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
- 1984-06-11 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 | $7.80 | $10.88 | 818,100 | — | — |
| 2005-12-29 | $7.55 | $10.52 | 437,400 | — | — |
| 2005-12-28 | $7.62 | $10.62 | 348,975 | — | — |
| 2005-12-27 | $7.42 | $10.35 | 1,014,188 | — | — |
| 2005-12-23 | $7.86 | $10.96 | 376,313 | — | — |
| 2005-12-22 | $7.87 | $10.97 | 928,800 | — | — |
| 2005-12-21 | $7.70 | $10.73 | 873,450 | — | — |
| 2005-12-20 | $7.67 | $10.69 | 1,181,588 | — | — |
| 2005-12-19 | $7.64 | $10.66 | 2,737,125 | — | — |
| 2005-12-16 | $6.91 | $9.64 | 1,659,150 | — | — |
| 2005-12-15 | $7.29 | $10.17 | 1,393,875 | — | — |
| 2005-12-14 | $7.42 | $10.34 | 1,472,850 | — | — |
| 2005-12-13 | $7.69 | $10.72 | 1,614,600 | — | — |
| 2005-12-12 | $7.65 | $10.66 | 1,099,069 | — | — |
| 2005-12-09 | $7.49 | $10.44 | 1,181,588 | — | — |
| 2005-12-08 | $7.39 | $10.31 | 1,319,288 | — | — |
| 2005-12-07 | $6.99 | $9.75 | 1,106,663 | — | — |
| 2005-12-06 | $7.11 | $9.92 | 1,035,281 | — | — |
| 2005-12-05 | $6.86 | $9.57 | 1,067,681 | — | — |
| 2005-12-02 | $6.78 | $9.45 | 1,549,631 | — | — |
| 2005-12-01 | $6.75 | $9.41 | 1,195,763 | — | — |
| 2005-11-30 | $6.56 | $9.15 | 1,918,688 | — | — |
| 2005-11-29 | $6.32 | $8.82 | 600,919 | — | — |
| 2005-11-28 | $6.11 | $8.52 | 703,181 | — | — |
| 2005-11-25 | $6.35 | $8.86 | 292,613 | — | — |
| 2005-11-23 | $6.44 | $8.98 | 768,488 | — | — |
| 2005-11-22 | $6.43 | $8.96 | 1,474,200 | — | — |
| 2005-11-21 | $6.30 | $8.78 | 1,785,544 | — | — |
| 2005-11-18 | $6.33 | $8.83 | 872,269 | — | — |
| 2005-11-17 | $6.20 | $8.64 | 1,275,244 | — | — |
| 2005-11-16 | $6.26 | $8.72 | 1,238,288 | — | — |
| 2005-11-15 | $5.88 | $8.19 | 786,206 | — | — |
| 2005-11-14 | $5.78 | $8.06 | 794,306 | — | — |
| 2005-11-11 | $5.65 | $7.88 | 718,875 | — | — |
| 2005-11-10 | $5.57 | $7.77 | 926,944 | — | — |
| 2005-11-09 | $5.77 | $8.04 | 1,077,806 | — | — |
| 2005-11-08 | $5.63 | $7.85 | 1,076,794 | — | — |
| 2005-11-07 | $5.49 | $7.64 | 722,419 | — | — |
| 2005-11-04 | $5.52 | $7.69 | 872,269 | — | — |
| 2005-11-03 | $5.67 | $7.90 | 1,118,306 | — | — |
| 2005-11-02 | $5.51 | $7.67 | 1,450,406 | — | — |
| 2005-11-01 | $5.41 | $7.54 | 1,291,950 | — | — |
| 2005-10-31 | $5.42 | $7.55 | 1,624,556 | — | — |
| 2005-10-28 | $5.42 | $7.55 | 1,160,831 | — | — |
| 2005-10-27 | $5.34 | $7.44 | 2,787,919 | — | — |
| 2005-10-26 | $5.06 | $7.04 | 2,258,381 | — | — |
| 2005-10-25 | $4.64 | $6.46 | 478,406 | — | — |
| 2005-10-24 | $4.49 | $6.25 | 344,756 | — | — |
| 2005-10-21 | $4.37 | $6.08 | 577,631 | — | — |
| 2005-10-20 | $4.19 | $5.84 | 452,588 | — | — |
| 2005-10-19 | $4.37 | $6.08 | 1,414,463 | — | — |
| 2005-10-18 | $4.36 | $6.07 | 590,794 | — | — |
| 2005-10-17 | $4.61 | $6.41 | 677,363 | — | — |
| 2005-10-14 | $4.54 | $6.33 | 1,220,569 | — | — |
| 2005-10-13 | $4.51 | $6.29 | 1,077,806 | — | — |
| 2005-10-12 | $4.68 | $6.52 | 924,919 | — | — |
| 2005-10-11 | $4.75 | $6.62 | 761,906 | — | — |
| 2005-10-10 | $4.62 | $6.43 | 645,975 | — | — |
| 2005-10-07 | $4.74 | $6.60 | 834,300 | — | — |
| 2005-10-06 | $4.54 | $6.33 | 1,236,769 | — | — |
| 2005-10-05 | $4.55 | $6.33 | 1,693,406 | — | — |
| 2005-10-04 | $5.00 | $6.96 | 923,400 | — | — |
| 2005-10-03 | $5.04 | $7.03 | 949,219 | — | — |
| 2005-09-30 | $5.09 | $7.09 | 413,606 | — | — |
| 2005-09-29 | $5.10 | $7.10 | 605,475 | — | — |
| 2005-09-28 | $5.11 | $7.12 | 368,550 | — | — |
| 2005-09-27 | $5.13 | $7.14 | 443,981 | — | — |
| 2005-09-26 | $5.16 | $7.19 | 412,088 | — | — |
| 2005-09-23 | $4.96 | $6.91 | 657,113 | — | — |
| 2005-09-22 | $5.11 | $7.12 | 837,338 | — | — |
| 2005-09-21 | $5.12 | $7.14 | 926,438 | — | — |
| 2005-09-20 | $4.95 | $6.89 | 1,059,581 | — | — |
| 2005-09-19 | $4.98 | $6.93 | 928,463 | — | — |
| 2005-09-16 | $4.69 | $6.53 | 1,390,669 | — | — |
| 2005-09-15 | $4.54 | $6.32 | 415,631 | — | — |
| 2005-09-14 | $4.46 | $6.22 | 450,056 | — | — |
| 2005-09-13 | $4.49 | $6.25 | 441,956 | — | — |
| 2005-09-12 | $4.54 | $6.32 | 558,394 | — | — |
| 2005-09-09 | $4.58 | $6.38 | 290,588 | — | — |
| 2005-09-08 | $4.45 | $6.19 | 431,325 | — | — |
| 2005-09-07 | $4.54 | $6.33 | 568,519 | — | — |
| 2005-09-06 | $4.61 | $6.41 | 561,938 | — | — |
| 2005-09-02 | $4.42 | $6.16 | 725,963 | — | — |
| 2005-09-01 | $4.74 | $6.60 | 1,129,444 | — | — |
| 2005-08-31 | $4.58 | $6.38 | 2,832,975 | — | — |
| 2005-08-30 | $4.22 | $5.88 | 944,663 | — | — |
| 2005-08-29 | $3.97 | $5.53 | 409,556 | — | — |
| 2005-08-26 | $3.95 | $5.50 | 592,819 | — | — |
| 2005-08-25 | $4.06 | $5.66 | 716,344 | — | — |
| 2005-08-24 | $4.06 | $5.65 | 694,575 | — | — |
| 2005-08-23 | $3.92 | $5.45 | 315,394 | — | — |
| 2005-08-22 | $3.88 | $5.40 | 454,613 | — | — |
| 2005-08-19 | $3.89 | $5.42 | 508,781 | — | — |
| 2005-08-18 | $3.73 | $5.19 | 773,550 | — | — |
| 2005-08-17 | $3.77 | $5.25 | 659,644 | — | — |
| 2005-08-16 | $3.83 | $5.33 | 249,075 | — | — |
| 2005-08-15 | $3.99 | $5.55 | 311,850 | — | — |
| 2005-08-12 | $4.03 | $5.61 | 358,425 | — | — |
| 2005-08-11 | $4.18 | $5.81 | 258,188 | — | — |
| 2005-08-10 | $4.19 | $5.83 | 443,475 | — | — |
| 2005-08-09 | $4.11 | $5.71 | 273,881 | — | — |
| 2005-08-08 | $4.13 | $5.74 | 262,238 | — | — |
| 2005-08-05 | $4.12 | $5.73 | 612,563 | — | — |
| 2005-08-04 | $4.14 | $5.75 | 461,194 | — | — |
| 2005-08-03 | $4.16 | $5.78 | 1,488,375 | — | — |
| 2005-08-02 | $4.11 | $5.71 | 1,605,319 | — | — |
| 2005-08-01 | $3.89 | $5.41 | 350,831 | — | — |
| 2005-07-29 | $3.85 | $5.35 | 510,806 | — | — |
| 2005-07-28 | $3.88 | $5.39 | 912,263 | — | — |
| 2005-07-27 | $3.84 | $5.34 | 954,788 | — | — |
| 2005-07-26 | $3.79 | $5.27 | 480,431 | — | — |
| 2005-07-25 | $3.80 | $5.28 | 546,750 | — | — |
| 2005-07-22 | $3.80 | $5.28 | 1,074,263 | — | — |
| 2005-07-21 | $3.53 | $4.91 | 352,856 | — | — |
| 2005-07-20 | $3.55 | $4.94 | 456,638 | — | — |
| 2005-07-19 | $3.54 | $4.92 | 1,321,819 | — | — |
| 2005-07-18 | $3.48 | $4.83 | 201,488 | — | — |
| 2005-07-15 | $3.56 | $4.94 | 581,175 | — | — |
| 2005-07-14 | $3.62 | $5.03 | 528,019 | — | — |
| 2005-07-13 | $3.70 | $5.14 | 342,731 | — | — |
| 2005-07-12 | $3.72 | $5.16 | 883,913 | — | — |
| 2005-07-11 | $3.64 | $5.06 | 266,794 | — | — |
| 2005-07-08 | $3.50 | $4.86 | 254,644 | — | — |
| 2005-07-07 | $3.41 | $4.74 | 286,538 | — | — |
| 2005-07-06 | $3.51 | $4.88 | 191,363 | — | — |
| 2005-07-05 | $3.54 | $4.92 | 145,800 | — | — |
| 2005-07-01 | $3.35 | $4.66 | 279,956 | — | — |
| 2005-06-30 | $3.34 | $4.65 | 597,881 | — | — |
| 2005-06-29 | $3.41 | $4.74 | 146,306 | — | — |
| 2005-06-28 | $3.37 | $4.68 | 229,331 | — | — |
| 2005-06-27 | $3.30 | $4.58 | 287,044 | — | — |
| 2005-06-24 | $3.25 | $4.52 | 351,844 | — | — |
| 2005-06-23 | $3.32 | $4.62 | 154,913 | — | — |
| 2005-06-22 | $3.37 | $4.68 | 192,881 | — | — |
| 2005-06-21 | $3.39 | $4.71 | 247,556 | — | — |
| 2005-06-20 | $3.42 | $4.75 | 124,538 | — | — |
| 2005-06-17 | $3.39 | $4.71 | 437,906 | — | — |
| 2005-06-16 | $3.36 | $4.67 | 155,419 | — | — |
| 2005-06-15 | $3.26 | $4.53 | 261,225 | — | — |
| 2005-06-14 | $3.21 | $4.47 | 114,919 | — | — |
| 2005-06-13 | $3.19 | $4.44 | 178,200 | — | — |
| 2005-06-10 | $3.21 | $4.46 | 207,056 | — | — |
| 2005-06-09 | $3.18 | $4.41 | 196,931 | — | — |
| 2005-06-08 | $3.08 | $4.28 | 312,863 | — | — |
| 2005-06-07 | $3.05 | $4.23 | 480,431 | — | — |
| 2005-06-06 | $3.00 | $4.17 | 219,206 | — | — |
| 2005-06-03 | $2.96 | $4.12 | 188,325 | — | — |
| 2005-06-02 | $2.88 | $4.01 | 237,431 | — | — |
| 2005-06-01 | $2.96 | $4.11 | 210,094 | — | — |
| 2005-05-31 | $2.92 | $4.05 | 243,506 | — | — |
| 2005-05-27 | $2.94 | $4.08 | 157,950 | — | — |
| 2005-05-26 | $2.88 | $4.01 | 279,450 | — | — |
| 2005-05-25 | $2.81 | $3.90 | 385,256 | — | — |
| 2005-05-24 | $2.79 | $3.87 | 321,469 | — | — |
| 2005-05-23 | $2.79 | $3.87 | 444,994 | — | — |
| 2005-05-20 | $2.80 | $3.89 | 282,994 | — | — |
| 2005-05-19 | $2.81 | $3.91 | 386,775 | — | — |
| 2005-05-18 | $2.75 | $3.83 | 402,975 | — | — |
| 2005-05-17 | $2.73 | $3.79 | 442,463 | — | — |
| 2005-05-16 | $2.64 | $3.68 | 434,363 | — | — |
| 2005-05-13 | $2.63 | $3.65 | 403,481 | — | — |
| 2005-05-12 | $2.66 | $3.70 | 727,988 | — | — |
| 2005-05-11 | $2.92 | $4.06 | 300,206 | — | — |
| 2005-05-10 | $2.91 | $4.05 | 405,000 | — | — |
| 2005-05-09 | $2.98 | $4.15 | 177,188 | — | — |
| 2005-05-06 | $2.97 | $4.13 | 295,650 | — | — |
| 2005-05-05 | $2.98 | $4.13 | 206,550 | — | — |
| 2005-05-04 | $2.92 | $4.04 | 515,869 | — | — |
| 2005-05-03 | $2.93 | $4.06 | 664,706 | — | — |
| 2005-05-02 | $2.96 | $4.10 | 464,231 | — | — |
| 2005-04-29 | $2.87 | $3.98 | 537,131 | — | — |
| 2005-04-28 | $2.97 | $4.12 | 784,181 | — | — |
| 2005-04-27 | $2.97 | $4.12 | 459,169 | — | — |
| 2005-04-26 | $3.01 | $4.18 | 467,269 | — | — |
| 2005-04-25 | $3.10 | $4.29 | 403,481 | — | — |
| 2005-04-22 | $3.06 | $4.24 | 1,242,338 | — | — |
| 2005-04-21 | $3.02 | $4.19 | 844,425 | — | — |
| 2005-04-20 | $3.00 | $4.16 | 1,307,138 | — | — |
| 2005-04-19 | $3.10 | $4.30 | 395,888 | — | — |
| 2005-04-18 | $3.06 | $4.24 | 521,944 | — | — |
| 2005-04-15 | $3.00 | $4.16 | 659,644 | — | — |
| 2005-04-14 | $3.01 | $4.17 | 467,269 | — | — |
| 2005-04-13 | $3.02 | $4.18 | 744,694 | — | — |
| 2005-04-12 | $3.09 | $4.28 | 1,122,863 | — | — |
| 2005-04-11 | $3.12 | $4.33 | 773,044 | — | — |
| 2005-04-08 | $3.06 | $4.24 | 481,950 | — | — |
| 2005-04-07 | $3.12 | $4.32 | 672,300 | — | — |
| 2005-04-06 | $3.16 | $4.38 | 667,238 | — | — |
| 2005-04-05 | $3.04 | $4.21 | 378,169 | — | — |
| 2005-04-04 | $3.03 | $4.20 | 672,300 | — | — |
| 2005-04-01 | $3.02 | $4.19 | 396,900 | — | — |
| 2005-03-31 | $3.00 | $4.16 | 592,819 | — | — |
| 2005-03-30 | $2.84 | $3.94 | 375,638 | — | — |
| 2005-03-29 | $2.80 | $3.89 | 516,375 | — | — |
| 2005-03-28 | $2.83 | $3.93 | 620,663 | — | — |
| 2005-03-24 | $2.84 | $3.94 | 458,156 | — | — |
| 2005-03-23 | $2.83 | $3.92 | 807,469 | — | — |
| 2005-03-22 | $2.92 | $4.05 | 722,419 | — | — |
| 2005-03-21 | $2.92 | $4.05 | 586,238 | — | — |
| 2005-03-18 | $2.98 | $4.13 | 456,638 | — | — |
| 2005-03-17 | $3.05 | $4.23 | 249,075 | — | — |
| 2005-03-16 | $2.99 | $4.14 | 477,900 | — | — |
| 2005-03-15 | $2.98 | $4.13 | 548,775 | — | — |
| 2005-03-14 | $3.10 | $4.30 | 987,188 | — | — |
| 2005-03-11 | $3.14 | $4.35 | 570,038 | — | — |
| 2005-03-10 | $3.17 | $4.40 | 1,208,925 | — | — |
| 2005-03-09 | $3.29 | $4.57 | 413,859 | — | — |
| 2005-03-08 | $3.40 | $4.72 | 684,197 | — | — |
| 2005-03-07 | $3.37 | $4.67 | 330,328 | — | — |
| 2005-03-04 | $3.46 | $4.80 | 545,991 | — | — |
| 2005-03-03 | $3.38 | $4.69 | 655,341 | — | — |
| 2005-03-02 | $3.23 | $4.48 | 1,126,153 | — | — |
| 2005-03-01 | $3.30 | $4.57 | 1,047,178 | — | — |
| 2005-02-28 | $3.44 | $4.76 | 819,366 | — | — |
| 2005-02-25 | $3.44 | $4.76 | 507,263 | — | — |
| 2005-02-24 | $3.42 | $4.75 | 678,122 | — | — |
| 2005-02-23 | $3.31 | $4.59 | 804,178 | — | — |
| 2005-02-22 | $3.34 | $4.64 | 1,398,009 | — | — |
| 2005-02-18 | $3.45 | $4.78 | 515,616 | — | — |
| 2005-02-17 | $3.44 | $4.77 | 1,338,019 | — | — |
| 2005-02-16 | $3.45 | $4.79 | 2,747,419 | — | — |
| 2005-02-15 | $3.80 | $5.26 | 848,981 | — | — |
| 2005-02-14 | $3.86 | $5.35 | 621,169 | — | — |
| 2005-02-11 | $3.89 | $5.39 | 952,256 | — | — |
| 2005-02-10 | $3.88 | $5.38 | 1,387,378 | — | — |
| 2005-02-09 | $3.75 | $5.20 | 1,031,231 | — | — |
| 2005-02-08 | $3.56 | $4.93 | 332,606 | — | — |
| 2005-02-07 | $3.59 | $4.96 | 418,416 | — | — |
| 2005-02-04 | $3.60 | $4.98 | 545,231 | — | — |
| 2005-02-03 | $3.64 | $5.03 | 357,666 | — | — |
| 2005-02-02 | $3.61 | $4.99 | 639,394 | — | — |
| 2005-02-01 | $3.59 | $4.96 | 1,092,741 | — | — |
| 2005-01-31 | $3.40 | $4.70 | 907,453 | — | — |
| 2005-01-28 | $3.29 | $4.56 | 638,634 | — | — |
| 2005-01-27 | $3.30 | $4.56 | 734,316 | — | — |
| 2005-01-26 | $3.25 | $4.49 | 889,228 | — | — |
| 2005-01-25 | $3.21 | $4.44 | 620,409 | — | — |
| 2005-01-24 | $3.15 | $4.36 | 449,550 | — | — |
| 2005-01-21 | $3.12 | $4.31 | 249,075 | — | — |
| 2005-01-20 | $3.08 | $4.25 | 400,950 | — | — |
| 2005-01-19 | $3.12 | $4.32 | 329,569 | — | — |
| 2005-01-18 | $3.11 | $4.30 | 435,881 | — | — |
| 2005-01-14 | $3.14 | $4.34 | 217,941 | — | — |
| 2005-01-13 | $3.06 | $4.23 | 321,216 | — | — |
| 2005-01-12 | $3.02 | $4.18 | 466,256 | — | — |
| 2005-01-11 | $3.01 | $4.16 | 247,556 | — | — |
| 2005-01-10 | $3.05 | $4.22 | 497,391 | — | — |
| 2005-01-07 | $2.97 | $4.11 | 711,534 | — | — |
| 2005-01-06 | $3.10 | $4.28 | 486,759 | — | — |
| 2005-01-05 | $3.00 | $4.14 | 628,003 | — | — |
| 2005-01-04 | $3.08 | $4.26 | 767,728 | — | — |
| 2005-01-03 | $3.13 | $4.33 | 1,163,363 | — | — |