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
- 1995-04-17 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 | $4.27 | $4.27 | 47,400 | — | — |
| 2005-12-29 | $4.19 | $4.19 | 60,900 | — | — |
| 2005-12-28 | $4.16 | $4.16 | 25,950 | — | — |
| 2005-12-27 | $4.17 | $4.17 | 15,600 | — | — |
| 2005-12-23 | $4.19 | $4.19 | 50,850 | — | — |
| 2005-12-22 | $4.16 | $4.16 | 67,950 | — | — |
| 2005-12-21 | $4.19 | $4.19 | 42,750 | — | — |
| 2005-12-20 | $4.13 | $4.13 | 63,900 | — | — |
| 2005-12-19 | $4.09 | $4.09 | 300,600 | — | — |
| 2005-12-16 | $4.07 | $4.07 | 27,150 | — | — |
| 2005-12-15 | $4.08 | $4.08 | 110,550 | — | — |
| 2005-12-14 | $4.06 | $4.06 | 99,300 | — | — |
| 2005-12-13 | $4.15 | $4.15 | 333,600 | — | — |
| 2005-12-12 | $4.18 | $4.18 | 13,950 | — | — |
| 2005-12-09 | $4.21 | $4.21 | 44,550 | — | — |
| 2005-12-08 | $4.27 | $4.27 | 46,350 | — | — |
| 2005-12-07 | $3.88 | $3.88 | 72,000 | — | — |
| 2005-12-06 | $3.69 | $3.69 | 94,200 | — | — |
| 2005-12-05 | $3.67 | $3.67 | 68,250 | — | — |
| 2005-12-02 | $3.59 | $3.59 | 47,400 | — | — |
| 2005-12-01 | $3.59 | $3.59 | 64,350 | — | — |
| 2005-11-30 | $3.75 | $3.75 | 25,650 | — | — |
| 2005-11-29 | $3.77 | $3.77 | 43,500 | — | — |
| 2005-11-28 | $3.85 | $3.85 | 31,350 | — | — |
| 2005-11-25 | $3.83 | $3.83 | 1,500 | — | — |
| 2005-11-23 | $3.80 | $3.80 | 8,400 | — | — |
| 2005-11-22 | $3.77 | $3.77 | 12,750 | — | — |
| 2005-11-21 | $3.57 | $3.57 | 114,150 | — | — |
| 2005-11-18 | $3.61 | $3.61 | 84,600 | — | — |
| 2005-11-17 | $3.71 | $3.71 | 9,900 | — | — |
| 2005-11-16 | $3.79 | $3.79 | 798,000 | — | — |
| 2005-11-15 | $3.81 | $3.81 | 52,500 | — | — |
| 2005-11-14 | $3.88 | $3.88 | 33,900 | — | — |
| 2005-11-11 | $4.07 | $4.07 | 45,000 | — | — |
| 2005-11-10 | $4.11 | $4.11 | 13,650 | — | — |
| 2005-11-09 | $4.13 | $4.13 | 14,850 | — | — |
| 2005-11-08 | $4.18 | $4.18 | 399,600 | — | — |
| 2005-11-07 | $4.33 | $4.33 | 8,250 | — | — |
| 2005-11-04 | $4.31 | $4.31 | 300 | — | — |
| 2005-11-03 | $4.31 | $4.31 | 6,450 | — | — |
| 2005-11-02 | $4.38 | $4.38 | 22,050 | — | — |
| 2005-11-01 | $4.27 | $4.27 | 35,100 | — | — |
| 2005-10-31 | $4.31 | $4.31 | 60,900 | — | — |
| 2005-10-28 | $4.37 | $4.37 | 8,850 | — | — |
| 2005-10-27 | $4.50 | $4.50 | 11,850 | — | — |
| 2005-10-26 | $4.44 | $4.44 | 6,750 | — | — |
| 2005-10-25 | $4.28 | $4.28 | 1,800 | — | — |
| 2005-10-24 | $4.18 | $4.18 | 2,100 | — | — |
| 2005-10-21 | $4.23 | $4.23 | 290,850 | — | — |
| 2005-10-20 | $4.20 | $4.20 | 15,150 | — | — |
| 2005-10-19 | $4.30 | $4.30 | 17,550 | — | — |
| 2005-10-18 | $4.57 | $4.57 | 31,050 | — | — |
| 2005-10-17 | $4.63 | $4.63 | 43,650 | — | — |
| 2005-10-14 | $4.63 | $4.63 | 33,150 | — | — |
| 2005-10-13 | $4.85 | $4.85 | 5,100 | — | — |
| 2005-10-12 | $4.67 | $4.67 | 15,300 | — | — |
| 2005-10-11 | $4.53 | $4.53 | 105,600 | — | — |
| 2005-10-10 | $4.53 | $4.53 | 30,600 | — | — |
| 2005-10-07 | $4.71 | $4.71 | 124,950 | — | — |
| 2005-10-06 | $4.77 | $4.77 | 39,750 | — | — |
| 2005-10-05 | $4.81 | $4.81 | 20,250 | — | — |
| 2005-10-04 | $4.81 | $4.81 | 159,150 | — | — |
| 2005-10-03 | $4.83 | $4.83 | 77,250 | — | — |
| 2005-09-30 | $4.79 | $4.79 | 28,050 | — | — |
| 2005-09-29 | $4.75 | $4.75 | 47,850 | — | — |
| 2005-09-28 | $4.70 | $4.70 | 20,700 | — | — |
| 2005-09-27 | $4.78 | $4.78 | 45,600 | — | — |
| 2005-09-26 | $4.78 | $4.78 | 29,100 | — | — |
| 2005-09-23 | $4.88 | $4.88 | 24,000 | — | — |
| 2005-09-22 | $4.95 | $4.95 | 61,500 | — | — |
| 2005-09-21 | $4.89 | $4.89 | 33,600 | — | — |
| 2005-09-20 | $4.93 | $4.93 | 43,800 | — | — |
| 2005-09-19 | $4.97 | $4.97 | 25,050 | — | — |
| 2005-09-16 | $5.07 | $5.07 | 45,450 | — | — |
| 2005-09-15 | $5.02 | $5.02 | 46,950 | — | — |
| 2005-09-14 | $5.05 | $5.05 | 28,950 | — | — |
| 2005-09-13 | $5.07 | $5.07 | 38,550 | — | — |
| 2005-09-12 | $5.08 | $5.08 | 55,200 | — | — |
| 2005-09-09 | $5.08 | $5.08 | 92,400 | — | — |
| 2005-09-08 | $5.08 | $5.08 | 63,450 | — | — |
| 2005-09-07 | $5.08 | $5.08 | 113,100 | — | — |
| 2005-09-06 | $4.95 | $4.95 | 22,950 | — | — |
| 2005-09-02 | $4.82 | $4.82 | 7,500 | — | — |
| 2005-09-01 | $4.82 | $4.82 | 32,100 | — | — |
| 2005-08-31 | $4.86 | $4.86 | 35,400 | — | — |
| 2005-08-30 | $4.85 | $4.85 | 6,450 | — | — |
| 2005-08-29 | $4.81 | $4.81 | 59,100 | — | — |
| 2005-08-26 | $4.85 | $4.85 | 49,800 | — | — |
| 2005-08-25 | $4.86 | $4.86 | 15,000 | — | — |
| 2005-08-24 | $4.87 | $4.87 | 20,850 | — | — |
| 2005-08-23 | $4.89 | $4.89 | 67,950 | — | — |
| 2005-08-22 | $4.93 | $4.93 | 17,400 | — | — |
| 2005-08-19 | $4.93 | $4.93 | 32,250 | — | — |
| 2005-08-18 | $4.91 | $4.91 | 11,100 | — | — |
| 2005-08-17 | $4.93 | $4.93 | 15,900 | — | — |
| 2005-08-16 | $5.01 | $5.01 | 47,850 | — | — |
| 2005-08-15 | $4.97 | $4.97 | 20,250 | — | — |
| 2005-08-12 | $4.79 | $4.79 | 192,900 | — | — |
| 2005-08-11 | $5.03 | $5.03 | 10,500 | — | — |
| 2005-08-10 | $5.05 | $5.05 | 12,000 | — | — |
| 2005-08-09 | $5.05 | $5.05 | 20,550 | — | — |
| 2005-08-08 | $5.06 | $5.06 | 148,350 | — | — |
| 2005-08-05 | $5.11 | $5.11 | 144,450 | — | — |
| 2005-08-04 | $5.80 | $5.80 | 10,350 | — | — |
| 2005-08-03 | $5.83 | $5.83 | 24,600 | — | — |
| 2005-08-02 | $5.85 | $5.85 | 24,750 | — | — |
| 2005-08-01 | $6.00 | $6.00 | 15,300 | — | — |
| 2005-07-29 | $5.79 | $5.79 | 23,700 | — | — |
| 2005-07-28 | $5.75 | $5.75 | 20,100 | — | — |
| 2005-07-27 | $5.75 | $5.75 | 9,000 | — | — |
| 2005-07-26 | $5.73 | $5.73 | 14,250 | — | — |
| 2005-07-25 | $5.58 | $5.58 | 10,650 | — | — |
| 2005-07-22 | $5.61 | $5.61 | 1,500 | — | — |
| 2005-07-21 | $5.50 | $5.50 | 4,950 | — | — |
| 2005-07-20 | $5.41 | $5.41 | 12,000 | — | — |
| 2005-07-19 | $5.45 | $5.45 | 5,100 | — | — |
| 2005-07-18 | $5.44 | $5.44 | 20,550 | — | — |
| 2005-07-15 | $5.31 | $5.31 | 10,050 | — | — |
| 2005-07-14 | $5.35 | $5.35 | 601,800 | — | — |
| 2005-07-13 | $5.34 | $5.34 | 150 | — | — |
| 2005-07-12 | $5.27 | $5.27 | 6,150 | — | — |
| 2005-07-11 | $5.19 | $5.19 | 11,100 | — | — |
| 2005-07-08 | $5.35 | $5.35 | 600 | — | — |
| 2005-07-07 | $5.40 | $5.40 | 450 | — | — |
| 2005-07-06 | $5.40 | $5.40 | 9,000 | — | — |
| 2005-07-05 | $5.45 | $5.45 | 19,050 | — | — |
| 2005-07-01 | $5.39 | $5.39 | 15,300 | — | — |
| 2005-06-30 | $5.64 | $5.64 | 19,350 | — | — |
| 2005-06-29 | $5.34 | $5.34 | 216,450 | — | — |
| 2005-06-28 | $5.37 | $5.37 | 21,600 | — | — |
| 2005-06-27 | $5.37 | $5.37 | 5,550 | — | — |
| 2005-06-24 | $5.37 | $5.37 | 362,100 | — | — |
| 2005-06-23 | $5.17 | $5.17 | 7,350 | — | — |
| 2005-06-22 | $5.31 | $5.31 | 12,600 | — | — |
| 2005-06-21 | $5.31 | $5.31 | 7,800 | — | — |
| 2005-06-20 | $5.31 | $5.31 | 33,000 | — | — |
| 2005-06-17 | $5.09 | $5.09 | 3,000 | — | — |
| 2005-06-16 | $5.09 | $5.09 | 44,250 | — | — |
| 2005-06-15 | $5.59 | $5.59 | 264,150 | — | — |
| 2005-06-14 | $5.73 | $5.73 | 1,650 | — | — |
| 2005-06-13 | $5.83 | $5.83 | 2,700 | — | — |
| 2005-06-10 | $5.85 | $5.85 | 6,000 | — | — |
| 2005-06-09 | $5.68 | $5.68 | 8,700 | — | — |
| 2005-06-08 | $5.99 | $5.99 | 2,550 | — | — |
| 2005-06-07 | $6.00 | $6.00 | 5,100 | — | — |
| 2005-06-06 | $6.04 | $6.04 | 1,800 | — | — |
| 2005-06-03 | $5.94 | $5.94 | 23,850 | — | — |
| 2005-06-02 | $6.00 | $6.00 | 24,150 | — | — |
| 2005-06-01 | $6.09 | $6.09 | 15,450 | — | — |
| 2005-05-31 | $5.90 | $5.90 | 1,500 | — | — |
| 2005-05-27 | $5.93 | $5.93 | 7,500 | — | — |
| 2005-05-26 | $5.91 | $5.91 | 1,650 | — | — |
| 2005-05-25 | $5.97 | $5.97 | 22,050 | — | — |
| 2005-05-24 | $5.95 | $5.95 | 24,300 | — | — |
| 2005-05-23 | $6.03 | $6.03 | 3,450 | — | — |
| 2005-05-20 | $5.91 | $5.91 | 2,250 | — | — |
| 2005-05-19 | $5.90 | $5.90 | 277,650 | — | — |
| 2005-05-18 | $6.05 | $6.05 | 6,750 | — | — |
| 2005-05-17 | $6.03 | $6.03 | 52,800 | — | — |
| 2005-05-16 | $6.03 | $6.03 | 67,350 | — | — |
| 2005-05-13 | $6.01 | $6.01 | 21,150 | — | — |
| 2005-05-12 | $6.01 | $6.01 | 12,450 | — | — |
| 2005-05-11 | $6.00 | $6.00 | 27,000 | — | — |
| 2005-05-10 | $5.99 | $5.99 | 9,600 | — | — |
| 2005-05-09 | $6.06 | $6.06 | 27,750 | — | — |
| 2005-05-06 | $6.01 | $6.01 | 45,300 | — | — |
| 2005-05-05 | $6.15 | $6.15 | 29,700 | — | — |
| 2005-05-04 | $6.10 | $6.10 | 6,000 | — | — |
| 2005-05-03 | $6.00 | $6.00 | 24,000 | — | — |
| 2005-05-02 | $6.14 | $6.14 | 12,600 | — | — |
| 2005-04-29 | $6.12 | $6.12 | 78,000 | — | — |
| 2005-04-28 | $6.03 | $6.03 | 498,750 | — | — |
| 2005-04-27 | $6.07 | $6.07 | 123,300 | — | — |
| 2005-04-26 | $6.12 | $6.12 | 49,050 | — | — |
| 2005-04-25 | $6.21 | $6.21 | 18,450 | — | — |
| 2005-04-22 | $6.33 | $6.33 | 18,000 | — | — |
| 2005-04-21 | $6.33 | $6.33 | 13,500 | — | — |
| 2005-04-20 | $6.40 | $6.40 | 12,000 | — | — |
| 2005-04-19 | $6.60 | $6.60 | 11,850 | — | — |
| 2005-04-18 | $6.43 | $6.43 | 21,600 | — | — |
| 2005-04-15 | $6.80 | $6.80 | 30,300 | — | — |
| 2005-04-14 | $6.80 | $6.80 | 4,200 | — | — |
| 2005-04-13 | $6.91 | $6.91 | 600 | — | — |
| 2005-04-12 | $6.80 | $6.80 | 2,250 | — | — |
| 2005-04-11 | $6.87 | $6.87 | 5,850 | — | — |
| 2005-04-08 | $6.83 | $6.83 | 8,400 | — | — |
| 2005-04-07 | $6.77 | $6.77 | 8,850 | — | — |
| 2005-04-06 | $6.83 | $6.83 | 13,050 | — | — |
| 2005-04-05 | $6.79 | $6.79 | 13,800 | — | — |
| 2005-04-04 | $6.73 | $6.73 | 26,550 | — | — |
| 2005-04-01 | $6.67 | $6.67 | 79,350 | — | — |
| 2005-03-31 | $6.35 | $6.35 | 243,600 | — | — |
| 2005-03-30 | $6.37 | $6.37 | 26,250 | — | — |
| 2005-03-29 | $6.36 | $6.36 | 14,250 | — | — |
| 2005-03-28 | $6.55 | $6.55 | 18,300 | — | — |
| 2005-03-24 | $6.50 | $6.50 | 8,700 | — | — |
| 2005-03-23 | $6.53 | $6.53 | 10,950 | — | — |
| 2005-03-22 | $6.53 | $6.53 | 33,600 | — | — |
| 2005-03-21 | $6.47 | $6.47 | 37,350 | — | — |
| 2005-03-18 | $6.55 | $6.55 | 7,050 | — | — |
| 2005-03-17 | $6.46 | $6.46 | 14,250 | — | — |
| 2005-03-16 | $6.72 | $6.72 | 25,800 | — | — |
| 2005-03-15 | $6.87 | $6.87 | 4,350 | — | — |
| 2005-03-14 | $6.80 | $6.80 | 5,700 | — | — |
| 2005-03-11 | $7.04 | $7.04 | 7,350 | — | — |
| 2005-03-10 | $7.19 | $7.19 | 192,000 | — | — |
| 2005-03-09 | $7.19 | $7.19 | 8,400 | — | — |
| 2005-03-08 | $7.19 | $7.19 | 81,900 | — | — |
| 2005-03-07 | $6.99 | $6.99 | 2,850 | — | — |
| 2005-03-04 | $7.21 | $7.21 | 750 | — | — |
| 2005-03-03 | $7.19 | $7.19 | 9,300 | — | — |
| 2005-03-02 | $7.19 | $7.19 | 26,850 | — | — |
| 2005-03-01 | $7.17 | $7.17 | 3,600 | — | — |
| 2005-02-28 | $7.21 | $7.21 | 3,600 | — | — |
| 2005-02-25 | $7.19 | $7.19 | 6,000 | — | — |
| 2005-02-24 | $7.11 | $7.11 | 10,800 | — | — |
| 2005-02-23 | $7.01 | $7.01 | 14,400 | — | — |
| 2005-02-22 | $7.09 | $7.09 | 8,250 | — | — |
| 2005-02-18 | $7.23 | $7.23 | 1,950 | — | — |
| 2005-02-17 | $7.22 | $7.22 | 1,800 | — | — |
| 2005-02-16 | $7.18 | $7.18 | 21,750 | — | — |
| 2005-02-15 | $7.25 | $7.25 | 44,550 | — | — |
| 2005-02-14 | $7.33 | $7.33 | 8,850 | — | — |
| 2005-02-11 | $7.39 | $7.39 | 15,750 | — | — |
| 2005-02-10 | $7.40 | $7.40 | 3,000 | — | — |
| 2005-02-09 | $7.41 | $7.41 | 450 | — | — |
| 2005-02-08 | $7.43 | $7.43 | 22,050 | — | — |
| 2005-02-07 | $7.18 | $7.18 | 21,750 | — | — |
| 2005-02-04 | $7.33 | $7.33 | 8,400 | — | — |
| 2005-02-03 | $7.40 | $7.40 | 18,150 | — | — |
| 2005-02-02 | $7.49 | $7.49 | 19,500 | — | — |
| 2005-02-01 | $7.41 | $7.41 | 53,850 | — | — |
| 2005-01-31 | $7.39 | $7.39 | 12,000 | — | — |
| 2005-01-28 | $7.31 | $7.31 | 5,100 | — | — |
| 2005-01-27 | $7.35 | $7.35 | 9,900 | — | — |
| 2005-01-26 | $7.31 | $7.31 | 24,750 | — | — |
| 2005-01-25 | $7.33 | $7.33 | 6,300 | — | — |
| 2005-01-24 | $7.50 | $7.50 | 13,350 | — | — |
| 2005-01-21 | $7.39 | $7.39 | 30,150 | — | — |
| 2005-01-20 | $7.31 | $7.31 | 60,750 | — | — |
| 2005-01-19 | $7.06 | $7.06 | 16,350 | — | — |
| 2005-01-18 | $7.16 | $7.16 | 41,250 | — | — |
| 2005-01-14 | $7.33 | $7.33 | 14,700 | — | — |
| 2005-01-13 | $7.24 | $7.24 | 95,550 | — | — |
| 2005-01-12 | $7.20 | $7.20 | 2,550 | — | — |
| 2005-01-11 | $7.07 | $7.07 | 25,350 | — | — |
| 2005-01-10 | $7.19 | $7.19 | 6,600 | — | — |
| 2005-01-07 | $7.13 | $7.13 | 24,900 | — | — |
| 2005-01-06 | $7.15 | $7.15 | 34,200 | — | — |
| 2005-01-05 | $7.02 | $7.02 | 22,650 | — | — |
| 2005-01-04 | $7.01 | $7.01 | 12,150 | — | — |
| 2005-01-03 | $7.33 | $7.33 | 160,500 | — | — |