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
- 1993-07-01 to 2026-08-28
- 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 | $3.96 | $3.96 | 15,300 | — | — |
| 2005-12-29 | $4.10 | $4.10 | 38,500 | — | — |
| 2005-12-28 | $4.12 | $4.12 | 16,000 | — | — |
| 2005-12-27 | $4.00 | $4.00 | 13,900 | — | — |
| 2005-12-23 | $4.08 | $4.08 | 8,500 | — | — |
| 2005-12-22 | $4.10 | $4.10 | 8,100 | — | — |
| 2005-12-21 | $4.15 | $4.15 | 13,000 | — | — |
| 2005-12-20 | $4.09 | $4.09 | 32,800 | — | — |
| 2005-12-19 | $4.06 | $4.06 | 23,400 | — | — |
| 2005-12-16 | $4.30 | $4.30 | 2,500 | — | — |
| 2005-12-15 | $4.30 | $4.30 | 2,600 | — | — |
| 2005-12-14 | $4.26 | $4.26 | 8,800 | — | — |
| 2005-12-13 | $4.43 | $4.43 | 9,200 | — | — |
| 2005-12-12 | $4.36 | $4.36 | 5,700 | — | — |
| 2005-12-09 | $4.30 | $4.30 | 15,400 | — | — |
| 2005-12-08 | $4.26 | $4.26 | 22,400 | — | — |
| 2005-12-07 | $4.44 | $4.44 | 26,600 | — | — |
| 2005-12-06 | $4.58 | $4.58 | 34,000 | — | — |
| 2005-12-05 | $4.56 | $4.56 | 14,700 | — | — |
| 2005-12-02 | $4.55 | $4.55 | 64,200 | — | — |
| 2005-12-01 | $4.47 | $4.47 | 79,300 | — | — |
| 2005-11-30 | $4.02 | $4.02 | 21,100 | — | — |
| 2005-11-29 | $4.01 | $4.01 | 35,500 | — | — |
| 2005-11-28 | $4.06 | $4.06 | 9,500 | — | — |
| 2005-11-25 | $4.11 | $4.11 | 200 | — | — |
| 2005-11-23 | $4.14 | $4.14 | 19,800 | — | — |
| 2005-11-22 | $4.05 | $4.05 | 17,900 | — | — |
| 2005-11-21 | $4.07 | $4.07 | 21,600 | — | — |
| 2005-11-18 | $3.92 | $3.92 | 12,900 | — | — |
| 2005-11-17 | $3.97 | $3.97 | 2,000 | — | — |
| 2005-11-16 | $3.95 | $3.95 | 22,000 | — | — |
| 2005-11-15 | $4.03 | $4.03 | 4,900 | — | — |
| 2005-11-14 | $4.00 | $4.00 | 6,300 | — | — |
| 2005-11-11 | $4.07 | $4.07 | 2,000 | — | — |
| 2005-11-10 | $4.05 | $4.05 | 7,500 | — | — |
| 2005-11-09 | $4.10 | $4.10 | 7,200 | — | — |
| 2005-11-08 | $4.18 | $4.18 | 3,900 | — | — |
| 2005-11-07 | $4.20 | $4.20 | 5,900 | — | — |
| 2005-11-04 | $4.19 | $4.19 | 3,700 | — | — |
| 2005-11-03 | $4.17 | $4.17 | 14,400 | — | — |
| 2005-11-02 | $4.15 | $4.15 | 9,000 | — | — |
| 2005-11-01 | $4.05 | $4.05 | 12,200 | — | — |
| 2005-10-31 | $4.05 | $4.05 | 17,700 | — | — |
| 2005-10-28 | $3.95 | $3.95 | 21,800 | — | — |
| 2005-10-27 | $4.14 | $4.14 | 4,200 | — | — |
| 2005-10-26 | $4.20 | $4.20 | 13,900 | — | — |
| 2005-10-25 | $4.05 | $4.05 | 8,400 | — | — |
| 2005-10-24 | $3.99 | $3.99 | 4,400 | — | — |
| 2005-10-21 | $4.00 | $4.00 | 9,500 | — | — |
| 2005-10-20 | $3.95 | $3.95 | 5,600 | — | — |
| 2005-10-19 | $4.00 | $4.00 | 6,200 | — | — |
| 2005-10-18 | $4.00 | $4.00 | 7,800 | — | — |
| 2005-10-17 | $4.07 | $4.07 | 8,900 | — | — |
| 2005-10-14 | $3.97 | $3.97 | 11,100 | — | — |
| 2005-10-13 | $3.95 | $3.95 | 36,400 | — | — |
| 2005-10-12 | $4.05 | $4.05 | 21,400 | — | — |
| 2005-10-11 | $4.14 | $4.14 | 18,400 | — | — |
| 2005-10-10 | $4.20 | $4.20 | 53,600 | — | — |
| 2005-10-07 | $4.40 | $4.40 | 10,400 | — | — |
| 2005-10-06 | $4.41 | $4.41 | 20,600 | — | — |
| 2005-10-05 | $4.50 | $4.50 | 22,200 | — | — |
| 2005-10-04 | $4.54 | $4.54 | 5,900 | — | — |
| 2005-10-03 | $4.42 | $4.42 | 10,300 | — | — |
| 2005-09-30 | $4.45 | $4.45 | 20,600 | — | — |
| 2005-09-29 | $4.51 | $4.51 | 7,700 | — | — |
| 2005-09-28 | $4.45 | $4.45 | 16,300 | — | — |
| 2005-09-27 | $4.45 | $4.45 | 7,900 | — | — |
| 2005-09-26 | $4.55 | $4.55 | 4,500 | — | — |
| 2005-09-23 | $4.55 | $4.55 | 7,500 | — | — |
| 2005-09-22 | $4.51 | $4.51 | 18,100 | — | — |
| 2005-09-21 | $4.48 | $4.48 | 45,300 | — | — |
| 2005-09-20 | $4.61 | $4.61 | 43,600 | — | — |
| 2005-09-19 | $4.96 | $4.96 | 19,900 | — | — |
| 2005-09-16 | $4.99 | $4.99 | 11,600 | — | — |
| 2005-09-15 | $4.82 | $4.82 | 10,900 | — | — |
| 2005-09-14 | $4.80 | $4.80 | 5,700 | — | — |
| 2005-09-13 | $4.86 | $4.86 | 5,700 | — | — |
| 2005-09-12 | $4.82 | $4.82 | 21,100 | — | — |
| 2005-09-09 | $5.00 | $5.00 | 20,000 | — | — |
| 2005-09-08 | $4.93 | $4.93 | 43,800 | — | — |
| 2005-09-07 | $5.05 | $5.05 | 87,900 | — | — |
| 2005-09-06 | $4.74 | $4.74 | 4,800 | — | — |
| 2005-09-02 | $4.61 | $4.61 | 2,200 | — | — |
| 2005-09-01 | $4.70 | $4.70 | 31,300 | — | — |
| 2005-08-31 | $4.58 | $4.58 | 16,100 | — | — |
| 2005-08-30 | $4.35 | $4.35 | 23,400 | — | — |
| 2005-08-29 | $4.50 | $4.50 | 21,300 | — | — |
| 2005-08-26 | $4.48 | $4.48 | 21,900 | — | — |
| 2005-08-25 | $4.63 | $4.63 | 26,500 | — | — |
| 2005-08-24 | $4.60 | $4.60 | 9,300 | — | — |
| 2005-08-23 | $4.55 | $4.55 | 45,600 | — | — |
| 2005-08-22 | $4.41 | $4.41 | 11,800 | — | — |
| 2005-08-19 | $4.56 | $4.56 | 11,600 | — | — |
| 2005-08-18 | $4.55 | $4.55 | 22,400 | — | — |
| 2005-08-17 | $4.70 | $4.70 | 10,100 | — | — |
| 2005-08-16 | $4.70 | $4.70 | 15,800 | — | — |
| 2005-08-15 | $4.55 | $4.55 | 38,000 | — | — |
| 2005-08-12 | $4.40 | $4.40 | 70,600 | — | — |
| 2005-08-11 | $4.76 | $4.76 | 35,500 | — | — |
| 2005-08-10 | $4.78 | $4.78 | 43,500 | — | — |
| 2005-08-09 | $4.80 | $4.80 | 54,200 | — | — |
| 2005-08-08 | $5.00 | $5.00 | 57,000 | — | — |
| 2005-08-05 | $4.95 | $4.95 | 61,200 | — | — |
| 2005-08-04 | $5.15 | $5.15 | 13,600 | — | — |
| 2005-08-03 | $5.24 | $5.24 | 64,600 | — | — |
| 2005-08-02 | $5.36 | $5.36 | 105,600 | — | — |
| 2005-08-01 | $5.27 | $5.27 | 97,300 | — | — |
| 2005-07-29 | $5.11 | $5.11 | 94,900 | — | — |
| 2005-07-28 | $4.99 | $4.99 | 79,700 | — | — |
| 2005-07-27 | $4.71 | $4.71 | 50,600 | — | — |
| 2005-07-26 | $4.70 | $4.70 | 112,600 | — | — |
| 2005-07-25 | $4.53 | $4.53 | 76,100 | — | — |
| 2005-07-22 | $4.39 | $4.39 | 71,500 | — | — |
| 2005-07-21 | $4.32 | $4.32 | 18,300 | — | — |
| 2005-07-20 | $4.35 | $4.35 | 12,400 | — | — |
| 2005-07-19 | $4.24 | $4.24 | 44,700 | — | — |
| 2005-07-18 | $4.05 | $4.05 | 8,200 | — | — |
| 2005-07-15 | $4.18 | $4.18 | 4,200 | — | — |
| 2005-07-14 | $4.25 | $4.25 | 25,300 | — | — |
| 2005-07-13 | $4.23 | $4.23 | 10,800 | — | — |
| 2005-07-12 | $4.24 | $4.24 | 12,400 | — | — |
| 2005-07-11 | $4.20 | $4.20 | 7,800 | — | — |
| 2005-07-08 | $4.19 | $4.19 | 35,800 | — | — |
| 2005-07-07 | $4.07 | $4.07 | 7,300 | — | — |
| 2005-07-06 | $4.06 | $4.06 | 5,600 | — | — |
| 2005-07-05 | $4.03 | $4.03 | 26,200 | — | — |
| 2005-07-01 | $4.08 | $4.08 | 27,200 | — | — |
| 2005-06-30 | $4.10 | $4.10 | 14,200 | — | — |
| 2005-06-29 | $4.12 | $4.12 | 10,300 | — | — |
| 2005-06-28 | $4.00 | $4.00 | 15,100 | — | — |
| 2005-06-27 | $3.85 | $3.85 | 14,700 | — | — |
| 2005-06-24 | $3.85 | $3.85 | 17,000 | — | — |
| 2005-06-23 | $3.94 | $3.94 | 43,900 | — | — |
| 2005-06-22 | $4.15 | $4.15 | 38,800 | — | — |
| 2005-06-21 | $4.05 | $4.05 | 34,900 | — | — |
| 2005-06-20 | $4.22 | $4.22 | 40,300 | — | — |
| 2005-06-17 | $4.37 | $4.37 | 68,400 | — | — |
| 2005-06-16 | $4.09 | $4.09 | 56,900 | — | — |
| 2005-06-15 | $3.85 | $3.85 | 24,900 | — | — |
| 2005-06-14 | $3.82 | $3.82 | 22,800 | — | — |
| 2005-06-13 | $3.82 | $3.82 | 17,800 | — | — |
| 2005-06-10 | $3.76 | $3.76 | 18,300 | — | — |
| 2005-06-09 | $3.79 | $3.79 | 16,700 | — | — |
| 2005-06-08 | $3.95 | $3.95 | 31,100 | — | — |
| 2005-06-07 | $3.83 | $3.83 | 11,900 | — | — |
| 2005-06-06 | $3.90 | $3.90 | 27,500 | — | — |
| 2005-06-03 | $3.95 | $3.95 | 33,100 | — | — |
| 2005-06-02 | $3.93 | $3.93 | 15,600 | — | — |
| 2005-06-01 | $3.89 | $3.89 | 17,400 | — | — |
| 2005-05-31 | $3.99 | $3.99 | 15,700 | — | — |
| 2005-05-27 | $4.05 | $4.05 | 32,700 | — | — |
| 2005-05-26 | $3.88 | $3.88 | 12,200 | — | — |
| 2005-05-25 | $3.90 | $3.90 | 16,700 | — | — |
| 2005-05-24 | $3.90 | $3.90 | 9,500 | — | — |
| 2005-05-23 | $3.96 | $3.96 | 28,400 | — | — |
| 2005-05-20 | $4.01 | $4.01 | 15,900 | — | — |
| 2005-05-19 | $4.06 | $4.06 | 45,100 | — | — |
| 2005-05-18 | $4.07 | $4.07 | 63,500 | — | — |
| 2005-05-17 | $3.90 | $3.90 | 34,700 | — | — |
| 2005-05-16 | $3.70 | $3.70 | 13,700 | — | — |
| 2005-05-13 | $3.74 | $3.74 | 53,500 | — | — |
| 2005-05-12 | $3.80 | $3.80 | 69,800 | — | — |
| 2005-05-11 | $4.09 | $4.09 | 15,300 | — | — |
| 2005-05-10 | $4.01 | $4.01 | 29,900 | — | — |
| 2005-05-09 | $4.15 | $4.15 | 11,000 | — | — |
| 2005-05-06 | $4.20 | $4.20 | 27,900 | — | — |
| 2005-05-05 | $4.13 | $4.13 | 37,500 | — | — |
| 2005-05-04 | $4.20 | $4.20 | 39,000 | — | — |
| 2005-05-03 | $4.17 | $4.17 | 32,300 | — | — |
| 2005-05-02 | $4.08 | $4.08 | 64,300 | — | — |
| 2005-04-29 | $4.11 | $4.11 | 55,800 | — | — |
| 2005-04-28 | $4.15 | $4.15 | 35,200 | — | — |
| 2005-04-27 | $4.39 | $4.39 | 49,200 | — | — |
| 2005-04-26 | $4.50 | $4.50 | 18,800 | — | — |
| 2005-04-25 | $4.72 | $4.72 | 49,900 | — | — |
| 2005-04-22 | $4.18 | $4.18 | 34,000 | — | — |
| 2005-04-21 | $4.40 | $4.40 | 52,000 | — | — |
| 2005-04-20 | $4.47 | $4.47 | 79,200 | — | — |
| 2005-04-19 | $4.70 | $4.70 | 58,800 | — | — |
| 2005-04-18 | $4.48 | $4.48 | 74,900 | — | — |
| 2005-04-15 | $4.10 | $4.10 | 144,900 | — | — |
| 2005-04-14 | $4.08 | $4.08 | 118,100 | — | — |
| 2005-04-13 | $4.50 | $4.50 | 51,400 | — | — |
| 2005-04-12 | $4.61 | $4.61 | 56,200 | — | — |
| 2005-04-11 | $4.67 | $4.67 | 39,100 | — | — |
| 2005-04-08 | $4.63 | $4.63 | 51,900 | — | — |
| 2005-04-07 | $4.68 | $4.68 | 29,000 | — | — |
| 2005-04-06 | $4.58 | $4.58 | 57,800 | — | — |
| 2005-04-05 | $4.59 | $4.59 | 72,000 | — | — |
| 2005-04-04 | $4.51 | $4.51 | 36,400 | — | — |
| 2005-04-01 | $4.49 | $4.49 | 77,600 | — | — |
| 2005-03-31 | $4.54 | $4.54 | 72,700 | — | — |
| 2005-03-30 | $4.46 | $4.46 | 224,400 | — | — |
| 2005-03-29 | $4.60 | $4.60 | 167,700 | — | — |
| 2005-03-28 | $5.01 | $5.01 | 128,300 | — | — |
| 2005-03-24 | $5.20 | $5.20 | 51,700 | — | — |
| 2005-03-23 | $5.20 | $5.20 | 93,800 | — | — |
| 2005-03-22 | $5.43 | $5.43 | 59,400 | — | — |
| 2005-03-21 | $5.47 | $5.47 | 61,100 | — | — |
| 2005-03-18 | $5.78 | $5.78 | 41,200 | — | — |
| 2005-03-17 | $5.62 | $5.62 | 76,200 | — | — |
| 2005-03-16 | $5.43 | $5.43 | 109,100 | — | — |
| 2005-03-15 | $5.68 | $5.68 | 65,700 | — | — |
| 2005-03-14 | $5.73 | $5.73 | 77,500 | — | — |
| 2005-03-11 | $6.05 | $6.05 | 151,000 | — | — |
| 2005-03-10 | $5.80 | $5.80 | 233,400 | — | — |
| 2005-03-09 | $5.95 | $5.95 | 332,600 | — | — |
| 2005-03-08 | $6.39 | $6.39 | 243,100 | — | — |
| 2005-03-07 | $6.83 | $6.83 | 138,800 | — | — |
| 2005-03-04 | $7.10 | $7.10 | 78,000 | — | — |
| 2005-03-03 | $6.97 | $6.97 | 52,100 | — | — |
| 2005-03-02 | $7.08 | $7.08 | 148,000 | — | — |
| 2005-03-01 | $7.20 | $7.20 | 113,500 | — | — |
| 2005-02-28 | $7.25 | $7.25 | 134,300 | — | — |
| 2005-02-25 | $7.55 | $7.55 | 139,500 | — | — |
| 2005-02-24 | $7.62 | $7.62 | 162,600 | — | — |
| 2005-02-23 | $7.18 | $7.18 | 223,600 | — | — |
| 2005-02-22 | $6.79 | $6.79 | 882,200 | — | — |
| 2005-02-18 | $8.03 | $8.03 | 494,800 | — | — |
| 2005-02-17 | $7.69 | $7.69 | 84,000 | — | — |
| 2005-02-16 | $7.53 | $7.53 | 111,800 | — | — |
| 2005-02-15 | $7.31 | $7.31 | 76,900 | — | — |
| 2005-02-14 | $7.69 | $7.69 | 99,100 | — | — |
| 2005-02-11 | $7.60 | $7.60 | 69,100 | — | — |
| 2005-02-10 | $7.27 | $7.27 | 82,200 | — | — |
| 2005-02-09 | $7.31 | $7.31 | 158,800 | — | — |
| 2005-02-08 | $7.78 | $7.78 | 236,100 | — | — |
| 2005-02-07 | $8.02 | $8.02 | 342,400 | — | — |
| 2005-02-04 | $7.20 | $7.20 | 105,600 | — | — |
| 2005-02-03 | $7.03 | $7.03 | 107,500 | — | — |
| 2005-02-02 | $7.18 | $7.18 | 94,000 | — | — |
| 2005-02-01 | $7.09 | $7.09 | 155,800 | — | — |
| 2005-01-31 | $7.20 | $7.20 | 275,800 | — | — |
| 2005-01-28 | $6.25 | $6.25 | 48,300 | — | — |
| 2005-01-27 | $6.10 | $6.10 | 66,100 | — | — |
| 2005-01-26 | $5.91 | $5.91 | 66,700 | — | — |
| 2005-01-25 | $5.99 | $5.99 | 114,800 | — | — |
| 2005-01-24 | $5.80 | $5.80 | 181,300 | — | — |
| 2005-01-21 | $6.25 | $6.25 | 74,200 | — | — |
| 2005-01-20 | $6.25 | $6.25 | 147,400 | — | — |
| 2005-01-19 | $6.46 | $6.46 | 182,400 | — | — |
| 2005-01-18 | $6.48 | $6.48 | 189,000 | — | — |
| 2005-01-14 | $6.65 | $6.65 | 285,600 | — | — |
| 2005-01-13 | $6.00 | $6.00 | 277,600 | — | — |
| 2005-01-12 | $5.48 | $5.48 | 388,500 | — | — |
| 2005-01-11 | $5.67 | $5.67 | 359,100 | — | — |
| 2005-01-10 | $6.51 | $6.51 | 180,200 | — | — |
| 2005-01-07 | $6.95 | $6.95 | 224,700 | — | — |
| 2005-01-06 | $6.75 | $6.75 | 239,500 | — | — |
| 2005-01-05 | $6.35 | $6.35 | 416,100 | — | — |
| 2005-01-04 | $6.98 | $6.98 | 535,400 | — | — |
| 2005-01-03 | $7.80 | $7.80 | 393,600 | — | — |