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
- 2001-10-22 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 | $6.49 | $7.89 | 12,000 | — | — |
| 2005-12-29 | $6.56 | $7.97 | 10,500 | — | — |
| 2005-12-28 | $6.53 | $7.93 | 9,000 | — | — |
| 2005-12-27 | $6.50 | $7.89 | 8,000 | — | — |
| 2005-12-23 | $6.52 | $7.92 | 5,500 | — | — |
| 2005-12-22 | $6.54 | $7.94 | 9,000 | — | — |
| 2005-12-21 | $6.62 | $8.04 | 9,000 | — | — |
| 2005-12-20 | $6.44 | $7.83 | 12,500 | — | — |
| 2005-12-19 | $6.37 | $7.74 | 3,000 | — | — |
| 2005-12-16 | $6.45 | $7.83 | 2,500 | — | — |
| 2005-12-15 | $6.42 | $7.80 | 9,500 | — | — |
| 2005-12-14 | $6.51 | $7.91 | 3,500 | — | — |
| 2005-12-13 | $6.42 | $7.80 | 17,000 | — | — |
| 2005-12-12 | $6.46 | $7.84 | 2,500 | — | — |
| 2005-12-09 | $6.51 | $7.91 | 16,500 | — | — |
| 2005-12-08 | $6.39 | $7.76 | 32,500 | — | — |
| 2005-12-07 | $6.56 | $7.97 | 6,000 | — | — |
| 2005-12-06 | $6.61 | $8.03 | 5,000 | — | — |
| 2005-12-05 | $6.58 | $7.99 | 4,000 | — | — |
| 2005-12-02 | $6.62 | $8.04 | 7,500 | — | — |
| 2005-12-01 | $6.74 | $8.18 | 46,500 | — | — |
| 2005-11-30 | $6.23 | $7.57 | 1,000 | — | — |
| 2005-11-29 | $6.18 | $7.50 | 9,500 | — | — |
| 2005-11-28 | $6.17 | $7.49 | 16,000 | — | — |
| 2005-11-25 | $6.34 | $7.70 | 10,500 | — | — |
| 2005-11-23 | $6.39 | $7.76 | 2,500 | — | — |
| 2005-11-22 | $6.28 | $7.58 | 3,500 | — | — |
| 2005-11-21 | $6.40 | $7.72 | 16,500 | — | — |
| 2005-11-18 | $6.46 | $7.79 | 9,000 | — | — |
| 2005-11-17 | $6.31 | $7.62 | 27,000 | — | — |
| 2005-11-16 | $6.26 | $7.55 | 11,500 | — | — |
| 2005-11-15 | $6.15 | $7.42 | 10,000 | — | — |
| 2005-11-14 | $6.16 | $7.43 | 25,500 | — | — |
| 2005-11-11 | $6.04 | $7.29 | 1,500 | — | — |
| 2005-11-10 | $6.05 | $7.30 | 8,500 | — | — |
| 2005-11-09 | $6.30 | $7.60 | 6,000 | — | — |
| 2005-11-08 | $6.40 | $7.72 | 20,500 | — | — |
| 2005-11-07 | $6.40 | $7.72 | 27,000 | — | — |
| 2005-11-04 | $6.14 | $7.41 | 16,000 | — | — |
| 2005-11-03 | $6.36 | $7.67 | 63,500 | — | — |
| 2005-11-02 | $6.55 | $7.90 | 28,500 | — | — |
| 2005-11-01 | $6.44 | $7.77 | 4,000 | — | — |
| 2005-10-31 | $6.44 | $7.77 | 8,000 | — | — |
| 2005-10-28 | $6.20 | $7.49 | 28,500 | — | — |
| 2005-10-27 | $6.37 | $7.69 | 9,000 | — | — |
| 2005-10-26 | $6.19 | $7.47 | 22,000 | — | — |
| 2005-10-25 | $6.02 | $7.26 | 16,000 | — | — |
| 2005-10-24 | $6.07 | $7.32 | 24,000 | — | — |
| 2005-10-21 | $6.14 | $7.41 | 10,000 | — | — |
| 2005-10-20 | $6.15 | $7.42 | 5,500 | — | — |
| 2005-10-19 | $6.06 | $7.31 | 6,000 | — | — |
| 2005-10-18 | $6.22 | $7.51 | 17,500 | — | — |
| 2005-10-17 | $5.95 | $7.18 | 8,000 | — | — |
| 2005-10-14 | $5.94 | $7.17 | 6,000 | — | — |
| 2005-10-13 | $6.05 | $7.30 | 65,000 | — | — |
| 2005-10-12 | $6.29 | $7.59 | 12,500 | — | — |
| 2005-10-11 | $6.31 | $7.61 | 19,500 | — | — |
| 2005-10-10 | $6.43 | $7.75 | 37,000 | — | — |
| 2005-10-07 | $6.36 | $7.67 | 12,500 | — | — |
| 2005-10-06 | $6.20 | $7.48 | 32,000 | — | — |
| 2005-10-05 | $6.61 | $7.98 | 9,000 | — | — |
| 2005-10-04 | $6.90 | $8.33 | 7,500 | — | — |
| 2005-10-03 | $6.75 | $8.14 | 38,000 | — | — |
| 2005-09-30 | $6.87 | $8.28 | 25,500 | — | — |
| 2005-09-29 | $7.08 | $8.54 | 5,500 | — | — |
| 2005-09-28 | $7.06 | $8.52 | 18,000 | — | — |
| 2005-09-27 | $7.06 | $8.52 | 4,000 | — | — |
| 2005-09-26 | $7.02 | $8.47 | 6,000 | — | — |
| 2005-09-23 | $6.99 | $8.44 | 14,500 | — | — |
| 2005-09-22 | $6.97 | $8.41 | 15,000 | — | — |
| 2005-09-21 | $6.97 | $8.41 | 38,000 | — | — |
| 2005-09-20 | $6.99 | $8.43 | 17,000 | — | — |
| 2005-09-19 | $6.90 | $8.33 | 12,500 | — | — |
| 2005-09-16 | $6.94 | $8.37 | 16,000 | — | — |
| 2005-09-15 | $6.99 | $8.44 | 15,500 | — | — |
| 2005-09-14 | $7.12 | $8.59 | 26,500 | — | — |
| 2005-09-13 | $7.00 | $8.45 | 7,500 | — | — |
| 2005-09-12 | $7.06 | $8.52 | 67,500 | — | — |
| 2005-09-09 | $6.92 | $8.35 | 23,500 | — | — |
| 2005-09-08 | $7.05 | $8.51 | 31,000 | — | — |
| 2005-09-07 | $7.25 | $8.75 | 43,000 | — | — |
| 2005-09-06 | $7.00 | $8.44 | 39,500 | — | — |
| 2005-09-02 | $6.88 | $8.30 | 14,500 | — | — |
| 2005-09-01 | $6.95 | $8.38 | 74,000 | — | — |
| 2005-08-31 | $6.63 | $8.00 | 39,500 | — | — |
| 2005-08-30 | $6.29 | $7.59 | 4,500 | — | — |
| 2005-08-29 | $6.18 | $7.46 | 9,500 | — | — |
| 2005-08-26 | $6.37 | $7.68 | 3,500 | — | — |
| 2005-08-25 | $6.44 | $7.77 | 3,000 | — | — |
| 2005-08-24 | $6.37 | $7.69 | 39,000 | — | — |
| 2005-08-23 | $6.83 | $8.24 | 11,000 | — | — |
| 2005-08-22 | $6.83 | $8.24 | 7,000 | — | — |
| 2005-08-19 | $6.83 | $8.24 | 4,000 | — | — |
| 2005-08-18 | $6.85 | $8.27 | 7,500 | — | — |
| 2005-08-17 | $7.05 | $8.51 | 0 | — | — |
| 2005-08-16 | $7.05 | $8.51 | 12,000 | — | — |
| 2005-08-15 | $6.98 | $8.42 | 17,000 | — | — |
| 2005-08-12 | $7.10 | $8.57 | 14,500 | — | — |
| 2005-08-11 | $6.89 | $8.31 | 7,000 | — | — |
| 2005-08-10 | $6.83 | $8.24 | 2,500 | — | — |
| 2005-08-09 | $6.71 | $8.10 | 13,000 | — | — |
| 2005-08-08 | $6.85 | $8.27 | 15,500 | — | — |
| 2005-08-05 | $6.97 | $8.41 | 40,500 | — | — |
| 2005-08-04 | $6.95 | $8.39 | 6,000 | — | — |
| 2005-08-03 | $7.01 | $8.46 | 4,000 | — | — |
| 2005-08-02 | $6.85 | $8.27 | 6,500 | — | — |
| 2005-08-01 | $6.68 | $8.06 | 1,000 | — | — |
| 2005-07-29 | $6.67 | $8.05 | 3,000 | — | — |
| 2005-07-28 | $6.65 | $8.03 | 16,500 | — | — |
| 2005-07-27 | $6.77 | $8.17 | 7,000 | — | — |
| 2005-07-26 | $6.83 | $8.24 | 26,000 | — | — |
| 2005-07-25 | $6.87 | $8.29 | 18,500 | — | — |
| 2005-07-22 | $6.83 | $8.24 | 13,000 | — | — |
| 2005-07-21 | $6.75 | $8.14 | 8,000 | — | — |
| 2005-07-20 | $6.60 | $7.96 | 22,500 | — | — |
| 2005-07-19 | $6.32 | $7.63 | 6,000 | — | — |
| 2005-07-18 | $6.10 | $7.36 | 7,000 | — | — |
| 2005-07-15 | $6.00 | $7.24 | 5,000 | — | — |
| 2005-07-14 | $6.13 | $7.40 | 7,000 | — | — |
| 2005-07-13 | $6.05 | $7.30 | 11,500 | — | — |
| 2005-07-12 | $5.93 | $7.15 | 24,000 | — | — |
| 2005-07-11 | $5.83 | $7.03 | 2,000 | — | — |
| 2005-07-08 | $5.63 | $6.79 | 10,500 | — | — |
| 2005-07-07 | $5.54 | $6.68 | 8,000 | — | — |
| 2005-07-06 | $5.70 | $6.88 | 6,000 | — | — |
| 2005-07-05 | $5.65 | $6.82 | 2,500 | — | — |
| 2005-07-01 | $5.62 | $6.78 | 23,500 | — | — |
| 2005-06-30 | $5.82 | $7.02 | 9,500 | — | — |
| 2005-06-29 | $5.67 | $6.84 | 2,500 | — | — |
| 2005-06-28 | $5.62 | $6.78 | 6,500 | — | — |
| 2005-06-27 | $5.69 | $6.86 | 17,500 | — | — |
| 2005-06-24 | $5.68 | $6.85 | 13,500 | — | — |
| 2005-06-23 | $5.82 | $7.02 | 54,000 | — | — |
| 2005-06-22 | $5.85 | $7.06 | 23,000 | — | — |
| 2005-06-21 | $5.87 | $7.08 | 8,500 | — | — |
| 2005-06-20 | $5.87 | $7.08 | 23,500 | — | — |
| 2005-06-17 | $6.00 | $7.24 | 72,000 | — | — |
| 2005-06-16 | $5.75 | $6.94 | 7,500 | — | — |
| 2005-06-15 | $5.69 | $6.86 | 28,500 | — | — |
| 2005-06-14 | $5.45 | $6.58 | 6,000 | — | — |
| 2005-06-13 | $5.41 | $6.53 | 16,500 | — | — |
| 2005-06-10 | $5.36 | $6.47 | 1,000 | — | — |
| 2005-06-09 | $5.40 | $6.52 | 1,500 | — | — |
| 2005-06-08 | $5.38 | $6.49 | 5,500 | — | — |
| 2005-06-07 | $5.29 | $6.38 | 9,500 | — | — |
| 2005-06-06 | $5.22 | $6.30 | 4,000 | — | — |
| 2005-06-03 | $5.26 | $6.27 | 4,500 | — | — |
| 2005-06-02 | $5.25 | $6.26 | 7,000 | — | — |
| 2005-06-01 | $5.15 | $6.14 | 500 | — | — |
| 2005-05-31 | $5.11 | $6.10 | 3,000 | — | — |
| 2005-05-27 | $5.03 | $6.00 | 0 | — | — |
| 2005-05-26 | $5.03 | $6.00 | 0 | — | — |
| 2005-05-25 | $5.03 | $6.00 | 2,500 | — | — |
| 2005-05-24 | $5.07 | $6.05 | 12,000 | — | — |
| 2005-05-23 | $4.90 | $5.85 | 7,000 | — | — |
| 2005-05-20 | $4.82 | $5.75 | 3,500 | — | — |
| 2005-05-19 | $4.86 | $5.79 | 1,000 | — | — |
| 2005-05-18 | $4.81 | $5.74 | 4,500 | — | — |
| 2005-05-17 | $4.85 | $5.79 | 0 | — | — |
| 2005-05-16 | $4.85 | $5.79 | 7,000 | — | — |
| 2005-05-13 | $4.61 | $5.50 | 2,000 | — | — |
| 2005-05-12 | $4.58 | $5.46 | 1,000 | — | — |
| 2005-05-11 | $4.55 | $5.42 | 1,000 | — | — |
| 2005-05-10 | $4.50 | $5.37 | 1,500 | — | — |
| 2005-05-09 | $4.56 | $5.44 | 1,500 | — | — |
| 2005-05-06 | $4.54 | $5.42 | 1,000 | — | — |
| 2005-05-05 | $4.53 | $5.40 | 2,000 | — | — |
| 2005-05-04 | $4.38 | $5.22 | 2,500 | — | — |
| 2005-05-03 | $4.31 | $5.14 | 1,000 | — | — |
| 2005-05-02 | $4.37 | $5.21 | 5,000 | — | — |
| 2005-04-29 | $4.37 | $5.21 | 2,000 | — | — |
| 2005-04-28 | $4.34 | $5.18 | 2,500 | — | — |
| 2005-04-27 | $4.40 | $5.25 | 2,000 | — | — |
| 2005-04-26 | $4.42 | $5.27 | 5,000 | — | — |
| 2005-04-25 | $4.49 | $5.35 | 4,500 | — | — |
| 2005-04-22 | $4.43 | $5.28 | 4,000 | — | — |
| 2005-04-21 | $4.42 | $5.27 | 4,500 | — | — |
| 2005-04-20 | $4.43 | $5.28 | 5,000 | — | — |
| 2005-04-19 | $4.43 | $5.28 | 3,500 | — | — |
| 2005-04-18 | $4.46 | $5.32 | 2,500 | — | — |
| 2005-04-15 | $4.52 | $5.39 | 16,500 | — | — |
| 2005-04-14 | $4.60 | $5.49 | 12,500 | — | — |
| 2005-04-13 | $4.70 | $5.61 | 10,500 | — | — |
| 2005-04-12 | $4.61 | $5.50 | 10,000 | — | — |
| 2005-04-11 | $4.61 | $5.50 | 2,500 | — | — |
| 2005-04-08 | $4.60 | $5.49 | 1,000 | — | — |
| 2005-04-07 | $4.55 | $5.43 | 2,500 | — | — |
| 2005-04-06 | $4.55 | $5.43 | 2,000 | — | — |
| 2005-04-05 | $4.54 | $5.42 | 1,500 | — | — |
| 2005-04-04 | $4.49 | $5.36 | 3,000 | — | — |
| 2005-04-01 | $4.54 | $5.42 | 5,000 | — | — |
| 2005-03-31 | $4.61 | $5.50 | 4,500 | — | — |
| 2005-03-30 | $4.52 | $5.39 | 2,500 | — | — |
| 2005-03-29 | $4.54 | $5.42 | 8,000 | — | — |
| 2005-03-28 | $4.64 | $5.53 | 1,000 | — | — |
| 2005-03-24 | $4.66 | $5.56 | 5,500 | — | — |
| 2005-03-23 | $4.62 | $5.51 | 2,000 | — | — |
| 2005-03-22 | $4.84 | $5.78 | 27,000 | — | — |
| 2005-03-21 | $4.97 | $5.92 | 5,000 | — | — |
| 2005-03-18 | $4.96 | $5.92 | 7,500 | — | — |
| 2005-03-17 | $4.92 | $5.87 | 5,000 | — | — |
| 2005-03-16 | $4.90 | $5.84 | 0 | — | — |
| 2005-03-15 | $4.90 | $5.84 | 3,000 | — | — |
| 2005-03-14 | $4.89 | $5.84 | 3,500 | — | — |
| 2005-03-11 | $4.87 | $5.81 | 5,000 | — | — |
| 2005-03-10 | $4.89 | $5.83 | 1,500 | — | — |
| 2005-03-09 | $5.00 | $5.96 | 7,000 | — | — |
| 2005-03-08 | $5.00 | $5.96 | 4,000 | — | — |
| 2005-03-07 | $4.84 | $5.77 | 500 | — | — |
| 2005-03-04 | $4.82 | $5.75 | 3,500 | — | — |
| 2005-03-03 | $4.81 | $5.74 | 1,500 | — | — |
| 2005-03-02 | $4.82 | $5.75 | 8,000 | — | — |
| 2005-03-01 | $4.76 | $5.68 | 0 | — | — |
| 2005-02-28 | $4.76 | $5.68 | 5,000 | — | — |
| 2005-02-25 | $4.66 | $5.56 | 11,000 | — | — |
| 2005-02-24 | $4.77 | $5.69 | 8,500 | — | — |
| 2005-02-23 | $4.93 | $5.88 | 7,500 | — | — |
| 2005-02-22 | $5.03 | $6.00 | 2,500 | — | — |
| 2005-02-18 | $5.17 | $6.16 | 3,500 | — | — |
| 2005-02-17 | $5.17 | $6.17 | 3,000 | — | — |
| 2005-02-16 | $5.16 | $6.16 | 500 | — | — |
| 2005-02-15 | $5.12 | $6.11 | 500 | — | — |
| 2005-02-14 | $5.26 | $6.27 | 29,000 | — | — |
| 2005-02-11 | $5.34 | $6.37 | 5,500 | — | — |
| 2005-02-10 | $5.24 | $6.25 | 15,000 | — | — |
| 2005-02-09 | $5.22 | $6.23 | 4,000 | — | — |
| 2005-02-08 | $5.17 | $6.17 | 500 | — | — |
| 2005-02-07 | $5.27 | $6.29 | 5,500 | — | — |
| 2005-02-04 | $5.20 | $6.21 | 8,000 | — | — |
| 2005-02-03 | $5.30 | $6.32 | 0 | — | — |
| 2005-02-02 | $5.30 | $6.32 | 3,000 | — | — |
| 2005-02-01 | $5.28 | $6.30 | 3,500 | — | — |
| 2005-01-31 | $5.33 | $6.35 | 2,500 | — | — |
| 2005-01-28 | $5.33 | $6.36 | 12,500 | — | — |
| 2005-01-27 | $5.37 | $6.41 | 5,500 | — | — |
| 2005-01-26 | $5.34 | $6.37 | 4,500 | — | — |
| 2005-01-25 | $5.32 | $6.35 | 1,000 | — | — |
| 2005-01-24 | $5.41 | $6.45 | 0 | — | — |
| 2005-01-21 | $5.41 | $6.45 | 0 | — | — |
| 2005-01-20 | $5.41 | $6.45 | 5,500 | — | — |
| 2005-01-19 | $5.43 | $6.48 | 9,000 | — | — |
| 2005-01-18 | $5.40 | $6.44 | 2,500 | — | — |
| 2005-01-14 | $5.23 | $6.24 | 9,000 | — | — |
| 2005-01-13 | $5.18 | $6.18 | 3,500 | — | — |
| 2005-01-12 | $5.10 | $6.09 | 12,500 | — | — |
| 2005-01-11 | $4.99 | $5.96 | 4,000 | — | — |
| 2005-01-10 | $5.03 | $6.00 | 3,000 | — | — |
| 2005-01-07 | $5.00 | $5.97 | 9,000 | — | — |
| 2005-01-06 | $5.00 | $5.97 | 14,000 | — | — |
| 2005-01-05 | $5.10 | $6.08 | 9,000 | — | — |
| 2005-01-04 | $5.24 | $6.25 | 500 | — | — |
| 2005-01-03 | $5.19 | $6.20 | 19,500 | — | — |