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
- 1999-10-27 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 | $4.34 | $4.34 | 357 | — | — |
| 2005-12-29 | $4.76 | $4.76 | 5,071 | — | — |
| 2005-12-28 | $5.32 | $5.32 | 2,500 | — | — |
| 2005-12-27 | $5.74 | $5.74 | 4,271 | — | — |
| 2005-12-23 | $5.60 | $5.60 | 979 | — | — |
| 2005-12-22 | $5.74 | $5.74 | 1,864 | — | — |
| 2005-12-21 | $5.18 | $5.18 | 214 | — | — |
| 2005-12-20 | $5.18 | $5.18 | 1,857 | — | — |
| 2005-12-19 | $5.18 | $5.18 | 2,050 | — | — |
| 2005-12-16 | $5.74 | $5.74 | 0 | — | — |
| 2005-12-15 | $5.74 | $5.74 | 607 | — | — |
| 2005-12-14 | $5.32 | $5.32 | 3,814 | — | — |
| 2005-12-13 | $5.32 | $5.32 | 157 | — | — |
| 2005-12-12 | $5.32 | $5.32 | 893 | — | — |
| 2005-12-09 | $5.32 | $5.32 | 214 | — | — |
| 2005-12-08 | $5.32 | $5.32 | 1,271 | — | — |
| 2005-12-07 | $5.74 | $5.74 | 0 | — | — |
| 2005-12-06 | $5.74 | $5.74 | 0 | — | — |
| 2005-12-05 | $5.74 | $5.74 | 0 | — | — |
| 2005-12-02 | $5.74 | $5.74 | 71 | — | — |
| 2005-12-01 | $5.74 | $5.74 | 286 | — | — |
| 2005-11-30 | $4.20 | $4.20 | 821 | — | — |
| 2005-11-29 | $4.48 | $4.48 | 1,000 | — | — |
| 2005-11-28 | $4.90 | $4.90 | 1,071 | — | — |
| 2005-11-25 | $5.60 | $5.60 | 107 | — | — |
| 2005-11-23 | $5.60 | $5.60 | 1,214 | — | — |
| 2005-11-22 | $4.90 | $4.90 | 36 | — | — |
| 2005-11-21 | $4.90 | $4.90 | 1,500 | — | — |
| 2005-11-18 | $5.18 | $5.18 | 893 | — | — |
| 2005-11-17 | $5.18 | $5.18 | 2,171 | — | — |
| 2005-11-16 | $5.18 | $5.18 | 393 | — | — |
| 2005-11-15 | $5.32 | $5.32 | 1,250 | — | — |
| 2005-11-14 | $4.90 | $4.90 | 1,950 | — | — |
| 2005-11-11 | $4.90 | $4.90 | 2,764 | — | — |
| 2005-11-10 | $4.76 | $4.76 | 4,543 | — | — |
| 2005-11-09 | $3.78 | $3.78 | 4,021 | — | — |
| 2005-11-08 | $3.64 | $3.64 | 0 | — | — |
| 2005-11-07 | $3.64 | $3.64 | 4,079 | — | — |
| 2005-11-04 | $3.36 | $3.36 | 3,943 | — | — |
| 2005-11-03 | $3.36 | $3.36 | 5,214 | — | — |
| 2005-11-02 | $3.78 | $3.78 | 11,229 | — | — |
| 2005-11-01 | $3.78 | $3.78 | 3,857 | — | — |
| 2005-10-31 | $4.06 | $4.06 | 1,071 | — | — |
| 2005-10-28 | $4.20 | $4.20 | 1,143 | — | — |
| 2005-10-27 | $3.78 | $3.78 | 1,000 | — | — |
| 2005-10-26 | $4.20 | $4.20 | 2,000 | — | — |
| 2005-10-25 | $4.20 | $4.20 | 6,236 | — | — |
| 2005-10-24 | $4.20 | $4.20 | 7,371 | — | — |
| 2005-10-21 | $4.48 | $4.48 | 1,000 | — | — |
| 2005-10-20 | $4.35 | $4.35 | 1,500 | — | — |
| 2005-10-19 | $5.46 | $5.46 | 786 | — | — |
| 2005-10-18 | $4.90 | $4.90 | 1,164 | — | — |
| 2005-10-17 | $5.39 | $5.39 | 2,314 | — | — |
| 2005-10-14 | $5.32 | $5.32 | 929 | — | — |
| 2005-10-13 | $5.32 | $5.32 | 886 | — | — |
| 2005-10-12 | $5.60 | $5.60 | 429 | — | — |
| 2005-10-11 | $5.60 | $5.60 | 1,571 | — | — |
| 2005-10-10 | $5.88 | $5.88 | 2,929 | — | — |
| 2005-10-07 | $5.88 | $5.88 | 429 | — | — |
| 2005-10-06 | $5.46 | $5.46 | 3,193 | — | — |
| 2005-10-05 | $5.60 | $5.60 | 1,393 | — | — |
| 2005-10-04 | $6.30 | $6.30 | 7 | — | — |
| 2005-10-03 | $6.30 | $6.30 | 386 | — | — |
| 2005-09-30 | $6.30 | $6.30 | 2,014 | — | — |
| 2005-09-29 | $6.16 | $6.16 | 1,500 | — | — |
| 2005-09-28 | $6.30 | $6.30 | 1,607 | — | — |
| 2005-09-27 | $6.02 | $6.02 | 1,807 | — | — |
| 2005-09-26 | $5.88 | $5.88 | 6,636 | — | — |
| 2005-09-23 | $5.39 | $5.39 | 1,279 | — | — |
| 2005-09-22 | $5.88 | $5.88 | 21 | — | — |
| 2005-09-21 | $5.88 | $5.88 | 900 | — | — |
| 2005-09-20 | $5.74 | $5.74 | 3,279 | — | — |
| 2005-09-19 | $5.88 | $5.88 | 3,443 | — | — |
| 2005-09-16 | $5.88 | $5.88 | 1,543 | — | — |
| 2005-09-15 | $5.46 | $5.46 | 1,886 | — | — |
| 2005-09-14 | $5.88 | $5.88 | 36 | — | — |
| 2005-09-13 | $5.88 | $5.88 | 1,529 | — | — |
| 2005-09-12 | $5.60 | $5.60 | 2,321 | — | — |
| 2005-09-09 | $5.11 | $5.11 | 1,000 | — | — |
| 2005-09-08 | $5.32 | $5.32 | 2,214 | — | — |
| 2005-09-07 | $5.32 | $5.32 | 57 | — | — |
| 2005-09-06 | $5.25 | $5.25 | 414 | — | — |
| 2005-09-02 | $5.60 | $5.60 | 357 | — | — |
| 2005-09-01 | $5.60 | $5.60 | 1,464 | — | — |
| 2005-08-31 | $5.32 | $5.32 | 143 | — | — |
| 2005-08-30 | $5.18 | $5.18 | 214 | — | — |
| 2005-08-29 | $5.18 | $5.18 | 214 | — | — |
| 2005-08-26 | $5.32 | $5.32 | 357 | — | — |
| 2005-08-25 | $5.74 | $5.74 | 193 | — | — |
| 2005-08-24 | $5.32 | $5.32 | 1,429 | — | — |
| 2005-08-23 | $5.46 | $5.46 | 921 | — | — |
| 2005-08-22 | $5.60 | $5.60 | 621 | — | — |
| 2005-08-19 | $5.88 | $5.88 | 1,143 | — | — |
| 2005-08-18 | $6.02 | $6.02 | 71 | — | — |
| 2005-08-17 | $6.02 | $6.02 | 457 | — | — |
| 2005-08-16 | $5.88 | $5.88 | 179 | — | — |
| 2005-08-15 | $5.46 | $5.46 | 143 | — | — |
| 2005-08-12 | $5.74 | $5.74 | 0 | — | — |
| 2005-08-11 | $5.74 | $5.74 | 500 | — | — |
| 2005-08-10 | $5.74 | $5.74 | 279 | — | — |
| 2005-08-09 | $5.60 | $5.60 | 357 | — | — |
| 2005-08-08 | $5.60 | $5.60 | 464 | — | — |
| 2005-08-05 | $5.74 | $5.74 | 321 | — | — |
| 2005-08-04 | $5.60 | $5.60 | 500 | — | — |
| 2005-08-03 | $5.74 | $5.74 | 1,107 | — | — |
| 2005-08-02 | $5.46 | $5.46 | 71 | — | — |
| 2005-08-01 | $5.60 | $5.60 | 0 | — | — |
| 2005-07-29 | $5.60 | $5.60 | 2,707 | — | — |
| 2005-07-28 | $5.88 | $5.88 | 0 | — | — |
| 2005-07-27 | $5.88 | $5.88 | 0 | — | — |
| 2005-07-26 | $5.88 | $5.88 | 429 | — | — |
| 2005-07-25 | $5.88 | $5.88 | 0 | — | — |
| 2005-07-22 | $5.88 | $5.88 | 100 | — | — |
| 2005-07-21 | $5.60 | $5.60 | 500 | — | — |
| 2005-07-20 | $5.60 | $5.60 | 0 | — | — |
| 2005-07-19 | $5.60 | $5.60 | 1,321 | — | — |
| 2005-07-18 | $5.60 | $5.60 | 357 | — | — |
| 2005-07-15 | $6.16 | $6.16 | 314 | — | — |
| 2005-07-14 | $6.02 | $6.02 | 0 | — | — |
| 2005-07-13 | $6.02 | $6.02 | 750 | — | — |
| 2005-07-12 | $5.74 | $5.74 | 786 | — | — |
| 2005-07-11 | $6.02 | $6.02 | 279 | — | — |
| 2005-07-08 | $6.16 | $6.16 | 300 | — | — |
| 2005-07-07 | $5.74 | $5.74 | 636 | — | — |
| 2005-07-06 | $5.60 | $5.60 | 0 | — | — |
| 2005-07-05 | $5.60 | $5.60 | 0 | — | — |
| 2005-07-01 | $5.60 | $5.60 | 143 | — | — |
| 2005-06-30 | $5.88 | $5.88 | 0 | — | — |
| 2005-06-29 | $5.88 | $5.88 | 0 | — | — |
| 2005-06-28 | $5.88 | $5.88 | 0 | — | — |
| 2005-06-27 | $5.88 | $5.88 | 0 | — | — |
| 2005-06-24 | $5.88 | $5.88 | 0 | — | — |
| 2005-06-23 | $5.88 | $5.88 | 714 | — | — |
| 2005-06-22 | $5.88 | $5.88 | 143 | — | — |
| 2005-06-21 | $5.46 | $5.46 | 464 | — | — |
| 2005-06-20 | $6.16 | $6.16 | 29 | — | — |
| 2005-06-17 | $5.88 | $5.88 | 650 | — | — |
| 2005-06-16 | $5.04 | $5.04 | 1,650 | — | — |
| 2005-06-15 | $5.46 | $5.46 | 714 | — | — |
| 2005-06-14 | $4.91 | $4.91 | 1,964 | — | — |
| 2005-06-13 | $5.18 | $5.18 | 750 | — | — |
| 2005-06-10 | $5.46 | $5.46 | 821 | — | — |
| 2005-06-09 | $5.60 | $5.60 | 7 | — | — |
| 2005-06-08 | $5.60 | $5.60 | 150 | — | — |
| 2005-06-07 | $5.60 | $5.60 | 714 | — | — |
| 2005-06-06 | $5.46 | $5.46 | 2,143 | — | — |
| 2005-06-03 | $5.67 | $5.67 | 400 | — | — |
| 2005-06-02 | $5.60 | $5.60 | 71 | — | — |
| 2005-06-01 | $6.30 | $6.30 | 464 | — | — |
| 2005-05-31 | $6.02 | $6.02 | 0 | — | — |
| 2005-05-27 | $6.02 | $6.02 | 736 | — | — |
| 2005-05-26 | $6.02 | $6.02 | 1,721 | — | — |
| 2005-05-25 | $5.46 | $5.46 | 0 | — | — |
| 2005-05-24 | $5.46 | $5.46 | 929 | — | — |
| 2005-05-23 | $5.53 | $5.53 | 0 | — | — |
| 2005-05-20 | $5.53 | $5.53 | 357 | — | — |
| 2005-05-19 | $5.53 | $5.53 | 907 | — | — |
| 2005-05-18 | $5.53 | $5.53 | 357 | — | — |
| 2005-05-17 | $5.46 | $5.46 | 1,643 | — | — |
| 2005-05-16 | $5.32 | $5.32 | 586 | — | — |
| 2005-05-13 | $5.32 | $5.32 | 679 | — | — |
| 2005-05-12 | $5.60 | $5.60 | 1,214 | — | — |
| 2005-05-11 | $5.88 | $5.88 | 536 | — | — |
| 2005-05-10 | $6.02 | $6.02 | 1,357 | — | — |
| 2005-05-09 | $6.30 | $6.30 | 321 | — | — |
| 2005-05-06 | $6.02 | $6.02 | 771 | — | — |
| 2005-05-05 | $6.02 | $6.02 | 357 | — | — |
| 2005-05-04 | $5.60 | $5.60 | 0 | — | — |
| 2005-05-03 | $5.60 | $5.60 | 3,479 | — | — |
| 2005-05-02 | $6.44 | $6.44 | 129 | — | — |
| 2005-04-29 | $6.09 | $6.09 | 1,571 | — | — |
| 2005-04-28 | $7.00 | $7.00 | 2,607 | — | — |
| 2005-04-27 | $7.14 | $7.14 | 429 | — | — |
| 2005-04-26 | $7.28 | $7.28 | 893 | — | — |
| 2005-04-25 | $6.86 | $6.86 | 0 | — | — |
| 2005-04-22 | $6.86 | $6.86 | 86 | — | — |
| 2005-04-21 | $7.00 | $7.00 | 429 | — | — |
| 2005-04-20 | $7.28 | $7.28 | 114 | — | — |
| 2005-04-19 | $7.42 | $7.42 | 1,207 | — | — |
| 2005-04-18 | $7.28 | $7.28 | 571 | — | — |
| 2005-04-15 | $7.00 | $7.00 | 71 | — | — |
| 2005-04-14 | $7.00 | $7.00 | 1,429 | — | — |
| 2005-04-13 | $7.00 | $7.00 | 4,614 | — | — |
| 2005-04-12 | $7.42 | $7.42 | 1,321 | — | — |
| 2005-04-11 | $7.56 | $7.56 | 714 | — | — |
| 2005-04-08 | $7.28 | $7.28 | 714 | — | — |
| 2005-04-07 | $7.28 | $7.28 | 807 | — | — |
| 2005-04-06 | $7.56 | $7.56 | 714 | — | — |
| 2005-04-05 | $7.42 | $7.42 | 664 | — | — |
| 2005-04-04 | $7.35 | $7.35 | 1,000 | — | — |
| 2005-04-01 | $7.14 | $7.14 | 4,836 | — | — |
| 2005-03-31 | $7.28 | $7.28 | 2,086 | — | — |
| 2005-03-30 | $7.56 | $7.56 | 786 | — | — |
| 2005-03-29 | $7.98 | $7.98 | 243 | — | — |
| 2005-03-28 | $7.14 | $7.14 | 0 | — | — |
| 2005-03-24 | $7.14 | $7.14 | 679 | — | — |
| 2005-03-23 | $8.12 | $8.12 | 950 | — | — |
| 2005-03-22 | $8.40 | $8.40 | 3,121 | — | — |
| 2005-03-21 | $7.56 | $7.56 | 1,629 | — | — |
| 2005-03-18 | $7.56 | $7.56 | 12,521 | — | — |
| 2005-03-17 | $6.58 | $6.58 | 407 | — | — |
| 2005-03-16 | $6.16 | $6.16 | 0 | — | — |
| 2005-03-15 | $6.16 | $6.16 | 1,500 | — | — |
| 2005-03-14 | $6.30 | $6.30 | 636 | — | — |
| 2005-03-11 | $6.58 | $6.58 | 293 | — | — |
| 2005-03-10 | $6.33 | $6.33 | 0 | — | — |
| 2005-03-09 | $6.33 | $6.33 | 786 | — | — |
| 2005-03-08 | $6.30 | $6.30 | 500 | — | — |
| 2005-03-07 | $6.09 | $6.09 | 250 | — | — |
| 2005-03-04 | $6.72 | $6.72 | 71 | — | — |
| 2005-03-03 | $6.72 | $6.72 | 1,179 | — | — |
| 2005-03-02 | $6.44 | $6.44 | 250 | — | — |
| 2005-03-01 | $7.00 | $7.00 | 29 | — | — |
| 2005-02-28 | $6.72 | $6.72 | 1,964 | — | — |
| 2005-02-25 | $6.30 | $6.30 | 8,343 | — | — |
| 2005-02-24 | $7.21 | $7.21 | 1,786 | — | — |
| 2005-02-23 | $7.42 | $7.42 | 671 | — | — |
| 2005-02-22 | $7.21 | $7.21 | 164 | — | — |
| 2005-02-18 | $7.42 | $7.42 | 607 | — | — |
| 2005-02-17 | $6.72 | $6.72 | 8,650 | — | — |
| 2005-02-16 | $6.72 | $6.72 | 0 | — | — |
| 2005-02-15 | $6.72 | $6.72 | 357 | — | — |
| 2005-02-14 | $6.72 | $6.72 | 0 | — | — |
| 2005-02-11 | $6.72 | $6.72 | 29 | — | — |
| 2005-02-10 | $7.00 | $7.00 | 2,300 | — | — |
| 2005-02-09 | $7.00 | $7.00 | 686 | — | — |
| 2005-02-08 | $5.88 | $5.88 | 679 | — | — |
| 2005-02-07 | $6.30 | $6.30 | 1,114 | — | — |
| 2005-02-04 | $5.61 | $5.61 | 271 | — | — |
| 2005-02-03 | $6.02 | $6.02 | 1,071 | — | — |
| 2005-02-02 | $6.02 | $6.02 | 71 | — | — |
| 2005-02-01 | $7.00 | $7.00 | 571 | — | — |
| 2005-01-31 | $6.72 | $6.72 | 143 | — | — |
| 2005-01-28 | $7.00 | $7.00 | 321 | — | — |
| 2005-01-27 | $7.00 | $7.00 | 200 | — | — |
| 2005-01-26 | $6.58 | $6.58 | 143 | — | — |
| 2005-01-25 | $6.30 | $6.30 | 857 | — | — |
| 2005-01-24 | $6.16 | $6.16 | 1,821 | — | — |
| 2005-01-21 | $6.44 | $6.44 | 807 | — | — |
| 2005-01-20 | $6.44 | $6.44 | 429 | — | — |
| 2005-01-19 | $6.37 | $6.37 | 3,579 | — | — |
| 2005-01-18 | $6.44 | $6.44 | 29 | — | — |
| 2005-01-14 | $7.42 | $7.42 | 571 | — | — |
| 2005-01-13 | $7.42 | $7.42 | 86 | — | — |
| 2005-01-12 | $7.70 | $7.70 | 586 | — | — |
| 2005-01-11 | $7.56 | $7.56 | 2,321 | — | — |
| 2005-01-10 | $7.00 | $7.00 | 436 | — | — |
| 2005-01-07 | $7.14 | $7.14 | 629 | — | — |
| 2005-01-06 | $7.14 | $7.14 | 143 | — | — |
| 2005-01-05 | $6.30 | $6.30 | 879 | — | — |
| 2005-01-04 | $7.14 | $7.14 | 3,200 | — | — |
| 2005-01-03 | $7.98 | $7.98 | 1,457 | — | — |