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
- 2004-04-20 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 | $9.40 | $9.40 | 319,200 | — | — |
| 2005-12-29 | $10.04 | $10.04 | 181,300 | — | — |
| 2005-12-28 | $10.33 | $10.33 | 246,100 | — | — |
| 2005-12-27 | $9.97 | $9.97 | 268,900 | — | — |
| 2005-12-23 | $9.61 | $9.61 | 222,500 | — | — |
| 2005-12-22 | $9.85 | $9.85 | 308,100 | — | — |
| 2005-12-21 | $8.66 | $8.66 | 220,700 | — | — |
| 2005-12-20 | $8.15 | $8.15 | 277,100 | — | — |
| 2005-12-19 | $8.67 | $8.67 | 397,100 | — | — |
| 2005-12-16 | $8.17 | $8.17 | 368,900 | — | — |
| 2005-12-15 | $7.38 | $7.38 | 184,800 | — | — |
| 2005-12-14 | $7.19 | $7.19 | 323,400 | — | — |
| 2005-12-13 | $6.98 | $6.98 | 191,600 | — | — |
| 2005-12-12 | $7.30 | $7.30 | 284,900 | — | — |
| 2005-12-09 | $7.01 | $7.01 | 242,600 | — | — |
| 2005-12-08 | $6.96 | $6.96 | 152,100 | — | — |
| 2005-12-07 | $6.72 | $6.72 | 150,900 | — | — |
| 2005-12-06 | $6.40 | $6.40 | 197,200 | — | — |
| 2005-12-05 | $6.22 | $6.22 | 175,500 | — | — |
| 2005-12-02 | $6.51 | $6.51 | 94,800 | — | — |
| 2005-12-01 | $6.74 | $6.74 | 120,800 | — | — |
| 2005-11-30 | $6.55 | $6.55 | 178,600 | — | — |
| 2005-11-29 | $6.84 | $6.84 | 86,000 | — | — |
| 2005-11-28 | $6.98 | $6.98 | 66,100 | — | — |
| 2005-11-25 | $6.90 | $6.90 | 40,000 | — | — |
| 2005-11-23 | $6.90 | $6.90 | 83,300 | — | — |
| 2005-11-22 | $6.89 | $6.89 | 139,300 | — | — |
| 2005-11-21 | $6.75 | $6.75 | 115,800 | — | — |
| 2005-11-18 | $6.38 | $6.38 | 90,700 | — | — |
| 2005-11-17 | $6.30 | $6.30 | 207,300 | — | — |
| 2005-11-16 | $6.13 | $6.13 | 133,900 | — | — |
| 2005-11-15 | $5.86 | $5.86 | 84,000 | — | — |
| 2005-11-14 | $5.82 | $5.82 | 64,000 | — | — |
| 2005-11-11 | $5.59 | $5.59 | 33,900 | — | — |
| 2005-11-10 | $5.51 | $5.51 | 55,600 | — | — |
| 2005-11-09 | $5.50 | $5.50 | 87,100 | — | — |
| 2005-11-08 | $5.24 | $5.24 | 19,000 | — | — |
| 2005-11-07 | $5.35 | $5.35 | 65,800 | — | — |
| 2005-11-04 | $5.31 | $5.31 | 61,500 | — | — |
| 2005-11-03 | $5.24 | $5.24 | 36,300 | — | — |
| 2005-11-02 | $5.31 | $5.31 | 54,900 | — | — |
| 2005-11-01 | $5.17 | $5.17 | 78,300 | — | — |
| 2005-10-31 | $5.32 | $5.32 | 61,400 | — | — |
| 2005-10-28 | $5.37 | $5.37 | 43,800 | — | — |
| 2005-10-27 | $5.23 | $5.23 | 44,500 | — | — |
| 2005-10-26 | $5.31 | $5.31 | 71,600 | — | — |
| 2005-10-25 | $5.37 | $5.37 | 113,400 | — | — |
| 2005-10-24 | $5.06 | $5.06 | 61,100 | — | — |
| 2005-10-21 | $5.04 | $5.04 | 157,500 | — | — |
| 2005-10-20 | $4.87 | $4.87 | 408,900 | — | — |
| 2005-10-19 | $5.30 | $5.30 | 196,700 | — | — |
| 2005-10-18 | $5.76 | $5.76 | 55,200 | — | — |
| 2005-10-17 | $5.74 | $5.74 | 75,400 | — | — |
| 2005-10-14 | $5.60 | $5.60 | 99,000 | — | — |
| 2005-10-13 | $5.70 | $5.70 | 157,600 | — | — |
| 2005-10-12 | $5.72 | $5.72 | 249,500 | — | — |
| 2005-10-11 | $6.22 | $6.22 | 153,600 | — | — |
| 2005-10-10 | $6.35 | $6.35 | 208,900 | — | — |
| 2005-10-07 | $5.96 | $5.96 | 265,400 | — | — |
| 2005-10-06 | $6.20 | $6.20 | 416,100 | — | — |
| 2005-10-05 | $5.70 | $5.70 | 103,500 | — | — |
| 2005-10-04 | $5.78 | $5.78 | 113,100 | — | — |
| 2005-10-03 | $5.75 | $5.75 | 269,200 | — | — |
| 2005-09-30 | $5.99 | $5.99 | 355,800 | — | — |
| 2005-09-29 | $5.67 | $5.67 | 251,700 | — | — |
| 2005-09-28 | $5.37 | $5.37 | 481,900 | — | — |
| 2005-09-27 | $5.00 | $5.00 | 448,000 | — | — |
| 2005-09-26 | $4.48 | $4.48 | 119,000 | — | — |
| 2005-09-23 | $4.50 | $4.50 | 247,700 | — | — |
| 2005-09-22 | $4.98 | $4.98 | 147,200 | — | — |
| 2005-09-21 | $4.99 | $4.99 | 93,000 | — | — |
| 2005-09-20 | $4.90 | $4.90 | 74,100 | — | — |
| 2005-09-19 | $4.96 | $4.96 | 191,100 | — | — |
| 2005-09-16 | $4.69 | $4.69 | 194,700 | — | — |
| 2005-09-15 | $4.69 | $4.69 | 218,800 | — | — |
| 2005-09-14 | $4.18 | $4.18 | 68,500 | — | — |
| 2005-09-13 | $3.95 | $3.95 | 18,300 | — | — |
| 2005-09-12 | $3.98 | $3.98 | 27,900 | — | — |
| 2005-09-09 | $3.87 | $3.87 | 36,800 | — | — |
| 2005-09-08 | $3.79 | $3.79 | 28,900 | — | — |
| 2005-09-07 | $3.80 | $3.80 | 13,800 | — | — |
| 2005-09-06 | $3.90 | $3.90 | 35,900 | — | — |
| 2005-09-02 | $3.73 | $3.73 | 30,100 | — | — |
| 2005-09-01 | $3.74 | $3.74 | 42,600 | — | — |
| 2005-08-31 | $3.56 | $3.56 | 48,800 | — | — |
| 2005-08-30 | $3.55 | $3.55 | 38,800 | — | — |
| 2005-08-29 | $3.60 | $3.60 | 35,500 | — | — |
| 2005-08-26 | $3.60 | $3.60 | 16,100 | — | — |
| 2005-08-25 | $3.65 | $3.65 | 8,800 | — | — |
| 2005-08-24 | $3.62 | $3.62 | 48,300 | — | — |
| 2005-08-23 | $3.66 | $3.66 | 36,200 | — | — |
| 2005-08-22 | $3.61 | $3.61 | 19,400 | — | — |
| 2005-08-19 | $3.62 | $3.62 | 58,400 | — | — |
| 2005-08-18 | $3.66 | $3.66 | 55,300 | — | — |
| 2005-08-17 | $3.64 | $3.64 | 45,400 | — | — |
| 2005-08-16 | $3.63 | $3.63 | 37,200 | — | — |
| 2005-08-15 | $3.53 | $3.53 | 51,000 | — | — |
| 2005-08-12 | $3.53 | $3.53 | 61,400 | — | — |
| 2005-08-11 | $3.60 | $3.60 | 41,100 | — | — |
| 2005-08-10 | $3.44 | $3.44 | 27,400 | — | — |
| 2005-08-09 | $3.37 | $3.37 | 27,300 | — | — |
| 2005-08-08 | $3.42 | $3.42 | 22,500 | — | — |
| 2005-08-05 | $3.44 | $3.44 | 21,400 | — | — |
| 2005-08-04 | $3.49 | $3.49 | 25,700 | — | — |
| 2005-08-03 | $3.48 | $3.48 | 62,300 | — | — |
| 2005-08-02 | $3.46 | $3.46 | 53,800 | — | — |
| 2005-08-01 | $3.48 | $3.48 | 32,400 | — | — |
| 2005-07-29 | $3.45 | $3.45 | 35,000 | — | — |
| 2005-07-28 | $3.42 | $3.42 | 38,800 | — | — |
| 2005-07-27 | $3.31 | $3.31 | 101,200 | — | — |
| 2005-07-26 | $3.27 | $3.27 | 60,400 | — | — |
| 2005-07-25 | $3.38 | $3.38 | 99,000 | — | — |
| 2005-07-22 | $3.54 | $3.54 | 23,300 | — | — |
| 2005-07-21 | $3.55 | $3.55 | 22,200 | — | — |
| 2005-07-20 | $3.52 | $3.52 | 65,800 | — | — |
| 2005-07-19 | $3.55 | $3.55 | 149,400 | — | — |
| 2005-07-18 | $3.66 | $3.66 | 254,500 | — | — |
| 2005-07-15 | $3.16 | $3.16 | 79,500 | — | — |
| 2005-07-14 | $3.15 | $3.15 | 124,100 | — | — |
| 2005-07-13 | $3.20 | $3.20 | 76,100 | — | — |
| 2005-07-12 | $3.21 | $3.21 | 161,800 | — | — |
| 2005-07-11 | $3.25 | $3.25 | 281,600 | — | — |
| 2005-07-08 | $3.16 | $3.16 | 309,000 | — | — |
| 2005-07-07 | $3.00 | $3.00 | 922,900 | — | — |
| 2005-07-06 | $2.64 | $2.64 | 36,900 | — | — |
| 2005-07-05 | $2.64 | $2.64 | 100,900 | — | — |
| 2005-07-01 | $2.63 | $2.63 | 22,800 | — | — |
| 2005-06-30 | $2.56 | $2.56 | 51,500 | — | — |
| 2005-06-29 | $2.49 | $2.49 | 44,800 | — | — |
| 2005-06-28 | $2.45 | $2.45 | 9,400 | — | — |
| 2005-06-27 | $2.55 | $2.55 | 13,300 | — | — |
| 2005-06-24 | $2.58 | $2.58 | 14,300 | — | — |
| 2005-06-23 | $2.54 | $2.54 | 8,500 | — | — |
| 2005-06-22 | $2.60 | $2.60 | 12,100 | — | — |
| 2005-06-21 | $2.69 | $2.69 | 34,100 | — | — |
| 2005-06-20 | $2.59 | $2.59 | 27,900 | — | — |
| 2005-06-17 | $2.62 | $2.62 | 96,800 | — | — |
| 2005-06-16 | $2.55 | $2.55 | 54,300 | — | — |
| 2005-06-15 | $2.48 | $2.48 | 39,100 | — | — |
| 2005-06-14 | $2.37 | $2.37 | 15,300 | — | — |
| 2005-06-13 | $2.39 | $2.39 | 55,100 | — | — |
| 2005-06-10 | $2.29 | $2.29 | 100,200 | — | — |
| 2005-06-09 | $2.17 | $2.17 | 18,000 | — | — |
| 2005-06-08 | $2.20 | $2.20 | 14,200 | — | — |
| 2005-06-07 | $2.18 | $2.18 | 12,700 | — | — |
| 2005-06-06 | $2.24 | $2.24 | 33,100 | — | — |
| 2005-06-03 | $2.28 | $2.28 | 20,900 | — | — |
| 2005-06-02 | $2.26 | $2.26 | 46,800 | — | — |
| 2005-06-01 | $2.20 | $2.20 | 33,800 | — | — |
| 2005-05-31 | $2.31 | $2.31 | 29,600 | — | — |
| 2005-05-27 | $2.20 | $2.20 | 32,400 | — | — |
| 2005-05-26 | $2.19 | $2.19 | 6,100 | — | — |
| 2005-05-25 | $2.23 | $2.23 | 20,600 | — | — |
| 2005-05-24 | $2.27 | $2.27 | 27,700 | — | — |
| 2005-05-23 | $2.27 | $2.27 | 14,000 | — | — |
| 2005-05-20 | $2.23 | $2.23 | 10,000 | — | — |
| 2005-05-19 | $2.28 | $2.28 | 97,400 | — | — |
| 2005-05-18 | $2.23 | $2.23 | 36,200 | — | — |
| 2005-05-17 | $2.06 | $2.06 | 21,600 | — | — |
| 2005-05-16 | $1.91 | $1.91 | 25,000 | — | — |
| 2005-05-13 | $2.00 | $2.00 | 31,400 | — | — |
| 2005-05-12 | $1.97 | $1.97 | 77,200 | — | — |
| 2005-05-11 | $2.09 | $2.09 | 11,000 | — | — |
| 2005-05-10 | $2.10 | $2.10 | 27,000 | — | — |
| 2005-05-09 | $2.10 | $2.10 | 37,000 | — | — |
| 2005-05-06 | $2.08 | $2.08 | 74,200 | — | — |
| 2005-05-05 | $2.15 | $2.15 | 30,000 | — | — |
| 2005-05-04 | $2.20 | $2.20 | 81,800 | — | — |
| 2005-05-03 | $2.26 | $2.26 | 32,700 | — | — |
| 2005-05-02 | $2.16 | $2.16 | 11,500 | — | — |
| 2005-04-29 | $2.18 | $2.18 | 55,400 | — | — |
| 2005-04-28 | $2.25 | $2.25 | 36,600 | — | — |
| 2005-04-27 | $2.35 | $2.35 | 9,300 | — | — |
| 2005-04-26 | $2.39 | $2.39 | 4,200 | — | — |
| 2005-04-25 | $2.33 | $2.33 | 6,900 | — | — |
| 2005-04-22 | $2.38 | $2.38 | 22,300 | — | — |
| 2005-04-21 | $2.51 | $2.51 | 8,300 | — | — |
| 2005-04-20 | $2.49 | $2.49 | 47,200 | — | — |
| 2005-04-19 | $2.50 | $2.50 | 37,500 | — | — |
| 2005-04-18 | $2.33 | $2.33 | 19,000 | — | — |
| 2005-04-15 | $2.35 | $2.35 | 53,200 | — | — |
| 2005-04-14 | $2.44 | $2.44 | 58,900 | — | — |
| 2005-04-13 | $2.50 | $2.50 | 4,400 | — | — |
| 2005-04-12 | $2.51 | $2.51 | 45,200 | — | — |
| 2005-04-11 | $2.60 | $2.60 | 9,600 | — | — |
| 2005-04-08 | $2.60 | $2.60 | 2,400 | — | — |
| 2005-04-07 | $2.60 | $2.60 | 2,900 | — | — |
| 2005-04-06 | $2.55 | $2.55 | 19,400 | — | — |
| 2005-04-05 | $2.66 | $2.66 | 19,900 | — | — |
| 2005-04-04 | $2.75 | $2.75 | 41,100 | — | — |
| 2005-04-01 | $2.70 | $2.70 | 10,800 | — | — |
| 2005-03-31 | $2.76 | $2.76 | 9,600 | — | — |
| 2005-03-30 | $2.63 | $2.63 | 600 | — | — |
| 2005-03-29 | $2.65 | $2.65 | 27,800 | — | — |
| 2005-03-28 | $2.71 | $2.71 | 7,700 | — | — |
| 2005-03-24 | $2.65 | $2.65 | 15,800 | — | — |
| 2005-03-23 | $2.73 | $2.73 | 2,600 | — | — |
| 2005-03-22 | $2.72 | $2.72 | 14,700 | — | — |
| 2005-03-21 | $2.75 | $2.75 | 32,300 | — | — |
| 2005-03-18 | $2.82 | $2.82 | 77,700 | — | — |
| 2005-03-17 | $2.92 | $2.92 | 10,600 | — | — |
| 2005-03-16 | $2.96 | $2.96 | 10,400 | — | — |
| 2005-03-15 | $3.00 | $3.00 | 40,300 | — | — |
| 2005-03-14 | $2.90 | $2.90 | 34,700 | — | — |
| 2005-03-11 | $2.91 | $2.91 | 32,400 | — | — |
| 2005-03-10 | $2.88 | $2.88 | 39,000 | — | — |
| 2005-03-09 | $2.96 | $2.96 | 10,400 | — | — |
| 2005-03-08 | $2.92 | $2.92 | 27,400 | — | — |
| 2005-03-07 | $2.93 | $2.93 | 37,700 | — | — |
| 2005-03-04 | $2.86 | $2.86 | 37,400 | — | — |
| 2005-03-03 | $2.90 | $2.90 | 8,200 | — | — |
| 2005-03-02 | $2.84 | $2.84 | 59,800 | — | — |
| 2005-03-01 | $2.94 | $2.94 | 6,700 | — | — |
| 2005-02-28 | $3.00 | $3.00 | 34,600 | — | — |
| 2005-02-25 | $2.98 | $2.98 | 21,000 | — | — |
| 2005-02-24 | $3.07 | $3.07 | 13,000 | — | — |
| 2005-02-23 | $3.09 | $3.09 | 30,100 | — | — |
| 2005-02-22 | $3.12 | $3.12 | 33,300 | — | — |
| 2005-02-18 | $3.21 | $3.21 | 19,300 | — | — |
| 2005-02-17 | $3.06 | $3.06 | 77,200 | — | — |
| 2005-02-16 | $3.03 | $3.03 | 27,500 | — | — |
| 2005-02-15 | $3.06 | $3.06 | 43,600 | — | — |
| 2005-02-14 | $3.14 | $3.14 | 24,700 | — | — |
| 2005-02-11 | $3.10 | $3.10 | 34,900 | — | — |
| 2005-02-10 | $3.11 | $3.11 | 41,600 | — | — |
| 2005-02-09 | $3.00 | $3.00 | 28,100 | — | — |
| 2005-02-08 | $2.98 | $2.98 | 17,900 | — | — |
| 2005-02-07 | $2.90 | $2.90 | 36,200 | — | — |
| 2005-02-04 | $3.04 | $3.04 | 29,900 | — | — |
| 2005-02-03 | $3.06 | $3.06 | 15,600 | — | — |
| 2005-02-02 | $3.21 | $3.21 | 1,300 | — | — |
| 2005-02-01 | $3.28 | $3.28 | 9,400 | — | — |
| 2005-01-31 | $3.05 | $3.05 | 19,800 | — | — |
| 2005-01-28 | $3.07 | $3.07 | 38,600 | — | — |
| 2005-01-27 | $3.15 | $3.15 | 11,800 | — | — |
| 2005-01-26 | $3.15 | $3.15 | 12,900 | — | — |
| 2005-01-25 | $3.16 | $3.16 | 44,800 | — | — |
| 2005-01-24 | $3.30 | $3.30 | 8,400 | — | — |
| 2005-01-21 | $3.35 | $3.35 | 56,000 | — | — |
| 2005-01-20 | $3.19 | $3.19 | 7,900 | — | — |
| 2005-01-19 | $3.20 | $3.20 | 4,100 | — | — |
| 2005-01-18 | $3.20 | $3.20 | 42,600 | — | — |
| 2005-01-14 | $3.20 | $3.20 | 13,500 | — | — |
| 2005-01-13 | $3.15 | $3.15 | 15,700 | — | — |
| 2005-01-12 | $3.32 | $3.32 | 5,800 | — | — |
| 2005-01-11 | $3.21 | $3.21 | 8,600 | — | — |
| 2005-01-10 | $3.20 | $3.20 | 14,000 | — | — |
| 2005-01-07 | $3.13 | $3.13 | 14,500 | — | — |
| 2005-01-06 | $3.03 | $3.03 | 40,700 | — | — |
| 2005-01-05 | $3.22 | $3.22 | 4,400 | — | — |
| 2005-01-04 | $3.31 | $3.31 | 41,200 | — | — |
| 2005-01-03 | $3.51 | $3.51 | 28,100 | — | — |