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
- 1983-07-19 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 | $7.43 | $8.42 | 82,519 | — | — |
| 2005-12-29 | $7.38 | $8.37 | 95,681 | — | — |
| 2005-12-28 | $7.46 | $8.46 | 153,394 | — | — |
| 2005-12-27 | $7.43 | $8.43 | 101,756 | — | — |
| 2005-12-23 | $7.32 | $8.30 | 115,425 | — | — |
| 2005-12-22 | $7.25 | $8.22 | 531,056 | — | — |
| 2005-12-21 | $7.27 | $8.25 | 116,438 | — | — |
| 2005-12-20 | $7.29 | $8.27 | 52,144 | — | — |
| 2005-12-19 | $7.38 | $8.37 | 91,125 | — | — |
| 2005-12-16 | $7.45 | $8.45 | 291,600 | — | — |
| 2005-12-15 | $7.36 | $8.34 | 82,013 | — | — |
| 2005-12-14 | $7.46 | $8.46 | 32,906 | — | — |
| 2005-12-13 | $7.49 | $8.49 | 33,919 | — | — |
| 2005-12-12 | $7.47 | $8.47 | 67,838 | — | — |
| 2005-12-09 | $7.39 | $8.38 | 78,469 | — | — |
| 2005-12-08 | $7.40 | $8.39 | 77,456 | — | — |
| 2005-12-07 | $7.29 | $8.27 | 83,025 | — | — |
| 2005-12-06 | $7.29 | $8.27 | 46,069 | — | — |
| 2005-12-05 | $7.36 | $8.35 | 138,206 | — | — |
| 2005-12-02 | $7.38 | $8.37 | 145,294 | — | — |
| 2005-12-01 | $7.44 | $8.44 | 459,675 | — | — |
| 2005-11-30 | $7.40 | $8.39 | 158,456 | — | — |
| 2005-11-29 | $7.45 | $8.46 | 224,269 | — | — |
| 2005-11-28 | $7.53 | $8.54 | 150,356 | — | — |
| 2005-11-25 | $7.56 | $8.57 | 12,656 | — | — |
| 2005-11-23 | $7.63 | $8.66 | 125,550 | — | — |
| 2005-11-22 | $7.71 | $8.75 | 93,150 | — | — |
| 2005-11-21 | $7.64 | $8.66 | 113,400 | — | — |
| 2005-11-18 | $7.59 | $8.61 | 109,856 | — | — |
| 2005-11-17 | $7.55 | $8.57 | 166,050 | — | — |
| 2005-11-16 | $7.54 | $8.55 | 95,175 | — | — |
| 2005-11-15 | $7.60 | $8.63 | 286,538 | — | — |
| 2005-11-14 | $7.55 | $8.56 | 206,550 | — | — |
| 2005-11-11 | $7.61 | $8.63 | 99,225 | — | — |
| 2005-11-10 | $7.65 | $8.68 | 773,044 | — | — |
| 2005-11-09 | $7.60 | $8.62 | 85,050 | — | — |
| 2005-11-08 | $7.50 | $8.51 | 187,313 | — | — |
| 2005-11-07 | $7.62 | $8.64 | 95,681 | — | — |
| 2005-11-04 | $7.42 | $8.41 | 75,431 | — | — |
| 2005-11-03 | $7.36 | $8.35 | 94,669 | — | — |
| 2005-11-02 | $7.47 | $8.48 | 144,281 | — | — |
| 2005-11-01 | $7.26 | $8.23 | 44,044 | — | — |
| 2005-10-31 | $7.42 | $8.41 | 290,588 | — | — |
| 2005-10-28 | $7.07 | $8.01 | 90,619 | — | — |
| 2005-10-27 | $7.01 | $7.96 | 96,188 | — | — |
| 2005-10-26 | $7.19 | $8.15 | 140,738 | — | — |
| 2005-10-25 | $7.28 | $8.26 | 77,963 | — | — |
| 2005-10-24 | $7.29 | $8.27 | 151,875 | — | — |
| 2005-10-21 | $7.31 | $8.29 | 195,919 | — | — |
| 2005-10-20 | $7.24 | $8.21 | 247,556 | — | — |
| 2005-10-19 | $7.53 | $8.54 | 241,988 | — | — |
| 2005-10-18 | $7.07 | $8.02 | 68,850 | — | — |
| 2005-10-17 | $7.01 | $7.95 | 83,531 | — | — |
| 2005-10-14 | $7.04 | $7.99 | 79,988 | — | — |
| 2005-10-13 | $7.06 | $8.01 | 105,300 | — | — |
| 2005-10-12 | $7.03 | $7.98 | 108,844 | — | — |
| 2005-10-11 | $7.11 | $8.06 | 224,269 | — | — |
| 2005-10-10 | $6.97 | $7.90 | 179,719 | — | — |
| 2005-10-07 | $6.95 | $7.89 | 63,788 | — | — |
| 2005-10-06 | $6.95 | $7.88 | 306,281 | — | — |
| 2005-10-05 | $6.95 | $7.89 | 235,406 | — | — |
| 2005-10-04 | $7.02 | $7.96 | 93,656 | — | — |
| 2005-10-03 | $7.12 | $8.08 | 120,488 | — | — |
| 2005-09-30 | $7.09 | $8.04 | 131,119 | — | — |
| 2005-09-29 | $7.05 | $7.99 | 171,113 | — | — |
| 2005-09-28 | $6.96 | $7.90 | 67,331 | — | — |
| 2005-09-27 | $7.01 | $7.95 | 152,888 | — | — |
| 2005-09-26 | $6.97 | $7.91 | 199,969 | — | — |
| 2005-09-23 | $6.96 | $7.89 | 88,594 | — | — |
| 2005-09-22 | $6.92 | $7.85 | 289,069 | — | — |
| 2005-09-21 | $6.93 | $7.86 | 732,038 | — | — |
| 2005-09-20 | $7.02 | $7.97 | 598,388 | — | — |
| 2005-09-19 | $6.75 | $7.66 | 1,166,906 | — | — |
| 2005-09-16 | $6.72 | $7.62 | 767,475 | — | — |
| 2005-09-15 | $6.50 | $7.37 | 403,988 | — | — |
| 2005-09-14 | $5.95 | $6.74 | 311,344 | — | — |
| 2005-09-13 | $5.92 | $6.71 | 301,725 | — | — |
| 2005-09-12 | $5.61 | $6.36 | 285,019 | — | — |
| 2005-09-09 | $5.04 | $5.71 | 70,369 | — | — |
| 2005-09-08 | $4.91 | $5.57 | 44,550 | — | — |
| 2005-09-07 | $4.98 | $5.65 | 33,919 | — | — |
| 2005-09-06 | $4.98 | $5.65 | 84,544 | — | — |
| 2005-09-02 | $4.98 | $5.65 | 35,438 | — | — |
| 2005-09-01 | $5.09 | $5.77 | 56,194 | — | — |
| 2005-08-31 | $5.07 | $5.75 | 62,269 | — | — |
| 2005-08-30 | $4.95 | $5.62 | 27,338 | — | — |
| 2005-08-29 | $5.02 | $5.69 | 49,106 | — | — |
| 2005-08-26 | $5.06 | $5.74 | 90,619 | — | — |
| 2005-08-25 | $5.29 | $6.00 | 55,181 | — | — |
| 2005-08-24 | $5.20 | $5.90 | 33,919 | — | — |
| 2005-08-23 | $5.24 | $5.94 | 84,038 | — | — |
| 2005-08-22 | $5.08 | $5.76 | 105,300 | — | — |
| 2005-08-19 | $4.68 | $5.30 | 92,644 | — | — |
| 2005-08-18 | $4.77 | $5.42 | 5,569 | — | — |
| 2005-08-17 | $4.85 | $5.50 | 24,300 | — | — |
| 2005-08-16 | $4.84 | $5.49 | 65,813 | — | — |
| 2005-08-15 | $4.94 | $5.60 | 36,450 | — | — |
| 2005-08-12 | $4.96 | $5.62 | 42,019 | — | — |
| 2005-08-11 | $4.98 | $5.65 | 20,250 | — | — |
| 2005-08-10 | $4.98 | $5.64 | 78,469 | — | — |
| 2005-08-09 | $4.79 | $5.44 | 46,069 | — | — |
| 2005-08-08 | $4.74 | $5.38 | 30,375 | — | — |
| 2005-08-05 | $4.83 | $5.48 | 85,556 | — | — |
| 2005-08-04 | $5.07 | $5.75 | 41,513 | — | — |
| 2005-08-03 | $5.31 | $6.02 | 17,213 | — | — |
| 2005-08-02 | $5.46 | $6.19 | 68,850 | — | — |
| 2005-08-01 | $5.40 | $6.13 | 76,444 | — | — |
| 2005-07-29 | $5.32 | $6.04 | 169,594 | — | — |
| 2005-07-28 | $5.11 | $5.79 | 170,606 | — | — |
| 2005-07-27 | $4.78 | $5.43 | 58,219 | — | — |
| 2005-07-26 | $4.83 | $5.48 | 20,756 | — | — |
| 2005-07-25 | $4.71 | $5.34 | 84,038 | — | — |
| 2005-07-22 | $4.80 | $5.44 | 27,338 | — | — |
| 2005-07-21 | $4.65 | $5.28 | 139,219 | — | — |
| 2005-07-20 | $4.87 | $5.52 | 79,988 | — | — |
| 2005-07-19 | $4.85 | $5.50 | 28,856 | — | — |
| 2005-07-18 | $4.69 | $5.32 | 29,363 | — | — |
| 2005-07-15 | $4.72 | $5.35 | 34,425 | — | — |
| 2005-07-14 | $4.76 | $5.40 | 27,338 | — | — |
| 2005-07-13 | $4.92 | $5.58 | 43,538 | — | — |
| 2005-07-12 | $5.08 | $5.76 | 65,813 | — | — |
| 2005-07-11 | $5.14 | $5.83 | 82,013 | — | — |
| 2005-07-08 | $4.99 | $5.66 | 61,763 | — | — |
| 2005-07-07 | $4.75 | $5.39 | 79,481 | — | — |
| 2005-07-06 | $4.98 | $5.64 | 30,881 | — | — |
| 2005-07-05 | $5.10 | $5.78 | 39,488 | — | — |
| 2005-07-01 | $4.86 | $5.52 | 35,944 | — | — |
| 2005-06-30 | $4.77 | $5.41 | 76,444 | — | — |
| 2005-06-29 | $4.96 | $5.63 | 94,163 | — | — |
| 2005-06-28 | $4.98 | $5.65 | 91,125 | — | — |
| 2005-06-27 | $4.84 | $5.49 | 48,600 | — | — |
| 2005-06-24 | $4.87 | $5.52 | 408,038 | — | — |
| 2005-06-23 | $4.79 | $5.43 | 126,056 | — | — |
| 2005-06-22 | $4.76 | $5.40 | 84,544 | — | — |
| 2005-06-21 | $4.72 | $5.35 | 77,963 | — | — |
| 2005-06-20 | $4.72 | $5.35 | 108,338 | — | — |
| 2005-06-17 | $4.73 | $5.37 | 193,894 | — | — |
| 2005-06-16 | $4.64 | $5.27 | 88,594 | — | — |
| 2005-06-15 | $4.62 | $5.24 | 174,150 | — | — |
| 2005-06-14 | $4.55 | $5.16 | 58,725 | — | — |
| 2005-06-13 | $4.50 | $5.11 | 80,494 | — | — |
| 2005-06-10 | $4.39 | $4.98 | 44,044 | — | — |
| 2005-06-09 | $4.39 | $4.97 | 63,788 | — | — |
| 2005-06-08 | $4.32 | $4.90 | 65,306 | — | — |
| 2005-06-07 | $4.30 | $4.87 | 35,944 | — | — |
| 2005-06-06 | $4.30 | $4.88 | 23,288 | — | — |
| 2005-06-03 | $4.29 | $4.86 | 77,456 | — | — |
| 2005-06-02 | $4.31 | $4.89 | 75,431 | — | — |
| 2005-06-01 | $4.25 | $4.83 | 81,506 | — | — |
| 2005-05-31 | $4.17 | $4.73 | 91,631 | — | — |
| 2005-05-27 | $4.22 | $4.79 | 30,375 | — | — |
| 2005-05-26 | $4.20 | $4.77 | 28,350 | — | — |
| 2005-05-25 | $4.11 | $4.66 | 47,081 | — | — |
| 2005-05-24 | $4.17 | $4.73 | 19,238 | — | — |
| 2005-05-23 | $4.19 | $4.75 | 24,300 | — | — |
| 2005-05-20 | $4.20 | $4.77 | 18,225 | — | — |
| 2005-05-19 | $4.26 | $4.83 | 47,081 | — | — |
| 2005-05-18 | $4.12 | $4.68 | 96,694 | — | — |
| 2005-05-17 | $4.04 | $4.58 | 12,150 | — | — |
| 2005-05-16 | $3.99 | $4.53 | 26,325 | — | — |
| 2005-05-13 | $3.95 | $4.48 | 37,463 | — | — |
| 2005-05-12 | $4.02 | $4.56 | 52,650 | — | — |
| 2005-05-11 | $4.18 | $4.75 | 61,763 | — | — |
| 2005-05-10 | $4.05 | $4.59 | 35,944 | — | — |
| 2005-05-09 | $4.15 | $4.71 | 25,313 | — | — |
| 2005-05-06 | $4.11 | $4.66 | 84,038 | — | — |
| 2005-05-05 | $4.08 | $4.63 | 27,338 | — | — |
| 2005-05-04 | $4.05 | $4.59 | 76,950 | — | — |
| 2005-05-03 | $3.92 | $4.45 | 76,444 | — | — |
| 2005-05-02 | $3.94 | $4.47 | 35,944 | — | — |
| 2005-04-29 | $4.01 | $4.55 | 64,294 | — | — |
| 2005-04-28 | $3.96 | $4.49 | 44,550 | — | — |
| 2005-04-27 | $3.99 | $4.52 | 57,713 | — | — |
| 2005-04-26 | $4.01 | $4.55 | 22,275 | — | — |
| 2005-04-25 | $4.06 | $4.61 | 48,094 | — | — |
| 2005-04-22 | $3.93 | $4.46 | 100,744 | — | — |
| 2005-04-21 | $4.04 | $4.58 | 54,169 | — | — |
| 2005-04-20 | $4.01 | $4.55 | 110,869 | — | — |
| 2005-04-19 | $4.22 | $4.79 | 74,419 | — | — |
| 2005-04-18 | $4.03 | $4.57 | 57,206 | — | — |
| 2005-04-15 | $3.93 | $4.46 | 108,844 | — | — |
| 2005-04-14 | $4.12 | $4.67 | 31,894 | — | — |
| 2005-04-13 | $4.15 | $4.71 | 339,188 | — | — |
| 2005-04-12 | $4.30 | $4.88 | 46,575 | — | — |
| 2005-04-11 | $4.27 | $4.85 | 72,394 | — | — |
| 2005-04-08 | $4.23 | $4.79 | 34,931 | — | — |
| 2005-04-07 | $4.34 | $4.92 | 17,719 | — | — |
| 2005-04-06 | $4.30 | $4.88 | 17,719 | — | — |
| 2005-04-05 | $4.29 | $4.86 | 126,056 | — | — |
| 2005-04-04 | $4.14 | $4.70 | 53,156 | — | — |
| 2005-04-01 | $4.18 | $4.74 | 78,469 | — | — |
| 2005-03-31 | $4.31 | $4.88 | 88,594 | — | — |
| 2005-03-30 | $4.19 | $4.75 | 28,350 | — | — |
| 2005-03-29 | $4.11 | $4.66 | 60,750 | — | — |
| 2005-03-28 | $4.10 | $4.65 | 35,944 | — | — |
| 2005-03-24 | $4.07 | $4.61 | 32,400 | — | — |
| 2005-03-23 | $4.04 | $4.58 | 43,538 | — | — |
| 2005-03-22 | $4.18 | $4.74 | 45,056 | — | — |
| 2005-03-21 | $4.16 | $4.72 | 24,300 | — | — |
| 2005-03-18 | $4.16 | $4.71 | 139,725 | — | — |
| 2005-03-17 | $4.17 | $4.73 | 55,688 | — | — |
| 2005-03-16 | $4.17 | $4.73 | 41,006 | — | — |
| 2005-03-15 | $4.20 | $4.76 | 36,956 | — | — |
| 2005-03-14 | $4.24 | $4.81 | 38,475 | — | — |
| 2005-03-11 | $4.23 | $4.79 | 89,606 | — | — |
| 2005-03-10 | $4.21 | $4.77 | 46,575 | — | — |
| 2005-03-09 | $4.10 | $4.65 | 91,631 | — | — |
| 2005-03-08 | $4.14 | $4.69 | 37,463 | — | — |
| 2005-03-07 | $4.21 | $4.77 | 20,250 | — | — |
| 2005-03-04 | $4.22 | $4.79 | 0 | — | — |
| 2005-03-03 | $4.22 | $4.79 | 28,856 | — | — |
| 2005-03-02 | $4.20 | $4.77 | 26,831 | — | — |
| 2005-03-01 | $4.28 | $4.85 | 107,831 | — | — |
| 2005-02-28 | $4.25 | $4.82 | 56,700 | — | — |
| 2005-02-25 | $4.23 | $4.80 | 27,844 | — | — |
| 2005-02-24 | $4.17 | $4.73 | 90,113 | — | — |
| 2005-02-23 | $4.09 | $4.64 | 31,894 | — | — |
| 2005-02-22 | $4.11 | $4.66 | 73,406 | — | — |
| 2005-02-18 | $4.18 | $4.74 | 49,613 | — | — |
| 2005-02-17 | $4.17 | $4.73 | 44,044 | — | — |
| 2005-02-16 | $4.18 | $4.75 | 74,419 | — | — |
| 2005-02-15 | $4.15 | $4.71 | 1,213,481 | — | — |
| 2005-02-14 | $4.24 | $4.81 | 51,638 | — | — |
| 2005-02-11 | $4.21 | $4.77 | 128,588 | — | — |
| 2005-02-10 | $4.14 | $4.70 | 49,613 | — | — |
| 2005-02-09 | $4.17 | $4.73 | 129,094 | — | — |
| 2005-02-08 | $4.16 | $4.72 | 25,819 | — | — |
| 2005-02-07 | $4.12 | $4.67 | 28,856 | — | — |
| 2005-02-04 | $4.16 | $4.72 | 36,956 | — | — |
| 2005-02-03 | $4.26 | $4.84 | 59,231 | — | — |
| 2005-02-02 | $4.39 | $4.98 | 110,363 | — | — |
| 2005-02-01 | $4.29 | $4.87 | 136,181 | — | — |
| 2005-01-31 | $4.06 | $4.60 | 65,306 | — | — |
| 2005-01-28 | $3.95 | $4.48 | 162,506 | — | — |
| 2005-01-27 | $3.95 | $4.48 | 75,938 | — | — |
| 2005-01-26 | $3.90 | $4.43 | 62,269 | — | — |
| 2005-01-25 | $3.87 | $4.39 | 39,994 | — | — |
| 2005-01-24 | $3.83 | $4.35 | 71,888 | — | — |
| 2005-01-21 | $3.90 | $4.42 | 56,194 | — | — |
| 2005-01-20 | $3.92 | $4.44 | 48,094 | — | — |
| 2005-01-19 | $4.00 | $4.54 | 82,519 | — | — |
| 2005-01-18 | $3.98 | $4.52 | 59,738 | — | — |
| 2005-01-14 | $3.94 | $4.47 | 51,131 | — | — |
| 2005-01-13 | $3.91 | $4.44 | 45,563 | — | — |
| 2005-01-12 | $4.01 | $4.54 | 35,438 | — | — |
| 2005-01-11 | $4.04 | $4.58 | 87,581 | — | — |
| 2005-01-10 | $3.95 | $4.48 | 62,775 | — | — |
| 2005-01-07 | $3.84 | $4.35 | 53,663 | — | — |
| 2005-01-06 | $3.91 | $4.43 | 58,725 | — | — |
| 2005-01-05 | $3.87 | $4.39 | 78,469 | — | — |
| 2005-01-04 | $3.95 | $4.48 | 94,163 | — | — |
| 2005-01-03 | $3.99 | $4.53 | 127,575 | — | — |