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
- 1991-05-17 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 | $5.24 | $5.24 | 426,900 | — | — |
| 2005-12-29 | $5.20 | $5.20 | 234,500 | — | — |
| 2005-12-28 | $5.21 | $5.21 | 305,400 | — | — |
| 2005-12-27 | $5.20 | $5.20 | 244,400 | — | — |
| 2005-12-23 | $5.27 | $5.27 | 306,100 | — | — |
| 2005-12-22 | $5.39 | $5.39 | 325,600 | — | — |
| 2005-12-21 | $5.25 | $5.25 | 203,300 | — | — |
| 2005-12-20 | $5.21 | $5.21 | 249,900 | — | — |
| 2005-12-19 | $5.12 | $5.12 | 375,800 | — | — |
| 2005-12-16 | $5.27 | $5.27 | 783,400 | — | — |
| 2005-12-15 | $5.22 | $5.22 | 348,500 | — | — |
| 2005-12-14 | $5.22 | $5.22 | 306,600 | — | — |
| 2005-12-13 | $5.17 | $5.17 | 475,200 | — | — |
| 2005-12-12 | $5.23 | $5.23 | 197,600 | — | — |
| 2005-12-09 | $5.26 | $5.26 | 227,900 | — | — |
| 2005-12-08 | $5.21 | $5.21 | 440,200 | — | — |
| 2005-12-07 | $5.20 | $5.20 | 337,200 | — | — |
| 2005-12-06 | $5.24 | $5.24 | 436,600 | — | — |
| 2005-12-05 | $5.35 | $5.35 | 439,600 | — | — |
| 2005-12-02 | $5.28 | $5.28 | 372,100 | — | — |
| 2005-12-01 | $5.21 | $5.21 | 349,600 | — | — |
| 2005-11-30 | $5.07 | $5.07 | 1,138,400 | — | — |
| 2005-11-29 | $5.30 | $5.30 | 379,900 | — | — |
| 2005-11-28 | $5.22 | $5.22 | 404,100 | — | — |
| 2005-11-25 | $5.08 | $5.08 | 104,700 | — | — |
| 2005-11-23 | $5.10 | $5.10 | 166,900 | — | — |
| 2005-11-22 | $5.04 | $5.04 | 218,800 | — | — |
| 2005-11-21 | $5.05 | $5.05 | 293,100 | — | — |
| 2005-11-18 | $4.98 | $4.98 | 285,200 | — | — |
| 2005-11-17 | $4.78 | $4.78 | 324,700 | — | — |
| 2005-11-16 | $4.54 | $4.54 | 204,000 | — | — |
| 2005-11-15 | $4.68 | $4.68 | 191,100 | — | — |
| 2005-11-14 | $4.96 | $4.96 | 488,000 | — | — |
| 2005-11-11 | $5.00 | $5.00 | 190,200 | — | — |
| 2005-11-10 | $5.01 | $5.01 | 314,100 | — | — |
| 2005-11-09 | $4.98 | $4.98 | 277,100 | — | — |
| 2005-11-08 | $4.85 | $4.85 | 158,200 | — | — |
| 2005-11-07 | $4.88 | $4.88 | 220,900 | — | — |
| 2005-11-04 | $4.78 | $4.78 | 183,500 | — | — |
| 2005-11-03 | $4.86 | $4.86 | 319,000 | — | — |
| 2005-11-02 | $4.50 | $4.50 | 343,000 | — | — |
| 2005-11-01 | $4.23 | $4.23 | 144,800 | — | — |
| 2005-10-31 | $4.34 | $4.34 | 268,800 | — | — |
| 2005-10-28 | $4.24 | $4.24 | 112,300 | — | — |
| 2005-10-27 | $4.20 | $4.20 | 205,200 | — | — |
| 2005-10-26 | $4.43 | $4.43 | 267,600 | — | — |
| 2005-10-25 | $4.53 | $4.53 | 161,300 | — | — |
| 2005-10-24 | $4.58 | $4.58 | 300,700 | — | — |
| 2005-10-21 | $4.33 | $4.33 | 247,100 | — | — |
| 2005-10-20 | $4.42 | $4.42 | 275,500 | — | — |
| 2005-10-19 | $4.64 | $4.64 | 284,800 | — | — |
| 2005-10-18 | $4.53 | $4.53 | 152,100 | — | — |
| 2005-10-17 | $4.61 | $4.61 | 206,200 | — | — |
| 2005-10-14 | $4.72 | $4.72 | 185,800 | — | — |
| 2005-10-13 | $4.52 | $4.52 | 247,100 | — | — |
| 2005-10-12 | $4.40 | $4.40 | 374,500 | — | — |
| 2005-10-11 | $4.61 | $4.61 | 715,300 | — | — |
| 2005-10-10 | $5.00 | $5.00 | 302,200 | — | — |
| 2005-10-07 | $5.05 | $5.05 | 189,400 | — | — |
| 2005-10-06 | $5.08 | $5.08 | 379,900 | — | — |
| 2005-10-05 | $5.08 | $5.08 | 526,200 | — | — |
| 2005-10-04 | $5.07 | $5.07 | 358,800 | — | — |
| 2005-10-03 | $5.16 | $5.16 | 317,200 | — | — |
| 2005-09-30 | $5.05 | $5.05 | 385,200 | — | — |
| 2005-09-29 | $5.10 | $5.10 | 258,600 | — | — |
| 2005-09-28 | $5.17 | $5.17 | 237,500 | — | — |
| 2005-09-27 | $5.32 | $5.32 | 249,700 | — | — |
| 2005-09-26 | $5.29 | $5.29 | 233,100 | — | — |
| 2005-09-23 | $5.20 | $5.20 | 221,700 | — | — |
| 2005-09-22 | $5.20 | $5.20 | 304,300 | — | — |
| 2005-09-21 | $5.39 | $5.39 | 347,000 | — | — |
| 2005-09-20 | $5.36 | $5.36 | 279,200 | — | — |
| 2005-09-19 | $5.35 | $5.35 | 290,000 | — | — |
| 2005-09-16 | $5.29 | $5.29 | 378,800 | — | — |
| 2005-09-15 | $5.25 | $5.25 | 254,000 | — | — |
| 2005-09-14 | $5.06 | $5.06 | 264,200 | — | — |
| 2005-09-13 | $5.24 | $5.24 | 393,500 | — | — |
| 2005-09-12 | $5.47 | $5.47 | 356,600 | — | — |
| 2005-09-09 | $5.42 | $5.42 | 554,400 | — | — |
| 2005-09-08 | $5.40 | $5.40 | 691,800 | — | — |
| 2005-09-07 | $5.05 | $5.05 | 472,300 | — | — |
| 2005-09-06 | $5.04 | $5.04 | 308,400 | — | — |
| 2005-09-02 | $5.02 | $5.02 | 154,700 | — | — |
| 2005-09-01 | $5.02 | $5.02 | 338,300 | — | — |
| 2005-08-31 | $5.09 | $5.09 | 418,200 | — | — |
| 2005-08-30 | $4.88 | $4.88 | 185,800 | — | — |
| 2005-08-29 | $5.05 | $5.05 | 339,100 | — | — |
| 2005-08-26 | $4.95 | $4.95 | 454,200 | — | — |
| 2005-08-25 | $5.05 | $5.05 | 324,900 | — | — |
| 2005-08-24 | $5.05 | $5.05 | 397,000 | — | — |
| 2005-08-23 | $4.97 | $4.97 | 560,600 | — | — |
| 2005-08-22 | $5.05 | $5.05 | 588,600 | — | — |
| 2005-08-19 | $5.08 | $5.08 | 420,900 | — | — |
| 2005-08-18 | $4.98 | $4.98 | 487,600 | — | — |
| 2005-08-17 | $5.07 | $5.07 | 505,900 | — | — |
| 2005-08-16 | $5.28 | $5.28 | 303,700 | — | — |
| 2005-08-15 | $5.49 | $5.49 | 389,300 | — | — |
| 2005-08-12 | $5.58 | $5.58 | 329,100 | — | — |
| 2005-08-11 | $5.79 | $5.79 | 403,400 | — | — |
| 2005-08-10 | $5.66 | $5.66 | 619,300 | — | — |
| 2005-08-09 | $5.64 | $5.64 | 559,600 | — | — |
| 2005-08-08 | $5.41 | $5.41 | 1,029,700 | — | — |
| 2005-08-05 | $5.65 | $5.65 | 1,705,700 | — | — |
| 2005-08-04 | $5.37 | $5.37 | 1,646,800 | — | — |
| 2005-08-03 | $4.98 | $4.98 | 385,700 | — | — |
| 2005-08-02 | $4.91 | $4.91 | 547,500 | — | — |
| 2005-08-01 | $4.67 | $4.67 | 153,800 | — | — |
| 2005-07-29 | $4.62 | $4.62 | 213,200 | — | — |
| 2005-07-28 | $4.69 | $4.69 | 172,900 | — | — |
| 2005-07-27 | $4.70 | $4.70 | 214,200 | — | — |
| 2005-07-26 | $4.74 | $4.74 | 272,600 | — | — |
| 2005-07-25 | $4.69 | $4.69 | 161,800 | — | — |
| 2005-07-22 | $4.85 | $4.85 | 263,800 | — | — |
| 2005-07-21 | $4.77 | $4.77 | 542,400 | — | — |
| 2005-07-20 | $4.58 | $4.58 | 280,800 | — | — |
| 2005-07-19 | $4.60 | $4.60 | 426,900 | — | — |
| 2005-07-18 | $4.54 | $4.54 | 562,200 | — | — |
| 2005-07-15 | $4.83 | $4.83 | 488,300 | — | — |
| 2005-07-14 | $4.69 | $4.69 | 317,200 | — | — |
| 2005-07-13 | $4.53 | $4.53 | 563,600 | — | — |
| 2005-07-12 | $4.50 | $4.50 | 824,000 | — | — |
| 2005-07-11 | $4.21 | $4.21 | 375,100 | — | — |
| 2005-07-08 | $4.10 | $4.10 | 456,200 | — | — |
| 2005-07-07 | $4.02 | $4.02 | 255,600 | — | — |
| 2005-07-06 | $3.99 | $3.99 | 235,000 | — | — |
| 2005-07-05 | $3.92 | $3.92 | 309,700 | — | — |
| 2005-07-01 | $3.95 | $3.95 | 179,800 | — | — |
| 2005-06-30 | $3.91 | $3.91 | 174,900 | — | — |
| 2005-06-29 | $4.11 | $4.11 | 199,600 | — | — |
| 2005-06-28 | $4.04 | $4.04 | 265,800 | — | — |
| 2005-06-27 | $3.93 | $3.93 | 258,600 | — | — |
| 2005-06-24 | $4.10 | $4.10 | 523,000 | — | — |
| 2005-06-23 | $4.01 | $4.01 | 339,600 | — | — |
| 2005-06-22 | $4.17 | $4.17 | 201,600 | — | — |
| 2005-06-21 | $4.15 | $4.15 | 269,300 | — | — |
| 2005-06-20 | $4.16 | $4.16 | 492,800 | — | — |
| 2005-06-17 | $4.10 | $4.10 | 554,800 | — | — |
| 2005-06-16 | $4.00 | $4.00 | 378,000 | — | — |
| 2005-06-15 | $3.92 | $3.92 | 535,600 | — | — |
| 2005-06-14 | $3.89 | $3.89 | 630,100 | — | — |
| 2005-06-13 | $3.90 | $3.90 | 302,000 | — | — |
| 2005-06-10 | $3.81 | $3.81 | 204,300 | — | — |
| 2005-06-09 | $3.76 | $3.76 | 506,400 | — | — |
| 2005-06-08 | $3.52 | $3.52 | 215,400 | — | — |
| 2005-06-07 | $3.50 | $3.50 | 473,400 | — | — |
| 2005-06-06 | $3.75 | $3.75 | 220,700 | — | — |
| 2005-06-03 | $3.73 | $3.73 | 375,100 | — | — |
| 2005-06-02 | $3.77 | $3.77 | 270,900 | — | — |
| 2005-06-01 | $3.71 | $3.71 | 311,600 | — | — |
| 2005-05-31 | $3.66 | $3.66 | 473,800 | — | — |
| 2005-05-27 | $3.56 | $3.56 | 684,600 | — | — |
| 2005-05-26 | $3.62 | $3.62 | 1,596,600 | — | — |
| 2005-05-25 | $3.94 | $3.94 | 2,334,400 | — | — |
| 2005-05-24 | $3.39 | $3.39 | 1,645,200 | — | — |
| 2005-05-23 | $2.94 | $2.94 | 352,100 | — | — |
| 2005-05-20 | $2.91 | $2.91 | 286,500 | — | — |
| 2005-05-19 | $2.93 | $2.93 | 282,100 | — | — |
| 2005-05-18 | $2.93 | $2.93 | 403,400 | — | — |
| 2005-05-17 | $2.80 | $2.80 | 240,200 | — | — |
| 2005-05-16 | $2.86 | $2.86 | 178,900 | — | — |
| 2005-05-13 | $2.92 | $2.92 | 584,200 | — | — |
| 2005-05-12 | $2.94 | $2.94 | 178,100 | — | — |
| 2005-05-11 | $2.92 | $2.92 | 266,200 | — | — |
| 2005-05-10 | $2.98 | $2.98 | 234,400 | — | — |
| 2005-05-09 | $3.12 | $3.12 | 284,500 | — | — |
| 2005-05-06 | $3.07 | $3.07 | 284,000 | — | — |
| 2005-05-05 | $2.89 | $2.89 | 293,400 | — | — |
| 2005-05-04 | $2.84 | $2.84 | 473,200 | — | — |
| 2005-05-03 | $2.90 | $2.90 | 261,700 | — | — |
| 2005-05-02 | $2.96 | $2.96 | 205,600 | — | — |
| 2005-04-29 | $2.90 | $2.90 | 244,600 | — | — |
| 2005-04-28 | $2.90 | $2.90 | 229,900 | — | — |
| 2005-04-27 | $3.09 | $3.09 | 322,100 | — | — |
| 2005-04-26 | $2.99 | $2.99 | 343,900 | — | — |
| 2005-04-25 | $3.05 | $3.05 | 292,400 | — | — |
| 2005-04-22 | $3.13 | $3.13 | 206,900 | — | — |
| 2005-04-21 | $3.36 | $3.36 | 618,200 | — | — |
| 2005-04-20 | $3.19 | $3.19 | 430,600 | — | — |
| 2005-04-19 | $2.99 | $2.99 | 435,100 | — | — |
| 2005-04-18 | $2.97 | $2.97 | 552,300 | — | — |
| 2005-04-15 | $3.24 | $3.24 | 200,700 | — | — |
| 2005-04-14 | $3.25 | $3.25 | 235,900 | — | — |
| 2005-04-13 | $3.32 | $3.32 | 421,600 | — | — |
| 2005-04-12 | $3.54 | $3.54 | 371,000 | — | — |
| 2005-04-11 | $3.55 | $3.55 | 157,400 | — | — |
| 2005-04-08 | $3.59 | $3.59 | 246,600 | — | — |
| 2005-04-07 | $3.63 | $3.63 | 177,600 | — | — |
| 2005-04-06 | $3.60 | $3.60 | 359,400 | — | — |
| 2005-04-05 | $3.66 | $3.66 | 388,300 | — | — |
| 2005-04-04 | $3.59 | $3.59 | 282,200 | — | — |
| 2005-04-01 | $3.70 | $3.70 | 330,400 | — | — |
| 2005-03-31 | $3.87 | $3.87 | 353,900 | — | — |
| 2005-03-30 | $3.93 | $3.93 | 235,500 | — | — |
| 2005-03-29 | $3.86 | $3.86 | 379,400 | — | — |
| 2005-03-28 | $4.04 | $4.04 | 230,100 | — | — |
| 2005-03-24 | $4.05 | $4.05 | 258,400 | — | — |
| 2005-03-23 | $4.05 | $4.05 | 129,700 | — | — |
| 2005-03-22 | $4.10 | $4.10 | 286,400 | — | — |
| 2005-03-21 | $4.17 | $4.17 | 1,281,500 | — | — |
| 2005-03-18 | $4.04 | $4.04 | 666,000 | — | — |
| 2005-03-17 | $4.10 | $4.10 | 225,800 | — | — |
| 2005-03-16 | $4.04 | $4.04 | 298,600 | — | — |
| 2005-03-15 | $4.09 | $4.09 | 544,900 | — | — |
| 2005-03-14 | $4.13 | $4.13 | 462,000 | — | — |
| 2005-03-11 | $3.95 | $3.95 | 323,400 | — | — |
| 2005-03-10 | $3.98 | $3.98 | 440,400 | — | — |
| 2005-03-09 | $4.09 | $4.09 | 343,800 | — | — |
| 2005-03-08 | $4.20 | $4.20 | 358,900 | — | — |
| 2005-03-07 | $4.22 | $4.22 | 475,400 | — | — |
| 2005-03-04 | $4.49 | $4.49 | 461,700 | — | — |
| 2005-03-03 | $4.47 | $4.47 | 1,346,300 | — | — |
| 2005-03-02 | $4.36 | $4.36 | 663,400 | — | — |
| 2005-03-01 | $4.00 | $4.00 | 430,700 | — | — |
| 2005-02-28 | $4.06 | $4.06 | 503,100 | — | — |
| 2005-02-25 | $4.12 | $4.12 | 305,900 | — | — |
| 2005-02-24 | $4.13 | $4.13 | 486,400 | — | — |
| 2005-02-23 | $4.20 | $4.20 | 271,100 | — | — |
| 2005-02-22 | $4.25 | $4.25 | 387,900 | — | — |
| 2005-02-18 | $4.38 | $4.38 | 539,900 | — | — |
| 2005-02-17 | $4.43 | $4.43 | 402,200 | — | — |
| 2005-02-16 | $4.63 | $4.63 | 295,000 | — | — |
| 2005-02-15 | $4.52 | $4.52 | 227,800 | — | — |
| 2005-02-14 | $4.50 | $4.50 | 475,200 | — | — |
| 2005-02-11 | $4.71 | $4.71 | 348,600 | — | — |
| 2005-02-10 | $4.70 | $4.70 | 456,200 | — | — |
| 2005-02-09 | $4.82 | $4.82 | 254,900 | — | — |
| 2005-02-08 | $4.93 | $4.93 | 179,100 | — | — |
| 2005-02-07 | $4.83 | $4.83 | 621,900 | — | — |
| 2005-02-04 | $4.95 | $4.95 | 317,900 | — | — |
| 2005-02-03 | $5.01 | $5.01 | 434,800 | — | — |
| 2005-02-02 | $5.05 | $5.05 | 271,500 | — | — |
| 2005-02-01 | $5.08 | $5.08 | 205,200 | — | — |
| 2005-01-31 | $5.08 | $5.08 | 208,400 | — | — |
| 2005-01-28 | $5.05 | $5.05 | 311,200 | — | — |
| 2005-01-27 | $5.10 | $5.10 | 259,100 | — | — |
| 2005-01-26 | $5.14 | $5.14 | 307,000 | — | — |
| 2005-01-25 | $4.99 | $4.99 | 262,900 | — | — |
| 2005-01-24 | $4.97 | $4.97 | 472,100 | — | — |
| 2005-01-21 | $5.01 | $5.01 | 410,900 | — | — |
| 2005-01-20 | $4.92 | $4.92 | 315,100 | — | — |
| 2005-01-19 | $5.00 | $5.00 | 280,600 | — | — |
| 2005-01-18 | $5.10 | $5.10 | 398,300 | — | — |
| 2005-01-14 | $5.01 | $5.01 | 493,800 | — | — |
| 2005-01-13 | $4.87 | $4.87 | 525,700 | — | — |
| 2005-01-12 | $5.01 | $5.01 | 340,300 | — | — |
| 2005-01-11 | $4.97 | $4.97 | 748,900 | — | — |
| 2005-01-10 | $5.16 | $5.16 | 502,300 | — | — |
| 2005-01-07 | $5.01 | $5.01 | 461,300 | — | — |
| 2005-01-06 | $5.20 | $5.20 | 240,400 | — | — |
| 2005-01-05 | $5.36 | $5.36 | 464,500 | — | — |
| 2005-01-04 | $5.41 | $5.41 | 600,900 | — | — |
| 2005-01-03 | $5.80 | $5.80 | 367,800 | — | — |