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
- 2001-06-29 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 | $5.32 | $5.32 | 278,600 | — | — |
| 2005-12-29 | $5.13 | $5.13 | 321,600 | — | — |
| 2005-12-28 | $4.71 | $4.71 | 44,300 | — | — |
| 2005-12-27 | $4.60 | $4.60 | 119,900 | — | — |
| 2005-12-23 | $4.88 | $4.88 | 88,100 | — | — |
| 2005-12-22 | $4.72 | $4.72 | 77,400 | — | — |
| 2005-12-21 | $4.55 | $4.55 | 61,300 | — | — |
| 2005-12-20 | $4.51 | $4.51 | 68,900 | — | — |
| 2005-12-19 | $4.63 | $4.63 | 109,400 | — | — |
| 2005-12-16 | $4.74 | $4.74 | 49,200 | — | — |
| 2005-12-15 | $4.80 | $4.80 | 86,800 | — | — |
| 2005-12-14 | $4.61 | $4.61 | 103,900 | — | — |
| 2005-12-13 | $4.82 | $4.82 | 274,700 | — | — |
| 2005-12-12 | $5.04 | $5.04 | 196,700 | — | — |
| 2005-12-09 | $4.92 | $4.92 | 311,700 | — | — |
| 2005-12-08 | $4.81 | $4.81 | 223,400 | — | — |
| 2005-12-07 | $4.76 | $4.76 | 148,600 | — | — |
| 2005-12-06 | $4.31 | $4.31 | 77,700 | — | — |
| 2005-12-05 | $4.35 | $4.35 | 84,300 | — | — |
| 2005-12-02 | $4.32 | $4.32 | 54,300 | — | — |
| 2005-12-01 | $4.40 | $4.40 | 87,500 | — | — |
| 2005-11-30 | $4.49 | $4.49 | 95,000 | — | — |
| 2005-11-29 | $4.31 | $4.31 | 108,800 | — | — |
| 2005-11-28 | $4.45 | $4.45 | 90,200 | — | — |
| 2005-11-25 | $4.49 | $4.49 | 77,100 | — | — |
| 2005-11-23 | $4.56 | $4.56 | 46,900 | — | — |
| 2005-11-22 | $4.64 | $4.64 | 69,100 | — | — |
| 2005-11-21 | $4.58 | $4.58 | 65,500 | — | — |
| 2005-11-18 | $4.50 | $4.50 | 42,900 | — | — |
| 2005-11-17 | $4.61 | $4.61 | 87,400 | — | — |
| 2005-11-16 | $4.50 | $4.50 | 79,100 | — | — |
| 2005-11-15 | $4.35 | $4.35 | 71,400 | — | — |
| 2005-11-14 | $4.55 | $4.55 | 48,800 | — | — |
| 2005-11-11 | $4.61 | $4.61 | 59,200 | — | — |
| 2005-11-10 | $4.70 | $4.70 | 91,300 | — | — |
| 2005-11-09 | $4.69 | $4.69 | 72,200 | — | — |
| 2005-11-08 | $4.65 | $4.65 | 51,800 | — | — |
| 2005-11-07 | $4.62 | $4.62 | 43,800 | — | — |
| 2005-11-04 | $4.59 | $4.59 | 36,000 | — | — |
| 2005-11-03 | $4.56 | $4.56 | 38,500 | — | — |
| 2005-11-02 | $4.62 | $4.62 | 86,300 | — | — |
| 2005-11-01 | $4.58 | $4.58 | 36,600 | — | — |
| 2005-10-31 | $4.53 | $4.53 | 40,900 | — | — |
| 2005-10-28 | $4.54 | $4.54 | 48,200 | — | — |
| 2005-10-27 | $4.55 | $4.55 | 72,800 | — | — |
| 2005-10-26 | $4.58 | $4.58 | 80,100 | — | — |
| 2005-10-25 | $4.53 | $4.53 | 125,400 | — | — |
| 2005-10-24 | $4.42 | $4.42 | 89,700 | — | — |
| 2005-10-21 | $4.27 | $4.27 | 127,500 | — | — |
| 2005-10-20 | $4.14 | $4.14 | 84,600 | — | — |
| 2005-10-19 | $4.15 | $4.15 | 134,800 | — | — |
| 2005-10-18 | $4.25 | $4.25 | 55,200 | — | — |
| 2005-10-17 | $4.34 | $4.34 | 98,300 | — | — |
| 2005-10-14 | $4.49 | $4.49 | 72,800 | — | — |
| 2005-10-13 | $4.32 | $4.32 | 140,200 | — | — |
| 2005-10-12 | $4.44 | $4.44 | 161,900 | — | — |
| 2005-10-11 | $4.67 | $4.67 | 89,700 | — | — |
| 2005-10-10 | $4.66 | $4.66 | 61,100 | — | — |
| 2005-10-07 | $4.79 | $4.79 | 98,700 | — | — |
| 2005-10-06 | $4.58 | $4.58 | 117,100 | — | — |
| 2005-10-05 | $4.52 | $4.52 | 127,500 | — | — |
| 2005-10-04 | $4.60 | $4.60 | 168,600 | — | — |
| 2005-10-03 | $4.90 | $4.90 | 138,300 | — | — |
| 2005-09-30 | $4.97 | $4.97 | 149,100 | — | — |
| 2005-09-29 | $4.88 | $4.88 | 168,500 | — | — |
| 2005-09-28 | $4.71 | $4.71 | 88,500 | — | — |
| 2005-09-27 | $4.70 | $4.70 | 137,900 | — | — |
| 2005-09-26 | $4.51 | $4.51 | 130,700 | — | — |
| 2005-09-23 | $4.51 | $4.51 | 135,600 | — | — |
| 2005-09-22 | $4.60 | $4.60 | 303,000 | — | — |
| 2005-09-21 | $4.53 | $4.53 | 222,000 | — | — |
| 2005-09-20 | $4.14 | $4.14 | 46,700 | — | — |
| 2005-09-19 | $4.14 | $4.14 | 230,700 | — | — |
| 2005-09-16 | $3.98 | $3.98 | 226,300 | — | — |
| 2005-09-15 | $3.62 | $3.62 | 81,200 | — | — |
| 2005-09-14 | $3.70 | $3.70 | 87,900 | — | — |
| 2005-09-13 | $3.59 | $3.59 | 79,900 | — | — |
| 2005-09-12 | $3.69 | $3.69 | 40,000 | — | — |
| 2005-09-09 | $3.70 | $3.70 | 81,900 | — | — |
| 2005-09-08 | $3.60 | $3.60 | 35,900 | — | — |
| 2005-09-07 | $3.56 | $3.56 | 39,200 | — | — |
| 2005-09-06 | $3.60 | $3.60 | 84,000 | — | — |
| 2005-09-02 | $3.62 | $3.62 | 25,300 | — | — |
| 2005-09-01 | $3.61 | $3.61 | 82,200 | — | — |
| 2005-08-31 | $3.40 | $3.40 | 69,400 | — | — |
| 2005-08-30 | $3.45 | $3.45 | 59,800 | — | — |
| 2005-08-29 | $3.55 | $3.55 | 40,900 | — | — |
| 2005-08-26 | $3.55 | $3.55 | 56,700 | — | — |
| 2005-08-25 | $3.60 | $3.60 | 22,300 | — | — |
| 2005-08-24 | $3.58 | $3.58 | 45,300 | — | — |
| 2005-08-23 | $3.62 | $3.62 | 22,400 | — | — |
| 2005-08-22 | $3.60 | $3.60 | 33,300 | — | — |
| 2005-08-19 | $3.57 | $3.57 | 26,000 | — | — |
| 2005-08-18 | $3.53 | $3.53 | 70,500 | — | — |
| 2005-08-17 | $3.58 | $3.58 | 40,700 | — | — |
| 2005-08-16 | $3.61 | $3.61 | 68,100 | — | — |
| 2005-08-15 | $3.69 | $3.69 | 81,900 | — | — |
| 2005-08-12 | $3.73 | $3.73 | 57,000 | — | — |
| 2005-08-11 | $3.73 | $3.73 | 69,600 | — | — |
| 2005-08-10 | $3.60 | $3.60 | 31,800 | — | — |
| 2005-08-09 | $3.52 | $3.52 | 88,300 | — | — |
| 2005-08-08 | $3.59 | $3.59 | 41,200 | — | — |
| 2005-08-05 | $3.60 | $3.60 | 61,700 | — | — |
| 2005-08-04 | $3.61 | $3.61 | 68,400 | — | — |
| 2005-08-03 | $3.59 | $3.59 | 110,600 | — | — |
| 2005-08-02 | $3.62 | $3.62 | 33,900 | — | — |
| 2005-08-01 | $3.62 | $3.62 | 49,200 | — | — |
| 2005-07-29 | $3.62 | $3.62 | 36,700 | — | — |
| 2005-07-28 | $3.49 | $3.49 | 61,800 | — | — |
| 2005-07-27 | $3.50 | $3.50 | 34,300 | — | — |
| 2005-07-26 | $3.54 | $3.54 | 45,100 | — | — |
| 2005-07-25 | $3.50 | $3.50 | 67,200 | — | — |
| 2005-07-22 | $3.57 | $3.57 | 76,300 | — | — |
| 2005-07-21 | $3.57 | $3.57 | 54,600 | — | — |
| 2005-07-20 | $3.60 | $3.60 | 59,000 | — | — |
| 2005-07-19 | $3.56 | $3.56 | 36,600 | — | — |
| 2005-07-18 | $3.64 | $3.64 | 36,800 | — | — |
| 2005-07-15 | $3.55 | $3.55 | 52,100 | — | — |
| 2005-07-14 | $3.66 | $3.66 | 135,600 | — | — |
| 2005-07-13 | $3.78 | $3.78 | 30,500 | — | — |
| 2005-07-12 | $3.82 | $3.82 | 38,900 | — | — |
| 2005-07-11 | $3.85 | $3.85 | 38,700 | — | — |
| 2005-07-08 | $3.74 | $3.74 | 29,900 | — | — |
| 2005-07-07 | $3.68 | $3.68 | 45,000 | — | — |
| 2005-07-06 | $3.75 | $3.75 | 19,300 | — | — |
| 2005-07-05 | $3.75 | $3.75 | 55,000 | — | — |
| 2005-07-01 | $3.87 | $3.87 | 23,900 | — | — |
| 2005-06-30 | $3.94 | $3.94 | 22,500 | — | — |
| 2005-06-29 | $3.83 | $3.83 | 10,600 | — | — |
| 2005-06-28 | $3.83 | $3.83 | 83,200 | — | — |
| 2005-06-27 | $3.89 | $3.89 | 49,400 | — | — |
| 2005-06-24 | $3.88 | $3.88 | 51,800 | — | — |
| 2005-06-23 | $3.89 | $3.89 | 54,000 | — | — |
| 2005-06-22 | $3.81 | $3.81 | 15,000 | — | — |
| 2005-06-21 | $3.71 | $3.71 | 42,900 | — | — |
| 2005-06-20 | $3.87 | $3.87 | 46,100 | — | — |
| 2005-06-17 | $3.98 | $3.98 | 80,900 | — | — |
| 2005-06-16 | $3.99 | $3.99 | 99,000 | — | — |
| 2005-06-15 | $3.83 | $3.83 | 65,500 | — | — |
| 2005-06-14 | $3.88 | $3.88 | 17,900 | — | — |
| 2005-06-13 | $3.83 | $3.83 | 76,200 | — | — |
| 2005-06-10 | $3.71 | $3.71 | 115,200 | — | — |
| 2005-06-09 | $3.79 | $3.79 | 56,100 | — | — |
| 2005-06-08 | $3.80 | $3.80 | 32,400 | — | — |
| 2005-06-07 | $3.80 | $3.80 | 23,900 | — | — |
| 2005-06-06 | $3.95 | $3.95 | 46,900 | — | — |
| 2005-06-03 | $3.98 | $3.98 | 150,700 | — | — |
| 2005-06-02 | $4.09 | $4.09 | 147,800 | — | — |
| 2005-06-01 | $3.96 | $3.96 | 140,500 | — | — |
| 2005-05-31 | $3.92 | $3.92 | 86,600 | — | — |
| 2005-05-27 | $3.90 | $3.90 | 44,700 | — | — |
| 2005-05-26 | $3.80 | $3.80 | 30,200 | — | — |
| 2005-05-25 | $3.84 | $3.84 | 64,400 | — | — |
| 2005-05-24 | $3.89 | $3.89 | 157,200 | — | — |
| 2005-05-23 | $3.69 | $3.69 | 17,400 | — | — |
| 2005-05-20 | $3.64 | $3.64 | 92,300 | — | — |
| 2005-05-19 | $3.74 | $3.74 | 47,100 | — | — |
| 2005-05-18 | $3.84 | $3.84 | 42,500 | — | — |
| 2005-05-17 | $3.89 | $3.89 | 66,800 | — | — |
| 2005-05-16 | $3.69 | $3.69 | 143,700 | — | — |
| 2005-05-13 | $3.78 | $3.78 | 84,900 | — | — |
| 2005-05-12 | $3.90 | $3.90 | 85,800 | — | — |
| 2005-05-11 | $4.01 | $4.01 | 37,500 | — | — |
| 2005-05-10 | $3.99 | $3.99 | 16,800 | — | — |
| 2005-05-09 | $4.01 | $4.01 | 50,500 | — | — |
| 2005-05-06 | $4.03 | $4.03 | 54,900 | — | — |
| 2005-05-05 | $4.13 | $4.13 | 60,000 | — | — |
| 2005-05-04 | $4.17 | $4.17 | 75,900 | — | — |
| 2005-05-03 | $4.07 | $4.07 | 40,500 | — | — |
| 2005-05-02 | $4.02 | $4.02 | 89,700 | — | — |
| 2005-04-29 | $4.22 | $4.22 | 38,200 | — | — |
| 2005-04-28 | $4.23 | $4.23 | 59,200 | — | — |
| 2005-04-27 | $4.33 | $4.33 | 93,900 | — | — |
| 2005-04-26 | $4.38 | $4.38 | 56,000 | — | — |
| 2005-04-25 | $4.40 | $4.40 | 59,800 | — | — |
| 2005-04-22 | $4.40 | $4.40 | 18,000 | — | — |
| 2005-04-21 | $4.53 | $4.53 | 62,700 | — | — |
| 2005-04-20 | $4.52 | $4.52 | 95,900 | — | — |
| 2005-04-19 | $4.51 | $4.51 | 112,900 | — | — |
| 2005-04-18 | $4.19 | $4.19 | 77,400 | — | — |
| 2005-04-15 | $3.90 | $3.90 | 52,800 | — | — |
| 2005-04-14 | $3.78 | $3.78 | 99,300 | — | — |
| 2005-04-13 | $3.99 | $3.99 | 73,800 | — | — |
| 2005-04-12 | $4.12 | $4.12 | 53,000 | — | — |
| 2005-04-11 | $4.26 | $4.26 | 23,700 | — | — |
| 2005-04-08 | $4.19 | $4.19 | 28,600 | — | — |
| 2005-04-07 | $4.21 | $4.21 | 56,200 | — | — |
| 2005-04-06 | $4.42 | $4.42 | 23,100 | — | — |
| 2005-04-05 | $4.35 | $4.35 | 50,100 | — | — |
| 2005-04-04 | $4.31 | $4.31 | 67,600 | — | — |
| 2005-04-01 | $4.44 | $4.44 | 15,300 | — | — |
| 2005-03-31 | $4.50 | $4.50 | 65,900 | — | — |
| 2005-03-30 | $4.37 | $4.37 | 67,800 | — | — |
| 2005-03-29 | $4.52 | $4.52 | 119,400 | — | — |
| 2005-03-28 | $4.41 | $4.41 | 125,300 | — | — |
| 2005-03-24 | $4.64 | $4.64 | 92,400 | — | — |
| 2005-03-23 | $4.82 | $4.82 | 114,700 | — | — |
| 2005-03-22 | $4.89 | $4.89 | 173,200 | — | — |
| 2005-03-21 | $4.87 | $4.87 | 167,300 | — | — |
| 2005-03-18 | $5.07 | $5.07 | 207,800 | — | — |
| 2005-03-17 | $5.03 | $5.03 | 132,200 | — | — |
| 2005-03-16 | $5.18 | $5.18 | 188,400 | — | — |
| 2005-03-15 | $5.29 | $5.29 | 131,000 | — | — |
| 2005-03-14 | $5.45 | $5.45 | 272,400 | — | — |
| 2005-03-11 | $5.44 | $5.44 | 147,000 | — | — |
| 2005-03-10 | $5.31 | $5.31 | 154,100 | — | — |
| 2005-03-09 | $5.33 | $5.33 | 262,800 | — | — |
| 2005-03-08 | $5.10 | $5.10 | 354,600 | — | — |
| 2005-03-07 | $5.47 | $5.47 | 858,300 | — | — |
| 2005-03-04 | $5.40 | $5.40 | 456,100 | — | — |
| 2005-03-03 | $4.07 | $4.07 | 119,700 | — | — |
| 2005-03-02 | $4.03 | $4.03 | 92,400 | — | — |
| 2005-03-01 | $4.04 | $4.04 | 103,600 | — | — |
| 2005-02-28 | $4.01 | $4.01 | 44,700 | — | — |
| 2005-02-25 | $3.91 | $3.91 | 72,800 | — | — |
| 2005-02-24 | $3.88 | $3.88 | 53,900 | — | — |
| 2005-02-23 | $3.98 | $3.98 | 44,900 | — | — |
| 2005-02-22 | $4.05 | $4.05 | 112,600 | — | — |
| 2005-02-18 | $4.12 | $4.12 | 23,700 | — | — |
| 2005-02-17 | $4.10 | $4.10 | 55,900 | — | — |
| 2005-02-16 | $4.11 | $4.11 | 48,200 | — | — |
| 2005-02-15 | $4.20 | $4.20 | 63,600 | — | — |
| 2005-02-14 | $4.26 | $4.26 | 91,000 | — | — |
| 2005-02-11 | $4.02 | $4.02 | 91,700 | — | — |
| 2005-02-10 | $4.02 | $4.02 | 103,000 | — | — |
| 2005-02-09 | $3.76 | $3.76 | 31,100 | — | — |
| 2005-02-08 | $3.68 | $3.68 | 85,200 | — | — |
| 2005-02-07 | $3.78 | $3.78 | 52,300 | — | — |
| 2005-02-04 | $3.89 | $3.89 | 78,100 | — | — |
| 2005-02-03 | $3.98 | $3.98 | 61,200 | — | — |
| 2005-02-02 | $3.91 | $3.91 | 161,300 | — | — |
| 2005-02-01 | $3.98 | $3.98 | 144,500 | — | — |
| 2005-01-31 | $3.43 | $3.43 | 180,700 | — | — |
| 2005-01-28 | $3.58 | $3.58 | 81,100 | — | — |
| 2005-01-27 | $3.74 | $3.74 | 63,800 | — | — |
| 2005-01-26 | $3.84 | $3.84 | 75,800 | — | — |
| 2005-01-25 | $3.96 | $3.96 | 39,900 | — | — |
| 2005-01-24 | $4.10 | $4.10 | 88,200 | — | — |
| 2005-01-21 | $4.07 | $4.07 | 53,500 | — | — |
| 2005-01-20 | $4.01 | $4.01 | 29,300 | — | — |
| 2005-01-19 | $4.06 | $4.06 | 63,700 | — | — |
| 2005-01-18 | $4.07 | $4.07 | 82,000 | — | — |
| 2005-01-14 | $4.00 | $4.00 | 118,000 | — | — |
| 2005-01-13 | $4.18 | $4.18 | 45,200 | — | — |
| 2005-01-12 | $4.36 | $4.36 | 73,300 | — | — |
| 2005-01-11 | $4.34 | $4.34 | 47,200 | — | — |
| 2005-01-10 | $4.39 | $4.39 | 35,000 | — | — |
| 2005-01-07 | $4.38 | $4.38 | 73,000 | — | — |
| 2005-01-06 | $4.48 | $4.48 | 43,800 | — | — |
| 2005-01-05 | $4.45 | $4.45 | 62,200 | — | — |
| 2005-01-04 | $4.50 | $4.50 | 85,100 | — | — |
| 2005-01-03 | $4.60 | $4.60 | 60,700 | — | — |