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
- 1994-02-18 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 | $8.64 | $8.64 | 32,300 | — | — |
| 2005-12-29 | $8.83 | $8.83 | 36,600 | — | — |
| 2005-12-28 | $8.75 | $8.75 | 128,600 | — | — |
| 2005-12-27 | $8.86 | $8.86 | 148,300 | — | — |
| 2005-12-23 | $7.97 | $7.97 | 46,300 | — | — |
| 2005-12-22 | $7.42 | $7.42 | 19,900 | — | — |
| 2005-12-21 | $7.25 | $7.25 | 26,000 | — | — |
| 2005-12-20 | $7.38 | $7.38 | 59,400 | — | — |
| 2005-12-19 | $6.11 | $6.11 | 12,900 | — | — |
| 2005-12-16 | $6.38 | $6.38 | 31,200 | — | — |
| 2005-12-15 | $6.55 | $6.55 | 18,500 | — | — |
| 2005-12-14 | $6.79 | $6.79 | 26,300 | — | — |
| 2005-12-13 | $7.23 | $7.23 | 17,300 | — | — |
| 2005-12-12 | $7.25 | $7.25 | 50,000 | — | — |
| 2005-12-09 | $6.87 | $6.87 | 50,500 | — | — |
| 2005-12-08 | $7.06 | $7.06 | 43,300 | — | — |
| 2005-12-07 | $7.50 | $7.50 | 44,800 | — | — |
| 2005-12-06 | $7.84 | $7.84 | 110,200 | — | — |
| 2005-12-05 | $7.75 | $7.75 | 121,600 | — | — |
| 2005-12-02 | $7.34 | $7.34 | 62,600 | — | — |
| 2005-12-01 | $7.79 | $7.79 | 59,800 | — | — |
| 2005-11-30 | $8.00 | $8.00 | 95,900 | — | — |
| 2005-11-29 | $7.53 | $7.53 | 46,400 | — | — |
| 2005-11-28 | $7.77 | $7.77 | 120,500 | — | — |
| 2005-11-25 | $5.98 | $5.98 | 16,100 | — | — |
| 2005-11-23 | $6.15 | $6.15 | 22,900 | — | — |
| 2005-11-22 | $6.31 | $6.31 | 65,000 | — | — |
| 2005-11-21 | $6.00 | $6.00 | 54,800 | — | — |
| 2005-11-18 | $5.72 | $5.72 | 47,100 | — | — |
| 2005-11-17 | $5.78 | $5.78 | 128,100 | — | — |
| 2005-11-16 | $5.10 | $5.10 | 105,300 | — | — |
| 2005-11-15 | $4.42 | $4.42 | 23,500 | — | — |
| 2005-11-14 | $4.12 | $4.12 | 14,700 | — | — |
| 2005-11-11 | $4.30 | $4.30 | 17,800 | — | — |
| 2005-11-10 | $4.50 | $4.50 | 10,000 | — | — |
| 2005-11-09 | $4.54 | $4.54 | 27,100 | — | — |
| 2005-11-08 | $4.67 | $4.67 | 86,000 | — | — |
| 2005-11-07 | $4.22 | $4.22 | 81,700 | — | — |
| 2005-11-04 | $3.93 | $3.93 | 2,200 | — | — |
| 2005-11-03 | $3.92 | $3.92 | 18,300 | — | — |
| 2005-11-02 | $3.84 | $3.84 | 35,600 | — | — |
| 2005-11-01 | $3.80 | $3.80 | 80,900 | — | — |
| 2005-10-31 | $3.71 | $3.71 | 141,400 | — | — |
| 2005-10-28 | $3.73 | $3.73 | 0 | — | — |
| 2005-10-27 | $3.73 | $3.73 | 300 | — | — |
| 2005-10-26 | $3.65 | $3.65 | 5,100 | — | — |
| 2005-10-25 | $3.75 | $3.75 | 15,000 | — | — |
| 2005-10-24 | $3.80 | $3.80 | 2,900 | — | — |
| 2005-10-21 | $3.39 | $3.39 | 5,400 | — | — |
| 2005-10-20 | $3.51 | $3.51 | 800 | — | — |
| 2005-10-19 | $3.70 | $3.70 | 51,400 | — | — |
| 2005-10-18 | $3.70 | $3.70 | 5,200 | — | — |
| 2005-10-17 | $3.39 | $3.39 | 3,900 | — | — |
| 2005-10-14 | $3.46 | $3.46 | 2,900 | — | — |
| 2005-10-13 | $3.57 | $3.57 | 3,800 | — | — |
| 2005-10-12 | $3.50 | $3.50 | 1,700 | — | — |
| 2005-10-11 | $3.51 | $3.51 | 10,700 | — | — |
| 2005-10-10 | $3.57 | $3.57 | 3,000 | — | — |
| 2005-10-07 | $3.72 | $3.72 | 8,700 | — | — |
| 2005-10-06 | $3.83 | $3.83 | 1,500 | — | — |
| 2005-10-05 | $3.73 | $3.73 | 1,100 | — | — |
| 2005-10-04 | $3.71 | $3.71 | 0 | — | — |
| 2005-10-03 | $3.71 | $3.71 | 400 | — | — |
| 2005-09-30 | $3.81 | $3.81 | 2,500 | — | — |
| 2005-09-29 | $3.85 | $3.85 | 3,200 | — | — |
| 2005-09-28 | $3.88 | $3.88 | 15,100 | — | — |
| 2005-09-27 | $3.94 | $3.94 | 3,800 | — | — |
| 2005-09-26 | $3.98 | $3.98 | 2,800 | — | — |
| 2005-09-23 | $3.81 | $3.81 | 1,500 | — | — |
| 2005-09-22 | $3.80 | $3.80 | 0 | — | — |
| 2005-09-21 | $3.80 | $3.80 | 7,800 | — | — |
| 2005-09-20 | $3.85 | $3.85 | 7,200 | — | — |
| 2005-09-19 | $3.94 | $3.94 | 10,300 | — | — |
| 2005-09-16 | $3.83 | $3.83 | 5,500 | — | — |
| 2005-09-15 | $3.96 | $3.96 | 1,400 | — | — |
| 2005-09-14 | $3.96 | $3.96 | 0 | — | — |
| 2005-09-13 | $3.96 | $3.96 | 2,000 | — | — |
| 2005-09-12 | $3.98 | $3.98 | 2,700 | — | — |
| 2005-09-09 | $3.99 | $3.99 | 1,000 | — | — |
| 2005-09-08 | $3.87 | $3.87 | 14,500 | — | — |
| 2005-09-07 | $3.97 | $3.97 | 2,000 | — | — |
| 2005-09-06 | $4.05 | $4.05 | 18,400 | — | — |
| 2005-09-02 | $4.12 | $4.12 | 22,000 | — | — |
| 2005-09-01 | $3.88 | $3.88 | 50,300 | — | — |
| 2005-08-31 | $3.69 | $3.69 | 18,200 | — | — |
| 2005-08-30 | $3.50 | $3.50 | 16,100 | — | — |
| 2005-08-29 | $3.56 | $3.56 | 2,600 | — | — |
| 2005-08-26 | $3.45 | $3.45 | 4,300 | — | — |
| 2005-08-25 | $3.60 | $3.60 | 0 | — | — |
| 2005-08-24 | $3.60 | $3.60 | 11,400 | — | — |
| 2005-08-23 | $3.55 | $3.55 | 700 | — | — |
| 2005-08-22 | $3.56 | $3.56 | 5,700 | — | — |
| 2005-08-19 | $3.75 | $3.75 | 4,100 | — | — |
| 2005-08-18 | $3.58 | $3.58 | 20,800 | — | — |
| 2005-08-17 | $3.50 | $3.50 | 2,800 | — | — |
| 2005-08-16 | $3.49 | $3.49 | 4,300 | — | — |
| 2005-08-15 | $3.58 | $3.58 | 2,000 | — | — |
| 2005-08-12 | $3.55 | $3.55 | 10,700 | — | — |
| 2005-08-11 | $3.60 | $3.60 | 2,100 | — | — |
| 2005-08-10 | $3.65 | $3.65 | 12,400 | — | — |
| 2005-08-09 | $3.60 | $3.60 | 7,100 | — | — |
| 2005-08-08 | $3.68 | $3.68 | 10,300 | — | — |
| 2005-08-05 | $3.66 | $3.66 | 19,900 | — | — |
| 2005-08-04 | $3.78 | $3.78 | 4,000 | — | — |
| 2005-08-03 | $3.67 | $3.67 | 13,300 | — | — |
| 2005-08-02 | $3.75 | $3.75 | 34,000 | — | — |
| 2005-08-01 | $3.58 | $3.58 | 21,800 | — | — |
| 2005-07-29 | $3.41 | $3.41 | 31,300 | — | — |
| 2005-07-28 | $3.60 | $3.60 | 26,800 | — | — |
| 2005-07-27 | $3.74 | $3.74 | 102,900 | — | — |
| 2005-07-26 | $4.00 | $4.00 | 26,000 | — | — |
| 2005-07-25 | $3.91 | $3.91 | 425,600 | — | — |
| 2005-07-22 | $3.80 | $3.80 | 400 | — | — |
| 2005-07-21 | $3.80 | $3.80 | 5,700 | — | — |
| 2005-07-20 | $3.83 | $3.83 | 21,800 | — | — |
| 2005-07-19 | $3.46 | $3.46 | 8,400 | — | — |
| 2005-07-18 | $3.26 | $3.26 | 4,700 | — | — |
| 2005-07-15 | $3.51 | $3.51 | 3,800 | — | — |
| 2005-07-14 | $3.29 | $3.29 | 15,400 | — | — |
| 2005-07-13 | $3.39 | $3.39 | 6,200 | — | — |
| 2005-07-12 | $3.59 | $3.59 | 11,400 | — | — |
| 2005-07-11 | $3.57 | $3.57 | 11,200 | — | — |
| 2005-07-08 | $3.11 | $3.11 | 2,000 | — | — |
| 2005-07-07 | $3.11 | $3.11 | 2,000 | — | — |
| 2005-07-06 | $3.25 | $3.25 | 23,700 | — | — |
| 2005-07-05 | $3.37 | $3.37 | 23,400 | — | — |
| 2005-07-01 | $2.99 | $2.99 | 3,700 | — | — |
| 2005-06-30 | $2.91 | $2.91 | 20,300 | — | — |
| 2005-06-29 | $2.98 | $2.98 | 8,900 | — | — |
| 2005-06-28 | $3.00 | $3.00 | 29,300 | — | — |
| 2005-06-27 | $3.15 | $3.15 | 5,200 | — | — |
| 2005-06-24 | $3.06 | $3.06 | 8,900 | — | — |
| 2005-06-23 | $3.01 | $3.01 | 5,000 | — | — |
| 2005-06-22 | $3.21 | $3.21 | 8,800 | — | — |
| 2005-06-21 | $3.10 | $3.10 | 24,200 | — | — |
| 2005-06-20 | $3.19 | $3.19 | 63,000 | — | — |
| 2005-06-17 | $3.55 | $3.55 | 62,500 | — | — |
| 2005-06-16 | $3.58 | $3.58 | 45,100 | — | — |
| 2005-06-15 | $3.88 | $3.88 | 69,800 | — | — |
| 2005-06-14 | $4.19 | $4.19 | 4,000 | — | — |
| 2005-06-13 | $4.19 | $4.19 | 7,000 | — | — |
| 2005-06-10 | $4.08 | $4.08 | 4,300 | — | — |
| 2005-06-09 | $4.02 | $4.02 | 32,800 | — | — |
| 2005-06-08 | $4.00 | $4.00 | 10,500 | — | — |
| 2005-06-07 | $4.14 | $4.14 | 28,200 | — | — |
| 2005-06-06 | $4.40 | $4.40 | 3,400 | — | — |
| 2005-06-03 | $4.35 | $4.35 | 1,800 | — | — |
| 2005-06-02 | $4.48 | $4.48 | 4,900 | — | — |
| 2005-06-01 | $4.45 | $4.45 | 5,900 | — | — |
| 2005-05-31 | $4.29 | $4.29 | 8,900 | — | — |
| 2005-05-27 | $4.23 | $4.23 | 4,100 | — | — |
| 2005-05-26 | $4.03 | $4.03 | 5,200 | — | — |
| 2005-05-25 | $4.25 | $4.25 | 3,500 | — | — |
| 2005-05-24 | $4.29 | $4.29 | 0 | — | — |
| 2005-05-23 | $4.29 | $4.29 | 3,300 | — | — |
| 2005-05-20 | $4.40 | $4.40 | 3,800 | — | — |
| 2005-05-19 | $4.46 | $4.46 | 33,800 | — | — |
| 2005-05-18 | $4.40 | $4.40 | 10,400 | — | — |
| 2005-05-17 | $4.50 | $4.50 | 13,600 | — | — |
| 2005-05-16 | $4.80 | $4.80 | 59,100 | — | — |
| 2005-05-13 | $4.40 | $4.40 | 27,300 | — | — |
| 2005-05-12 | $3.84 | $3.84 | 1,100 | — | — |
| 2005-05-11 | $3.90 | $3.90 | 17,800 | — | — |
| 2005-05-10 | $3.96 | $3.96 | 11,600 | — | — |
| 2005-05-09 | $3.83 | $3.83 | 53,100 | — | — |
| 2005-05-06 | $3.53 | $3.53 | 14,300 | — | — |
| 2005-05-05 | $3.75 | $3.75 | 3,200 | — | — |
| 2005-05-04 | $3.76 | $3.76 | 8,100 | — | — |
| 2005-05-03 | $3.76 | $3.76 | 3,800 | — | — |
| 2005-05-02 | $3.78 | $3.78 | 7,500 | — | — |
| 2005-04-29 | $3.95 | $3.95 | 3,900 | — | — |
| 2005-04-28 | $3.79 | $3.79 | 23,400 | — | — |
| 2005-04-27 | $4.02 | $4.02 | 36,700 | — | — |
| 2005-04-26 | $4.02 | $4.02 | 100,900 | — | — |
| 2005-04-25 | $4.00 | $4.00 | 7,100 | — | — |
| 2005-04-22 | $4.02 | $4.02 | 8,000 | — | — |
| 2005-04-21 | $3.96 | $3.96 | 14,400 | — | — |
| 2005-04-20 | $3.82 | $3.82 | 2,600 | — | — |
| 2005-04-19 | $3.79 | $3.79 | 4,300 | — | — |
| 2005-04-18 | $3.62 | $3.62 | 12,700 | — | — |
| 2005-04-15 | $3.80 | $3.80 | 4,700 | — | — |
| 2005-04-14 | $3.97 | $3.97 | 16,400 | — | — |
| 2005-04-13 | $4.00 | $4.00 | 28,700 | — | — |
| 2005-04-12 | $3.99 | $3.99 | 29,400 | — | — |
| 2005-04-11 | $3.71 | $3.71 | 1,300 | — | — |
| 2005-04-08 | $3.82 | $3.82 | 13,800 | — | — |
| 2005-04-07 | $3.60 | $3.60 | 13,000 | — | — |
| 2005-04-06 | $3.81 | $3.81 | 16,300 | — | — |
| 2005-04-05 | $3.90 | $3.90 | 12,800 | — | — |
| 2005-04-04 | $3.92 | $3.92 | 31,200 | — | — |
| 2005-04-01 | $3.75 | $3.75 | 39,400 | — | — |
| 2005-03-31 | $3.36 | $3.36 | 12,900 | — | — |
| 2005-03-30 | $3.39 | $3.39 | 28,100 | — | — |
| 2005-03-29 | $3.31 | $3.31 | 36,100 | — | — |
| 2005-03-28 | $3.43 | $3.43 | 49,700 | — | — |
| 2005-03-24 | $3.19 | $3.19 | 65,200 | — | — |
| 2005-03-23 | $3.46 | $3.46 | 219,000 | — | — |
| 2005-03-22 | $2.63 | $2.63 | 1,100 | — | — |
| 2005-03-21 | $2.61 | $2.61 | 400 | — | — |
| 2005-03-18 | $2.55 | $2.55 | 4,200 | — | — |
| 2005-03-17 | $2.46 | $2.46 | 800 | — | — |
| 2005-03-16 | $2.54 | $2.54 | 1,100 | — | — |
| 2005-03-15 | $2.69 | $2.69 | 0 | — | — |
| 2005-03-14 | $2.69 | $2.69 | 0 | — | — |
| 2005-03-11 | $2.69 | $2.69 | 11,600 | — | — |
| 2005-03-10 | $2.46 | $2.46 | 11,100 | — | — |
| 2005-03-09 | $2.34 | $2.34 | 5,500 | — | — |
| 2005-03-08 | $2.38 | $2.38 | 3,300 | — | — |
| 2005-03-07 | $2.37 | $2.37 | 1,500 | — | — |
| 2005-03-04 | $2.44 | $2.44 | 200 | — | — |
| 2005-03-03 | $2.45 | $2.45 | 2,000 | — | — |
| 2005-03-02 | $2.50 | $2.50 | 2,300 | — | — |
| 2005-03-01 | $2.59 | $2.59 | 500 | — | — |
| 2005-02-28 | $2.49 | $2.49 | 100 | — | — |
| 2005-02-25 | $2.36 | $2.36 | 3,600 | — | — |
| 2005-02-24 | $2.64 | $2.64 | 2,800 | — | — |
| 2005-02-23 | $2.74 | $2.74 | 0 | — | — |
| 2005-02-22 | $2.74 | $2.74 | 1,800 | — | — |
| 2005-02-18 | $2.79 | $2.79 | 6,000 | — | — |
| 2005-02-17 | $2.88 | $2.88 | 14,500 | — | — |
| 2005-02-16 | $2.90 | $2.90 | 18,600 | — | — |
| 2005-02-15 | $2.63 | $2.63 | 9,000 | — | — |
| 2005-02-14 | $2.65 | $2.65 | 17,600 | — | — |
| 2005-02-11 | $2.71 | $2.71 | 20,800 | — | — |
| 2005-02-10 | $2.49 | $2.49 | 15,000 | — | — |
| 2005-02-09 | $2.78 | $2.78 | 300 | — | — |
| 2005-02-08 | $2.37 | $2.37 | 2,400 | — | — |
| 2005-02-07 | $2.50 | $2.50 | 0 | — | — |
| 2005-02-04 | $2.50 | $2.50 | 2,400 | — | — |
| 2005-02-03 | $2.50 | $2.50 | 0 | — | — |
| 2005-02-02 | $2.50 | $2.50 | 1,000 | — | — |
| 2005-02-01 | $2.50 | $2.50 | 1,200 | — | — |
| 2005-01-31 | $2.66 | $2.66 | 800 | — | — |
| 2005-01-28 | $2.69 | $2.69 | 200 | — | — |
| 2005-01-27 | $2.51 | $2.51 | 5,500 | — | — |
| 2005-01-26 | $2.34 | $2.34 | 2,100 | — | — |
| 2005-01-25 | $2.51 | $2.51 | 2,700 | — | — |
| 2005-01-24 | $2.62 | $2.62 | 6,600 | — | — |
| 2005-01-21 | $2.65 | $2.65 | 1,200 | — | — |
| 2005-01-20 | $2.67 | $2.67 | 5,100 | — | — |
| 2005-01-19 | $2.69 | $2.69 | 500 | — | — |
| 2005-01-18 | $2.70 | $2.70 | 700 | — | — |
| 2005-01-14 | $2.71 | $2.71 | 23,200 | — | — |
| 2005-01-13 | $2.66 | $2.66 | 6,200 | — | — |
| 2005-01-12 | $2.68 | $2.68 | 3,600 | — | — |
| 2005-01-11 | $2.76 | $2.76 | 0 | — | — |
| 2005-01-10 | $2.76 | $2.76 | 0 | — | — |
| 2005-01-07 | $2.76 | $2.76 | 1,200 | — | — |
| 2005-01-06 | $2.84 | $2.84 | 700 | — | — |
| 2005-01-05 | $2.82 | $2.82 | 1,100 | — | — |
| 2005-01-04 | $2.70 | $2.70 | 2,700 | — | — |
| 2005-01-03 | $2.74 | $2.74 | 36,300 | — | — |