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
- 1984-09-07 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 | $5.09 | $5.09 | 3,040,700 | — | — |
| 2005-12-29 | $5.20 | $5.20 | 1,900,900 | — | — |
| 2005-12-28 | $5.28 | $5.28 | 2,332,500 | — | — |
| 2005-12-27 | $5.25 | $5.25 | 2,453,400 | — | — |
| 2005-12-23 | $5.29 | $5.29 | 1,812,400 | — | — |
| 2005-12-22 | $5.31 | $5.31 | 2,238,900 | — | — |
| 2005-12-21 | $5.35 | $5.35 | 1,831,300 | — | — |
| 2005-12-20 | $5.29 | $5.29 | 2,402,500 | — | — |
| 2005-12-19 | $5.30 | $5.30 | 2,112,700 | — | — |
| 2005-12-16 | $5.42 | $5.42 | 3,140,700 | — | — |
| 2005-12-15 | $5.47 | $5.47 | 2,665,700 | — | — |
| 2005-12-14 | $5.63 | $5.63 | 1,842,900 | — | — |
| 2005-12-13 | $5.72 | $5.72 | 2,246,000 | — | — |
| 2005-12-12 | $5.67 | $5.67 | 2,071,300 | — | — |
| 2005-12-09 | $5.76 | $5.76 | 2,347,900 | — | — |
| 2005-12-08 | $5.68 | $5.68 | 3,906,400 | — | — |
| 2005-12-07 | $5.64 | $5.64 | 2,208,500 | — | — |
| 2005-12-06 | $5.74 | $5.74 | 3,029,100 | — | — |
| 2005-12-05 | $5.56 | $5.56 | 2,306,200 | — | — |
| 2005-12-02 | $5.66 | $5.66 | 3,824,500 | — | — |
| 2005-12-01 | $5.65 | $5.65 | 3,986,200 | — | — |
| 2005-11-30 | $5.39 | $5.39 | 2,942,100 | — | — |
| 2005-11-29 | $5.24 | $5.24 | 2,728,200 | — | — |
| 2005-11-28 | $5.33 | $5.33 | 4,641,100 | — | — |
| 2005-11-25 | $5.24 | $5.24 | 1,007,300 | — | — |
| 2005-11-23 | $5.11 | $5.11 | 2,558,300 | — | — |
| 2005-11-22 | $5.02 | $5.02 | 3,759,300 | — | — |
| 2005-11-21 | $5.13 | $5.13 | 2,841,500 | — | — |
| 2005-11-18 | $4.97 | $4.97 | 2,271,800 | — | — |
| 2005-11-17 | $4.88 | $4.88 | 3,237,600 | — | — |
| 2005-11-16 | $4.77 | $4.77 | 3,194,000 | — | — |
| 2005-11-15 | $4.84 | $4.84 | 3,283,800 | — | — |
| 2005-11-14 | $4.88 | $4.88 | 3,513,000 | — | — |
| 2005-11-11 | $4.91 | $4.91 | 1,927,200 | — | — |
| 2005-11-10 | $4.99 | $4.99 | 3,161,500 | — | — |
| 2005-11-09 | $4.96 | $4.96 | 2,708,100 | — | — |
| 2005-11-08 | $4.99 | $4.99 | 2,851,100 | — | — |
| 2005-11-07 | $4.97 | $4.97 | 4,180,900 | — | — |
| 2005-11-04 | $4.85 | $4.85 | 6,346,700 | — | — |
| 2005-11-03 | $4.90 | $4.90 | 14,748,200 | — | — |
| 2005-11-02 | $5.55 | $5.55 | 4,702,700 | — | — |
| 2005-11-01 | $5.41 | $5.41 | 1,843,500 | — | — |
| 2005-10-31 | $5.36 | $5.36 | 3,022,900 | — | — |
| 2005-10-28 | $5.23 | $5.23 | 3,279,100 | — | — |
| 2005-10-27 | $5.20 | $5.20 | 2,781,700 | — | — |
| 2005-10-26 | $5.32 | $5.32 | 2,590,200 | — | — |
| 2005-10-25 | $5.55 | $5.55 | 1,608,700 | — | — |
| 2005-10-24 | $5.56 | $5.56 | 1,802,000 | — | — |
| 2005-10-21 | $5.55 | $5.55 | 2,073,000 | — | — |
| 2005-10-20 | $5.42 | $5.42 | 1,974,800 | — | — |
| 2005-10-19 | $5.47 | $5.47 | 2,159,000 | — | — |
| 2005-10-18 | $5.46 | $5.46 | 3,068,800 | — | — |
| 2005-10-17 | $5.48 | $5.48 | 2,331,700 | — | — |
| 2005-10-14 | $5.49 | $5.49 | 5,934,600 | — | — |
| 2005-10-13 | $5.21 | $5.21 | 3,449,600 | — | — |
| 2005-10-12 | $5.07 | $5.07 | 6,735,200 | — | — |
| 2005-10-11 | $5.14 | $5.14 | 21,635,900 | — | — |
| 2005-10-10 | $6.61 | $6.61 | 1,877,100 | — | — |
| 2005-10-07 | $6.65 | $6.65 | 2,514,500 | — | — |
| 2005-10-06 | $6.63 | $6.63 | 2,391,000 | — | — |
| 2005-10-05 | $6.78 | $6.78 | 1,605,000 | — | — |
| 2005-10-04 | $6.94 | $6.94 | 1,330,200 | — | — |
| 2005-10-03 | $7.04 | $7.04 | 1,682,400 | — | — |
| 2005-09-30 | $7.02 | $7.02 | 1,129,500 | — | — |
| 2005-09-29 | $7.03 | $7.03 | 2,277,300 | — | — |
| 2005-09-28 | $6.89 | $6.89 | 1,834,400 | — | — |
| 2005-09-27 | $6.90 | $6.90 | 1,736,300 | — | — |
| 2005-09-26 | $6.95 | $6.95 | 1,972,600 | — | — |
| 2005-09-23 | $7.01 | $7.01 | 3,100,100 | — | — |
| 2005-09-22 | $6.73 | $6.73 | 2,696,700 | — | — |
| 2005-09-21 | $6.84 | $6.84 | 2,580,500 | — | — |
| 2005-09-20 | $6.87 | $6.87 | 2,917,100 | — | — |
| 2005-09-19 | $6.93 | $6.93 | 2,969,700 | — | — |
| 2005-09-16 | $7.12 | $7.12 | 4,451,900 | — | — |
| 2005-09-15 | $7.18 | $7.18 | 3,454,500 | — | — |
| 2005-09-14 | $7.12 | $7.12 | 4,044,300 | — | — |
| 2005-09-13 | $7.39 | $7.39 | 3,569,400 | — | — |
| 2005-09-12 | $7.41 | $7.41 | 2,083,100 | — | — |
| 2005-09-09 | $7.48 | $7.48 | 3,566,300 | — | — |
| 2005-09-08 | $7.41 | $7.41 | 3,456,000 | — | — |
| 2005-09-07 | $7.48 | $7.48 | 2,850,500 | — | — |
| 2005-09-06 | $7.59 | $7.59 | 1,615,400 | — | — |
| 2005-09-02 | $7.52 | $7.52 | 2,502,100 | — | — |
| 2005-09-01 | $7.50 | $7.50 | 2,318,200 | — | — |
| 2005-08-31 | $7.58 | $7.58 | 3,064,500 | — | — |
| 2005-08-30 | $7.40 | $7.40 | 2,503,600 | — | — |
| 2005-08-29 | $7.50 | $7.50 | 2,593,300 | — | — |
| 2005-08-26 | $7.50 | $7.50 | 2,471,200 | — | — |
| 2005-08-25 | $7.71 | $7.71 | 3,017,600 | — | — |
| 2005-08-24 | $7.55 | $7.55 | 4,053,100 | — | — |
| 2005-08-23 | $7.46 | $7.46 | 3,091,000 | — | — |
| 2005-08-22 | $7.53 | $7.53 | 3,136,000 | — | — |
| 2005-08-19 | $7.50 | $7.50 | 3,192,300 | — | — |
| 2005-08-18 | $7.48 | $7.48 | 6,009,300 | — | — |
| 2005-08-17 | $7.24 | $7.24 | 4,009,700 | — | — |
| 2005-08-16 | $7.11 | $7.11 | 4,880,200 | — | — |
| 2005-08-15 | $6.88 | $6.88 | 2,230,900 | — | — |
| 2005-08-12 | $6.67 | $6.67 | 1,440,700 | — | — |
| 2005-08-11 | $6.88 | $6.88 | 1,985,400 | — | — |
| 2005-08-10 | $6.77 | $6.77 | 2,421,100 | — | — |
| 2005-08-09 | $6.73 | $6.73 | 1,795,900 | — | — |
| 2005-08-08 | $6.81 | $6.81 | 1,657,500 | — | — |
| 2005-08-05 | $6.95 | $6.95 | 2,375,500 | — | — |
| 2005-08-04 | $6.92 | $6.92 | 5,174,900 | — | — |
| 2005-08-03 | $7.13 | $7.13 | 3,521,000 | — | — |
| 2005-08-02 | $7.39 | $7.39 | 2,611,900 | — | — |
| 2005-08-01 | $7.36 | $7.36 | 3,188,900 | — | — |
| 2005-07-29 | $7.33 | $7.33 | 4,450,800 | — | — |
| 2005-07-28 | $7.39 | $7.39 | 5,480,900 | — | — |
| 2005-07-27 | $7.74 | $7.74 | 2,482,000 | — | — |
| 2005-07-26 | $7.89 | $7.89 | 3,772,900 | — | — |
| 2005-07-25 | $7.81 | $7.81 | 4,208,400 | — | — |
| 2005-07-22 | $7.86 | $7.86 | 8,990,600 | — | — |
| 2005-07-21 | $7.97 | $7.97 | 7,957,700 | — | — |
| 2005-07-20 | $8.32 | $8.32 | 4,026,500 | — | — |
| 2005-07-19 | $8.36 | $8.36 | 2,890,300 | — | — |
| 2005-07-18 | $8.13 | $8.13 | 2,723,600 | — | — |
| 2005-07-15 | $8.38 | $8.38 | 2,432,700 | — | — |
| 2005-07-14 | $8.30 | $8.30 | 4,498,900 | — | — |
| 2005-07-13 | $8.26 | $8.26 | 4,742,700 | — | — |
| 2005-07-12 | $8.34 | $8.34 | 2,931,800 | — | — |
| 2005-07-11 | $8.24 | $8.24 | 3,601,200 | — | — |
| 2005-07-08 | $7.97 | $7.97 | 3,633,000 | — | — |
| 2005-07-07 | $7.67 | $7.67 | 3,143,200 | — | — |
| 2005-07-06 | $7.64 | $7.64 | 1,862,200 | — | — |
| 2005-07-05 | $7.58 | $7.58 | 1,920,200 | — | — |
| 2005-07-01 | $7.48 | $7.48 | 1,367,700 | — | — |
| 2005-06-30 | $7.37 | $7.37 | 1,856,400 | — | — |
| 2005-06-29 | $7.40 | $7.40 | 2,403,000 | — | — |
| 2005-06-28 | $7.51 | $7.51 | 2,368,000 | — | — |
| 2005-06-27 | $7.25 | $7.25 | 3,345,200 | — | — |
| 2005-06-24 | $7.50 | $7.50 | 7,157,100 | — | — |
| 2005-06-23 | $7.80 | $7.80 | 9,982,100 | — | — |
| 2005-06-22 | $7.68 | $7.68 | 3,521,400 | — | — |
| 2005-06-21 | $7.60 | $7.60 | 4,837,900 | — | — |
| 2005-06-20 | $7.68 | $7.68 | 11,128,200 | — | — |
| 2005-06-17 | $7.94 | $7.94 | 24,824,900 | — | — |
| 2005-06-16 | $7.09 | $7.09 | 3,870,100 | — | — |
| 2005-06-15 | $6.88 | $6.88 | 3,317,900 | — | — |
| 2005-06-14 | $6.76 | $6.76 | 1,390,300 | — | — |
| 2005-06-13 | $6.66 | $6.66 | 925,800 | — | — |
| 2005-06-10 | $6.69 | $6.69 | 1,633,900 | — | — |
| 2005-06-09 | $6.68 | $6.68 | 2,959,600 | — | — |
| 2005-06-08 | $6.66 | $6.66 | 4,039,600 | — | — |
| 2005-06-07 | $6.55 | $6.55 | 4,686,700 | — | — |
| 2005-06-06 | $6.32 | $6.32 | 3,642,700 | — | — |
| 2005-06-03 | $6.44 | $6.44 | 2,289,600 | — | — |
| 2005-06-02 | $6.45 | $6.45 | 2,030,400 | — | — |
| 2005-06-01 | $6.30 | $6.30 | 3,210,800 | — | — |
| 2005-05-31 | $6.33 | $6.33 | 1,503,800 | — | — |
| 2005-05-27 | $6.36 | $6.36 | 1,419,300 | — | — |
| 2005-05-26 | $6.40 | $6.40 | 3,352,400 | — | — |
| 2005-05-25 | $6.22 | $6.22 | 4,169,600 | — | — |
| 2005-05-24 | $6.06 | $6.06 | 3,113,100 | — | — |
| 2005-05-23 | $5.76 | $5.76 | 2,690,500 | — | — |
| 2005-05-20 | $5.87 | $5.87 | 1,304,800 | — | — |
| 2005-05-19 | $5.93 | $5.93 | 3,463,000 | — | — |
| 2005-05-18 | $5.72 | $5.72 | 2,373,500 | — | — |
| 2005-05-17 | $5.65 | $5.65 | 2,116,600 | — | — |
| 2005-05-16 | $5.58 | $5.58 | 3,002,100 | — | — |
| 2005-05-13 | $5.49 | $5.49 | 2,440,900 | — | — |
| 2005-05-12 | $5.31 | $5.31 | 1,724,700 | — | — |
| 2005-05-11 | $5.31 | $5.31 | 1,524,200 | — | — |
| 2005-05-10 | $5.20 | $5.20 | 1,903,500 | — | — |
| 2005-05-09 | $5.25 | $5.25 | 1,426,300 | — | — |
| 2005-05-06 | $5.17 | $5.17 | 962,000 | — | — |
| 2005-05-05 | $5.16 | $5.16 | 1,508,400 | — | — |
| 2005-05-04 | $5.22 | $5.22 | 1,721,100 | — | — |
| 2005-05-03 | $5.07 | $5.07 | 1,872,500 | — | — |
| 2005-05-02 | $5.12 | $5.12 | 2,032,000 | — | — |
| 2005-04-29 | $5.22 | $5.22 | 2,605,000 | — | — |
| 2005-04-28 | $5.18 | $5.18 | 6,851,600 | — | — |
| 2005-04-27 | $5.28 | $5.28 | 5,331,500 | — | — |
| 2005-04-26 | $5.43 | $5.43 | 4,120,400 | — | — |
| 2005-04-25 | $5.53 | $5.53 | 1,898,900 | — | — |
| 2005-04-22 | $5.53 | $5.53 | 1,882,200 | — | — |
| 2005-04-21 | $5.70 | $5.70 | 6,387,400 | — | — |
| 2005-04-20 | $5.20 | $5.20 | 3,049,600 | — | — |
| 2005-04-19 | $5.33 | $5.33 | 3,227,700 | — | — |
| 2005-04-18 | $5.22 | $5.22 | 2,650,200 | — | — |
| 2005-04-15 | $5.23 | $5.23 | 4,080,000 | — | — |
| 2005-04-14 | $5.48 | $5.48 | 3,056,700 | — | — |
| 2005-04-13 | $5.69 | $5.69 | 2,223,400 | — | — |
| 2005-04-12 | $5.84 | $5.84 | 5,734,800 | — | — |
| 2005-04-11 | $5.75 | $5.75 | 3,140,000 | — | — |
| 2005-04-08 | $5.90 | $5.90 | 2,546,500 | — | — |
| 2005-04-07 | $5.96 | $5.96 | 1,879,700 | — | — |
| 2005-04-06 | $6.05 | $6.05 | 1,204,900 | — | — |
| 2005-04-05 | $6.13 | $6.13 | 1,450,600 | — | — |
| 2005-04-04 | $6.26 | $6.26 | 1,755,700 | — | — |
| 2005-04-01 | $6.25 | $6.25 | 2,306,100 | — | — |
| 2005-03-31 | $6.35 | $6.35 | 2,321,700 | — | — |
| 2005-03-30 | $6.28 | $6.28 | 1,234,200 | — | — |
| 2005-03-29 | $6.07 | $6.07 | 1,747,500 | — | — |
| 2005-03-28 | $6.30 | $6.30 | 1,796,500 | — | — |
| 2005-03-24 | $6.33 | $6.33 | 2,275,400 | — | — |
| 2005-03-23 | $6.28 | $6.28 | 1,938,800 | — | — |
| 2005-03-22 | $6.33 | $6.33 | 2,684,900 | — | — |
| 2005-03-21 | $6.31 | $6.31 | 1,954,700 | — | — |
| 2005-03-18 | $6.34 | $6.34 | 5,650,600 | — | — |
| 2005-03-17 | $6.60 | $6.60 | 2,344,200 | — | — |
| 2005-03-16 | $6.70 | $6.70 | 2,338,000 | — | — |
| 2005-03-15 | $6.73 | $6.73 | 1,926,100 | — | — |
| 2005-03-14 | $6.98 | $6.98 | 1,115,200 | — | — |
| 2005-03-11 | $6.94 | $6.94 | 1,464,500 | — | — |
| 2005-03-10 | $7.10 | $7.10 | 2,152,300 | — | — |
| 2005-03-09 | $6.93 | $6.93 | 2,704,100 | — | — |
| 2005-03-08 | $7.09 | $7.09 | 3,232,900 | — | — |
| 2005-03-07 | $7.17 | $7.17 | 3,042,800 | — | — |
| 2005-03-04 | $7.12 | $7.12 | 10,229,000 | — | — |
| 2005-03-03 | $7.06 | $7.06 | 4,657,000 | — | — |
| 2005-03-02 | $7.27 | $7.27 | 1,609,800 | — | — |
| 2005-03-01 | $7.46 | $7.46 | 2,704,200 | — | — |
| 2005-02-28 | $7.26 | $7.26 | 2,611,300 | — | — |
| 2005-02-25 | $7.40 | $7.40 | 1,727,400 | — | — |
| 2005-02-24 | $7.33 | $7.33 | 1,923,100 | — | — |
| 2005-02-23 | $7.26 | $7.26 | 1,366,500 | — | — |
| 2005-02-22 | $7.27 | $7.27 | 1,687,500 | — | — |
| 2005-02-18 | $7.32 | $7.32 | 1,810,800 | — | — |
| 2005-02-17 | $7.36 | $7.36 | 1,784,100 | — | — |
| 2005-02-16 | $7.58 | $7.58 | 1,407,700 | — | — |
| 2005-02-15 | $7.55 | $7.55 | 1,686,600 | — | — |
| 2005-02-14 | $7.49 | $7.49 | 1,946,600 | — | — |
| 2005-02-11 | $7.55 | $7.55 | 2,823,600 | — | — |
| 2005-02-10 | $7.28 | $7.28 | 2,335,700 | — | — |
| 2005-02-09 | $7.40 | $7.40 | 2,497,700 | — | — |
| 2005-02-08 | $7.78 | $7.78 | 3,008,300 | — | — |
| 2005-02-07 | $7.65 | $7.65 | 1,893,500 | — | — |
| 2005-02-04 | $7.57 | $7.57 | 3,735,800 | — | — |
| 2005-02-03 | $7.24 | $7.24 | 2,560,100 | — | — |
| 2005-02-02 | $7.36 | $7.36 | 2,264,700 | — | — |
| 2005-02-01 | $7.46 | $7.46 | 2,572,000 | — | — |
| 2005-01-31 | $7.59 | $7.59 | 1,587,000 | — | — |
| 2005-01-28 | $7.37 | $7.37 | 1,695,100 | — | — |
| 2005-01-27 | $7.51 | $7.51 | 2,480,400 | — | — |
| 2005-01-26 | $7.49 | $7.49 | 2,217,300 | — | — |
| 2005-01-25 | $7.37 | $7.37 | 2,292,900 | — | — |
| 2005-01-24 | $7.26 | $7.26 | 2,446,900 | — | — |
| 2005-01-21 | $7.45 | $7.45 | 5,085,000 | — | — |
| 2005-01-20 | $7.66 | $7.66 | 15,389,200 | — | — |
| 2005-01-19 | $8.01 | $8.01 | 8,572,300 | — | — |
| 2005-01-18 | $8.24 | $8.24 | 4,441,900 | — | — |
| 2005-01-14 | $8.39 | $8.39 | 4,337,100 | — | — |
| 2005-01-13 | $8.23 | $8.23 | 4,063,000 | — | — |
| 2005-01-12 | $8.39 | $8.39 | 2,370,800 | — | — |
| 2005-01-11 | $8.34 | $8.34 | 3,593,100 | — | — |
| 2005-01-10 | $8.62 | $8.62 | 3,726,000 | — | — |
| 2005-01-07 | $8.65 | $8.65 | 3,177,000 | — | — |
| 2005-01-06 | $8.74 | $8.74 | 2,693,200 | — | — |
| 2005-01-05 | $8.79 | $8.79 | 3,787,000 | — | — |
| 2005-01-04 | $8.81 | $8.81 | 7,382,300 | — | — |
| 2005-01-03 | $8.99 | $8.99 | 5,185,400 | — | — |