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
- 1989-11-09 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 | $4.32 | $4.32 | 715,100 | — | — |
| 2005-12-29 | $4.32 | $4.32 | 414,000 | — | — |
| 2005-12-28 | $4.40 | $4.40 | 457,000 | — | — |
| 2005-12-27 | $4.31 | $4.31 | 756,300 | — | — |
| 2005-12-23 | $4.34 | $4.34 | 623,100 | — | — |
| 2005-12-22 | $4.32 | $4.32 | 1,144,500 | — | — |
| 2005-12-21 | $4.36 | $4.36 | 900,200 | — | — |
| 2005-12-20 | $4.39 | $4.39 | 611,700 | — | — |
| 2005-12-19 | $4.46 | $4.46 | 726,800 | — | — |
| 2005-12-16 | $4.57 | $4.57 | 1,583,000 | — | — |
| 2005-12-15 | $4.71 | $4.71 | 830,700 | — | — |
| 2005-12-14 | $4.83 | $4.83 | 894,500 | — | — |
| 2005-12-13 | $4.95 | $4.95 | 490,600 | — | — |
| 2005-12-12 | $5.06 | $5.06 | 372,400 | — | — |
| 2005-12-09 | $5.05 | $5.05 | 687,300 | — | — |
| 2005-12-08 | $5.02 | $5.02 | 698,800 | — | — |
| 2005-12-07 | $5.21 | $5.21 | 400,400 | — | — |
| 2005-12-06 | $5.29 | $5.29 | 546,200 | — | — |
| 2005-12-05 | $5.25 | $5.25 | 673,000 | — | — |
| 2005-12-02 | $5.24 | $5.24 | 573,800 | — | — |
| 2005-12-01 | $5.25 | $5.25 | 901,700 | — | — |
| 2005-11-30 | $4.89 | $4.89 | 525,900 | — | — |
| 2005-11-29 | $4.73 | $4.73 | 303,700 | — | — |
| 2005-11-28 | $4.81 | $4.81 | 442,600 | — | — |
| 2005-11-25 | $4.85 | $4.85 | 85,500 | — | — |
| 2005-11-23 | $4.78 | $4.78 | 346,700 | — | — |
| 2005-11-22 | $4.83 | $4.83 | 961,000 | — | — |
| 2005-11-21 | $4.90 | $4.90 | 1,079,700 | — | — |
| 2005-11-18 | $4.76 | $4.76 | 872,800 | — | — |
| 2005-11-17 | $4.61 | $4.61 | 334,900 | — | — |
| 2005-11-16 | $4.38 | $4.38 | 391,400 | — | — |
| 2005-11-15 | $4.54 | $4.54 | 357,700 | — | — |
| 2005-11-14 | $4.64 | $4.64 | 267,500 | — | — |
| 2005-11-11 | $4.62 | $4.62 | 325,600 | — | — |
| 2005-11-10 | $4.59 | $4.59 | 414,500 | — | — |
| 2005-11-09 | $4.50 | $4.50 | 307,800 | — | — |
| 2005-11-08 | $4.47 | $4.47 | 366,900 | — | — |
| 2005-11-07 | $4.50 | $4.50 | 265,400 | — | — |
| 2005-11-04 | $4.43 | $4.43 | 381,800 | — | — |
| 2005-11-03 | $4.50 | $4.50 | 454,400 | — | — |
| 2005-11-02 | $4.44 | $4.44 | 393,200 | — | — |
| 2005-11-01 | $4.29 | $4.29 | 286,700 | — | — |
| 2005-10-31 | $4.38 | $4.38 | 454,900 | — | — |
| 2005-10-28 | $4.32 | $4.32 | 669,400 | — | — |
| 2005-10-27 | $4.14 | $4.14 | 600,900 | — | — |
| 2005-10-26 | $4.31 | $4.31 | 322,100 | — | — |
| 2005-10-25 | $4.33 | $4.33 | 432,400 | — | — |
| 2005-10-24 | $4.39 | $4.39 | 292,000 | — | — |
| 2005-10-21 | $4.32 | $4.32 | 285,300 | — | — |
| 2005-10-20 | $4.27 | $4.27 | 512,800 | — | — |
| 2005-10-19 | $4.46 | $4.46 | 568,000 | — | — |
| 2005-10-18 | $4.44 | $4.44 | 538,800 | — | — |
| 2005-10-17 | $4.47 | $4.47 | 493,200 | — | — |
| 2005-10-14 | $4.37 | $4.37 | 524,000 | — | — |
| 2005-10-13 | $4.45 | $4.45 | 431,800 | — | — |
| 2005-10-12 | $4.35 | $4.35 | 612,700 | — | — |
| 2005-10-11 | $4.40 | $4.40 | 2,333,400 | — | — |
| 2005-10-10 | $4.04 | $4.04 | 775,900 | — | — |
| 2005-10-07 | $4.06 | $4.06 | 235,700 | — | — |
| 2005-10-06 | $4.06 | $4.06 | 396,500 | — | — |
| 2005-10-05 | $4.14 | $4.14 | 378,400 | — | — |
| 2005-10-04 | $4.24 | $4.24 | 272,600 | — | — |
| 2005-10-03 | $4.30 | $4.30 | 326,800 | — | — |
| 2005-09-30 | $4.28 | $4.28 | 501,800 | — | — |
| 2005-09-29 | $4.25 | $4.25 | 600,000 | — | — |
| 2005-09-28 | $4.18 | $4.18 | 426,000 | — | — |
| 2005-09-27 | $4.27 | $4.27 | 621,000 | — | — |
| 2005-09-26 | $4.41 | $4.41 | 487,100 | — | — |
| 2005-09-23 | $4.31 | $4.31 | 277,100 | — | — |
| 2005-09-22 | $4.27 | $4.27 | 375,100 | — | — |
| 2005-09-21 | $4.28 | $4.28 | 428,300 | — | — |
| 2005-09-20 | $4.44 | $4.44 | 489,100 | — | — |
| 2005-09-19 | $4.36 | $4.36 | 485,200 | — | — |
| 2005-09-16 | $4.41 | $4.41 | 1,270,200 | — | — |
| 2005-09-15 | $4.28 | $4.28 | 533,700 | — | — |
| 2005-09-14 | $4.35 | $4.35 | 370,500 | — | — |
| 2005-09-13 | $4.44 | $4.44 | 512,100 | — | — |
| 2005-09-12 | $4.47 | $4.47 | 309,800 | — | — |
| 2005-09-09 | $4.56 | $4.56 | 556,000 | — | — |
| 2005-09-08 | $4.41 | $4.41 | 474,800 | — | — |
| 2005-09-07 | $4.31 | $4.31 | 259,200 | — | — |
| 2005-09-06 | $4.36 | $4.36 | 343,800 | — | — |
| 2005-09-02 | $4.34 | $4.34 | 282,500 | — | — |
| 2005-09-01 | $4.38 | $4.38 | 303,300 | — | — |
| 2005-08-31 | $4.44 | $4.44 | 451,400 | — | — |
| 2005-08-30 | $4.42 | $4.42 | 385,700 | — | — |
| 2005-08-29 | $4.43 | $4.43 | 351,800 | — | — |
| 2005-08-26 | $4.34 | $4.34 | 564,000 | — | — |
| 2005-08-25 | $4.50 | $4.50 | 240,400 | — | — |
| 2005-08-24 | $4.46 | $4.46 | 333,800 | — | — |
| 2005-08-23 | $4.59 | $4.59 | 296,200 | — | — |
| 2005-08-22 | $4.67 | $4.67 | 495,000 | — | — |
| 2005-08-19 | $4.56 | $4.56 | 561,500 | — | — |
| 2005-08-18 | $4.50 | $4.50 | 260,100 | — | — |
| 2005-08-17 | $4.41 | $4.41 | 382,000 | — | — |
| 2005-08-16 | $4.41 | $4.41 | 460,500 | — | — |
| 2005-08-15 | $4.47 | $4.47 | 779,300 | — | — |
| 2005-08-12 | $4.41 | $4.41 | 541,500 | — | — |
| 2005-08-11 | $4.48 | $4.48 | 483,000 | — | — |
| 2005-08-10 | $4.47 | $4.47 | 725,100 | — | — |
| 2005-08-09 | $4.56 | $4.56 | 453,900 | — | — |
| 2005-08-08 | $4.57 | $4.57 | 588,100 | — | — |
| 2005-08-05 | $4.77 | $4.77 | 519,100 | — | — |
| 2005-08-04 | $4.89 | $4.89 | 483,500 | — | — |
| 2005-08-03 | $5.05 | $5.05 | 304,600 | — | — |
| 2005-08-02 | $5.16 | $5.16 | 838,000 | — | — |
| 2005-08-01 | $5.09 | $5.09 | 1,111,600 | — | — |
| 2005-07-29 | $5.15 | $5.15 | 661,200 | — | — |
| 2005-07-28 | $5.29 | $5.29 | 319,400 | — | — |
| 2005-07-27 | $5.28 | $5.28 | 446,500 | — | — |
| 2005-07-26 | $5.35 | $5.35 | 565,000 | — | — |
| 2005-07-25 | $5.21 | $5.21 | 598,200 | — | — |
| 2005-07-22 | $5.31 | $5.31 | 406,500 | — | — |
| 2005-07-21 | $5.22 | $5.22 | 563,700 | — | — |
| 2005-07-20 | $5.36 | $5.36 | 479,800 | — | — |
| 2005-07-19 | $5.17 | $5.17 | 450,400 | — | — |
| 2005-07-18 | $5.05 | $5.05 | 445,300 | — | — |
| 2005-07-15 | $5.01 | $5.01 | 344,000 | — | — |
| 2005-07-14 | $4.93 | $4.93 | 763,900 | — | — |
| 2005-07-13 | $4.94 | $4.94 | 400,900 | — | — |
| 2005-07-12 | $4.85 | $4.85 | 887,500 | — | — |
| 2005-07-11 | $4.78 | $4.78 | 639,900 | — | — |
| 2005-07-08 | $4.60 | $4.60 | 379,800 | — | — |
| 2005-07-07 | $4.42 | $4.42 | 414,400 | — | — |
| 2005-07-06 | $4.41 | $4.41 | 558,600 | — | — |
| 2005-07-05 | $4.53 | $4.53 | 425,300 | — | — |
| 2005-07-01 | $4.50 | $4.50 | 271,100 | — | — |
| 2005-06-30 | $4.44 | $4.44 | 497,200 | — | — |
| 2005-06-29 | $4.60 | $4.60 | 348,900 | — | — |
| 2005-06-28 | $4.56 | $4.56 | 584,900 | — | — |
| 2005-06-27 | $4.55 | $4.55 | 993,000 | — | — |
| 2005-06-24 | $4.62 | $4.62 | 1,053,500 | — | — |
| 2005-06-23 | $4.70 | $4.70 | 639,200 | — | — |
| 2005-06-22 | $4.74 | $4.74 | 432,100 | — | — |
| 2005-06-21 | $4.75 | $4.75 | 374,000 | — | — |
| 2005-06-20 | $4.73 | $4.73 | 320,500 | — | — |
| 2005-06-17 | $4.74 | $4.74 | 1,121,800 | — | — |
| 2005-06-16 | $4.85 | $4.85 | 946,000 | — | — |
| 2005-06-15 | $4.64 | $4.64 | 1,139,900 | — | — |
| 2005-06-14 | $4.48 | $4.48 | 1,386,600 | — | — |
| 2005-06-13 | $4.50 | $4.50 | 460,100 | — | — |
| 2005-06-10 | $4.45 | $4.45 | 519,800 | — | — |
| 2005-06-09 | $4.48 | $4.48 | 460,100 | — | — |
| 2005-06-08 | $4.29 | $4.29 | 695,000 | — | — |
| 2005-06-07 | $4.16 | $4.16 | 574,500 | — | — |
| 2005-06-06 | $4.24 | $4.24 | 305,200 | — | — |
| 2005-06-03 | $4.30 | $4.30 | 428,700 | — | — |
| 2005-06-02 | $4.45 | $4.45 | 826,400 | — | — |
| 2005-06-01 | $4.38 | $4.38 | 551,400 | — | — |
| 2005-05-31 | $4.28 | $4.28 | 433,100 | — | — |
| 2005-05-27 | $4.33 | $4.33 | 738,400 | — | — |
| 2005-05-26 | $4.41 | $4.41 | 447,000 | — | — |
| 2005-05-25 | $4.40 | $4.40 | 374,900 | — | — |
| 2005-05-24 | $4.41 | $4.41 | 338,100 | — | — |
| 2005-05-23 | $4.48 | $4.48 | 445,300 | — | — |
| 2005-05-20 | $4.50 | $4.50 | 313,300 | — | — |
| 2005-05-19 | $4.49 | $4.49 | 988,800 | — | — |
| 2005-05-18 | $4.39 | $4.39 | 607,800 | — | — |
| 2005-05-17 | $4.24 | $4.24 | 461,600 | — | — |
| 2005-05-16 | $4.36 | $4.36 | 278,100 | — | — |
| 2005-05-13 | $4.28 | $4.28 | 419,500 | — | — |
| 2005-05-12 | $4.16 | $4.16 | 477,500 | — | — |
| 2005-05-11 | $4.21 | $4.21 | 515,900 | — | — |
| 2005-05-10 | $4.21 | $4.21 | 519,000 | — | — |
| 2005-05-09 | $4.33 | $4.33 | 582,400 | — | — |
| 2005-05-06 | $4.40 | $4.40 | 434,200 | — | — |
| 2005-05-05 | $4.46 | $4.46 | 429,300 | — | — |
| 2005-05-04 | $4.47 | $4.47 | 355,800 | — | — |
| 2005-05-03 | $4.38 | $4.38 | 457,200 | — | — |
| 2005-05-02 | $4.53 | $4.53 | 556,900 | — | — |
| 2005-04-29 | $4.55 | $4.55 | 593,700 | — | — |
| 2005-04-28 | $4.46 | $4.46 | 428,000 | — | — |
| 2005-04-27 | $4.52 | $4.52 | 536,500 | — | — |
| 2005-04-26 | $4.51 | $4.51 | 703,700 | — | — |
| 2005-04-25 | $4.68 | $4.68 | 412,400 | — | — |
| 2005-04-22 | $4.55 | $4.55 | 1,019,000 | — | — |
| 2005-04-21 | $4.89 | $4.89 | 483,400 | — | — |
| 2005-04-20 | $4.71 | $4.71 | 802,300 | — | — |
| 2005-04-19 | $4.74 | $4.74 | 946,900 | — | — |
| 2005-04-18 | $4.45 | $4.45 | 813,100 | — | — |
| 2005-04-15 | $4.48 | $4.48 | 538,600 | — | — |
| 2005-04-14 | $4.69 | $4.69 | 802,100 | — | — |
| 2005-04-13 | $4.81 | $4.81 | 753,100 | — | — |
| 2005-04-12 | $5.00 | $5.00 | 1,033,900 | — | — |
| 2005-04-11 | $5.09 | $5.09 | 732,500 | — | — |
| 2005-04-08 | $5.27 | $5.27 | 510,700 | — | — |
| 2005-04-07 | $5.34 | $5.34 | 471,100 | — | — |
| 2005-04-06 | $5.24 | $5.24 | 634,300 | — | — |
| 2005-04-05 | $5.12 | $5.12 | 400,100 | — | — |
| 2005-04-04 | $5.12 | $5.12 | 639,700 | — | — |
| 2005-04-01 | $5.13 | $5.13 | 1,043,500 | — | — |
| 2005-03-31 | $5.37 | $5.37 | 586,100 | — | — |
| 2005-03-30 | $5.40 | $5.40 | 428,500 | — | — |
| 2005-03-29 | $5.18 | $5.18 | 593,500 | — | — |
| 2005-03-28 | $5.30 | $5.30 | 772,900 | — | — |
| 2005-03-24 | $5.30 | $5.30 | 540,200 | — | — |
| 2005-03-23 | $5.22 | $5.22 | 743,500 | — | — |
| 2005-03-22 | $5.09 | $5.09 | 883,500 | — | — |
| 2005-03-21 | $5.01 | $5.01 | 948,600 | — | — |
| 2005-03-18 | $5.02 | $5.02 | 1,525,900 | — | — |
| 2005-03-17 | $5.08 | $5.08 | 922,200 | — | — |
| 2005-03-16 | $4.82 | $4.82 | 991,800 | — | — |
| 2005-03-15 | $4.96 | $4.96 | 484,000 | — | — |
| 2005-03-14 | $5.05 | $5.05 | 457,100 | — | — |
| 2005-03-11 | $4.96 | $4.96 | 517,600 | — | — |
| 2005-03-10 | $5.05 | $5.05 | 380,100 | — | — |
| 2005-03-09 | $5.09 | $5.09 | 887,500 | — | — |
| 2005-03-08 | $5.25 | $5.25 | 515,900 | — | — |
| 2005-03-07 | $5.33 | $5.33 | 588,500 | — | — |
| 2005-03-04 | $5.10 | $5.10 | 459,800 | — | — |
| 2005-03-03 | $5.17 | $5.17 | 519,700 | — | — |
| 2005-03-02 | $5.18 | $5.18 | 924,700 | — | — |
| 2005-03-01 | $5.45 | $5.45 | 465,600 | — | — |
| 2005-02-28 | $5.28 | $5.28 | 428,800 | — | — |
| 2005-02-25 | $5.30 | $5.30 | 558,300 | — | — |
| 2005-02-24 | $5.23 | $5.23 | 542,900 | — | — |
| 2005-02-23 | $4.93 | $4.93 | 453,900 | — | — |
| 2005-02-22 | $4.93 | $4.93 | 413,400 | — | — |
| 2005-02-18 | $4.86 | $4.86 | 406,800 | — | — |
| 2005-02-17 | $4.99 | $4.99 | 539,800 | — | — |
| 2005-02-16 | $5.07 | $5.07 | 400,400 | — | — |
| 2005-02-15 | $5.03 | $5.03 | 1,046,400 | — | — |
| 2005-02-14 | $4.89 | $4.89 | 431,200 | — | — |
| 2005-02-11 | $4.84 | $4.84 | 617,400 | — | — |
| 2005-02-10 | $4.77 | $4.77 | 421,600 | — | — |
| 2005-02-09 | $4.85 | $4.85 | 589,900 | — | — |
| 2005-02-08 | $4.99 | $4.99 | 816,500 | — | — |
| 2005-02-07 | $4.88 | $4.88 | 725,800 | — | — |
| 2005-02-04 | $4.78 | $4.78 | 727,400 | — | — |
| 2005-02-03 | $4.60 | $4.60 | 831,100 | — | — |
| 2005-02-02 | $4.52 | $4.52 | 402,300 | — | — |
| 2005-02-01 | $4.50 | $4.50 | 500,600 | — | — |
| 2005-01-31 | $4.49 | $4.49 | 606,200 | — | — |
| 2005-01-28 | $4.40 | $4.40 | 1,048,200 | — | — |
| 2005-01-27 | $4.49 | $4.49 | 1,117,400 | — | — |
| 2005-01-26 | $4.60 | $4.60 | 642,600 | — | — |
| 2005-01-25 | $4.53 | $4.53 | 854,200 | — | — |
| 2005-01-24 | $4.56 | $4.56 | 863,800 | — | — |
| 2005-01-21 | $4.56 | $4.56 | 631,800 | — | — |
| 2005-01-20 | $4.50 | $4.50 | 841,000 | — | — |
| 2005-01-19 | $4.64 | $4.64 | 801,800 | — | — |
| 2005-01-18 | $4.76 | $4.76 | 875,200 | — | — |
| 2005-01-14 | $4.74 | $4.74 | 889,200 | — | — |
| 2005-01-13 | $4.71 | $4.71 | 888,300 | — | — |
| 2005-01-12 | $4.84 | $4.84 | 578,800 | — | — |
| 2005-01-11 | $4.72 | $4.72 | 703,800 | — | — |
| 2005-01-10 | $4.80 | $4.80 | 619,600 | — | — |
| 2005-01-07 | $4.83 | $4.83 | 1,052,100 | — | — |
| 2005-01-06 | $4.92 | $4.92 | 754,700 | — | — |
| 2005-01-05 | $5.01 | $5.01 | 1,594,300 | — | — |
| 2005-01-04 | $5.16 | $5.16 | 849,000 | — | — |
| 2005-01-03 | $5.48 | $5.48 | 448,800 | — | — |