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
- 1999-04-26 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 | $6.64 | $7.18 | 92,400 | — | — |
| 2005-12-29 | $6.90 | $7.46 | 19,200 | — | — |
| 2005-12-28 | $6.92 | $7.48 | 1,200 | — | — |
| 2005-12-27 | $6.94 | $7.50 | 15,600 | — | — |
| 2005-12-23 | $6.97 | $7.53 | 11,400 | — | — |
| 2005-12-22 | $7.15 | $7.73 | 11,400 | — | — |
| 2005-12-21 | $7.11 | $7.69 | 58,800 | — | — |
| 2005-12-20 | $6.83 | $7.38 | 25,200 | — | — |
| 2005-12-19 | $6.79 | $7.34 | 43,200 | — | — |
| 2005-12-16 | $6.90 | $7.46 | 241,800 | — | — |
| 2005-12-15 | $7.04 | $7.61 | 36,000 | — | — |
| 2005-12-14 | $7.17 | $7.75 | 25,200 | — | — |
| 2005-12-13 | $7.15 | $7.73 | 15,600 | — | — |
| 2005-12-12 | $7.18 | $7.76 | 6,000 | — | — |
| 2005-12-09 | $7.21 | $7.79 | 13,200 | — | — |
| 2005-12-08 | $7.09 | $7.67 | 10,200 | — | — |
| 2005-12-07 | $7.08 | $7.66 | 47,400 | — | — |
| 2005-12-06 | $7.03 | $7.60 | 24,600 | — | — |
| 2005-12-05 | $7.14 | $7.72 | 4,200 | — | — |
| 2005-12-02 | $7.07 | $7.65 | 3,000 | — | — |
| 2005-12-01 | $7.04 | $7.61 | 31,800 | — | — |
| 2005-11-30 | $6.78 | $7.33 | 21,600 | — | — |
| 2005-11-29 | $6.88 | $7.43 | 7,200 | — | — |
| 2005-11-28 | $7.02 | $7.59 | 28,800 | — | — |
| 2005-11-25 | $7.46 | $8.07 | 1,200 | — | — |
| 2005-11-23 | $7.41 | $8.01 | 600 | — | — |
| 2005-11-22 | $7.41 | $8.01 | 14,400 | — | — |
| 2005-11-21 | $7.54 | $8.15 | 17,400 | — | — |
| 2005-11-18 | $7.46 | $8.06 | 15,600 | — | — |
| 2005-11-17 | $7.23 | $7.82 | 9,600 | — | — |
| 2005-11-16 | $7.24 | $7.82 | 15,000 | — | — |
| 2005-11-15 | $7.38 | $7.98 | 7,800 | — | — |
| 2005-11-14 | $7.64 | $8.26 | 4,200 | — | — |
| 2005-11-11 | $7.75 | $8.38 | 15,600 | — | — |
| 2005-11-10 | $7.66 | $8.28 | 27,600 | — | — |
| 2005-11-09 | $7.23 | $7.81 | 3,600 | — | — |
| 2005-11-08 | $7.29 | $7.80 | 9,000 | — | — |
| 2005-11-07 | $7.49 | $8.02 | 13,200 | — | — |
| 2005-11-04 | $7.47 | $7.99 | 8,400 | — | — |
| 2005-11-03 | $7.62 | $8.16 | 24,000 | — | — |
| 2005-11-02 | $7.54 | $8.07 | 22,200 | — | — |
| 2005-11-01 | $7.10 | $7.59 | 6,000 | — | — |
| 2005-10-31 | $7.10 | $7.60 | 25,800 | — | — |
| 2005-10-28 | $6.71 | $7.18 | 7,800 | — | — |
| 2005-10-27 | $6.64 | $7.11 | 14,400 | — | — |
| 2005-10-26 | $7.01 | $7.50 | 3,600 | — | — |
| 2005-10-25 | $7.00 | $7.49 | 18,000 | — | — |
| 2005-10-24 | $6.82 | $7.30 | 16,200 | — | — |
| 2005-10-21 | $6.53 | $6.98 | 9,000 | — | — |
| 2005-10-20 | $6.34 | $6.79 | 9,000 | — | — |
| 2005-10-19 | $6.47 | $6.92 | 36,000 | — | — |
| 2005-10-18 | $6.34 | $6.78 | 13,200 | — | — |
| 2005-10-17 | $6.36 | $6.80 | 10,800 | — | — |
| 2005-10-14 | $6.55 | $7.01 | 9,000 | — | — |
| 2005-10-13 | $6.46 | $6.91 | 12,600 | — | — |
| 2005-10-12 | $6.34 | $6.79 | 26,400 | — | — |
| 2005-10-11 | $6.35 | $6.80 | 28,800 | — | — |
| 2005-10-10 | $6.48 | $6.94 | 7,800 | — | — |
| 2005-10-07 | $6.62 | $7.08 | 4,800 | — | — |
| 2005-10-06 | $6.51 | $6.97 | 28,800 | — | — |
| 2005-10-05 | $6.53 | $6.99 | 60,600 | — | — |
| 2005-10-04 | $6.70 | $7.17 | 5,400 | — | — |
| 2005-10-03 | $6.77 | $7.25 | 5,400 | — | — |
| 2005-09-30 | $6.87 | $7.35 | 10,200 | — | — |
| 2005-09-29 | $6.72 | $7.18 | 22,800 | — | — |
| 2005-09-28 | $6.33 | $6.78 | 10,800 | — | — |
| 2005-09-27 | $6.51 | $6.97 | 4,800 | — | — |
| 2005-09-26 | $6.57 | $7.03 | 12,000 | — | — |
| 2005-09-23 | $6.39 | $6.83 | 2,400 | — | — |
| 2005-09-22 | $6.36 | $6.80 | 21,600 | — | — |
| 2005-09-21 | $6.35 | $6.80 | 31,200 | — | — |
| 2005-09-20 | $6.64 | $7.10 | 22,800 | — | — |
| 2005-09-19 | $6.80 | $7.28 | 12,600 | — | — |
| 2005-09-16 | $6.76 | $7.23 | 161,400 | — | — |
| 2005-09-15 | $6.60 | $7.06 | 43,200 | — | — |
| 2005-09-14 | $7.09 | $7.59 | 10,800 | — | — |
| 2005-09-13 | $7.30 | $7.81 | 14,400 | — | — |
| 2005-09-12 | $7.51 | $8.03 | 12,600 | — | — |
| 2005-09-09 | $7.31 | $7.82 | 4,200 | — | — |
| 2005-09-08 | $7.19 | $7.69 | 15,600 | — | — |
| 2005-09-07 | $7.38 | $7.90 | 11,400 | — | — |
| 2005-09-06 | $7.29 | $7.79 | 21,000 | — | — |
| 2005-09-02 | $7.05 | $7.54 | 12,000 | — | — |
| 2005-09-01 | $7.06 | $7.56 | 24,000 | — | — |
| 2005-08-31 | $6.64 | $7.10 | 24,600 | — | — |
| 2005-08-30 | $6.47 | $6.92 | 14,400 | — | — |
| 2005-08-29 | $6.43 | $6.88 | 25,200 | — | — |
| 2005-08-26 | $6.20 | $6.63 | 52,800 | — | — |
| 2005-08-25 | $6.22 | $6.66 | 9,600 | — | — |
| 2005-08-24 | $6.31 | $6.75 | 14,400 | — | — |
| 2005-08-23 | $6.26 | $6.69 | 22,800 | — | — |
| 2005-08-22 | $6.40 | $6.84 | 22,800 | — | — |
| 2005-08-19 | $6.42 | $6.87 | 81,000 | — | — |
| 2005-08-18 | $6.90 | $7.39 | 18,600 | — | — |
| 2005-08-17 | $7.15 | $7.64 | 24,600 | — | — |
| 2005-08-16 | $7.18 | $7.68 | 52,800 | — | — |
| 2005-08-15 | $7.19 | $7.70 | 58,200 | — | — |
| 2005-08-12 | $7.19 | $7.69 | 111,600 | — | — |
| 2005-08-11 | $7.43 | $7.95 | 39,600 | — | — |
| 2005-08-10 | $7.36 | $7.87 | 37,800 | — | — |
| 2005-08-09 | $7.41 | $7.93 | 84,600 | — | — |
| 2005-08-08 | $7.33 | $7.84 | 54,600 | — | — |
| 2005-08-05 | $7.46 | $7.98 | 94,200 | — | — |
| 2005-08-04 | $7.53 | $8.05 | 77,400 | — | — |
| 2005-08-03 | $7.95 | $8.51 | 75,600 | — | — |
| 2005-08-02 | $8.55 | $9.14 | 49,800 | — | — |
| 2005-08-01 | $8.66 | $9.27 | 53,400 | — | — |
| 2005-07-29 | $8.64 | $9.24 | 31,200 | — | — |
| 2005-07-28 | $8.63 | $9.23 | 123,600 | — | — |
| 2005-07-27 | $8.26 | $8.84 | 130,800 | — | — |
| 2005-07-26 | $7.97 | $8.52 | 36,600 | — | — |
| 2005-07-25 | $7.99 | $8.55 | 40,800 | — | — |
| 2005-07-22 | $7.94 | $8.49 | 44,400 | — | — |
| 2005-07-21 | $7.67 | $8.20 | 28,800 | — | — |
| 2005-07-20 | $7.59 | $8.12 | 80,400 | — | — |
| 2005-07-19 | $7.27 | $7.78 | 51,000 | — | — |
| 2005-07-18 | $7.31 | $7.82 | 49,200 | — | — |
| 2005-07-15 | $7.30 | $7.81 | 30,000 | — | — |
| 2005-07-14 | $7.31 | $7.82 | 34,200 | — | — |
| 2005-07-13 | $7.34 | $7.86 | 23,400 | — | — |
| 2005-07-12 | $7.34 | $7.86 | 74,400 | — | — |
| 2005-07-11 | $7.22 | $7.72 | 125,400 | — | — |
| 2005-07-08 | $7.00 | $7.48 | 49,800 | — | — |
| 2005-07-07 | $6.93 | $7.41 | 28,200 | — | — |
| 2005-07-06 | $7.02 | $7.51 | 101,400 | — | — |
| 2005-07-05 | $7.02 | $7.51 | 97,200 | — | — |
| 2005-07-01 | $6.60 | $7.06 | 40,200 | — | — |
| 2005-06-30 | $6.63 | $7.09 | 46,200 | — | — |
| 2005-06-29 | $6.60 | $7.06 | 45,000 | — | — |
| 2005-06-28 | $6.58 | $7.04 | 24,000 | — | — |
| 2005-06-27 | $6.36 | $6.81 | 24,000 | — | — |
| 2005-06-24 | $6.44 | $6.89 | 150,600 | — | — |
| 2005-06-23 | $6.29 | $6.73 | 34,800 | — | — |
| 2005-06-22 | $6.29 | $6.73 | 201,600 | — | — |
| 2005-06-21 | $6.30 | $6.74 | 54,600 | — | — |
| 2005-06-20 | $6.27 | $6.71 | 99,000 | — | — |
| 2005-06-17 | $6.27 | $6.71 | 158,400 | — | — |
| 2005-06-16 | $6.20 | $6.64 | 303,000 | — | — |
| 2005-06-15 | $5.98 | $6.40 | 88,200 | — | — |
| 2005-06-14 | $5.83 | $6.24 | 90,600 | — | — |
| 2005-06-13 | $5.83 | $6.24 | 63,000 | — | — |
| 2005-06-10 | $5.79 | $6.19 | 12,000 | — | — |
| 2005-06-09 | $5.79 | $6.19 | 101,400 | — | — |
| 2005-06-08 | $5.65 | $6.04 | 21,000 | — | — |
| 2005-06-07 | $5.72 | $6.12 | 38,400 | — | — |
| 2005-06-06 | $5.59 | $5.98 | 58,800 | — | — |
| 2005-06-03 | $5.41 | $5.79 | 94,800 | — | — |
| 2005-06-02 | $5.42 | $5.80 | 63,000 | — | — |
| 2005-06-01 | $5.45 | $5.83 | 135,600 | — | — |
| 2005-05-31 | $5.33 | $5.71 | 12,000 | — | — |
| 2005-05-27 | $5.33 | $5.70 | 17,400 | — | — |
| 2005-05-26 | $5.25 | $5.62 | 12,600 | — | — |
| 2005-05-25 | $5.22 | $5.58 | 27,600 | — | — |
| 2005-05-24 | $5.25 | $5.62 | 31,200 | — | — |
| 2005-05-23 | $5.24 | $5.61 | 8,400 | — | — |
| 2005-05-20 | $5.23 | $5.59 | 6,000 | — | — |
| 2005-05-19 | $5.26 | $5.63 | 30,600 | — | — |
| 2005-05-18 | $5.22 | $5.58 | 25,200 | — | — |
| 2005-05-17 | $5.06 | $5.42 | 15,000 | — | — |
| 2005-05-16 | $5.07 | $5.42 | 30,000 | — | — |
| 2005-05-13 | $4.98 | $5.33 | 25,200 | — | — |
| 2005-05-12 | $5.00 | $5.35 | 31,200 | — | — |
| 2005-05-11 | $5.07 | $5.43 | 5,400 | — | — |
| 2005-05-10 | $5.10 | $5.45 | 12,000 | — | — |
| 2005-05-09 | $5.15 | $5.51 | 49,200 | — | — |
| 2005-05-06 | $5.05 | $5.40 | 24,600 | — | — |
| 2005-05-05 | $5.08 | $5.44 | 16,800 | — | — |
| 2005-05-04 | $5.08 | $5.44 | 30,600 | — | — |
| 2005-05-03 | $4.98 | $5.32 | 15,000 | — | — |
| 2005-05-02 | $4.96 | $5.31 | 12,000 | — | — |
| 2005-04-29 | $4.89 | $5.24 | 27,600 | — | — |
| 2005-04-28 | $4.85 | $5.19 | 21,600 | — | — |
| 2005-04-27 | $4.98 | $5.32 | 10,800 | — | — |
| 2005-04-26 | $4.92 | $5.26 | 19,800 | — | — |
| 2005-04-25 | $4.93 | $5.28 | 31,800 | — | — |
| 2005-04-22 | $4.84 | $5.18 | 31,200 | — | — |
| 2005-04-21 | $4.91 | $5.26 | 22,200 | — | — |
| 2005-04-20 | $4.84 | $5.17 | 36,000 | — | — |
| 2005-04-19 | $4.89 | $5.23 | 244,800 | — | — |
| 2005-04-18 | $4.70 | $5.03 | 46,800 | — | — |
| 2005-04-15 | $4.75 | $5.08 | 34,800 | — | — |
| 2005-04-14 | $4.81 | $5.14 | 39,000 | — | — |
| 2005-04-13 | $4.93 | $5.27 | 13,800 | — | — |
| 2005-04-12 | $4.99 | $5.33 | 28,800 | — | — |
| 2005-04-11 | $4.92 | $5.27 | 37,200 | — | — |
| 2005-04-08 | $4.99 | $5.34 | 19,800 | — | — |
| 2005-04-07 | $5.02 | $5.37 | 95,400 | — | — |
| 2005-04-06 | $5.05 | $5.40 | 49,800 | — | — |
| 2005-04-05 | $5.08 | $5.44 | 3,000 | — | — |
| 2005-04-04 | $5.09 | $5.45 | 11,400 | — | — |
| 2005-04-01 | $5.20 | $5.57 | 42,000 | — | — |
| 2005-03-31 | $5.17 | $5.53 | 96,000 | — | — |
| 2005-03-30 | $5.12 | $5.47 | 16,800 | — | — |
| 2005-03-29 | $5.00 | $5.34 | 36,000 | — | — |
| 2005-03-28 | $5.05 | $5.41 | 17,400 | — | — |
| 2005-03-24 | $5.00 | $5.35 | 16,200 | — | — |
| 2005-03-23 | $5.03 | $5.38 | 5,400 | — | — |
| 2005-03-22 | $5.04 | $5.39 | 18,600 | — | — |
| 2005-03-21 | $5.11 | $5.46 | 9,000 | — | — |
| 2005-03-18 | $5.05 | $5.40 | 156,600 | — | — |
| 2005-03-17 | $5.08 | $5.44 | 37,200 | — | — |
| 2005-03-16 | $4.92 | $5.26 | 9,000 | — | — |
| 2005-03-15 | $4.97 | $5.32 | 13,200 | — | — |
| 2005-03-14 | $4.99 | $5.34 | 54,000 | — | — |
| 2005-03-11 | $4.94 | $5.29 | 24,000 | — | — |
| 2005-03-10 | $4.91 | $5.25 | 16,800 | — | — |
| 2005-03-09 | $4.79 | $5.13 | 29,400 | — | — |
| 2005-03-08 | $4.80 | $5.14 | 33,600 | — | — |
| 2005-03-07 | $4.87 | $5.21 | 12,600 | — | — |
| 2005-03-04 | $4.88 | $5.22 | 12,000 | — | — |
| 2005-03-03 | $4.84 | $5.18 | 2,400 | — | — |
| 2005-03-02 | $4.87 | $5.21 | 19,800 | — | — |
| 2005-03-01 | $4.87 | $5.21 | 51,600 | — | — |
| 2005-02-28 | $4.67 | $4.99 | 23,400 | — | — |
| 2005-02-25 | $4.71 | $5.04 | 3,600 | — | — |
| 2005-02-24 | $4.63 | $4.96 | 50,400 | — | — |
| 2005-02-23 | $4.57 | $4.89 | 78,000 | — | — |
| 2005-02-22 | $4.53 | $4.85 | 57,600 | — | — |
| 2005-02-18 | $4.58 | $4.90 | 21,600 | — | — |
| 2005-02-17 | $4.65 | $4.98 | 94,200 | — | — |
| 2005-02-16 | $4.78 | $5.12 | 35,400 | — | — |
| 2005-02-15 | $4.78 | $5.12 | 16,800 | — | — |
| 2005-02-14 | $4.84 | $5.18 | 9,600 | — | — |
| 2005-02-11 | $4.80 | $5.14 | 79,800 | — | — |
| 2005-02-10 | $4.59 | $4.91 | 42,000 | — | — |
| 2005-02-09 | $4.63 | $4.95 | 54,000 | — | — |
| 2005-02-08 | $4.94 | $5.29 | 3,000 | — | — |
| 2005-02-07 | $4.93 | $5.27 | 24,600 | — | — |
| 2005-02-04 | $4.92 | $5.26 | 21,600 | — | — |
| 2005-02-03 | $4.61 | $4.93 | 16,200 | — | — |
| 2005-02-02 | $4.51 | $4.82 | 10,800 | — | — |
| 2005-02-01 | $4.50 | $4.82 | 18,000 | — | — |
| 2005-01-31 | $4.64 | $4.97 | 24,000 | — | — |
| 2005-01-28 | $4.68 | $5.01 | 21,600 | — | — |
| 2005-01-27 | $4.99 | $5.34 | 38,400 | — | — |
| 2005-01-26 | $4.68 | $5.01 | 16,200 | — | — |
| 2005-01-25 | $4.46 | $4.77 | 19,200 | — | — |
| 2005-01-24 | $4.44 | $4.75 | 11,400 | — | — |
| 2005-01-21 | $4.49 | $4.81 | 33,600 | — | — |
| 2005-01-20 | $4.45 | $4.76 | 61,800 | — | — |
| 2005-01-19 | $4.46 | $4.77 | 94,200 | — | — |
| 2005-01-18 | $4.65 | $4.97 | 29,400 | — | — |
| 2005-01-14 | $4.31 | $4.62 | 5,400 | — | — |
| 2005-01-13 | $4.31 | $4.62 | 129,600 | — | — |
| 2005-01-12 | $4.34 | $4.64 | 40,200 | — | — |
| 2005-01-11 | $4.47 | $4.78 | 29,400 | — | — |
| 2005-01-10 | $4.55 | $4.87 | 19,800 | — | — |
| 2005-01-07 | $4.50 | $4.81 | 172,200 | — | — |
| 2005-01-06 | $4.60 | $4.93 | 54,000 | — | — |
| 2005-01-05 | $4.51 | $4.82 | 39,600 | — | — |
| 2005-01-04 | $4.79 | $5.12 | 50,400 | — | — |
| 2005-01-03 | $4.90 | $5.24 | 73,800 | — | — |