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
- 1992-04-15 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 | $5.35 | $5.35 | 788,400 | — | — |
| 2005-12-29 | $5.40 | $5.40 | 264,500 | — | — |
| 2005-12-28 | $5.54 | $5.54 | 447,600 | — | — |
| 2005-12-27 | $5.42 | $5.42 | 346,600 | — | — |
| 2005-12-23 | $5.65 | $5.65 | 257,700 | — | — |
| 2005-12-22 | $5.66 | $5.66 | 401,700 | — | — |
| 2005-12-21 | $5.54 | $5.54 | 493,300 | — | — |
| 2005-12-20 | $5.50 | $5.50 | 800,600 | — | — |
| 2005-12-19 | $5.32 | $5.32 | 926,100 | — | — |
| 2005-12-16 | $5.57 | $5.57 | 1,325,300 | — | — |
| 2005-12-15 | $6.00 | $6.00 | 874,700 | — | — |
| 2005-12-14 | $5.99 | $5.99 | 991,800 | — | — |
| 2005-12-13 | $6.19 | $6.19 | 859,600 | — | — |
| 2005-12-12 | $6.69 | $6.69 | 359,200 | — | — |
| 2005-12-09 | $6.64 | $6.64 | 370,900 | — | — |
| 2005-12-08 | $6.66 | $6.66 | 705,200 | — | — |
| 2005-12-07 | $6.70 | $6.70 | 423,800 | — | — |
| 2005-12-06 | $6.96 | $6.96 | 488,600 | — | — |
| 2005-12-05 | $6.89 | $6.89 | 715,700 | — | — |
| 2005-12-02 | $7.15 | $7.15 | 674,700 | — | — |
| 2005-12-01 | $7.23 | $7.23 | 1,638,300 | — | — |
| 2005-11-30 | $6.84 | $6.84 | 453,300 | — | — |
| 2005-11-29 | $6.82 | $6.82 | 335,400 | — | — |
| 2005-11-28 | $6.55 | $6.55 | 342,000 | — | — |
| 2005-11-25 | $6.71 | $6.71 | 90,800 | — | — |
| 2005-11-23 | $6.72 | $6.72 | 399,300 | — | — |
| 2005-11-22 | $6.89 | $6.89 | 423,800 | — | — |
| 2005-11-21 | $6.62 | $6.62 | 407,100 | — | — |
| 2005-11-18 | $6.68 | $6.68 | 440,400 | — | — |
| 2005-11-17 | $6.58 | $6.58 | 473,500 | — | — |
| 2005-11-16 | $6.30 | $6.30 | 481,100 | — | — |
| 2005-11-15 | $6.53 | $6.53 | 314,300 | — | — |
| 2005-11-14 | $6.67 | $6.67 | 412,800 | — | — |
| 2005-11-11 | $6.69 | $6.69 | 347,600 | — | — |
| 2005-11-10 | $6.91 | $6.91 | 618,300 | — | — |
| 2005-11-09 | $7.00 | $7.00 | 515,800 | — | — |
| 2005-11-08 | $6.70 | $6.70 | 471,400 | — | — |
| 2005-11-07 | $6.90 | $6.90 | 782,800 | — | — |
| 2005-11-04 | $6.45 | $6.45 | 574,300 | — | — |
| 2005-11-03 | $6.46 | $6.46 | 1,068,800 | — | — |
| 2005-11-02 | $6.40 | $6.40 | 2,100,600 | — | — |
| 2005-11-01 | $5.46 | $5.46 | 509,400 | — | — |
| 2005-10-31 | $5.65 | $5.65 | 322,800 | — | — |
| 2005-10-28 | $5.70 | $5.70 | 271,700 | — | — |
| 2005-10-27 | $5.45 | $5.45 | 486,100 | — | — |
| 2005-10-26 | $5.79 | $5.79 | 239,900 | — | — |
| 2005-10-25 | $5.87 | $5.87 | 257,700 | — | — |
| 2005-10-24 | $6.07 | $6.07 | 340,700 | — | — |
| 2005-10-21 | $5.98 | $5.98 | 298,600 | — | — |
| 2005-10-20 | $5.89 | $5.89 | 419,300 | — | — |
| 2005-10-19 | $6.01 | $6.01 | 574,500 | — | — |
| 2005-10-18 | $5.83 | $5.83 | 235,700 | — | — |
| 2005-10-17 | $5.90 | $5.90 | 434,400 | — | — |
| 2005-10-14 | $5.91 | $5.91 | 324,600 | — | — |
| 2005-10-13 | $5.95 | $5.95 | 1,046,900 | — | — |
| 2005-10-12 | $5.69 | $5.69 | 964,900 | — | — |
| 2005-10-11 | $5.74 | $5.74 | 1,379,300 | — | — |
| 2005-10-10 | $6.23 | $6.23 | 849,700 | — | — |
| 2005-10-07 | $6.62 | $6.62 | 197,700 | — | — |
| 2005-10-06 | $6.59 | $6.59 | 348,600 | — | — |
| 2005-10-05 | $6.63 | $6.63 | 735,900 | — | — |
| 2005-10-04 | $6.89 | $6.89 | 381,700 | — | — |
| 2005-10-03 | $6.99 | $6.99 | 610,300 | — | — |
| 2005-09-30 | $6.95 | $6.95 | 322,500 | — | — |
| 2005-09-29 | $6.90 | $6.90 | 343,800 | — | — |
| 2005-09-28 | $6.77 | $6.77 | 372,800 | — | — |
| 2005-09-27 | $6.84 | $6.84 | 418,000 | — | — |
| 2005-09-26 | $6.92 | $6.92 | 569,700 | — | — |
| 2005-09-23 | $7.02 | $7.02 | 505,400 | — | — |
| 2005-09-22 | $6.91 | $6.91 | 663,600 | — | — |
| 2005-09-21 | $6.88 | $6.88 | 601,100 | — | — |
| 2005-09-20 | $6.86 | $6.86 | 526,800 | — | — |
| 2005-09-19 | $6.66 | $6.66 | 765,500 | — | — |
| 2005-09-16 | $6.86 | $6.86 | 1,153,000 | — | — |
| 2005-09-15 | $7.02 | $7.02 | 493,400 | — | — |
| 2005-09-14 | $7.01 | $7.01 | 647,600 | — | — |
| 2005-09-13 | $7.08 | $7.08 | 1,485,600 | — | — |
| 2005-09-12 | $6.86 | $6.86 | 628,300 | — | — |
| 2005-09-09 | $6.56 | $6.56 | 271,800 | — | — |
| 2005-09-08 | $6.50 | $6.50 | 608,400 | — | — |
| 2005-09-07 | $6.48 | $6.48 | 451,100 | — | — |
| 2005-09-06 | $6.60 | $6.60 | 435,300 | — | — |
| 2005-09-02 | $6.34 | $6.34 | 345,800 | — | — |
| 2005-09-01 | $6.41 | $6.41 | 445,500 | — | — |
| 2005-08-31 | $6.47 | $6.47 | 598,800 | — | — |
| 2005-08-30 | $6.29 | $6.29 | 668,400 | — | — |
| 2005-08-29 | $6.46 | $6.46 | 781,800 | — | — |
| 2005-08-26 | $6.52 | $6.52 | 514,300 | — | — |
| 2005-08-25 | $6.79 | $6.79 | 631,400 | — | — |
| 2005-08-24 | $6.57 | $6.57 | 847,500 | — | — |
| 2005-08-23 | $6.71 | $6.71 | 1,049,200 | — | — |
| 2005-08-22 | $6.45 | $6.45 | 591,200 | — | — |
| 2005-08-19 | $6.17 | $6.17 | 688,700 | — | — |
| 2005-08-18 | $6.00 | $6.00 | 308,200 | — | — |
| 2005-08-17 | $5.99 | $5.99 | 323,600 | — | — |
| 2005-08-16 | $5.99 | $5.99 | 378,700 | — | — |
| 2005-08-15 | $6.08 | $6.08 | 576,900 | — | — |
| 2005-08-12 | $5.97 | $5.97 | 465,100 | — | — |
| 2005-08-11 | $6.10 | $6.10 | 362,500 | — | — |
| 2005-08-10 | $6.10 | $6.10 | 474,800 | — | — |
| 2005-08-09 | $6.02 | $6.02 | 525,000 | — | — |
| 2005-08-08 | $6.01 | $6.01 | 880,800 | — | — |
| 2005-08-05 | $6.22 | $6.22 | 812,500 | — | — |
| 2005-08-04 | $6.12 | $6.12 | 1,972,500 | — | — |
| 2005-08-03 | $5.48 | $5.48 | 375,600 | — | — |
| 2005-08-02 | $5.48 | $5.48 | 421,200 | — | — |
| 2005-08-01 | $5.45 | $5.45 | 549,700 | — | — |
| 2005-07-29 | $5.50 | $5.50 | 547,300 | — | — |
| 2005-07-28 | $5.73 | $5.73 | 370,200 | — | — |
| 2005-07-27 | $5.67 | $5.67 | 510,000 | — | — |
| 2005-07-26 | $5.71 | $5.71 | 312,000 | — | — |
| 2005-07-25 | $5.71 | $5.71 | 313,800 | — | — |
| 2005-07-22 | $5.91 | $5.91 | 337,300 | — | — |
| 2005-07-21 | $5.71 | $5.71 | 386,900 | — | — |
| 2005-07-20 | $5.86 | $5.86 | 364,100 | — | — |
| 2005-07-19 | $5.82 | $5.82 | 558,100 | — | — |
| 2005-07-18 | $5.51 | $5.51 | 477,900 | — | — |
| 2005-07-15 | $5.57 | $5.57 | 867,300 | — | — |
| 2005-07-14 | $5.79 | $5.79 | 768,000 | — | — |
| 2005-07-13 | $5.79 | $5.79 | 793,100 | — | — |
| 2005-07-12 | $5.86 | $5.86 | 769,700 | — | — |
| 2005-07-11 | $6.01 | $6.01 | 842,400 | — | — |
| 2005-07-08 | $5.90 | $5.90 | 812,700 | — | — |
| 2005-07-07 | $5.88 | $5.88 | 1,089,500 | — | — |
| 2005-07-06 | $5.75 | $5.75 | 887,800 | — | — |
| 2005-07-05 | $5.60 | $5.60 | 1,057,800 | — | — |
| 2005-07-01 | $5.25 | $5.25 | 512,500 | — | — |
| 2005-06-30 | $5.10 | $5.10 | 1,277,600 | — | — |
| 2005-06-29 | $5.50 | $5.50 | 1,777,100 | — | — |
| 2005-06-28 | $5.30 | $5.30 | 3,169,900 | — | — |
| 2005-06-27 | $4.75 | $4.75 | 1,448,000 | — | — |
| 2005-06-24 | $4.50 | $4.50 | 1,181,800 | — | — |
| 2005-06-23 | $4.39 | $4.39 | 876,200 | — | — |
| 2005-06-22 | $4.16 | $4.16 | 526,900 | — | — |
| 2005-06-21 | $4.22 | $4.22 | 330,800 | — | — |
| 2005-06-20 | $4.15 | $4.15 | 569,400 | — | — |
| 2005-06-17 | $4.01 | $4.01 | 563,200 | — | — |
| 2005-06-16 | $4.03 | $4.03 | 435,600 | — | — |
| 2005-06-15 | $3.98 | $3.98 | 540,000 | — | — |
| 2005-06-14 | $3.90 | $3.90 | 299,600 | — | — |
| 2005-06-13 | $3.87 | $3.87 | 209,400 | — | — |
| 2005-06-10 | $3.87 | $3.87 | 162,000 | — | — |
| 2005-06-09 | $3.90 | $3.90 | 248,000 | — | — |
| 2005-06-08 | $3.85 | $3.85 | 344,200 | — | — |
| 2005-06-07 | $3.76 | $3.76 | 261,300 | — | — |
| 2005-06-06 | $3.75 | $3.75 | 337,600 | — | — |
| 2005-06-03 | $3.65 | $3.65 | 357,800 | — | — |
| 2005-06-02 | $3.65 | $3.65 | 646,400 | — | — |
| 2005-06-01 | $3.62 | $3.62 | 789,100 | — | — |
| 2005-05-31 | $3.85 | $3.85 | 196,900 | — | — |
| 2005-05-27 | $3.89 | $3.89 | 258,000 | — | — |
| 2005-05-26 | $3.85 | $3.85 | 464,300 | — | — |
| 2005-05-25 | $3.63 | $3.63 | 326,100 | — | — |
| 2005-05-24 | $3.59 | $3.59 | 280,800 | — | — |
| 2005-05-23 | $3.47 | $3.47 | 243,300 | — | — |
| 2005-05-20 | $3.50 | $3.50 | 193,800 | — | — |
| 2005-05-19 | $3.44 | $3.44 | 372,300 | — | — |
| 2005-05-18 | $3.50 | $3.50 | 451,700 | — | — |
| 2005-05-17 | $3.31 | $3.31 | 348,700 | — | — |
| 2005-05-16 | $3.35 | $3.35 | 224,900 | — | — |
| 2005-05-13 | $3.26 | $3.26 | 255,000 | — | — |
| 2005-05-12 | $3.22 | $3.22 | 332,900 | — | — |
| 2005-05-11 | $3.11 | $3.11 | 254,000 | — | — |
| 2005-05-10 | $3.11 | $3.11 | 288,600 | — | — |
| 2005-05-09 | $3.30 | $3.30 | 507,200 | — | — |
| 2005-05-06 | $3.14 | $3.14 | 217,400 | — | — |
| 2005-05-05 | $3.16 | $3.16 | 261,200 | — | — |
| 2005-05-04 | $3.09 | $3.09 | 339,000 | — | — |
| 2005-05-03 | $3.01 | $3.01 | 191,700 | — | — |
| 2005-05-02 | $3.05 | $3.05 | 259,200 | — | — |
| 2005-04-29 | $3.07 | $3.07 | 323,200 | — | — |
| 2005-04-28 | $3.00 | $3.00 | 306,100 | — | — |
| 2005-04-27 | $3.10 | $3.10 | 238,900 | — | — |
| 2005-04-26 | $3.16 | $3.16 | 449,400 | — | — |
| 2005-04-25 | $3.15 | $3.15 | 534,500 | — | — |
| 2005-04-22 | $2.91 | $2.91 | 287,800 | — | — |
| 2005-04-21 | $3.02 | $3.02 | 398,600 | — | — |
| 2005-04-20 | $2.91 | $2.91 | 335,600 | — | — |
| 2005-04-19 | $3.04 | $3.04 | 432,300 | — | — |
| 2005-04-18 | $2.75 | $2.75 | 258,200 | — | — |
| 2005-04-15 | $2.67 | $2.67 | 332,300 | — | — |
| 2005-04-14 | $2.75 | $2.75 | 416,100 | — | — |
| 2005-04-13 | $2.76 | $2.76 | 354,000 | — | — |
| 2005-04-12 | $2.68 | $2.68 | 482,500 | — | — |
| 2005-04-11 | $2.78 | $2.78 | 292,200 | — | — |
| 2005-04-08 | $2.80 | $2.80 | 231,300 | — | — |
| 2005-04-07 | $2.87 | $2.87 | 288,300 | — | — |
| 2005-04-06 | $2.84 | $2.84 | 374,200 | — | — |
| 2005-04-05 | $2.81 | $2.81 | 332,300 | — | — |
| 2005-04-04 | $2.88 | $2.88 | 314,000 | — | — |
| 2005-04-01 | $2.96 | $2.96 | 417,200 | — | — |
| 2005-03-31 | $3.07 | $3.07 | 443,400 | — | — |
| 2005-03-30 | $3.20 | $3.20 | 301,100 | — | — |
| 2005-03-29 | $3.01 | $3.01 | 289,500 | — | — |
| 2005-03-28 | $3.06 | $3.06 | 339,400 | — | — |
| 2005-03-24 | $3.06 | $3.06 | 227,500 | — | — |
| 2005-03-23 | $3.08 | $3.08 | 940,500 | — | — |
| 2005-03-22 | $3.15 | $3.15 | 288,000 | — | — |
| 2005-03-21 | $3.18 | $3.18 | 234,000 | — | — |
| 2005-03-18 | $3.20 | $3.20 | 781,000 | — | — |
| 2005-03-17 | $3.20 | $3.20 | 768,400 | — | — |
| 2005-03-16 | $3.27 | $3.27 | 278,100 | — | — |
| 2005-03-15 | $3.27 | $3.27 | 364,200 | — | — |
| 2005-03-14 | $3.37 | $3.37 | 377,800 | — | — |
| 2005-03-11 | $3.28 | $3.28 | 1,715,300 | — | — |
| 2005-03-10 | $3.27 | $3.27 | 680,500 | — | — |
| 2005-03-09 | $3.40 | $3.40 | 724,000 | — | — |
| 2005-03-08 | $3.57 | $3.57 | 245,400 | — | — |
| 2005-03-07 | $3.70 | $3.70 | 189,500 | — | — |
| 2005-03-04 | $3.75 | $3.75 | 278,900 | — | — |
| 2005-03-03 | $3.78 | $3.78 | 295,600 | — | — |
| 2005-03-02 | $3.68 | $3.68 | 289,900 | — | — |
| 2005-03-01 | $3.84 | $3.84 | 373,400 | — | — |
| 2005-02-28 | $3.63 | $3.63 | 769,600 | — | — |
| 2005-02-25 | $3.87 | $3.87 | 641,900 | — | — |
| 2005-02-24 | $4.18 | $4.18 | 464,500 | — | — |
| 2005-02-23 | $3.99 | $3.99 | 366,600 | — | — |
| 2005-02-22 | $4.09 | $4.09 | 527,700 | — | — |
| 2005-02-18 | $4.06 | $4.06 | 337,800 | — | — |
| 2005-02-17 | $4.08 | $4.08 | 444,200 | — | — |
| 2005-02-16 | $4.10 | $4.10 | 270,300 | — | — |
| 2005-02-15 | $4.05 | $4.05 | 434,000 | — | — |
| 2005-02-14 | $4.08 | $4.08 | 251,800 | — | — |
| 2005-02-11 | $4.09 | $4.09 | 798,000 | — | — |
| 2005-02-10 | $4.00 | $4.00 | 444,300 | — | — |
| 2005-02-09 | $4.00 | $4.00 | 1,635,500 | — | — |
| 2005-02-08 | $3.93 | $3.93 | 552,000 | — | — |
| 2005-02-07 | $3.73 | $3.73 | 488,800 | — | — |
| 2005-02-04 | $3.72 | $3.72 | 235,300 | — | — |
| 2005-02-03 | $3.70 | $3.70 | 239,600 | — | — |
| 2005-02-02 | $3.71 | $3.71 | 185,600 | — | — |
| 2005-02-01 | $3.70 | $3.70 | 332,600 | — | — |
| 2005-01-31 | $3.71 | $3.71 | 350,100 | — | — |
| 2005-01-28 | $3.53 | $3.53 | 158,500 | — | — |
| 2005-01-27 | $3.58 | $3.58 | 177,900 | — | — |
| 2005-01-26 | $3.62 | $3.62 | 246,300 | — | — |
| 2005-01-25 | $3.39 | $3.39 | 238,400 | — | — |
| 2005-01-24 | $3.41 | $3.41 | 274,100 | — | — |
| 2005-01-21 | $3.59 | $3.59 | 373,600 | — | — |
| 2005-01-20 | $3.54 | $3.54 | 309,500 | — | — |
| 2005-01-19 | $3.75 | $3.75 | 452,600 | — | — |
| 2005-01-18 | $3.83 | $3.83 | 493,200 | — | — |
| 2005-01-14 | $3.86 | $3.86 | 761,700 | — | — |
| 2005-01-13 | $3.59 | $3.59 | 612,800 | — | — |
| 2005-01-12 | $3.53 | $3.53 | 775,700 | — | — |
| 2005-01-11 | $3.22 | $3.22 | 472,700 | — | — |
| 2005-01-10 | $3.32 | $3.32 | 710,800 | — | — |
| 2005-01-07 | $3.31 | $3.31 | 446,600 | — | — |
| 2005-01-06 | $3.30 | $3.30 | 367,100 | — | — |
| 2005-01-05 | $3.38 | $3.38 | 655,500 | — | — |
| 2005-01-04 | $3.59 | $3.59 | 564,200 | — | — |
| 2005-01-03 | $3.82 | $3.82 | 357,900 | — | — |