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
- 2003-11-25 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 | $5.01 | $5.01 | 24,900 | — | — |
| 2005-12-29 | $4.86 | $4.86 | 70,400 | — | — |
| 2005-12-28 | $4.46 | $4.46 | 39,100 | — | — |
| 2005-12-27 | $4.71 | $4.71 | 12,100 | — | — |
| 2005-12-23 | $4.50 | $4.50 | 38,900 | — | — |
| 2005-12-22 | $4.51 | $4.51 | 53,700 | — | — |
| 2005-12-21 | $4.56 | $4.56 | 38,800 | — | — |
| 2005-12-20 | $4.63 | $4.63 | 8,700 | — | — |
| 2005-12-19 | $4.42 | $4.42 | 27,300 | — | — |
| 2005-12-16 | $4.48 | $4.48 | 49,100 | — | — |
| 2005-12-15 | $4.37 | $4.37 | 127,300 | — | — |
| 2005-12-14 | $4.78 | $4.78 | 52,000 | — | — |
| 2005-12-13 | $4.66 | $4.66 | 24,700 | — | — |
| 2005-12-12 | $4.25 | $4.25 | 168,600 | — | — |
| 2005-12-09 | $4.27 | $4.27 | 63,700 | — | — |
| 2005-12-08 | $4.25 | $4.25 | 80,000 | — | — |
| 2005-12-07 | $4.32 | $4.32 | 78,400 | — | — |
| 2005-12-06 | $4.20 | $4.20 | 36,400 | — | — |
| 2005-12-05 | $4.29 | $4.29 | 130,000 | — | — |
| 2005-12-02 | $4.29 | $4.29 | 93,300 | — | — |
| 2005-12-01 | $4.37 | $4.37 | 68,700 | — | — |
| 2005-11-30 | $4.35 | $4.35 | 42,100 | — | — |
| 2005-11-29 | $4.25 | $4.25 | 42,500 | — | — |
| 2005-11-28 | $4.30 | $4.30 | 88,600 | — | — |
| 2005-11-25 | $4.40 | $4.40 | 17,400 | — | — |
| 2005-11-23 | $4.39 | $4.39 | 45,300 | — | — |
| 2005-11-22 | $4.42 | $4.42 | 65,300 | — | — |
| 2005-11-21 | $4.37 | $4.37 | 26,100 | — | — |
| 2005-11-18 | $4.36 | $4.36 | 55,000 | — | — |
| 2005-11-17 | $4.25 | $4.25 | 39,000 | — | — |
| 2005-11-16 | $4.40 | $4.40 | 458,700 | — | — |
| 2005-11-15 | $4.37 | $4.37 | 59,600 | — | — |
| 2005-11-14 | $4.40 | $4.40 | 72,000 | — | — |
| 2005-11-11 | $4.45 | $4.45 | 400 | — | — |
| 2005-11-10 | $4.50 | $4.50 | 9,400 | — | — |
| 2005-11-09 | $4.50 | $4.50 | 71,700 | — | — |
| 2005-11-08 | $4.50 | $4.50 | 240,600 | — | — |
| 2005-11-07 | $4.54 | $4.54 | 56,800 | — | — |
| 2005-11-04 | $4.15 | $4.15 | 40,400 | — | — |
| 2005-11-03 | $4.28 | $4.28 | 87,600 | — | — |
| 2005-11-02 | $4.36 | $4.36 | 58,900 | — | — |
| 2005-11-01 | $4.45 | $4.45 | 42,600 | — | — |
| 2005-10-31 | $4.64 | $4.64 | 55,100 | — | — |
| 2005-10-28 | $4.44 | $4.44 | 12,100 | — | — |
| 2005-10-27 | $4.46 | $4.46 | 8,800 | — | — |
| 2005-10-26 | $4.45 | $4.45 | 28,100 | — | — |
| 2005-10-25 | $4.70 | $4.70 | 20,600 | — | — |
| 2005-10-24 | $4.93 | $4.93 | 8,600 | — | — |
| 2005-10-21 | $5.00 | $5.00 | 24,200 | — | — |
| 2005-10-20 | $4.95 | $4.95 | 7,900 | — | — |
| 2005-10-19 | $5.04 | $5.04 | 6,500 | — | — |
| 2005-10-18 | $4.67 | $4.67 | 50,600 | — | — |
| 2005-10-17 | $4.89 | $4.89 | 30,100 | — | — |
| 2005-10-14 | $4.75 | $4.75 | 56,500 | — | — |
| 2005-10-13 | $5.16 | $5.16 | 5,800 | — | — |
| 2005-10-12 | $5.02 | $5.02 | 400 | — | — |
| 2005-10-11 | $4.98 | $4.98 | 28,300 | — | — |
| 2005-10-10 | $5.28 | $5.28 | 20,500 | — | — |
| 2005-10-07 | $5.30 | $5.30 | 12,800 | — | — |
| 2005-10-06 | $5.34 | $5.34 | 4,300 | — | — |
| 2005-10-05 | $5.33 | $5.33 | 65,100 | — | — |
| 2005-10-04 | $5.65 | $5.65 | 37,200 | — | — |
| 2005-10-03 | $5.54 | $5.54 | 15,800 | — | — |
| 2005-09-30 | $5.73 | $5.73 | 17,900 | — | — |
| 2005-09-29 | $5.75 | $5.75 | 18,100 | — | — |
| 2005-09-28 | $5.75 | $5.75 | 9,700 | — | — |
| 2005-09-27 | $5.50 | $5.50 | 0 | — | — |
| 2005-09-26 | $5.50 | $5.50 | 0 | — | — |
| 2005-09-23 | $5.50 | $5.50 | 700 | — | — |
| 2005-09-22 | $5.37 | $5.37 | 4,400 | — | — |
| 2005-09-21 | $5.30 | $5.30 | 7,200 | — | — |
| 2005-09-20 | $5.33 | $5.33 | 6,500 | — | — |
| 2005-09-19 | $5.30 | $5.30 | 3,400 | — | — |
| 2005-09-16 | $5.34 | $5.34 | 9,300 | — | — |
| 2005-09-15 | $5.32 | $5.32 | 13,400 | — | — |
| 2005-09-14 | $5.30 | $5.30 | 118,400 | — | — |
| 2005-09-13 | $5.35 | $5.35 | 14,400 | — | — |
| 2005-09-12 | $5.53 | $5.53 | 5,300 | — | — |
| 2005-09-09 | $5.54 | $5.54 | 39,700 | — | — |
| 2005-09-08 | $5.70 | $5.70 | 6,600 | — | — |
| 2005-09-07 | $5.69 | $5.69 | 13,500 | — | — |
| 2005-09-06 | $5.76 | $5.76 | 8,000 | — | — |
| 2005-09-02 | $5.77 | $5.77 | 5,600 | — | — |
| 2005-09-01 | $5.91 | $5.91 | 10,700 | — | — |
| 2005-08-31 | $5.80 | $5.80 | 42,400 | — | — |
| 2005-08-30 | $5.79 | $5.79 | 12,400 | — | — |
| 2005-08-29 | $6.21 | $6.21 | 21,200 | — | — |
| 2005-08-26 | $5.30 | $5.30 | 22,100 | — | — |
| 2005-08-25 | $5.53 | $5.53 | 10,700 | — | — |
| 2005-08-24 | $5.32 | $5.32 | 6,500 | — | — |
| 2005-08-23 | $5.46 | $5.46 | 7,300 | — | — |
| 2005-08-22 | $5.57 | $5.57 | 20,500 | — | — |
| 2005-08-19 | $5.70 | $5.70 | 18,100 | — | — |
| 2005-08-18 | $5.60 | $5.60 | 19,800 | — | — |
| 2005-08-17 | $5.46 | $5.46 | 30,900 | — | — |
| 2005-08-16 | $5.42 | $5.42 | 32,200 | — | — |
| 2005-08-15 | $5.29 | $5.29 | 214,800 | — | — |
| 2005-08-12 | $5.55 | $5.55 | 33,100 | — | — |
| 2005-08-11 | $5.47 | $5.47 | 11,400 | — | — |
| 2005-08-10 | $5.16 | $5.16 | 39,300 | — | — |
| 2005-08-09 | $4.89 | $4.89 | 5,000 | — | — |
| 2005-08-08 | $4.93 | $4.93 | 9,300 | — | — |
| 2005-08-05 | $4.92 | $4.92 | 15,200 | — | — |
| 2005-08-04 | $5.19 | $5.19 | 202,200 | — | — |
| 2005-08-03 | $4.93 | $4.93 | 55,000 | — | — |
| 2005-08-02 | $4.99 | $4.99 | 530,300 | — | — |
| 2005-08-01 | $5.50 | $5.50 | 36,900 | — | — |
| 2005-07-29 | $5.63 | $5.63 | 14,800 | — | — |
| 2005-07-28 | $5.72 | $5.72 | 5,900 | — | — |
| 2005-07-27 | $5.81 | $5.81 | 48,000 | — | — |
| 2005-07-26 | $5.95 | $5.95 | 139,800 | — | — |
| 2005-07-25 | $5.82 | $5.82 | 37,700 | — | — |
| 2005-07-22 | $5.63 | $5.63 | 49,400 | — | — |
| 2005-07-21 | $5.65 | $5.65 | 22,200 | — | — |
| 2005-07-20 | $5.60 | $5.60 | 47,000 | — | — |
| 2005-07-19 | $5.80 | $5.80 | 19,900 | — | — |
| 2005-07-18 | $5.71 | $5.71 | 16,500 | — | — |
| 2005-07-15 | $5.60 | $5.60 | 248,000 | — | — |
| 2005-07-14 | $5.77 | $5.77 | 43,600 | — | — |
| 2005-07-13 | $6.08 | $6.08 | 22,200 | — | — |
| 2005-07-12 | $6.10 | $6.10 | 16,900 | — | — |
| 2005-07-11 | $5.88 | $5.88 | 68,800 | — | — |
| 2005-07-08 | $5.99 | $5.99 | 30,200 | — | — |
| 2005-07-07 | $6.02 | $6.02 | 6,500 | — | — |
| 2005-07-06 | $6.03 | $6.03 | 28,000 | — | — |
| 2005-07-05 | $5.91 | $5.91 | 14,600 | — | — |
| 2005-07-01 | $5.93 | $5.93 | 48,300 | — | — |
| 2005-06-30 | $6.20 | $6.20 | 25,100 | — | — |
| 2005-06-29 | $5.82 | $5.82 | 15,100 | — | — |
| 2005-06-28 | $5.73 | $5.73 | 23,300 | — | — |
| 2005-06-27 | $5.73 | $5.73 | 18,500 | — | — |
| 2005-06-24 | $5.76 | $5.76 | 343,700 | — | — |
| 2005-06-23 | $5.69 | $5.69 | 78,500 | — | — |
| 2005-06-22 | $5.81 | $5.81 | 27,200 | — | — |
| 2005-06-21 | $5.90 | $5.90 | 22,900 | — | — |
| 2005-06-20 | $5.86 | $5.86 | 14,200 | — | — |
| 2005-06-17 | $5.91 | $5.91 | 79,600 | — | — |
| 2005-06-16 | $5.77 | $5.77 | 18,500 | — | — |
| 2005-06-15 | $5.62 | $5.62 | 45,100 | — | — |
| 2005-06-14 | $5.63 | $5.63 | 33,000 | — | — |
| 2005-06-13 | $5.56 | $5.56 | 59,600 | — | — |
| 2005-06-10 | $5.53 | $5.53 | 57,600 | — | — |
| 2005-06-09 | $5.53 | $5.53 | 36,200 | — | — |
| 2005-06-08 | $5.50 | $5.50 | 53,300 | — | — |
| 2005-06-07 | $5.51 | $5.51 | 35,500 | — | — |
| 2005-06-06 | $5.41 | $5.41 | 27,100 | — | — |
| 2005-06-03 | $5.59 | $5.59 | 57,000 | — | — |
| 2005-06-02 | $5.53 | $5.53 | 17,400 | — | — |
| 2005-06-01 | $5.51 | $5.51 | 59,600 | — | — |
| 2005-05-31 | $5.59 | $5.59 | 42,300 | — | — |
| 2005-05-27 | $5.50 | $5.50 | 67,200 | — | — |
| 2005-05-26 | $5.09 | $5.09 | 959,000 | — | — |
| 2005-05-25 | $4.86 | $4.86 | 84,800 | — | — |
| 2005-05-24 | $4.77 | $4.77 | 127,300 | — | — |
| 2005-05-23 | $4.87 | $4.87 | 240,800 | — | — |
| 2005-05-20 | $4.99 | $4.99 | 840,000 | — | — |
| 2005-05-19 | $5.11 | $5.11 | 73,600 | — | — |
| 2005-05-18 | $4.96 | $4.96 | 91,000 | — | — |
| 2005-05-17 | $4.92 | $4.92 | 74,100 | — | — |
| 2005-05-16 | $4.98 | $4.98 | 183,000 | — | — |
| 2005-05-13 | $5.05 | $5.05 | 31,500 | — | — |
| 2005-05-12 | $5.15 | $5.15 | 13,900 | — | — |
| 2005-05-11 | $5.29 | $5.29 | 76,700 | — | — |
| 2005-05-10 | $5.35 | $5.35 | 40,300 | — | — |
| 2005-05-09 | $5.63 | $5.63 | 13,700 | — | — |
| 2005-05-06 | $5.68 | $5.68 | 27,500 | — | — |
| 2005-05-05 | $5.91 | $5.91 | 31,900 | — | — |
| 2005-05-04 | $5.80 | $5.80 | 42,000 | — | — |
| 2005-05-03 | $5.56 | $5.56 | 59,700 | — | — |
| 2005-05-02 | $5.74 | $5.74 | 20,700 | — | — |
| 2005-04-29 | $5.83 | $5.83 | 68,900 | — | — |
| 2005-04-28 | $5.59 | $5.59 | 17,800 | — | — |
| 2005-04-27 | $5.86 | $5.86 | 20,400 | — | — |
| 2005-04-26 | $5.85 | $5.85 | 127,200 | — | — |
| 2005-04-25 | $5.96 | $5.96 | 15,700 | — | — |
| 2005-04-22 | $5.87 | $5.87 | 19,200 | — | — |
| 2005-04-21 | $5.89 | $5.89 | 25,600 | — | — |
| 2005-04-20 | $5.58 | $5.58 | 41,200 | — | — |
| 2005-04-19 | $5.93 | $5.93 | 57,500 | — | — |
| 2005-04-18 | $5.90 | $5.90 | 47,700 | — | — |
| 2005-04-15 | $5.92 | $5.92 | 221,400 | — | — |
| 2005-04-14 | $6.50 | $6.50 | 113,800 | — | — |
| 2005-04-13 | $6.52 | $6.52 | 61,500 | — | — |
| 2005-04-12 | $6.83 | $6.83 | 52,500 | — | — |
| 2005-04-11 | $6.70 | $6.70 | 94,000 | — | — |
| 2005-04-08 | $6.87 | $6.87 | 20,600 | — | — |
| 2005-04-07 | $6.87 | $6.87 | 38,600 | — | — |
| 2005-04-06 | $6.93 | $6.93 | 26,400 | — | — |
| 2005-04-05 | $7.00 | $7.00 | 64,600 | — | — |
| 2005-04-04 | $6.94 | $6.94 | 32,600 | — | — |
| 2005-04-01 | $6.96 | $6.96 | 34,500 | — | — |
| 2005-03-31 | $7.05 | $7.05 | 45,300 | — | — |
| 2005-03-30 | $6.99 | $6.99 | 75,200 | — | — |
| 2005-03-29 | $7.08 | $7.08 | 34,900 | — | — |
| 2005-03-28 | $7.03 | $7.03 | 48,200 | — | — |
| 2005-03-24 | $7.03 | $7.03 | 89,300 | — | — |
| 2005-03-23 | $6.95 | $6.95 | 98,800 | — | — |
| 2005-03-22 | $7.12 | $7.12 | 121,300 | — | — |
| 2005-03-21 | $6.96 | $6.96 | 109,400 | — | — |
| 2005-03-18 | $6.99 | $6.99 | 119,900 | — | — |
| 2005-03-17 | $7.23 | $7.23 | 20,400 | — | — |
| 2005-03-16 | $7.25 | $7.25 | 25,500 | — | — |
| 2005-03-15 | $7.61 | $7.61 | 4,000 | — | — |
| 2005-03-14 | $7.85 | $7.85 | 34,700 | — | — |
| 2005-03-11 | $7.77 | $7.77 | 11,600 | — | — |
| 2005-03-10 | $7.95 | $7.95 | 36,100 | — | — |
| 2005-03-09 | $7.69 | $7.69 | 58,900 | — | — |
| 2005-03-08 | $7.74 | $7.74 | 121,300 | — | — |
| 2005-03-07 | $7.65 | $7.65 | 141,200 | — | — |
| 2005-03-04 | $7.97 | $7.97 | 61,600 | — | — |
| 2005-03-03 | $7.91 | $7.91 | 55,400 | — | — |
| 2005-03-02 | $8.08 | $8.08 | 52,000 | — | — |
| 2005-03-01 | $8.14 | $8.14 | 89,000 | — | — |
| 2005-02-28 | $7.87 | $7.87 | 119,500 | — | — |
| 2005-02-25 | $8.10 | $8.10 | 167,600 | — | — |
| 2005-02-24 | $8.07 | $8.07 | 216,500 | — | — |
| 2005-02-23 | $7.85 | $7.85 | 49,900 | — | — |
| 2005-02-22 | $7.93 | $7.93 | 19,700 | — | — |
| 2005-02-18 | $8.01 | $8.01 | 29,700 | — | — |
| 2005-02-17 | $8.05 | $8.05 | 108,600 | — | — |
| 2005-02-16 | $8.26 | $8.26 | 83,800 | — | — |
| 2005-02-15 | $8.64 | $8.64 | 62,500 | — | — |
| 2005-02-14 | $8.67 | $8.67 | 22,200 | — | — |
| 2005-02-11 | $8.45 | $8.45 | 50,000 | — | — |
| 2005-02-10 | $8.77 | $8.77 | 10,000 | — | — |
| 2005-02-09 | $8.60 | $8.60 | 13,900 | — | — |
| 2005-02-08 | $8.80 | $8.80 | 10,200 | — | — |
| 2005-02-07 | $8.70 | $8.70 | 16,900 | — | — |
| 2005-02-04 | $8.59 | $8.59 | 18,100 | — | — |
| 2005-02-03 | $8.34 | $8.34 | 76,300 | — | — |
| 2005-02-02 | $8.54 | $8.54 | 9,900 | — | — |
| 2005-02-01 | $8.54 | $8.54 | 8,200 | — | — |
| 2005-01-31 | $8.64 | $8.64 | 18,500 | — | — |
| 2005-01-28 | $8.63 | $8.63 | 28,700 | — | — |
| 2005-01-27 | $8.92 | $8.92 | 21,600 | — | — |
| 2005-01-26 | $8.92 | $8.92 | 23,300 | — | — |
| 2005-01-25 | $8.96 | $8.96 | 10,200 | — | — |
| 2005-01-24 | $8.81 | $8.81 | 6,900 | — | — |
| 2005-01-21 | $8.85 | $8.85 | 17,800 | — | — |
| 2005-01-20 | $8.62 | $8.62 | 25,400 | — | — |
| 2005-01-19 | $8.60 | $8.60 | 37,700 | — | — |
| 2005-01-18 | $8.68 | $8.68 | 28,900 | — | — |
| 2005-01-14 | $8.65 | $8.65 | 11,500 | — | — |
| 2005-01-13 | $8.66 | $8.66 | 26,800 | — | — |
| 2005-01-12 | $8.89 | $8.89 | 18,500 | — | — |
| 2005-01-11 | $8.85 | $8.85 | 17,700 | — | — |
| 2005-01-10 | $8.80 | $8.80 | 12,500 | — | — |
| 2005-01-07 | $8.76 | $8.76 | 27,400 | — | — |
| 2005-01-06 | $8.82 | $8.82 | 5,500 | — | — |
| 2005-01-05 | $8.84 | $8.84 | 100,500 | — | — |
| 2005-01-04 | $8.99 | $8.99 | 16,000 | — | — |
| 2005-01-03 | $9.01 | $9.01 | 30,500 | — | — |