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
- 2000-05-02 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 | $5.53 | $5.53 | 1,151,600 | — | — |
| 2005-12-29 | $5.66 | $5.66 | 2,179,100 | — | — |
| 2005-12-28 | $5.53 | $5.53 | 1,642,200 | — | — |
| 2005-12-27 | $5.53 | $5.53 | 1,142,200 | — | — |
| 2005-12-23 | $5.69 | $5.69 | 906,800 | — | — |
| 2005-12-22 | $5.69 | $5.69 | 1,679,600 | — | — |
| 2005-12-21 | $5.57 | $5.57 | 4,235,700 | — | — |
| 2005-12-20 | $5.37 | $5.37 | 3,650,800 | — | — |
| 2005-12-19 | $5.59 | $5.59 | 2,208,600 | — | — |
| 2005-12-16 | $5.63 | $5.63 | 5,752,900 | — | — |
| 2005-12-15 | $5.67 | $5.67 | 7,057,600 | — | — |
| 2005-12-14 | $6.00 | $6.00 | 1,465,100 | — | — |
| 2005-12-13 | $6.00 | $6.00 | 2,006,400 | — | — |
| 2005-12-12 | $6.06 | $6.06 | 1,075,500 | — | — |
| 2005-12-09 | $6.00 | $6.00 | 1,041,400 | — | — |
| 2005-12-08 | $5.96 | $5.96 | 1,683,600 | — | — |
| 2005-12-07 | $5.74 | $5.74 | 1,652,300 | — | — |
| 2005-12-06 | $5.88 | $5.88 | 2,477,900 | — | — |
| 2005-12-05 | $5.85 | $5.85 | 1,688,600 | — | — |
| 2005-12-02 | $5.99 | $5.99 | 2,667,900 | — | — |
| 2005-12-01 | $6.18 | $6.18 | 6,408,200 | — | — |
| 2005-11-30 | $5.80 | $5.80 | 3,920,300 | — | — |
| 2005-11-29 | $5.51 | $5.51 | 1,263,700 | — | — |
| 2005-11-28 | $5.40 | $5.40 | 1,330,400 | — | — |
| 2005-11-25 | $5.60 | $5.60 | 367,600 | — | — |
| 2005-11-23 | $5.50 | $5.50 | 533,400 | — | — |
| 2005-11-22 | $5.53 | $5.53 | 1,543,800 | — | — |
| 2005-11-21 | $5.61 | $5.61 | 1,966,800 | — | — |
| 2005-11-18 | $5.43 | $5.43 | 1,953,400 | — | — |
| 2005-11-17 | $5.30 | $5.30 | 1,107,500 | — | — |
| 2005-11-16 | $5.23 | $5.23 | 1,072,100 | — | — |
| 2005-11-15 | $5.16 | $5.16 | 2,578,100 | — | — |
| 2005-11-14 | $5.11 | $5.11 | 4,187,900 | — | — |
| 2005-11-11 | $5.22 | $5.22 | 1,342,400 | — | — |
| 2005-11-10 | $5.17 | $5.17 | 747,000 | — | — |
| 2005-11-09 | $5.16 | $5.16 | 832,600 | — | — |
| 2005-11-08 | $5.11 | $5.11 | 1,768,900 | — | — |
| 2005-11-07 | $5.13 | $5.13 | 1,169,200 | — | — |
| 2005-11-04 | $5.00 | $5.00 | 1,740,300 | — | — |
| 2005-11-03 | $5.13 | $5.13 | 3,319,400 | — | — |
| 2005-11-02 | $5.03 | $5.03 | 3,257,200 | — | — |
| 2005-11-01 | $4.69 | $4.69 | 2,741,300 | — | — |
| 2005-10-31 | $4.64 | $4.64 | 4,119,300 | — | — |
| 2005-10-28 | $4.33 | $4.33 | 7,590,200 | — | — |
| 2005-10-27 | $4.54 | $4.54 | 2,397,000 | — | — |
| 2005-10-26 | $4.63 | $4.63 | 2,224,400 | — | — |
| 2005-10-25 | $4.56 | $4.56 | 1,666,900 | — | — |
| 2005-10-24 | $4.71 | $4.71 | 1,510,500 | — | — |
| 2005-10-21 | $4.55 | $4.55 | 2,807,400 | — | — |
| 2005-10-20 | $4.84 | $4.84 | 7,701,800 | — | — |
| 2005-10-19 | $4.66 | $4.66 | 2,278,200 | — | — |
| 2005-10-18 | $4.63 | $4.63 | 2,374,900 | — | — |
| 2005-10-17 | $4.92 | $4.92 | 1,187,600 | — | — |
| 2005-10-14 | $4.81 | $4.81 | 972,800 | — | — |
| 2005-10-13 | $4.73 | $4.73 | 1,637,600 | — | — |
| 2005-10-12 | $4.47 | $4.47 | 2,875,100 | — | — |
| 2005-10-11 | $4.62 | $4.62 | 3,394,900 | — | — |
| 2005-10-10 | $4.87 | $4.87 | 1,143,500 | — | — |
| 2005-10-07 | $4.84 | $4.84 | 1,397,500 | — | — |
| 2005-10-06 | $4.77 | $4.77 | 2,115,100 | — | — |
| 2005-10-05 | $4.98 | $4.98 | 2,091,600 | — | — |
| 2005-10-04 | $5.16 | $5.16 | 3,150,500 | — | — |
| 2005-10-03 | $5.14 | $5.14 | 2,988,600 | — | — |
| 2005-09-30 | $5.15 | $5.15 | 2,831,600 | — | — |
| 2005-09-29 | $4.91 | $4.91 | 2,830,600 | — | — |
| 2005-09-28 | $4.70 | $4.70 | 1,637,900 | — | — |
| 2005-09-27 | $4.74 | $4.74 | 4,016,200 | — | — |
| 2005-09-26 | $5.04 | $5.04 | 1,746,200 | — | — |
| 2005-09-23 | $5.15 | $5.15 | 1,362,500 | — | — |
| 2005-09-22 | $4.89 | $4.89 | 2,697,500 | — | — |
| 2005-09-21 | $4.94 | $4.94 | 1,256,100 | — | — |
| 2005-09-20 | $5.19 | $5.19 | 1,771,400 | — | — |
| 2005-09-19 | $5.18 | $5.18 | 1,579,600 | — | — |
| 2005-09-16 | $5.26 | $5.26 | 2,522,500 | — | — |
| 2005-09-15 | $5.26 | $5.26 | 1,908,500 | — | — |
| 2005-09-14 | $5.52 | $5.52 | 1,557,200 | — | — |
| 2005-09-13 | $5.56 | $5.56 | 2,042,400 | — | — |
| 2005-09-12 | $5.55 | $5.55 | 2,710,200 | — | — |
| 2005-09-09 | $5.70 | $5.70 | 1,783,100 | — | — |
| 2005-09-08 | $5.80 | $5.80 | 1,221,000 | — | — |
| 2005-09-07 | $5.84 | $5.84 | 798,800 | — | — |
| 2005-09-06 | $5.75 | $5.75 | 878,200 | — | — |
| 2005-09-02 | $5.73 | $5.73 | 1,355,600 | — | — |
| 2005-09-01 | $5.74 | $5.74 | 1,296,100 | — | — |
| 2005-08-31 | $5.75 | $5.75 | 1,889,700 | — | — |
| 2005-08-30 | $5.61 | $5.61 | 1,098,100 | — | — |
| 2005-08-29 | $5.52 | $5.52 | 2,628,200 | — | — |
| 2005-08-26 | $5.37 | $5.37 | 1,595,200 | — | — |
| 2005-08-25 | $5.51 | $5.51 | 1,228,900 | — | — |
| 2005-08-24 | $5.52 | $5.52 | 1,432,600 | — | — |
| 2005-08-23 | $5.49 | $5.49 | 1,917,800 | — | — |
| 2005-08-22 | $5.50 | $5.50 | 2,000,800 | — | — |
| 2005-08-19 | $5.31 | $5.31 | 835,400 | — | — |
| 2005-08-18 | $5.20 | $5.20 | 720,200 | — | — |
| 2005-08-17 | $5.31 | $5.31 | 1,141,200 | — | — |
| 2005-08-16 | $5.25 | $5.25 | 2,632,600 | — | — |
| 2005-08-15 | $5.49 | $5.49 | 1,746,300 | — | — |
| 2005-08-12 | $5.32 | $5.32 | 1,748,900 | — | — |
| 2005-08-11 | $5.44 | $5.44 | 2,096,700 | — | — |
| 2005-08-10 | $5.39 | $5.39 | 1,630,400 | — | — |
| 2005-08-09 | $5.50 | $5.50 | 1,131,100 | — | — |
| 2005-08-08 | $5.50 | $5.50 | 1,592,100 | — | — |
| 2005-08-05 | $5.61 | $5.61 | 1,599,200 | — | — |
| 2005-08-04 | $5.57 | $5.57 | 3,477,200 | — | — |
| 2005-08-03 | $5.82 | $5.82 | 3,021,700 | — | — |
| 2005-08-02 | $5.87 | $5.87 | 1,334,500 | — | — |
| 2005-08-01 | $5.77 | $5.77 | 884,900 | — | — |
| 2005-07-29 | $5.73 | $5.73 | 1,158,400 | — | — |
| 2005-07-28 | $5.77 | $5.77 | 2,385,000 | — | — |
| 2005-07-27 | $5.83 | $5.83 | 5,070,200 | — | — |
| 2005-07-26 | $5.58 | $5.58 | 7,471,100 | — | — |
| 2005-07-25 | $5.01 | $5.01 | 3,805,900 | — | — |
| 2005-07-22 | $5.60 | $5.60 | 1,918,100 | — | — |
| 2005-07-21 | $5.44 | $5.44 | 2,525,700 | — | — |
| 2005-07-20 | $5.46 | $5.46 | 3,581,400 | — | — |
| 2005-07-19 | $5.27 | $5.27 | 1,775,000 | — | — |
| 2005-07-18 | $4.99 | $4.99 | 948,000 | — | — |
| 2005-07-15 | $5.10 | $5.10 | 2,633,100 | — | — |
| 2005-07-14 | $4.96 | $4.96 | 3,822,800 | — | — |
| 2005-07-13 | $4.72 | $4.72 | 3,193,600 | — | — |
| 2005-07-12 | $4.57 | $4.57 | 1,657,300 | — | — |
| 2005-07-11 | $4.66 | $4.66 | 3,041,900 | — | — |
| 2005-07-08 | $4.57 | $4.57 | 2,951,600 | — | — |
| 2005-07-07 | $4.44 | $4.44 | 1,284,300 | — | — |
| 2005-07-06 | $4.56 | $4.56 | 1,076,700 | — | — |
| 2005-07-05 | $4.50 | $4.50 | 2,478,400 | — | — |
| 2005-07-01 | $4.56 | $4.56 | 1,673,100 | — | — |
| 2005-06-30 | $4.60 | $4.60 | 1,102,800 | — | — |
| 2005-06-29 | $4.72 | $4.72 | 1,346,600 | — | — |
| 2005-06-28 | $4.85 | $4.85 | 1,071,700 | — | — |
| 2005-06-27 | $4.66 | $4.66 | 1,964,100 | — | — |
| 2005-06-24 | $4.86 | $4.86 | 1,685,400 | — | — |
| 2005-06-23 | $4.90 | $4.90 | 2,178,000 | — | — |
| 2005-06-22 | $4.93 | $4.93 | 857,200 | — | — |
| 2005-06-21 | $4.87 | $4.87 | 739,200 | — | — |
| 2005-06-20 | $4.90 | $4.90 | 976,700 | — | — |
| 2005-06-17 | $4.97 | $4.97 | 2,130,700 | — | — |
| 2005-06-16 | $4.92 | $4.92 | 1,504,800 | — | — |
| 2005-06-15 | $4.74 | $4.74 | 1,794,600 | — | — |
| 2005-06-14 | $4.84 | $4.84 | 1,804,700 | — | — |
| 2005-06-13 | $4.93 | $4.93 | 1,646,700 | — | — |
| 2005-06-10 | $5.00 | $5.00 | 2,796,800 | — | — |
| 2005-06-09 | $4.82 | $4.82 | 2,010,200 | — | — |
| 2005-06-08 | $4.75 | $4.75 | 2,758,200 | — | — |
| 2005-06-07 | $4.40 | $4.40 | 2,238,600 | — | — |
| 2005-06-06 | $4.64 | $4.64 | 3,769,500 | — | — |
| 2005-06-03 | $4.48 | $4.48 | 1,160,100 | — | — |
| 2005-06-02 | $4.51 | $4.51 | 914,400 | — | — |
| 2005-06-01 | $4.58 | $4.58 | 1,984,100 | — | — |
| 2005-05-31 | $4.47 | $4.47 | 1,932,100 | — | — |
| 2005-05-27 | $4.38 | $4.38 | 3,526,000 | — | — |
| 2005-05-26 | $4.00 | $4.00 | 4,251,800 | — | — |
| 2005-05-25 | $4.13 | $4.13 | 7,007,000 | — | — |
| 2005-05-24 | $3.80 | $3.80 | 1,258,300 | — | — |
| 2005-05-23 | $3.69 | $3.69 | 765,900 | — | — |
| 2005-05-20 | $3.77 | $3.77 | 329,100 | — | — |
| 2005-05-19 | $3.84 | $3.84 | 573,200 | — | — |
| 2005-05-18 | $3.88 | $3.88 | 1,890,000 | — | — |
| 2005-05-17 | $3.80 | $3.80 | 3,213,400 | — | — |
| 2005-05-16 | $3.55 | $3.55 | 652,600 | — | — |
| 2005-05-13 | $3.50 | $3.50 | 1,878,600 | — | — |
| 2005-05-12 | $3.34 | $3.34 | 569,300 | — | — |
| 2005-05-11 | $3.37 | $3.37 | 710,800 | — | — |
| 2005-05-10 | $3.37 | $3.37 | 1,435,100 | — | — |
| 2005-05-09 | $3.57 | $3.57 | 2,115,900 | — | — |
| 2005-05-06 | $3.56 | $3.56 | 1,387,400 | — | — |
| 2005-05-05 | $3.50 | $3.50 | 1,562,300 | — | — |
| 2005-05-04 | $3.67 | $3.67 | 1,882,200 | — | — |
| 2005-05-03 | $3.48 | $3.48 | 1,073,800 | — | — |
| 2005-05-02 | $3.47 | $3.47 | 1,430,300 | — | — |
| 2005-04-29 | $3.44 | $3.44 | 1,420,400 | — | — |
| 2005-04-28 | $3.35 | $3.35 | 3,715,100 | — | — |
| 2005-04-27 | $3.00 | $3.00 | 1,044,700 | — | — |
| 2005-04-26 | $3.06 | $3.06 | 620,000 | — | — |
| 2005-04-25 | $3.13 | $3.13 | 1,348,800 | — | — |
| 2005-04-22 | $3.00 | $3.00 | 1,669,900 | — | — |
| 2005-04-21 | $3.19 | $3.19 | 1,326,700 | — | — |
| 2005-04-20 | $3.04 | $3.04 | 1,882,400 | — | — |
| 2005-04-19 | $3.00 | $3.00 | 4,202,700 | — | — |
| 2005-04-18 | $2.88 | $2.88 | 1,825,100 | — | — |
| 2005-04-15 | $3.08 | $3.08 | 1,911,600 | — | — |
| 2005-04-14 | $3.30 | $3.30 | 2,287,600 | — | — |
| 2005-04-13 | $3.55 | $3.55 | 1,463,700 | — | — |
| 2005-04-12 | $3.60 | $3.60 | 1,253,600 | — | — |
| 2005-04-11 | $3.60 | $3.60 | 1,297,700 | — | — |
| 2005-04-08 | $3.72 | $3.72 | 1,379,400 | — | — |
| 2005-04-07 | $3.69 | $3.69 | 1,171,900 | — | — |
| 2005-04-06 | $3.71 | $3.71 | 1,129,500 | — | — |
| 2005-04-05 | $3.65 | $3.65 | 2,293,400 | — | — |
| 2005-04-04 | $3.87 | $3.87 | 621,600 | — | — |
| 2005-04-01 | $3.92 | $3.92 | 835,800 | — | — |
| 2005-03-31 | $3.95 | $3.95 | 1,230,100 | — | — |
| 2005-03-30 | $3.97 | $3.97 | 1,218,000 | — | — |
| 2005-03-29 | $3.86 | $3.86 | 1,100,500 | — | — |
| 2005-03-28 | $3.96 | $3.96 | 743,000 | — | — |
| 2005-03-24 | $3.99 | $3.99 | 754,900 | — | — |
| 2005-03-23 | $3.98 | $3.98 | 702,800 | — | — |
| 2005-03-22 | $3.97 | $3.97 | 1,239,100 | — | — |
| 2005-03-21 | $3.90 | $3.90 | 1,634,100 | — | — |
| 2005-03-18 | $3.99 | $3.99 | 3,514,500 | — | — |
| 2005-03-17 | $4.21 | $4.21 | 1,790,100 | — | — |
| 2005-03-16 | $4.14 | $4.14 | 2,096,500 | — | — |
| 2005-03-15 | $4.39 | $4.39 | 971,300 | — | — |
| 2005-03-14 | $4.60 | $4.60 | 855,800 | — | — |
| 2005-03-11 | $4.50 | $4.50 | 1,863,100 | — | — |
| 2005-03-10 | $4.63 | $4.63 | 1,231,800 | — | — |
| 2005-03-09 | $4.51 | $4.51 | 1,571,700 | — | — |
| 2005-03-08 | $4.52 | $4.52 | 1,065,200 | — | — |
| 2005-03-07 | $4.62 | $4.62 | 1,005,800 | — | — |
| 2005-03-04 | $4.51 | $4.51 | 1,279,500 | — | — |
| 2005-03-03 | $4.52 | $4.52 | 2,862,100 | — | — |
| 2005-03-02 | $4.70 | $4.70 | 1,440,800 | — | — |
| 2005-03-01 | $4.73 | $4.73 | 2,102,800 | — | — |
| 2005-02-28 | $4.54 | $4.54 | 1,295,400 | — | — |
| 2005-02-25 | $4.65 | $4.65 | 2,323,900 | — | — |
| 2005-02-24 | $4.63 | $4.63 | 967,400 | — | — |
| 2005-02-23 | $4.51 | $4.51 | 851,900 | — | — |
| 2005-02-22 | $4.60 | $4.60 | 1,560,000 | — | — |
| 2005-02-18 | $4.68 | $4.68 | 1,694,500 | — | — |
| 2005-02-17 | $4.80 | $4.80 | 2,719,400 | — | — |
| 2005-02-16 | $4.90 | $4.90 | 3,663,100 | — | — |
| 2005-02-15 | $4.69 | $4.69 | 3,390,700 | — | — |
| 2005-02-14 | $4.48 | $4.48 | 1,131,100 | — | — |
| 2005-02-11 | $4.53 | $4.53 | 2,513,800 | — | — |
| 2005-02-10 | $4.40 | $4.40 | 2,192,900 | — | — |
| 2005-02-09 | $4.27 | $4.27 | 4,178,100 | — | — |
| 2005-02-08 | $4.40 | $4.40 | 4,505,300 | — | — |
| 2005-02-07 | $3.85 | $3.85 | 1,797,500 | — | — |
| 2005-02-04 | $3.77 | $3.77 | 1,057,800 | — | — |
| 2005-02-03 | $3.57 | $3.57 | 2,449,800 | — | — |
| 2005-02-02 | $3.82 | $3.82 | 1,655,700 | — | — |
| 2005-02-01 | $3.76 | $3.76 | 1,621,300 | — | — |
| 2005-01-31 | $3.66 | $3.66 | 1,210,200 | — | — |
| 2005-01-28 | $3.63 | $3.63 | 901,000 | — | — |
| 2005-01-27 | $3.59 | $3.59 | 852,700 | — | — |
| 2005-01-26 | $3.63 | $3.63 | 760,400 | — | — |
| 2005-01-25 | $3.53 | $3.53 | 2,207,300 | — | — |
| 2005-01-24 | $3.32 | $3.32 | 1,331,900 | — | — |
| 2005-01-21 | $3.41 | $3.41 | 1,596,500 | — | — |
| 2005-01-20 | $3.39 | $3.39 | 2,502,000 | — | — |
| 2005-01-19 | $3.42 | $3.42 | 1,224,500 | — | — |
| 2005-01-18 | $3.58 | $3.58 | 1,376,500 | — | — |
| 2005-01-14 | $3.64 | $3.64 | 1,036,400 | — | — |
| 2005-01-13 | $3.48 | $3.48 | 1,246,300 | — | — |
| 2005-01-12 | $3.63 | $3.63 | 988,400 | — | — |
| 2005-01-11 | $3.60 | $3.60 | 2,090,800 | — | — |
| 2005-01-10 | $3.55 | $3.55 | 2,236,300 | — | — |
| 2005-01-07 | $3.61 | $3.61 | 2,252,000 | — | — |
| 2005-01-06 | $3.86 | $3.86 | 1,875,000 | — | — |
| 2005-01-05 | $4.00 | $4.00 | 1,832,600 | — | — |
| 2005-01-04 | $4.13 | $4.13 | 1,520,400 | — | — |
| 2005-01-03 | $4.44 | $4.44 | 1,830,800 | — | — |