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
- 1986-07-08 to 2026-09-03
- 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 | $5.17 | $5.17 | 138,800 | — | — |
| 2005-12-29 | $5.00 | $5.00 | 59,900 | — | — |
| 2005-12-28 | $4.92 | $4.92 | 112,000 | — | — |
| 2005-12-27 | $4.79 | $4.79 | 29,100 | — | — |
| 2005-12-23 | $4.83 | $4.83 | 25,600 | — | — |
| 2005-12-22 | $4.82 | $4.82 | 30,100 | — | — |
| 2005-12-21 | $5.00 | $5.00 | 18,800 | — | — |
| 2005-12-20 | $4.74 | $4.74 | 20,400 | — | — |
| 2005-12-19 | $4.68 | $4.68 | 35,200 | — | — |
| 2005-12-16 | $4.74 | $4.74 | 294,800 | — | — |
| 2005-12-15 | $4.91 | $4.91 | 16,500 | — | — |
| 2005-12-14 | $4.99 | $4.99 | 18,800 | — | — |
| 2005-12-13 | $4.91 | $4.91 | 36,900 | — | — |
| 2005-12-12 | $4.87 | $4.87 | 39,000 | — | — |
| 2005-12-09 | $5.25 | $5.25 | 23,100 | — | — |
| 2005-12-08 | $5.27 | $5.27 | 31,600 | — | — |
| 2005-12-07 | $5.23 | $5.23 | 28,700 | — | — |
| 2005-12-06 | $5.31 | $5.31 | 55,700 | — | — |
| 2005-12-05 | $5.56 | $5.56 | 22,800 | — | — |
| 2005-12-02 | $5.31 | $5.31 | 15,500 | — | — |
| 2005-12-01 | $5.30 | $5.30 | 35,800 | — | — |
| 2005-11-30 | $5.66 | $5.66 | 29,400 | — | — |
| 2005-11-29 | $5.42 | $5.42 | 49,600 | — | — |
| 2005-11-28 | $4.99 | $4.99 | 87,300 | — | — |
| 2005-11-25 | $5.52 | $5.52 | 28,400 | — | — |
| 2005-11-23 | $5.85 | $5.85 | 36,000 | — | — |
| 2005-11-22 | $6.00 | $6.00 | 27,300 | — | — |
| 2005-11-21 | $5.95 | $5.95 | 44,900 | — | — |
| 2005-11-18 | $5.95 | $5.95 | 117,200 | — | — |
| 2005-11-17 | $6.10 | $6.10 | 118,300 | — | — |
| 2005-11-16 | $5.23 | $5.23 | 22,700 | — | — |
| 2005-11-15 | $5.16 | $5.16 | 32,300 | — | — |
| 2005-11-14 | $5.00 | $5.00 | 45,300 | — | — |
| 2005-11-11 | $4.86 | $4.86 | 24,200 | — | — |
| 2005-11-10 | $4.86 | $4.86 | 36,100 | — | — |
| 2005-11-09 | $4.58 | $4.58 | 25,700 | — | — |
| 2005-11-08 | $4.59 | $4.59 | 12,900 | — | — |
| 2005-11-07 | $4.65 | $4.65 | 10,000 | — | — |
| 2005-11-04 | $4.60 | $4.60 | 36,800 | — | — |
| 2005-11-03 | $4.60 | $4.60 | 13,700 | — | — |
| 2005-11-02 | $4.60 | $4.60 | 18,800 | — | — |
| 2005-11-01 | $4.71 | $4.71 | 14,100 | — | — |
| 2005-10-31 | $4.72 | $4.72 | 40,600 | — | — |
| 2005-10-28 | $4.82 | $4.82 | 22,100 | — | — |
| 2005-10-27 | $4.90 | $4.90 | 28,800 | — | — |
| 2005-10-26 | $4.83 | $4.83 | 37,900 | — | — |
| 2005-10-25 | $5.01 | $5.01 | 54,800 | — | — |
| 2005-10-24 | $4.98 | $4.98 | 110,400 | — | — |
| 2005-10-21 | $4.50 | $4.50 | 56,300 | — | — |
| 2005-10-20 | $4.22 | $4.22 | 42,500 | — | — |
| 2005-10-19 | $3.98 | $3.98 | 11,200 | — | — |
| 2005-10-18 | $3.99 | $3.99 | 17,700 | — | — |
| 2005-10-17 | $4.09 | $4.09 | 24,100 | — | — |
| 2005-10-14 | $4.04 | $4.04 | 27,700 | — | — |
| 2005-10-13 | $4.03 | $4.03 | 12,100 | — | — |
| 2005-10-12 | $4.03 | $4.03 | 17,400 | — | — |
| 2005-10-11 | $4.00 | $4.00 | 31,500 | — | — |
| 2005-10-10 | $4.32 | $4.32 | 28,000 | — | — |
| 2005-10-07 | $4.13 | $4.13 | 81,800 | — | — |
| 2005-10-06 | $4.55 | $4.55 | 58,400 | — | — |
| 2005-10-05 | $4.71 | $4.71 | 54,400 | — | — |
| 2005-10-04 | $4.76 | $4.76 | 232,000 | — | — |
| 2005-10-03 | $4.65 | $4.65 | 458,600 | — | — |
| 2005-09-30 | $3.10 | $3.10 | 19,800 | — | — |
| 2005-09-29 | $3.06 | $3.06 | 19,300 | — | — |
| 2005-09-28 | $3.00 | $3.00 | 27,100 | — | — |
| 2005-09-27 | $3.00 | $3.00 | 16,600 | — | — |
| 2005-09-26 | $2.81 | $2.81 | 40,100 | — | — |
| 2005-09-23 | $2.94 | $2.94 | 15,100 | — | — |
| 2005-09-22 | $2.86 | $2.86 | 9,000 | — | — |
| 2005-09-21 | $2.94 | $2.94 | 7,100 | — | — |
| 2005-09-20 | $2.97 | $2.97 | 7,900 | — | — |
| 2005-09-19 | $2.91 | $2.91 | 8,600 | — | — |
| 2005-09-16 | $3.00 | $3.00 | 16,100 | — | — |
| 2005-09-15 | $2.97 | $2.97 | 12,500 | — | — |
| 2005-09-14 | $2.92 | $2.92 | 6,800 | — | — |
| 2005-09-13 | $2.91 | $2.91 | 8,200 | — | — |
| 2005-09-12 | $2.89 | $2.89 | 11,900 | — | — |
| 2005-09-09 | $2.89 | $2.89 | 25,400 | — | — |
| 2005-09-08 | $2.93 | $2.93 | 20,300 | — | — |
| 2005-09-07 | $2.92 | $2.92 | 7,400 | — | — |
| 2005-09-06 | $3.00 | $3.00 | 20,800 | — | — |
| 2005-09-02 | $3.01 | $3.01 | 5,100 | — | — |
| 2005-09-01 | $2.86 | $2.86 | 37,300 | — | — |
| 2005-08-31 | $2.87 | $2.87 | 12,300 | — | — |
| 2005-08-30 | $2.99 | $2.99 | 9,400 | — | — |
| 2005-08-29 | $2.85 | $2.85 | 22,000 | — | — |
| 2005-08-26 | $2.78 | $2.78 | 29,600 | — | — |
| 2005-08-25 | $2.81 | $2.81 | 16,700 | — | — |
| 2005-08-24 | $2.95 | $2.95 | 8,400 | — | — |
| 2005-08-23 | $2.98 | $2.98 | 9,600 | — | — |
| 2005-08-22 | $2.85 | $2.85 | 34,700 | — | — |
| 2005-08-19 | $3.03 | $3.03 | 5,300 | — | — |
| 2005-08-18 | $3.03 | $3.03 | 18,700 | — | — |
| 2005-08-17 | $3.06 | $3.06 | 5,800 | — | — |
| 2005-08-16 | $3.00 | $3.00 | 28,000 | — | — |
| 2005-08-15 | $3.29 | $3.29 | 35,300 | — | — |
| 2005-08-12 | $3.15 | $3.15 | 9,900 | — | — |
| 2005-08-11 | $3.00 | $3.00 | 4,500 | — | — |
| 2005-08-10 | $3.00 | $3.00 | 15,400 | — | — |
| 2005-08-09 | $3.04 | $3.04 | 8,500 | — | — |
| 2005-08-08 | $2.92 | $2.92 | 6,400 | — | — |
| 2005-08-05 | $2.97 | $2.97 | 7,700 | — | — |
| 2005-08-04 | $2.90 | $2.90 | 13,600 | — | — |
| 2005-08-03 | $2.91 | $2.91 | 9,100 | — | — |
| 2005-08-02 | $2.90 | $2.90 | 21,400 | — | — |
| 2005-08-01 | $2.90 | $2.90 | 34,500 | — | — |
| 2005-07-29 | $2.93 | $2.93 | 25,400 | — | — |
| 2005-07-28 | $2.94 | $2.94 | 31,700 | — | — |
| 2005-07-27 | $2.98 | $2.98 | 20,200 | — | — |
| 2005-07-26 | $3.03 | $3.03 | 30,300 | — | — |
| 2005-07-25 | $3.18 | $3.18 | 5,900 | — | — |
| 2005-07-22 | $3.12 | $3.12 | 10,900 | — | — |
| 2005-07-21 | $3.15 | $3.15 | 27,900 | — | — |
| 2005-07-20 | $3.13 | $3.13 | 28,500 | — | — |
| 2005-07-19 | $3.06 | $3.06 | 27,200 | — | — |
| 2005-07-18 | $3.07 | $3.07 | 26,700 | — | — |
| 2005-07-15 | $3.27 | $3.27 | 7,500 | — | — |
| 2005-07-14 | $3.17 | $3.17 | 13,100 | — | — |
| 2005-07-13 | $3.12 | $3.12 | 18,000 | — | — |
| 2005-07-12 | $3.32 | $3.32 | 24,100 | — | — |
| 2005-07-11 | $3.22 | $3.22 | 20,800 | — | — |
| 2005-07-08 | $3.06 | $3.06 | 15,700 | — | — |
| 2005-07-07 | $3.05 | $3.05 | 20,000 | — | — |
| 2005-07-06 | $3.03 | $3.03 | 46,800 | — | — |
| 2005-07-05 | $3.09 | $3.09 | 13,400 | — | — |
| 2005-07-01 | $3.10 | $3.10 | 29,300 | — | — |
| 2005-06-30 | $3.17 | $3.17 | 20,600 | — | — |
| 2005-06-29 | $3.04 | $3.04 | 10,600 | — | — |
| 2005-06-28 | $2.97 | $2.97 | 63,400 | — | — |
| 2005-06-27 | $3.04 | $3.04 | 15,300 | — | — |
| 2005-06-24 | $3.03 | $3.03 | 76,300 | — | — |
| 2005-06-23 | $2.87 | $2.87 | 67,200 | — | — |
| 2005-06-22 | $3.00 | $3.00 | 131,800 | — | — |
| 2005-06-21 | $3.35 | $3.35 | 52,900 | — | — |
| 2005-06-20 | $3.56 | $3.56 | 23,000 | — | — |
| 2005-06-17 | $3.74 | $3.74 | 53,500 | — | — |
| 2005-06-16 | $3.79 | $3.79 | 20,900 | — | — |
| 2005-06-15 | $3.87 | $3.87 | 8,600 | — | — |
| 2005-06-14 | $3.88 | $3.88 | 18,200 | — | — |
| 2005-06-13 | $3.72 | $3.72 | 24,000 | — | — |
| 2005-06-10 | $3.80 | $3.80 | 47,500 | — | — |
| 2005-06-09 | $3.98 | $3.98 | 26,700 | — | — |
| 2005-06-08 | $4.17 | $4.17 | 24,200 | — | — |
| 2005-06-07 | $4.36 | $4.36 | 22,100 | — | — |
| 2005-06-06 | $4.39 | $4.39 | 9,000 | — | — |
| 2005-06-03 | $4.37 | $4.37 | 7,500 | — | — |
| 2005-06-02 | $4.32 | $4.32 | 9,200 | — | — |
| 2005-06-01 | $4.32 | $4.32 | 11,500 | — | — |
| 2005-05-31 | $4.36 | $4.36 | 6,000 | — | — |
| 2005-05-27 | $4.35 | $4.35 | 11,400 | — | — |
| 2005-05-26 | $4.39 | $4.39 | 9,600 | — | — |
| 2005-05-25 | $4.39 | $4.39 | 9,100 | — | — |
| 2005-05-24 | $4.45 | $4.45 | 9,000 | — | — |
| 2005-05-23 | $4.34 | $4.34 | 7,400 | — | — |
| 2005-05-20 | $4.29 | $4.29 | 10,700 | — | — |
| 2005-05-19 | $4.37 | $4.37 | 10,500 | — | — |
| 2005-05-18 | $4.49 | $4.49 | 5,300 | — | — |
| 2005-05-17 | $4.48 | $4.48 | 14,000 | — | — |
| 2005-05-16 | $4.29 | $4.29 | 7,000 | — | — |
| 2005-05-13 | $4.49 | $4.49 | 35,600 | — | — |
| 2005-05-12 | $4.80 | $4.80 | 6,800 | — | — |
| 2005-05-11 | $4.77 | $4.77 | 15,200 | — | — |
| 2005-05-10 | $4.76 | $4.76 | 53,700 | — | — |
| 2005-05-09 | $4.45 | $4.45 | 21,800 | — | — |
| 2005-05-06 | $4.38 | $4.38 | 40,200 | — | — |
| 2005-05-05 | $4.00 | $4.00 | 29,600 | — | — |
| 2005-05-04 | $4.18 | $4.18 | 155,900 | — | — |
| 2005-05-03 | $4.02 | $4.02 | 89,000 | — | — |
| 2005-05-02 | $4.42 | $4.42 | 53,600 | — | — |
| 2005-04-29 | $4.55 | $4.55 | 12,500 | — | — |
| 2005-04-28 | $4.51 | $4.51 | 21,900 | — | — |
| 2005-04-27 | $4.67 | $4.67 | 37,600 | — | — |
| 2005-04-26 | $4.76 | $4.76 | 29,200 | — | — |
| 2005-04-25 | $4.82 | $4.82 | 20,400 | — | — |
| 2005-04-22 | $4.84 | $4.84 | 10,800 | — | — |
| 2005-04-21 | $5.07 | $5.07 | 34,100 | — | — |
| 2005-04-20 | $5.10 | $5.10 | 24,000 | — | — |
| 2005-04-19 | $5.15 | $5.15 | 7,800 | — | — |
| 2005-04-18 | $5.16 | $5.16 | 3,400 | — | — |
| 2005-04-15 | $5.18 | $5.18 | 22,200 | — | — |
| 2005-04-14 | $5.22 | $5.22 | 12,900 | — | — |
| 2005-04-13 | $5.25 | $5.25 | 11,900 | — | — |
| 2005-04-12 | $5.32 | $5.32 | 8,400 | — | — |
| 2005-04-11 | $5.15 | $5.15 | 8,800 | — | — |
| 2005-04-08 | $5.23 | $5.23 | 17,200 | — | — |
| 2005-04-07 | $5.20 | $5.20 | 14,200 | — | — |
| 2005-04-06 | $5.56 | $5.56 | 6,900 | — | — |
| 2005-04-05 | $5.59 | $5.59 | 12,000 | — | — |
| 2005-04-04 | $5.70 | $5.70 | 6,700 | — | — |
| 2005-04-01 | $5.60 | $5.60 | 25,700 | — | — |
| 2005-03-31 | $5.20 | $5.20 | 6,000 | — | — |
| 2005-03-30 | $5.21 | $5.21 | 10,800 | — | — |
| 2005-03-29 | $5.27 | $5.27 | 25,900 | — | — |
| 2005-03-28 | $5.36 | $5.36 | 7,200 | — | — |
| 2005-03-24 | $5.32 | $5.32 | 16,700 | — | — |
| 2005-03-23 | $5.36 | $5.36 | 6,300 | — | — |
| 2005-03-22 | $5.35 | $5.35 | 43,600 | — | — |
| 2005-03-21 | $5.88 | $5.88 | 9,100 | — | — |
| 2005-03-18 | $6.00 | $6.00 | 15,800 | — | — |
| 2005-03-17 | $6.00 | $6.00 | 24,000 | — | — |
| 2005-03-16 | $6.19 | $6.19 | 52,800 | — | — |
| 2005-03-15 | $6.46 | $6.46 | 34,700 | — | — |
| 2005-03-14 | $6.20 | $6.20 | 41,600 | — | — |
| 2005-03-11 | $6.04 | $6.04 | 53,900 | — | — |
| 2005-03-10 | $5.79 | $5.79 | 28,100 | — | — |
| 2005-03-09 | $5.87 | $5.87 | 60,200 | — | — |
| 2005-03-08 | $5.75 | $5.75 | 55,900 | — | — |
| 2005-03-07 | $5.50 | $5.50 | 27,400 | — | — |
| 2005-03-04 | $5.28 | $5.28 | 17,900 | — | — |
| 2005-03-03 | $5.16 | $5.16 | 15,800 | — | — |
| 2005-03-02 | $5.05 | $5.05 | 39,700 | — | — |
| 2005-03-01 | $5.05 | $5.05 | 27,300 | — | — |
| 2005-02-28 | $5.14 | $5.14 | 95,500 | — | — |
| 2005-02-25 | $5.54 | $5.54 | 66,500 | — | — |
| 2005-02-24 | $5.85 | $5.85 | 41,800 | — | — |
| 2005-02-23 | $5.86 | $5.86 | 13,200 | — | — |
| 2005-02-22 | $5.85 | $5.85 | 17,600 | — | — |
| 2005-02-18 | $5.87 | $5.87 | 15,900 | — | — |
| 2005-02-17 | $5.96 | $5.96 | 26,600 | — | — |
| 2005-02-16 | $6.00 | $6.00 | 30,300 | — | — |
| 2005-02-15 | $5.97 | $5.97 | 25,200 | — | — |
| 2005-02-14 | $6.00 | $6.00 | 57,300 | — | — |
| 2005-02-11 | $5.95 | $5.95 | 17,600 | — | — |
| 2005-02-10 | $5.93 | $5.93 | 4,200 | — | — |
| 2005-02-09 | $5.74 | $5.74 | 16,400 | — | — |
| 2005-02-08 | $6.00 | $6.00 | 21,900 | — | — |
| 2005-02-07 | $6.00 | $6.00 | 37,500 | — | — |
| 2005-02-04 | $5.98 | $5.98 | 44,800 | — | — |
| 2005-02-03 | $6.00 | $6.00 | 9,800 | — | — |
| 2005-02-02 | $6.02 | $6.02 | 19,900 | — | — |
| 2005-02-01 | $6.00 | $6.00 | 27,100 | — | — |
| 2005-01-31 | $6.00 | $6.00 | 30,400 | — | — |
| 2005-01-28 | $6.08 | $6.08 | 14,800 | — | — |
| 2005-01-27 | $6.08 | $6.08 | 14,200 | — | — |
| 2005-01-26 | $6.03 | $6.03 | 9,000 | — | — |
| 2005-01-25 | $6.00 | $6.00 | 9,600 | — | — |
| 2005-01-24 | $6.00 | $6.00 | 24,600 | — | — |
| 2005-01-21 | $6.00 | $6.00 | 23,200 | — | — |
| 2005-01-20 | $6.05 | $6.05 | 10,100 | — | — |
| 2005-01-19 | $6.02 | $6.02 | 18,300 | — | — |
| 2005-01-18 | $6.00 | $6.00 | 12,300 | — | — |
| 2005-01-14 | $6.01 | $6.01 | 18,900 | — | — |
| 2005-01-13 | $6.00 | $6.00 | 22,300 | — | — |
| 2005-01-12 | $5.99 | $5.99 | 26,000 | — | — |
| 2005-01-11 | $6.07 | $6.07 | 15,300 | — | — |
| 2005-01-10 | $6.32 | $6.32 | 23,300 | — | — |
| 2005-01-07 | $6.11 | $6.11 | 12,400 | — | — |
| 2005-01-06 | $6.10 | $6.10 | 14,200 | — | — |
| 2005-01-05 | $6.03 | $6.03 | 17,800 | — | — |
| 2005-01-04 | $6.21 | $6.21 | 25,600 | — | — |
| 2005-01-03 | $6.01 | $6.01 | 32,800 | — | — |