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
- 1998-04-23 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 | $5.12 | $5.12 | 1,012,400 | — | — |
| 2005-12-29 | $5.20 | $5.20 | 358,800 | — | — |
| 2005-12-28 | $5.28 | $5.28 | 456,400 | — | — |
| 2005-12-27 | $5.26 | $5.26 | 834,400 | — | — |
| 2005-12-23 | $5.20 | $5.20 | 1,385,200 | — | — |
| 2005-12-22 | $5.15 | $5.15 | 1,026,000 | — | — |
| 2005-12-21 | $5.27 | $5.27 | 514,000 | — | — |
| 2005-12-20 | $5.33 | $5.33 | 403,200 | — | — |
| 2005-12-19 | $5.37 | $5.37 | 1,010,800 | — | — |
| 2005-12-16 | $5.38 | $5.38 | 1,474,400 | — | — |
| 2005-12-15 | $5.34 | $5.34 | 899,600 | — | — |
| 2005-12-14 | $5.45 | $5.45 | 954,400 | — | — |
| 2005-12-13 | $5.46 | $5.46 | 1,300,000 | — | — |
| 2005-12-12 | $5.52 | $5.52 | 337,200 | — | — |
| 2005-12-09 | $5.52 | $5.52 | 362,400 | — | — |
| 2005-12-08 | $5.55 | $5.55 | 545,200 | — | — |
| 2005-12-07 | $5.51 | $5.51 | 905,200 | — | — |
| 2005-12-06 | $5.50 | $5.50 | 417,200 | — | — |
| 2005-12-05 | $5.52 | $5.52 | 399,600 | — | — |
| 2005-12-02 | $5.52 | $5.52 | 646,400 | — | — |
| 2005-12-01 | $5.49 | $5.49 | 1,420,000 | — | — |
| 2005-11-30 | $5.35 | $5.35 | 1,772,400 | — | — |
| 2005-11-29 | $5.50 | $5.50 | 600,800 | — | — |
| 2005-11-28 | $5.50 | $5.50 | 804,000 | — | — |
| 2005-11-25 | $5.55 | $5.55 | 200,000 | — | — |
| 2005-11-23 | $5.55 | $5.55 | 387,600 | — | — |
| 2005-11-22 | $5.58 | $5.58 | 390,000 | — | — |
| 2005-11-21 | $5.62 | $5.62 | 616,000 | — | — |
| 2005-11-18 | $5.65 | $5.65 | 765,600 | — | — |
| 2005-11-17 | $5.57 | $5.57 | 1,074,000 | — | — |
| 2005-11-16 | $5.54 | $5.54 | 1,316,400 | — | — |
| 2005-11-15 | $5.62 | $5.62 | 751,200 | — | — |
| 2005-11-14 | $5.67 | $5.67 | 1,192,000 | — | — |
| 2005-11-11 | $5.68 | $5.68 | 1,232,000 | — | — |
| 2005-11-10 | $5.80 | $5.80 | 1,364,000 | — | — |
| 2005-11-09 | $5.71 | $5.71 | 901,200 | — | — |
| 2005-11-08 | $5.75 | $5.75 | 776,000 | — | — |
| 2005-11-07 | $5.74 | $5.74 | 1,001,200 | — | — |
| 2005-11-04 | $5.75 | $5.75 | 915,200 | — | — |
| 2005-11-03 | $5.71 | $5.71 | 1,291,600 | — | — |
| 2005-11-02 | $5.59 | $5.59 | 1,487,600 | — | — |
| 2005-11-01 | $5.44 | $5.44 | 2,242,000 | — | — |
| 2005-10-31 | $5.55 | $5.55 | 3,072,800 | — | — |
| 2005-10-28 | $5.76 | $5.76 | 1,508,800 | — | — |
| 2005-10-27 | $5.74 | $5.74 | 1,532,800 | — | — |
| 2005-10-26 | $5.85 | $5.85 | 3,032,000 | — | — |
| 2005-10-25 | $5.56 | $5.56 | 904,400 | — | — |
| 2005-10-24 | $5.66 | $5.66 | 944,400 | — | — |
| 2005-10-21 | $5.62 | $5.62 | 1,205,600 | — | — |
| 2005-10-20 | $5.49 | $5.49 | 2,204,800 | — | — |
| 2005-10-19 | $5.34 | $5.34 | 2,455,600 | — | — |
| 2005-10-18 | $5.44 | $5.44 | 752,400 | — | — |
| 2005-10-17 | $5.52 | $5.52 | 458,800 | — | — |
| 2005-10-14 | $5.53 | $5.53 | 427,600 | — | — |
| 2005-10-13 | $5.48 | $5.48 | 829,600 | — | — |
| 2005-10-12 | $5.36 | $5.36 | 668,000 | — | — |
| 2005-10-11 | $5.37 | $5.37 | 1,153,600 | — | — |
| 2005-10-10 | $5.57 | $5.57 | 1,175,200 | — | — |
| 2005-10-07 | $5.50 | $5.50 | 1,026,400 | — | — |
| 2005-10-06 | $5.54 | $5.54 | 1,158,800 | — | — |
| 2005-10-05 | $5.38 | $5.38 | 3,355,200 | — | — |
| 2005-10-04 | $5.61 | $5.61 | 1,606,800 | — | — |
| 2005-10-03 | $5.95 | $5.95 | 1,026,400 | — | — |
| 2005-09-30 | $5.80 | $5.80 | 687,600 | — | — |
| 2005-09-29 | $5.68 | $5.68 | 481,600 | — | — |
| 2005-09-28 | $5.59 | $5.59 | 987,600 | — | — |
| 2005-09-27 | $5.67 | $5.67 | 908,800 | — | — |
| 2005-09-26 | $5.63 | $5.63 | 726,000 | — | — |
| 2005-09-23 | $5.67 | $5.67 | 766,000 | — | — |
| 2005-09-22 | $5.60 | $5.60 | 1,209,600 | — | — |
| 2005-09-21 | $5.56 | $5.56 | 1,189,200 | — | — |
| 2005-09-20 | $5.71 | $5.71 | 1,273,600 | — | — |
| 2005-09-19 | $5.88 | $5.88 | 4,326,400 | — | — |
| 2005-09-16 | $5.62 | $5.62 | 1,058,400 | — | — |
| 2005-09-15 | $5.62 | $5.62 | 676,000 | — | — |
| 2005-09-14 | $5.59 | $5.59 | 742,400 | — | — |
| 2005-09-13 | $5.66 | $5.66 | 1,018,000 | — | — |
| 2005-09-12 | $5.74 | $5.74 | 964,400 | — | — |
| 2005-09-09 | $5.71 | $5.71 | 836,800 | — | — |
| 2005-09-08 | $5.62 | $5.62 | 916,400 | — | — |
| 2005-09-07 | $5.67 | $5.67 | 972,800 | — | — |
| 2005-09-06 | $5.60 | $5.60 | 1,144,800 | — | — |
| 2005-09-02 | $5.42 | $5.42 | 800,400 | — | — |
| 2005-09-01 | $5.39 | $5.39 | 1,111,200 | — | — |
| 2005-08-31 | $5.29 | $5.29 | 1,407,200 | — | — |
| 2005-08-30 | $5.25 | $5.25 | 1,059,200 | — | — |
| 2005-08-29 | $5.27 | $5.27 | 1,682,800 | — | — |
| 2005-08-26 | $5.30 | $5.30 | 1,767,600 | — | — |
| 2005-08-25 | $5.34 | $5.34 | 1,337,200 | — | — |
| 2005-08-24 | $5.33 | $5.33 | 1,467,200 | — | — |
| 2005-08-23 | $5.27 | $5.27 | 1,296,800 | — | — |
| 2005-08-22 | $5.28 | $5.28 | 1,420,800 | — | — |
| 2005-08-19 | $5.33 | $5.33 | 804,800 | — | — |
| 2005-08-18 | $5.41 | $5.41 | 814,000 | — | — |
| 2005-08-17 | $5.43 | $5.43 | 968,800 | — | — |
| 2005-08-16 | $5.43 | $5.43 | 827,200 | — | — |
| 2005-08-15 | $5.42 | $5.42 | 1,203,200 | — | — |
| 2005-08-12 | $5.27 | $5.27 | 855,200 | — | — |
| 2005-08-11 | $5.28 | $5.28 | 1,273,200 | — | — |
| 2005-08-10 | $5.30 | $5.30 | 863,200 | — | — |
| 2005-08-09 | $5.30 | $5.30 | 931,600 | — | — |
| 2005-08-08 | $5.21 | $5.21 | 1,211,200 | — | — |
| 2005-08-05 | $5.26 | $5.26 | 629,200 | — | — |
| 2005-08-04 | $5.31 | $5.31 | 842,800 | — | — |
| 2005-08-03 | $5.42 | $5.42 | 1,147,600 | — | — |
| 2005-08-02 | $5.39 | $5.39 | 910,400 | — | — |
| 2005-08-01 | $5.28 | $5.28 | 1,181,200 | — | — |
| 2005-07-29 | $5.18 | $5.18 | 965,200 | — | — |
| 2005-07-28 | $5.19 | $5.19 | 1,125,200 | — | — |
| 2005-07-27 | $5.19 | $5.19 | 6,148,800 | — | — |
| 2005-07-26 | $5.63 | $5.63 | 946,800 | — | — |
| 2005-07-25 | $5.57 | $5.57 | 610,800 | — | — |
| 2005-07-22 | $5.63 | $5.63 | 410,000 | — | — |
| 2005-07-21 | $5.59 | $5.59 | 528,800 | — | — |
| 2005-07-20 | $5.71 | $5.71 | 576,400 | — | — |
| 2005-07-19 | $5.71 | $5.71 | 976,400 | — | — |
| 2005-07-18 | $5.61 | $5.61 | 1,098,400 | — | — |
| 2005-07-15 | $5.56 | $5.56 | 515,200 | — | — |
| 2005-07-14 | $5.53 | $5.53 | 534,800 | — | — |
| 2005-07-13 | $5.58 | $5.58 | 751,600 | — | — |
| 2005-07-12 | $5.62 | $5.62 | 941,200 | — | — |
| 2005-07-11 | $5.65 | $5.65 | 1,965,600 | — | — |
| 2005-07-08 | $5.53 | $5.53 | 3,455,200 | — | — |
| 2005-07-07 | $5.13 | $5.13 | 2,078,400 | — | — |
| 2005-07-06 | $5.14 | $5.14 | 2,987,600 | — | — |
| 2005-07-05 | $4.83 | $4.83 | 1,735,200 | — | — |
| 2005-07-01 | $4.84 | $4.84 | 1,364,400 | — | — |
| 2005-06-30 | $4.80 | $4.80 | 1,511,200 | — | — |
| 2005-06-29 | $4.92 | $4.92 | 1,077,600 | — | — |
| 2005-06-28 | $5.01 | $5.01 | 1,894,000 | — | — |
| 2005-06-27 | $5.06 | $5.06 | 602,400 | — | — |
| 2005-06-24 | $5.11 | $5.11 | 895,200 | — | — |
| 2005-06-23 | $5.24 | $5.24 | 842,000 | — | — |
| 2005-06-22 | $5.42 | $5.42 | 698,000 | — | — |
| 2005-06-21 | $5.41 | $5.41 | 652,400 | — | — |
| 2005-06-20 | $5.36 | $5.36 | 733,200 | — | — |
| 2005-06-17 | $5.34 | $5.34 | 1,447,600 | — | — |
| 2005-06-16 | $5.42 | $5.42 | 1,230,000 | — | — |
| 2005-06-15 | $5.55 | $5.55 | 1,396,400 | — | — |
| 2005-06-14 | $5.59 | $5.59 | 2,096,400 | — | — |
| 2005-06-13 | $5.60 | $5.60 | 854,000 | — | — |
| 2005-06-10 | $5.52 | $5.52 | 1,092,400 | — | — |
| 2005-06-09 | $5.43 | $5.43 | 828,800 | — | — |
| 2005-06-08 | $5.33 | $5.33 | 517,600 | — | — |
| 2005-06-07 | $5.27 | $5.27 | 1,268,400 | — | — |
| 2005-06-06 | $5.43 | $5.43 | 1,187,200 | — | — |
| 2005-06-03 | $5.39 | $5.39 | 902,400 | — | — |
| 2005-06-02 | $5.40 | $5.40 | 1,041,600 | — | — |
| 2005-06-01 | $5.37 | $5.37 | 1,095,600 | — | — |
| 2005-05-31 | $5.31 | $5.31 | 2,014,800 | — | — |
| 2005-05-27 | $5.36 | $5.36 | 1,279,200 | — | — |
| 2005-05-26 | $5.35 | $5.35 | 1,116,800 | — | — |
| 2005-05-25 | $5.31 | $5.31 | 1,054,000 | — | — |
| 2005-05-24 | $5.39 | $5.39 | 870,800 | — | — |
| 2005-05-23 | $5.32 | $5.32 | 734,800 | — | — |
| 2005-05-20 | $5.24 | $5.24 | 734,000 | — | — |
| 2005-05-19 | $5.24 | $5.24 | 866,000 | — | — |
| 2005-05-18 | $5.14 | $5.14 | 751,600 | — | — |
| 2005-05-17 | $5.08 | $5.08 | 1,037,600 | — | — |
| 2005-05-16 | $5.11 | $5.11 | 1,388,800 | — | — |
| 2005-05-13 | $5.05 | $5.05 | 1,274,800 | — | — |
| 2005-05-12 | $5.00 | $5.00 | 1,032,400 | — | — |
| 2005-05-11 | $4.96 | $4.96 | 848,000 | — | — |
| 2005-05-10 | $5.01 | $5.01 | 1,116,000 | — | — |
| 2005-05-09 | $5.07 | $5.07 | 1,680,800 | — | — |
| 2005-05-06 | $4.99 | $4.99 | 744,000 | — | — |
| 2005-05-05 | $4.95 | $4.95 | 1,180,400 | — | — |
| 2005-05-04 | $4.93 | $4.93 | 2,678,400 | — | — |
| 2005-05-03 | $4.90 | $4.90 | 3,855,200 | — | — |
| 2005-05-02 | $4.75 | $4.75 | 1,904,000 | — | — |
| 2005-04-29 | $4.72 | $4.72 | 2,080,400 | — | — |
| 2005-04-28 | $4.66 | $4.66 | 2,241,200 | — | — |
| 2005-04-27 | $4.79 | $4.79 | 6,835,200 | — | — |
| 2005-04-26 | $4.36 | $4.36 | 3,382,400 | — | — |
| 2005-04-25 | $4.41 | $4.41 | 1,672,800 | — | — |
| 2005-04-22 | $4.50 | $4.50 | 648,400 | — | — |
| 2005-04-21 | $4.59 | $4.59 | 1,148,400 | — | — |
| 2005-04-20 | $4.44 | $4.44 | 1,838,800 | — | — |
| 2005-04-19 | $4.50 | $4.50 | 1,072,000 | — | — |
| 2005-04-18 | $4.45 | $4.45 | 1,716,800 | — | — |
| 2005-04-15 | $4.48 | $4.48 | 2,240,400 | — | — |
| 2005-04-14 | $4.61 | $4.61 | 2,246,800 | — | — |
| 2005-04-13 | $4.75 | $4.75 | 988,800 | — | — |
| 2005-04-12 | $4.84 | $4.84 | 1,942,400 | — | — |
| 2005-04-11 | $4.76 | $4.76 | 1,304,000 | — | — |
| 2005-04-08 | $4.81 | $4.81 | 1,156,400 | — | — |
| 2005-04-07 | $4.92 | $4.92 | 2,028,000 | — | — |
| 2005-04-06 | $4.87 | $4.87 | 2,336,000 | — | — |
| 2005-04-05 | $4.88 | $4.88 | 2,594,400 | — | — |
| 2005-04-04 | $5.06 | $5.06 | 1,595,600 | — | — |
| 2005-04-01 | $5.00 | $5.00 | 2,993,200 | — | — |
| 2005-03-31 | $5.09 | $5.09 | 1,337,200 | — | — |
| 2005-03-30 | $5.20 | $5.20 | 1,024,000 | — | — |
| 2005-03-29 | $5.03 | $5.03 | 2,130,400 | — | — |
| 2005-03-28 | $5.27 | $5.27 | 824,000 | — | — |
| 2005-03-24 | $5.27 | $5.27 | 877,600 | — | — |
| 2005-03-23 | $5.19 | $5.19 | 1,086,000 | — | — |
| 2005-03-22 | $5.23 | $5.23 | 1,097,200 | — | — |
| 2005-03-21 | $5.25 | $5.25 | 1,116,000 | — | — |
| 2005-03-18 | $5.18 | $5.18 | 2,312,000 | — | — |
| 2005-03-17 | $5.25 | $5.25 | 1,245,200 | — | — |
| 2005-03-16 | $5.24 | $5.24 | 1,672,800 | — | — |
| 2005-03-15 | $5.28 | $5.28 | 1,388,400 | — | — |
| 2005-03-14 | $5.26 | $5.26 | 4,125,200 | — | — |
| 2005-03-11 | $5.38 | $5.38 | 5,064,400 | — | — |
| 2005-03-10 | $5.06 | $5.06 | 916,400 | — | — |
| 2005-03-09 | $5.08 | $5.08 | 2,334,800 | — | — |
| 2005-03-08 | $5.06 | $5.06 | 1,436,000 | — | — |
| 2005-03-07 | $5.05 | $5.05 | 1,503,200 | — | — |
| 2005-03-04 | $5.12 | $5.12 | 1,477,600 | — | — |
| 2005-03-03 | $5.15 | $5.15 | 1,082,400 | — | — |
| 2005-03-02 | $5.14 | $5.14 | 1,950,400 | — | — |
| 2005-03-01 | $5.20 | $5.20 | 4,474,000 | — | — |
| 2005-02-28 | $4.97 | $4.97 | 2,678,400 | — | — |
| 2005-02-25 | $4.92 | $4.92 | 672,000 | — | — |
| 2005-02-24 | $4.93 | $4.93 | 1,307,200 | — | — |
| 2005-02-23 | $4.95 | $4.95 | 1,691,600 | — | — |
| 2005-02-22 | $4.85 | $4.85 | 2,204,000 | — | — |
| 2005-02-18 | $4.82 | $4.82 | 1,822,000 | — | — |
| 2005-02-17 | $4.87 | $4.87 | 1,221,200 | — | — |
| 2005-02-16 | $4.99 | $4.99 | 1,241,600 | — | — |
| 2005-02-15 | $5.01 | $5.01 | 2,063,600 | — | — |
| 2005-02-14 | $5.03 | $5.03 | 3,120,000 | — | — |
| 2005-02-11 | $4.98 | $4.98 | 1,346,400 | — | — |
| 2005-02-10 | $4.88 | $4.88 | 2,000,800 | — | — |
| 2005-02-09 | $4.95 | $4.95 | 9,285,600 | — | — |
| 2005-02-08 | $5.61 | $5.61 | 1,974,000 | — | — |
| 2005-02-07 | $5.46 | $5.46 | 1,562,000 | — | — |
| 2005-02-04 | $5.46 | $5.46 | 1,692,000 | — | — |
| 2005-02-03 | $5.41 | $5.41 | 2,552,800 | — | — |
| 2005-02-02 | $5.59 | $5.59 | 1,600,800 | — | — |
| 2005-02-01 | $5.52 | $5.52 | 1,740,400 | — | — |
| 2005-01-31 | $5.49 | $5.49 | 2,215,200 | — | — |
| 2005-01-28 | $5.48 | $5.48 | 672,000 | — | — |
| 2005-01-27 | $5.45 | $5.45 | 960,400 | — | — |
| 2005-01-26 | $5.48 | $5.48 | 1,328,400 | — | — |
| 2005-01-25 | $5.43 | $5.43 | 1,279,600 | — | — |
| 2005-01-24 | $5.42 | $5.42 | 1,027,600 | — | — |
| 2005-01-21 | $5.48 | $5.48 | 1,465,200 | — | — |
| 2005-01-20 | $5.61 | $5.61 | 1,627,600 | — | — |
| 2005-01-19 | $5.65 | $5.65 | 832,800 | — | — |
| 2005-01-18 | $5.76 | $5.76 | 1,164,000 | — | — |
| 2005-01-14 | $5.60 | $5.60 | 1,477,600 | — | — |
| 2005-01-13 | $5.52 | $5.52 | 1,454,000 | — | — |
| 2005-01-12 | $5.67 | $5.67 | 1,218,400 | — | — |
| 2005-01-11 | $5.64 | $5.64 | 1,637,200 | — | — |
| 2005-01-10 | $5.68 | $5.68 | 1,740,000 | — | — |
| 2005-01-07 | $5.72 | $5.72 | 1,361,600 | — | — |
| 2005-01-06 | $5.83 | $5.83 | 2,716,800 | — | — |
| 2005-01-05 | $5.71 | $5.71 | 2,258,400 | — | — |
| 2005-01-04 | $5.57 | $5.57 | 3,164,000 | — | — |
| 2005-01-03 | $6.01 | $6.01 | 1,928,400 | — | — |