
| 2005-03-15 | $9.85 | $9.85 | 1,288,400 | — | — |
| 2005-03-14 | $10.14 | $10.14 | 3,093,900 | — | — |
| 2005-03-11 | $10.62 | $10.62 | 853,300 | — | — |
| 2005-03-10 | $10.86 | $10.86 | 1,247,000 | — | — |
| 2005-03-09 | $11.21 | $11.21 | 1,069,000 | — | — |
| 2005-03-08 | $11.27 | $11.27 | 1,504,400 | — | — |
| 2005-03-07 | $11.31 | $11.31 | 1,211,500 | — | — |
| 2005-03-04 | $11.09 | $11.09 | 1,133,600 | — | — |
| 2005-03-03 | $10.92 | $10.92 | 1,045,700 | — | — |
| 2005-03-02 | $10.78 | $10.78 | 961,200 | — | — |
| 2005-03-01 | $10.69 | $10.69 | 1,432,400 | — | — |
| 2005-02-28 | $10.95 | $10.95 | 1,210,700 | — | — |
| 2005-02-25 | $11.00 | $11.00 | 666,500 | — | — |
| 2005-02-24 | $10.87 | $10.87 | 1,111,800 | — | — |
| 2005-02-23 | $10.79 | $10.79 | 1,885,700 | — | — |
| 2005-02-22 | $10.57 | $10.57 | 2,188,500 | — | — |
| 2005-02-18 | $11.28 | $11.28 | 2,794,300 | — | — |
| 2005-02-17 | $11.60 | $11.60 | 1,660,400 | — | — |
| 2005-02-16 | $11.85 | $11.85 | 941,900 | — | — |
| 2005-02-15 | $11.70 | $11.70 | 893,600 | — | — |
| 2005-02-14 | $11.87 | $11.87 | 1,298,800 | — | — |
| 2005-02-11 | $11.83 | $11.83 | 1,010,100 | — | — |
| 2005-02-10 | $11.53 | $11.53 | 1,405,900 | — | — |
| 2005-02-09 | $11.66 | $11.66 | 1,562,500 | — | — |
| 2005-02-08 | $12.14 | $12.14 | 1,566,100 | — | — |
| 2005-02-07 | $12.33 | $12.33 | 4,599,100 | — | — |
| 2005-02-04 | $11.39 | $11.39 | 1,226,200 | — | — |
| 2005-02-03 | $11.12 | $11.12 | 1,472,500 | — | — |
| 2005-02-02 | $11.45 | $11.45 | 1,001,200 | — | — |
| 2005-02-01 | $11.38 | $11.38 | 1,674,600 | — | — |
| 2005-01-31 | $11.40 | $11.40 | 1,509,000 | — | — |
| 2005-01-28 | $11.09 | $11.09 | 1,982,100 | — | — |
| 2005-01-27 | $11.51 | $11.51 | 2,407,600 | — | — |
| 2005-01-26 | $11.57 | $11.57 | 3,509,300 | — | — |
| 2005-01-25 | $10.82 | $10.82 | 2,136,500 | — | — |
| 2005-01-24 | $10.36 | $10.36 | 3,858,500 | — | — |
| 2005-01-21 | $10.98 | $10.98 | 11,681,400 | — | — |
| 2005-01-20 | $9.75 | $9.75 | 3,048,800 | — | — |
| 2005-01-19 | $9.66 | $9.66 | 2,900,000 | — | — |
| 2005-01-18 | $9.82 | $9.82 | 3,744,700 | — | — |
| 2005-01-14 | $9.94 | $9.94 | 7,918,000 | — | — |
| 2005-01-13 | $9.19 | $9.19 | 10,709,900 | — | — |
| 2005-01-12 | $7.49 | $7.49 | 1,181,400 | — | — |
| 2005-01-11 | $7.50 | $7.50 | 976,100 | — | — |
| 2005-01-10 | $7.89 | $7.89 | 977,800 | — | — |
| 2005-01-07 | $7.63 | $7.63 | 1,376,700 | — | — |
| 2005-01-06 | $7.98 | $7.98 | 846,400 | — | — |
| 2005-01-05 | $7.99 | $7.99 | 1,816,000 | — | — |
| 2005-01-04 | $8.38 | $8.38 | 1,591,600 | — | — |
| 2005-01-03 | $8.14 | $8.14 | 1,598,900 | — | — |