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
- 1999-08-12 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 | $5.45 | $5.45 | 60,300 | — | — |
| 2005-12-29 | $5.35 | $5.35 | 72,100 | — | — |
| 2005-12-28 | $5.45 | $5.45 | 66,900 | — | — |
| 2005-12-27 | $5.37 | $5.37 | 113,700 | — | — |
| 2005-12-23 | $5.45 | $5.45 | 65,200 | — | — |
| 2005-12-22 | $5.47 | $5.47 | 94,700 | — | — |
| 2005-12-21 | $5.35 | $5.35 | 134,500 | — | — |
| 2005-12-20 | $5.25 | $5.25 | 68,800 | — | — |
| 2005-12-19 | $5.13 | $5.13 | 120,200 | — | — |
| 2005-12-16 | $5.27 | $5.27 | 160,600 | — | — |
| 2005-12-15 | $5.42 | $5.42 | 75,000 | — | — |
| 2005-12-14 | $5.60 | $5.60 | 38,200 | — | — |
| 2005-12-13 | $5.57 | $5.57 | 77,200 | — | — |
| 2005-12-12 | $5.62 | $5.62 | 62,500 | — | — |
| 2005-12-09 | $5.55 | $5.55 | 42,400 | — | — |
| 2005-12-08 | $5.58 | $5.58 | 42,200 | — | — |
| 2005-12-07 | $5.64 | $5.64 | 55,200 | — | — |
| 2005-12-06 | $5.67 | $5.67 | 32,000 | — | — |
| 2005-12-05 | $5.72 | $5.72 | 37,600 | — | — |
| 2005-12-02 | $5.80 | $5.80 | 26,300 | — | — |
| 2005-12-01 | $5.76 | $5.76 | 71,300 | — | — |
| 2005-11-30 | $5.58 | $5.58 | 91,000 | — | — |
| 2005-11-29 | $5.52 | $5.52 | 54,600 | — | — |
| 2005-11-28 | $5.70 | $5.70 | 86,500 | — | — |
| 2005-11-25 | $5.50 | $5.50 | 18,500 | — | — |
| 2005-11-23 | $5.57 | $5.57 | 76,500 | — | — |
| 2005-11-22 | $5.57 | $5.57 | 1,056,500 | — | — |
| 2005-11-21 | $5.71 | $5.71 | 40,900 | — | — |
| 2005-11-18 | $5.71 | $5.71 | 78,500 | — | — |
| 2005-11-17 | $5.76 | $5.76 | 41,800 | — | — |
| 2005-11-16 | $5.79 | $5.79 | 551,900 | — | — |
| 2005-11-15 | $5.87 | $5.87 | 286,000 | — | — |
| 2005-11-14 | $5.75 | $5.75 | 83,200 | — | — |
| 2005-11-11 | $5.64 | $5.64 | 151,400 | — | — |
| 2005-11-10 | $5.73 | $5.73 | 115,000 | — | — |
| 2005-11-09 | $5.66 | $5.66 | 12,500 | — | — |
| 2005-11-08 | $5.45 | $5.45 | 11,700 | — | — |
| 2005-11-07 | $5.53 | $5.53 | 18,600 | — | — |
| 2005-11-04 | $5.52 | $5.52 | 44,900 | — | — |
| 2005-11-03 | $5.71 | $5.71 | 38,200 | — | — |
| 2005-11-02 | $5.61 | $5.61 | 59,500 | — | — |
| 2005-11-01 | $5.51 | $5.51 | 71,100 | — | — |
| 2005-10-31 | $5.64 | $5.64 | 35,800 | — | — |
| 2005-10-28 | $5.53 | $5.53 | 20,700 | — | — |
| 2005-10-27 | $5.30 | $5.30 | 31,100 | — | — |
| 2005-10-26 | $5.79 | $5.79 | 12,300 | — | — |
| 2005-10-25 | $5.80 | $5.80 | 14,400 | — | — |
| 2005-10-24 | $5.93 | $5.93 | 31,100 | — | — |
| 2005-10-21 | $5.80 | $5.80 | 27,500 | — | — |
| 2005-10-20 | $5.53 | $5.53 | 30,800 | — | — |
| 2005-10-19 | $5.66 | $5.66 | 32,800 | — | — |
| 2005-10-18 | $5.43 | $5.43 | 27,200 | — | — |
| 2005-10-17 | $5.46 | $5.46 | 31,300 | — | — |
| 2005-10-14 | $5.53 | $5.53 | 33,100 | — | — |
| 2005-10-13 | $5.53 | $5.53 | 33,000 | — | — |
| 2005-10-12 | $5.40 | $5.40 | 58,900 | — | — |
| 2005-10-11 | $5.50 | $5.50 | 56,500 | — | — |
| 2005-10-10 | $5.53 | $5.53 | 36,900 | — | — |
| 2005-10-07 | $5.52 | $5.52 | 30,700 | — | — |
| 2005-10-06 | $5.60 | $5.60 | 64,400 | — | — |
| 2005-10-05 | $5.43 | $5.43 | 41,300 | — | — |
| 2005-10-04 | $5.49 | $5.49 | 41,300 | — | — |
| 2005-10-03 | $5.46 | $5.46 | 33,400 | — | — |
| 2005-09-30 | $5.43 | $5.43 | 11,500 | — | — |
| 2005-09-29 | $5.45 | $5.45 | 18,600 | — | — |
| 2005-09-28 | $5.33 | $5.33 | 85,800 | — | — |
| 2005-09-27 | $5.33 | $5.33 | 27,400 | — | — |
| 2005-09-26 | $5.55 | $5.55 | 27,300 | — | — |
| 2005-09-23 | $5.45 | $5.45 | 21,900 | — | — |
| 2005-09-22 | $5.42 | $5.42 | 17,100 | — | — |
| 2005-09-21 | $5.32 | $5.32 | 56,300 | — | — |
| 2005-09-20 | $5.39 | $5.39 | 21,500 | — | — |
| 2005-09-19 | $5.38 | $5.38 | 40,600 | — | — |
| 2005-09-16 | $5.55 | $5.55 | 166,300 | — | — |
| 2005-09-15 | $5.51 | $5.51 | 38,000 | — | — |
| 2005-09-14 | $5.42 | $5.42 | 29,400 | — | — |
| 2005-09-13 | $5.30 | $5.30 | 20,200 | — | — |
| 2005-09-12 | $5.32 | $5.32 | 53,800 | — | — |
| 2005-09-09 | $5.32 | $5.32 | 26,000 | — | — |
| 2005-09-08 | $5.30 | $5.30 | 46,600 | — | — |
| 2005-09-07 | $5.35 | $5.35 | 19,400 | — | — |
| 2005-09-06 | $5.38 | $5.38 | 35,300 | — | — |
| 2005-09-02 | $5.47 | $5.47 | 35,700 | — | — |
| 2005-09-01 | $5.21 | $5.21 | 26,300 | — | — |
| 2005-08-31 | $5.17 | $5.17 | 41,500 | — | — |
| 2005-08-30 | $5.16 | $5.16 | 55,100 | — | — |
| 2005-08-29 | $5.20 | $5.20 | 88,200 | — | — |
| 2005-08-26 | $5.25 | $5.25 | 42,600 | — | — |
| 2005-08-25 | $5.36 | $5.36 | 52,700 | — | — |
| 2005-08-24 | $5.30 | $5.30 | 103,000 | — | — |
| 2005-08-23 | $5.13 | $5.13 | 136,500 | — | — |
| 2005-08-22 | $5.31 | $5.31 | 41,600 | — | — |
| 2005-08-19 | $5.31 | $5.31 | 57,300 | — | — |
| 2005-08-18 | $5.26 | $5.26 | 18,000 | — | — |
| 2005-08-17 | $5.33 | $5.33 | 21,900 | — | — |
| 2005-08-16 | $5.31 | $5.31 | 141,200 | — | — |
| 2005-08-15 | $5.50 | $5.50 | 51,900 | — | — |
| 2005-08-12 | $5.31 | $5.31 | 28,600 | — | — |
| 2005-08-11 | $5.46 | $5.46 | 36,000 | — | — |
| 2005-08-10 | $5.45 | $5.45 | 181,300 | — | — |
| 2005-08-09 | $5.24 | $5.24 | 136,000 | — | — |
| 2005-08-08 | $5.25 | $5.25 | 143,100 | — | — |
| 2005-08-05 | $5.51 | $5.51 | 188,000 | — | — |
| 2005-08-04 | $5.56 | $5.56 | 41,900 | — | — |
| 2005-08-03 | $5.77 | $5.77 | 98,000 | — | — |
| 2005-08-02 | $5.89 | $5.89 | 48,700 | — | — |
| 2005-08-01 | $5.85 | $5.85 | 76,900 | — | — |
| 2005-07-29 | $6.12 | $6.12 | 110,100 | — | — |
| 2005-07-28 | $6.21 | $6.21 | 104,000 | — | — |
| 2005-07-27 | $5.98 | $5.98 | 33,800 | — | — |
| 2005-07-26 | $5.70 | $5.70 | 127,600 | — | — |
| 2005-07-25 | $6.01 | $6.01 | 71,900 | — | — |
| 2005-07-22 | $6.18 | $6.18 | 30,800 | — | — |
| 2005-07-21 | $6.14 | $6.14 | 36,000 | — | — |
| 2005-07-20 | $6.21 | $6.21 | 41,900 | — | — |
| 2005-07-19 | $6.20 | $6.20 | 20,800 | — | — |
| 2005-07-18 | $6.15 | $6.15 | 17,600 | — | — |
| 2005-07-15 | $6.23 | $6.23 | 62,300 | — | — |
| 2005-07-14 | $6.12 | $6.12 | 25,100 | — | — |
| 2005-07-13 | $6.19 | $6.19 | 85,600 | — | — |
| 2005-07-12 | $6.43 | $6.43 | 92,500 | — | — |
| 2005-07-11 | $6.52 | $6.52 | 52,300 | — | — |
| 2005-07-08 | $6.31 | $6.31 | 95,000 | — | — |
| 2005-07-07 | $6.22 | $6.22 | 91,000 | — | — |
| 2005-07-06 | $6.45 | $6.45 | 91,600 | — | — |
| 2005-07-05 | $6.73 | $6.73 | 92,000 | — | — |
| 2005-07-01 | $6.47 | $6.47 | 30,900 | — | — |
| 2005-06-30 | $6.59 | $6.59 | 39,300 | — | — |
| 2005-06-29 | $6.60 | $6.60 | 40,000 | — | — |
| 2005-06-28 | $6.70 | $6.70 | 47,800 | — | — |
| 2005-06-27 | $6.64 | $6.64 | 93,400 | — | — |
| 2005-06-24 | $6.51 | $6.51 | 325,100 | — | — |
| 2005-06-23 | $6.46 | $6.46 | 35,300 | — | — |
| 2005-06-22 | $6.65 | $6.65 | 121,200 | — | — |
| 2005-06-21 | $6.68 | $6.68 | 47,800 | — | — |
| 2005-06-20 | $6.65 | $6.65 | 64,700 | — | — |
| 2005-06-17 | $6.81 | $6.81 | 112,200 | — | — |
| 2005-06-16 | $6.98 | $6.98 | 78,400 | — | — |
| 2005-06-15 | $7.00 | $7.00 | 130,900 | — | — |
| 2005-06-14 | $6.98 | $6.98 | 55,200 | — | — |
| 2005-06-13 | $6.89 | $6.89 | 97,200 | — | — |
| 2005-06-10 | $6.70 | $6.70 | 67,200 | — | — |
| 2005-06-09 | $6.49 | $6.49 | 73,300 | — | — |
| 2005-06-08 | $6.48 | $6.48 | 104,800 | — | — |
| 2005-06-07 | $6.62 | $6.62 | 153,800 | — | — |
| 2005-06-06 | $6.67 | $6.67 | 117,300 | — | — |
| 2005-06-03 | $6.85 | $6.85 | 132,500 | — | — |
| 2005-06-02 | $6.94 | $6.94 | 269,100 | — | — |
| 2005-06-01 | $6.39 | $6.39 | 197,900 | — | — |
| 2005-05-31 | $6.16 | $6.16 | 80,900 | — | — |
| 2005-05-27 | $6.20 | $6.20 | 253,000 | — | — |
| 2005-05-26 | $6.11 | $6.11 | 263,800 | — | — |
| 2005-05-25 | $6.03 | $6.03 | 57,900 | — | — |
| 2005-05-24 | $6.09 | $6.09 | 291,200 | — | — |
| 2005-05-23 | $6.01 | $6.01 | 82,200 | — | — |
| 2005-05-20 | $6.01 | $6.01 | 140,000 | — | — |
| 2005-05-19 | $6.15 | $6.15 | 271,200 | — | — |
| 2005-05-18 | $5.88 | $5.88 | 340,000 | — | — |
| 2005-05-17 | $5.50 | $5.50 | 189,900 | — | — |
| 2005-05-16 | $5.38 | $5.38 | 101,700 | — | — |
| 2005-05-13 | $5.36 | $5.36 | 30,500 | — | — |
| 2005-05-12 | $5.63 | $5.63 | 65,700 | — | — |
| 2005-05-11 | $5.60 | $5.60 | 117,500 | — | — |
| 2005-05-10 | $5.51 | $5.51 | 228,600 | — | — |
| 2005-05-09 | $5.09 | $5.09 | 96,500 | — | — |
| 2005-05-06 | $4.95 | $4.95 | 177,500 | — | — |
| 2005-05-05 | $4.80 | $4.80 | 231,400 | — | — |
| 2005-05-04 | $4.04 | $4.04 | 43,900 | — | — |
| 2005-05-03 | $3.76 | $3.76 | 119,800 | — | — |
| 2005-05-02 | $3.85 | $3.85 | 22,900 | — | — |
| 2005-04-29 | $3.69 | $3.69 | 114,000 | — | — |
| 2005-04-28 | $3.65 | $3.65 | 366,500 | — | — |
| 2005-04-27 | $3.74 | $3.74 | 235,500 | — | — |
| 2005-04-26 | $3.95 | $3.95 | 60,000 | — | — |
| 2005-04-25 | $4.16 | $4.16 | 16,800 | — | — |
| 2005-04-22 | $4.25 | $4.25 | 84,300 | — | — |
| 2005-04-21 | $4.39 | $4.39 | 27,200 | — | — |
| 2005-04-20 | $4.13 | $4.13 | 109,600 | — | — |
| 2005-04-19 | $4.38 | $4.38 | 49,000 | — | — |
| 2005-04-18 | $4.35 | $4.35 | 27,200 | — | — |
| 2005-04-15 | $4.12 | $4.12 | 21,200 | — | — |
| 2005-04-14 | $4.14 | $4.14 | 80,300 | — | — |
| 2005-04-13 | $4.31 | $4.31 | 54,000 | — | — |
| 2005-04-12 | $4.33 | $4.33 | 70,900 | — | — |
| 2005-04-11 | $4.41 | $4.41 | 24,600 | — | — |
| 2005-04-08 | $4.43 | $4.43 | 22,100 | — | — |
| 2005-04-07 | $4.60 | $4.60 | 102,800 | — | — |
| 2005-04-06 | $4.48 | $4.48 | 9,900 | — | — |
| 2005-04-05 | $4.43 | $4.43 | 18,500 | — | — |
| 2005-04-04 | $4.57 | $4.57 | 19,200 | — | — |
| 2005-04-01 | $4.38 | $4.38 | 27,600 | — | — |
| 2005-03-31 | $4.45 | $4.45 | 30,100 | — | — |
| 2005-03-30 | $4.45 | $4.45 | 143,600 | — | — |
| 2005-03-29 | $4.42 | $4.42 | 23,700 | — | — |
| 2005-03-28 | $4.45 | $4.45 | 56,500 | — | — |
| 2005-03-24 | $4.32 | $4.32 | 27,600 | — | — |
| 2005-03-23 | $4.22 | $4.22 | 31,000 | — | — |
| 2005-03-22 | $4.36 | $4.36 | 20,800 | — | — |
| 2005-03-21 | $4.29 | $4.29 | 71,100 | — | — |
| 2005-03-18 | $4.26 | $4.26 | 162,600 | — | — |
| 2005-03-17 | $4.43 | $4.43 | 31,100 | — | — |
| 2005-03-16 | $4.36 | $4.36 | 22,800 | — | — |
| 2005-03-15 | $4.34 | $4.34 | 18,600 | — | — |
| 2005-03-14 | $4.43 | $4.43 | 62,000 | — | — |
| 2005-03-11 | $4.68 | $4.68 | 129,900 | — | — |
| 2005-03-10 | $5.02 | $5.02 | 40,000 | — | — |
| 2005-03-09 | $4.77 | $4.77 | 28,800 | — | — |
| 2005-03-08 | $4.83 | $4.83 | 45,400 | — | — |
| 2005-03-07 | $4.95 | $4.95 | 36,000 | — | — |
| 2005-03-04 | $5.01 | $5.01 | 55,600 | — | — |
| 2005-03-03 | $5.10 | $5.10 | 8,700 | — | — |
| 2005-03-02 | $5.15 | $5.15 | 26,100 | — | — |
| 2005-03-01 | $5.07 | $5.07 | 16,500 | — | — |
| 2005-02-28 | $5.19 | $5.19 | 16,400 | — | — |
| 2005-02-25 | $5.14 | $5.14 | 32,200 | — | — |
| 2005-02-24 | $4.96 | $4.96 | 40,100 | — | — |
| 2005-02-23 | $4.97 | $4.97 | 19,200 | — | — |
| 2005-02-22 | $4.96 | $4.96 | 71,600 | — | — |
| 2005-02-18 | $5.47 | $5.47 | 26,100 | — | — |
| 2005-02-17 | $5.66 | $5.66 | 19,300 | — | — |
| 2005-02-16 | $5.77 | $5.77 | 18,600 | — | — |
| 2005-02-15 | $5.88 | $5.88 | 26,600 | — | — |
| 2005-02-14 | $6.15 | $6.15 | 53,700 | — | — |
| 2005-02-11 | $6.46 | $6.46 | 77,000 | — | — |
| 2005-02-10 | $6.10 | $6.10 | 18,100 | — | — |
| 2005-02-09 | $6.07 | $6.07 | 35,200 | — | — |
| 2005-02-08 | $6.44 | $6.44 | 109,400 | — | — |
| 2005-02-07 | $6.34 | $6.34 | 48,000 | — | — |
| 2005-02-04 | $6.32 | $6.32 | 12,600 | — | — |
| 2005-02-03 | $6.24 | $6.24 | 120,500 | — | — |
| 2005-02-02 | $6.47 | $6.47 | 31,200 | — | — |
| 2005-02-01 | $6.29 | $6.29 | 29,300 | — | — |
| 2005-01-31 | $6.32 | $6.32 | 60,700 | — | — |
| 2005-01-28 | $6.02 | $6.02 | 11,800 | — | — |
| 2005-01-27 | $6.38 | $6.38 | 32,800 | — | — |
| 2005-01-26 | $6.04 | $6.04 | 28,300 | — | — |
| 2005-01-25 | $5.79 | $5.79 | 34,900 | — | — |
| 2005-01-24 | $5.51 | $5.51 | 14,000 | — | — |
| 2005-01-21 | $5.54 | $5.54 | 20,300 | — | — |
| 2005-01-20 | $5.72 | $5.72 | 30,800 | — | — |
| 2005-01-19 | $5.85 | $5.85 | 24,200 | — | — |
| 2005-01-18 | $6.21 | $6.21 | 22,600 | — | — |
| 2005-01-14 | $6.05 | $6.05 | 6,900 | — | — |
| 2005-01-13 | $5.85 | $5.85 | 29,600 | — | — |
| 2005-01-12 | $6.10 | $6.10 | 26,900 | — | — |
| 2005-01-11 | $6.00 | $6.00 | 21,200 | — | — |
| 2005-01-10 | $6.05 | $6.05 | 21,500 | — | — |
| 2005-01-07 | $6.18 | $6.18 | 31,100 | — | — |
| 2005-01-06 | $6.40 | $6.40 | 11,800 | — | — |
| 2005-01-05 | $6.36 | $6.36 | 19,600 | — | — |
| 2005-01-04 | $6.74 | $6.74 | 35,800 | — | — |
| 2005-01-03 | $6.74 | $6.74 | 91,400 | — | — |