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
- 1996-04-02 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 | $5.46 | $5.46 | 32,200 | — | — |
| 2005-12-29 | $5.56 | $5.56 | 19,100 | — | — |
| 2005-12-28 | $5.59 | $5.59 | 14,800 | — | — |
| 2005-12-27 | $5.58 | $5.58 | 20,500 | — | — |
| 2005-12-23 | $5.73 | $5.73 | 12,600 | — | — |
| 2005-12-22 | $5.60 | $5.60 | 8,900 | — | — |
| 2005-12-21 | $5.62 | $5.62 | 15,100 | — | — |
| 2005-12-20 | $5.65 | $5.65 | 6,900 | — | — |
| 2005-12-19 | $5.73 | $5.73 | 5,800 | — | — |
| 2005-12-16 | $5.81 | $5.81 | 6,800 | — | — |
| 2005-12-15 | $5.88 | $5.88 | 15,800 | — | — |
| 2005-12-14 | $5.80 | $5.80 | 19,400 | — | — |
| 2005-12-13 | $5.66 | $5.66 | 18,200 | — | — |
| 2005-12-12 | $5.92 | $5.92 | 13,500 | — | — |
| 2005-12-09 | $5.99 | $5.99 | 45,800 | — | — |
| 2005-12-08 | $5.71 | $5.71 | 137,100 | — | — |
| 2005-12-07 | $5.84 | $5.84 | 6,400 | — | — |
| 2005-12-06 | $5.90 | $5.90 | 12,900 | — | — |
| 2005-12-05 | $5.98 | $5.98 | 5,700 | — | — |
| 2005-12-02 | $5.99 | $5.99 | 7,600 | — | — |
| 2005-12-01 | $6.01 | $6.01 | 16,500 | — | — |
| 2005-11-30 | $6.01 | $6.01 | 4,200 | — | — |
| 2005-11-29 | $6.01 | $6.01 | 7,600 | — | — |
| 2005-11-28 | $5.88 | $5.88 | 2,800 | — | — |
| 2005-11-25 | $6.01 | $6.01 | 1,900 | — | — |
| 2005-11-23 | $6.06 | $6.06 | 9,400 | — | — |
| 2005-11-22 | $5.96 | $5.96 | 18,800 | — | — |
| 2005-11-21 | $5.90 | $5.90 | 11,400 | — | — |
| 2005-11-18 | $6.00 | $6.00 | 10,000 | — | — |
| 2005-11-17 | $6.05 | $6.05 | 12,500 | — | — |
| 2005-11-16 | $6.03 | $6.03 | 2,500 | — | — |
| 2005-11-15 | $6.13 | $6.13 | 8,800 | — | — |
| 2005-11-14 | $6.33 | $6.33 | 12,600 | — | — |
| 2005-11-11 | $6.39 | $6.39 | 10,000 | — | — |
| 2005-11-10 | $6.34 | $6.34 | 4,000 | — | — |
| 2005-11-09 | $6.22 | $6.22 | 14,300 | — | — |
| 2005-11-08 | $6.28 | $6.28 | 12,700 | — | — |
| 2005-11-07 | $6.34 | $6.34 | 16,100 | — | — |
| 2005-11-04 | $6.20 | $6.20 | 27,200 | — | — |
| 2005-11-03 | $6.15 | $6.15 | 12,000 | — | — |
| 2005-11-02 | $5.95 | $5.95 | 21,100 | — | — |
| 2005-11-01 | $6.01 | $6.01 | 13,500 | — | — |
| 2005-10-31 | $6.03 | $6.03 | 16,300 | — | — |
| 2005-10-28 | $6.20 | $6.20 | 24,200 | — | — |
| 2005-10-27 | $6.15 | $6.15 | 9,200 | — | — |
| 2005-10-26 | $6.19 | $6.19 | 24,700 | — | — |
| 2005-10-25 | $6.09 | $6.09 | 8,900 | — | — |
| 2005-10-24 | $5.85 | $5.85 | 2,000 | — | — |
| 2005-10-21 | $5.86 | $5.86 | 15,300 | — | — |
| 2005-10-20 | $5.95 | $5.95 | 5,700 | — | — |
| 2005-10-19 | $5.93 | $5.93 | 4,700 | — | — |
| 2005-10-18 | $6.13 | $6.13 | 12,800 | — | — |
| 2005-10-17 | $6.25 | $6.25 | 13,400 | — | — |
| 2005-10-14 | $5.95 | $5.95 | 7,700 | — | — |
| 2005-10-13 | $6.04 | $6.04 | 35,500 | — | — |
| 2005-10-12 | $6.30 | $6.30 | 43,100 | — | — |
| 2005-10-11 | $6.29 | $6.29 | 14,000 | — | — |
| 2005-10-10 | $6.24 | $6.24 | 9,600 | — | — |
| 2005-10-07 | $6.24 | $6.24 | 21,900 | — | — |
| 2005-10-06 | $6.33 | $6.33 | 69,200 | — | — |
| 2005-10-05 | $6.17 | $6.17 | 91,700 | — | — |
| 2005-10-04 | $6.00 | $6.00 | 17,800 | — | — |
| 2005-10-03 | $5.70 | $5.70 | 15,200 | — | — |
| 2005-09-30 | $5.57 | $5.57 | 28,000 | — | — |
| 2005-09-29 | $5.72 | $5.72 | 26,900 | — | — |
| 2005-09-28 | $6.01 | $6.01 | 12,100 | — | — |
| 2005-09-27 | $5.85 | $5.85 | 24,500 | — | — |
| 2005-09-26 | $5.79 | $5.79 | 52,900 | — | — |
| 2005-09-23 | $6.10 | $6.10 | 23,000 | — | — |
| 2005-09-22 | $6.13 | $6.13 | 10,300 | — | — |
| 2005-09-21 | $6.24 | $6.24 | 32,500 | — | — |
| 2005-09-20 | $6.48 | $6.48 | 14,600 | — | — |
| 2005-09-19 | $6.44 | $6.44 | 43,900 | — | — |
| 2005-09-16 | $6.36 | $6.36 | 16,500 | — | — |
| 2005-09-15 | $6.38 | $6.38 | 47,400 | — | — |
| 2005-09-14 | $6.60 | $6.60 | 87,200 | — | — |
| 2005-09-13 | $6.47 | $6.47 | 154,500 | — | — |
| 2005-09-12 | $6.10 | $6.10 | 187,100 | — | — |
| 2005-09-09 | $5.66 | $5.66 | 45,700 | — | — |
| 2005-09-08 | $5.62 | $5.62 | 86,300 | — | — |
| 2005-09-07 | $6.01 | $6.01 | 220,600 | — | — |
| 2005-09-06 | $7.27 | $7.27 | 89,300 | — | — |
| 2005-09-02 | $7.18 | $7.18 | 31,400 | — | — |
| 2005-09-01 | $7.10 | $7.10 | 49,400 | — | — |
| 2005-08-31 | $7.00 | $7.00 | 47,200 | — | — |
| 2005-08-30 | $6.92 | $6.92 | 29,300 | — | — |
| 2005-08-29 | $6.77 | $6.77 | 4,900 | — | — |
| 2005-08-26 | $6.80 | $6.80 | 6,000 | — | — |
| 2005-08-25 | $6.78 | $6.78 | 20,900 | — | — |
| 2005-08-24 | $6.80 | $6.80 | 18,700 | — | — |
| 2005-08-23 | $6.52 | $6.52 | 8,100 | — | — |
| 2005-08-22 | $6.57 | $6.57 | 15,000 | — | — |
| 2005-08-19 | $6.58 | $6.58 | 2,600 | — | — |
| 2005-08-18 | $6.60 | $6.60 | 12,800 | — | — |
| 2005-08-17 | $6.60 | $6.60 | 19,600 | — | — |
| 2005-08-16 | $6.59 | $6.59 | 18,700 | — | — |
| 2005-08-15 | $6.59 | $6.59 | 28,200 | — | — |
| 2005-08-12 | $6.50 | $6.50 | 27,900 | — | — |
| 2005-08-11 | $6.44 | $6.44 | 14,000 | — | — |
| 2005-08-10 | $6.50 | $6.50 | 21,800 | — | — |
| 2005-08-09 | $6.60 | $6.60 | 27,000 | — | — |
| 2005-08-08 | $6.58 | $6.58 | 53,200 | — | — |
| 2005-08-05 | $6.38 | $6.38 | 71,600 | — | — |
| 2005-08-04 | $6.43 | $6.43 | 8,100 | — | — |
| 2005-08-03 | $6.38 | $6.38 | 20,400 | — | — |
| 2005-08-02 | $6.44 | $6.44 | 28,400 | — | — |
| 2005-08-01 | $6.47 | $6.47 | 25,700 | — | — |
| 2005-07-29 | $6.69 | $6.69 | 28,400 | — | — |
| 2005-07-28 | $6.59 | $6.59 | 106,500 | — | — |
| 2005-07-27 | $6.45 | $6.45 | 45,500 | — | — |
| 2005-07-26 | $6.10 | $6.10 | 10,500 | — | — |
| 2005-07-25 | $6.05 | $6.05 | 67,900 | — | — |
| 2005-07-22 | $5.70 | $5.70 | 6,100 | — | — |
| 2005-07-21 | $5.77 | $5.77 | 7,800 | — | — |
| 2005-07-20 | $5.60 | $5.60 | 8,100 | — | — |
| 2005-07-19 | $5.62 | $5.62 | 5,400 | — | — |
| 2005-07-18 | $5.60 | $5.60 | 6,300 | — | — |
| 2005-07-15 | $5.65 | $5.65 | 4,600 | — | — |
| 2005-07-14 | $5.60 | $5.60 | 14,400 | — | — |
| 2005-07-13 | $5.63 | $5.63 | 10,500 | — | — |
| 2005-07-12 | $5.66 | $5.66 | 17,300 | — | — |
| 2005-07-11 | $5.65 | $5.65 | 14,600 | — | — |
| 2005-07-08 | $5.48 | $5.48 | 14,000 | — | — |
| 2005-07-07 | $5.37 | $5.37 | 18,900 | — | — |
| 2005-07-06 | $5.20 | $5.20 | 12,400 | — | — |
| 2005-07-05 | $5.08 | $5.08 | 6,100 | — | — |
| 2005-07-01 | $5.20 | $5.20 | 6,200 | — | — |
| 2005-06-30 | $5.21 | $5.21 | 4,400 | — | — |
| 2005-06-29 | $5.18 | $5.18 | 7,100 | — | — |
| 2005-06-28 | $5.15 | $5.15 | 14,000 | — | — |
| 2005-06-27 | $5.13 | $5.13 | 11,200 | — | — |
| 2005-06-24 | $5.10 | $5.10 | 11,700 | — | — |
| 2005-06-23 | $5.04 | $5.04 | 43,400 | — | — |
| 2005-06-22 | $4.85 | $4.85 | 6,500 | — | — |
| 2005-06-21 | $4.85 | $4.85 | 5,800 | — | — |
| 2005-06-20 | $4.93 | $4.93 | 32,300 | — | — |
| 2005-06-17 | $5.02 | $5.02 | 9,800 | — | — |
| 2005-06-16 | $5.01 | $5.01 | 14,300 | — | — |
| 2005-06-15 | $5.05 | $5.05 | 45,100 | — | — |
| 2005-06-14 | $5.00 | $5.00 | 144,300 | — | — |
| 2005-06-13 | $4.34 | $4.34 | 26,600 | — | — |
| 2005-06-10 | $4.28 | $4.28 | 9,400 | — | — |
| 2005-06-09 | $4.28 | $4.28 | 30,000 | — | — |
| 2005-06-08 | $4.34 | $4.34 | 6,700 | — | — |
| 2005-06-07 | $4.31 | $4.31 | 20,800 | — | — |
| 2005-06-06 | $4.32 | $4.32 | 15,300 | — | — |
| 2005-06-03 | $4.28 | $4.28 | 10,200 | — | — |
| 2005-06-02 | $4.32 | $4.32 | 12,700 | — | — |
| 2005-06-01 | $4.37 | $4.37 | 15,900 | — | — |
| 2005-05-31 | $4.46 | $4.46 | 4,200 | — | — |
| 2005-05-27 | $4.54 | $4.54 | 1,100 | — | — |
| 2005-05-26 | $4.50 | $4.50 | 9,300 | — | — |
| 2005-05-25 | $4.55 | $4.55 | 3,800 | — | — |
| 2005-05-24 | $4.50 | $4.50 | 8,600 | — | — |
| 2005-05-23 | $4.54 | $4.54 | 7,900 | — | — |
| 2005-05-20 | $4.55 | $4.55 | 6,300 | — | — |
| 2005-05-19 | $4.56 | $4.56 | 9,900 | — | — |
| 2005-05-18 | $4.48 | $4.48 | 10,600 | — | — |
| 2005-05-17 | $4.55 | $4.55 | 4,200 | — | — |
| 2005-05-16 | $4.55 | $4.55 | 33,600 | — | — |
| 2005-05-13 | $4.50 | $4.50 | 27,100 | — | — |
| 2005-05-12 | $4.45 | $4.45 | 12,800 | — | — |
| 2005-05-11 | $4.55 | $4.55 | 4,600 | — | — |
| 2005-05-10 | $4.55 | $4.55 | 3,200 | — | — |
| 2005-05-09 | $4.50 | $4.50 | 2,800 | — | — |
| 2005-05-06 | $4.55 | $4.55 | 6,800 | — | — |
| 2005-05-05 | $4.55 | $4.55 | 900 | — | — |
| 2005-05-04 | $4.55 | $4.55 | 7,300 | — | — |
| 2005-05-03 | $4.54 | $4.54 | 14,800 | — | — |
| 2005-05-02 | $4.50 | $4.50 | 3,400 | — | — |
| 2005-04-29 | $4.55 | $4.55 | 2,300 | — | — |
| 2005-04-28 | $4.52 | $4.52 | 24,600 | — | — |
| 2005-04-27 | $4.75 | $4.75 | 10,300 | — | — |
| 2005-04-26 | $4.95 | $4.95 | 3,100 | — | — |
| 2005-04-25 | $4.86 | $4.86 | 8,100 | — | — |
| 2005-04-22 | $5.10 | $5.10 | 14,500 | — | — |
| 2005-04-21 | $5.00 | $5.00 | 7,200 | — | — |
| 2005-04-20 | $5.04 | $5.04 | 12,800 | — | — |
| 2005-04-19 | $5.06 | $5.06 | 8,000 | — | — |
| 2005-04-18 | $5.00 | $5.00 | 11,200 | — | — |
| 2005-04-15 | $5.00 | $5.00 | 5,100 | — | — |
| 2005-04-14 | $4.94 | $4.94 | 12,600 | — | — |
| 2005-04-13 | $5.15 | $5.15 | 3,100 | — | — |
| 2005-04-12 | $4.99 | $4.99 | 7,800 | — | — |
| 2005-04-11 | $5.18 | $5.18 | 5,300 | — | — |
| 2005-04-08 | $5.15 | $5.15 | 6,800 | — | — |
| 2005-04-07 | $5.34 | $5.34 | 5,900 | — | — |
| 2005-04-06 | $5.16 | $5.16 | 1,400 | — | — |
| 2005-04-05 | $5.22 | $5.22 | 5,900 | — | — |
| 2005-04-04 | $5.46 | $5.46 | 5,900 | — | — |
| 2005-04-01 | $5.23 | $5.23 | 4,100 | — | — |
| 2005-03-31 | $5.19 | $5.19 | 17,600 | — | — |
| 2005-03-30 | $5.38 | $5.38 | 19,100 | — | — |
| 2005-03-29 | $5.09 | $5.09 | 5,400 | — | — |
| 2005-03-28 | $5.08 | $5.08 | 22,400 | — | — |
| 2005-03-24 | $5.01 | $5.01 | 14,100 | — | — |
| 2005-03-23 | $4.94 | $4.94 | 20,500 | — | — |
| 2005-03-22 | $4.74 | $4.74 | 13,100 | — | — |
| 2005-03-21 | $4.85 | $4.85 | 6,400 | — | — |
| 2005-03-18 | $4.79 | $4.79 | 8,900 | — | — |
| 2005-03-17 | $4.81 | $4.81 | 27,400 | — | — |
| 2005-03-16 | $4.90 | $4.90 | 15,800 | — | — |
| 2005-03-15 | $4.83 | $4.83 | 23,700 | — | — |
| 2005-03-14 | $4.71 | $4.71 | 8,100 | — | — |
| 2005-03-11 | $4.81 | $4.81 | 5,100 | — | — |
| 2005-03-10 | $4.88 | $4.88 | 14,600 | — | — |
| 2005-03-09 | $4.89 | $4.89 | 4,500 | — | — |
| 2005-03-08 | $4.90 | $4.90 | 14,200 | — | — |
| 2005-03-07 | $4.75 | $4.75 | 9,100 | — | — |
| 2005-03-04 | $4.71 | $4.71 | 8,500 | — | — |
| 2005-03-03 | $4.84 | $4.84 | 14,900 | — | — |
| 2005-03-02 | $4.90 | $4.90 | 7,300 | — | — |
| 2005-03-01 | $4.94 | $4.94 | 17,500 | — | — |
| 2005-02-28 | $4.90 | $4.90 | 5,400 | — | — |
| 2005-02-25 | $4.91 | $4.91 | 15,400 | — | — |
| 2005-02-24 | $5.00 | $5.00 | 3,100 | — | — |
| 2005-02-23 | $5.21 | $5.21 | 2,400 | — | — |
| 2005-02-22 | $5.18 | $5.18 | 4,700 | — | — |
| 2005-02-18 | $5.10 | $5.10 | 4,100 | — | — |
| 2005-02-17 | $5.15 | $5.15 | 9,900 | — | — |
| 2005-02-16 | $5.30 | $5.30 | 13,100 | — | — |
| 2005-02-15 | $5.26 | $5.26 | 4,400 | — | — |
| 2005-02-14 | $5.29 | $5.29 | 16,400 | — | — |
| 2005-02-11 | $5.04 | $5.04 | 3,500 | — | — |
| 2005-02-10 | $5.03 | $5.03 | 2,900 | — | — |
| 2005-02-09 | $5.02 | $5.02 | 3,900 | — | — |
| 2005-02-08 | $5.01 | $5.01 | 5,600 | — | — |
| 2005-02-07 | $5.05 | $5.05 | 2,600 | — | — |
| 2005-02-04 | $5.04 | $5.04 | 3,100 | — | — |
| 2005-02-03 | $4.96 | $4.96 | 6,800 | — | — |
| 2005-02-02 | $5.08 | $5.08 | 21,900 | — | — |
| 2005-02-01 | $5.08 | $5.08 | 3,200 | — | — |
| 2005-01-31 | $5.00 | $5.00 | 15,400 | — | — |
| 2005-01-28 | $5.00 | $5.00 | 4,200 | — | — |
| 2005-01-27 | $4.91 | $4.91 | 11,700 | — | — |
| 2005-01-26 | $5.01 | $5.01 | 4,300 | — | — |
| 2005-01-25 | $5.04 | $5.04 | 2,500 | — | — |
| 2005-01-24 | $5.05 | $5.05 | 3,700 | — | — |
| 2005-01-21 | $5.17 | $5.17 | 5,400 | — | — |
| 2005-01-20 | $5.00 | $5.00 | 12,400 | — | — |
| 2005-01-19 | $4.86 | $4.86 | 34,800 | — | — |
| 2005-01-18 | $5.06 | $5.06 | 22,700 | — | — |
| 2005-01-14 | $5.31 | $5.31 | 34,400 | — | — |
| 2005-01-13 | $5.24 | $5.24 | 9,500 | — | — |
| 2005-01-12 | $5.41 | $5.41 | 12,800 | — | — |
| 2005-01-11 | $5.40 | $5.40 | 55,800 | — | — |
| 2005-01-10 | $5.74 | $5.74 | 57,900 | — | — |
| 2005-01-07 | $5.29 | $5.29 | 13,500 | — | — |
| 2005-01-06 | $5.48 | $5.48 | 11,300 | — | — |
| 2005-01-05 | $5.65 | $5.65 | 4,200 | — | — |
| 2005-01-04 | $5.51 | $5.51 | 33,900 | — | — |
| 2005-01-03 | $5.68 | $5.68 | 7,700 | — | — |