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
- 1994-11-17 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 | $5.27 | $10.43 | 1,100 | — | — |
| 2005-12-29 | $5.40 | $10.69 | 7,500 | — | — |
| 2005-12-28 | $5.48 | $10.85 | 8,400 | — | — |
| 2005-12-27 | $5.34 | $10.57 | 27,800 | — | — |
| 2005-12-23 | $5.24 | $10.37 | 15,800 | — | — |
| 2005-12-22 | $5.25 | $10.39 | 25,400 | — | — |
| 2005-12-21 | $5.27 | $10.43 | 13,100 | — | — |
| 2005-12-20 | $5.35 | $10.59 | 7,400 | — | — |
| 2005-12-19 | $5.23 | $10.35 | 19,600 | — | — |
| 2005-12-16 | $5.33 | $10.55 | 36,100 | — | — |
| 2005-12-15 | $5.59 | $11.06 | 47,500 | — | — |
| 2005-12-14 | $5.65 | $11.18 | 7,900 | — | — |
| 2005-12-13 | $5.72 | $11.32 | 2,200 | — | — |
| 2005-12-12 | $5.72 | $11.32 | 4,400 | — | — |
| 2005-12-09 | $5.75 | $11.38 | 4,600 | — | — |
| 2005-12-08 | $5.71 | $11.30 | 10,100 | — | — |
| 2005-12-07 | $5.88 | $11.64 | 800 | — | — |
| 2005-12-06 | $5.81 | $11.50 | 1,800 | — | — |
| 2005-12-05 | $5.82 | $11.52 | 3,800 | — | — |
| 2005-12-02 | $5.91 | $11.70 | 8,400 | — | — |
| 2005-12-01 | $5.85 | $11.58 | 21,400 | — | — |
| 2005-11-30 | $5.89 | $11.66 | 8,600 | — | — |
| 2005-11-29 | $5.94 | $11.76 | 16,100 | — | — |
| 2005-11-28 | $6.01 | $11.90 | 30,500 | — | — |
| 2005-11-25 | $6.25 | $12.37 | 2,200 | — | — |
| 2005-11-23 | $6.26 | $12.39 | 8,200 | — | — |
| 2005-11-22 | $6.17 | $12.21 | 42,300 | — | — |
| 2005-11-21 | $6.21 | $12.29 | 3,300 | — | — |
| 2005-11-18 | $6.24 | $12.35 | 8,200 | — | — |
| 2005-11-17 | $6.31 | $12.49 | 24,800 | — | — |
| 2005-11-16 | $6.60 | $13.06 | 10,800 | — | — |
| 2005-11-15 | $6.27 | $12.41 | 5,300 | — | — |
| 2005-11-14 | $6.25 | $12.37 | 400 | — | — |
| 2005-11-11 | $6.30 | $12.47 | 3,600 | — | — |
| 2005-11-10 | $6.31 | $12.49 | 9,100 | — | — |
| 2005-11-09 | $6.31 | $12.49 | 200 | — | — |
| 2005-11-08 | $6.35 | $12.57 | 16,000 | — | — |
| 2005-11-07 | $6.65 | $13.16 | 16,800 | — | — |
| 2005-11-04 | $6.83 | $13.52 | 12,700 | — | — |
| 2005-11-03 | $6.69 | $13.24 | 6,500 | — | — |
| 2005-11-02 | $6.70 | $13.26 | 49,000 | — | — |
| 2005-11-01 | $6.24 | $12.35 | 100 | — | — |
| 2005-10-31 | $6.26 | $12.39 | 14,200 | — | — |
| 2005-10-28 | $6.26 | $12.39 | 23,100 | — | — |
| 2005-10-27 | $6.29 | $12.45 | 700 | — | — |
| 2005-10-26 | $6.30 | $12.47 | 1,100 | — | — |
| 2005-10-25 | $6.21 | $12.29 | 8,700 | — | — |
| 2005-10-24 | $6.25 | $12.37 | 1,600 | — | — |
| 2005-10-21 | $6.17 | $12.21 | 6,900 | — | — |
| 2005-10-20 | $6.20 | $12.27 | 9,100 | — | — |
| 2005-10-19 | $6.16 | $12.19 | 3,800 | — | — |
| 2005-10-18 | $6.26 | $12.39 | 129,400 | — | — |
| 2005-10-17 | $6.14 | $12.15 | 8,600 | — | — |
| 2005-10-14 | $6.10 | $12.07 | 3,200 | — | — |
| 2005-10-13 | $6.16 | $12.19 | 6,700 | — | — |
| 2005-10-12 | $6.18 | $12.23 | 1,800 | — | — |
| 2005-10-11 | $6.24 | $12.35 | 34,800 | — | — |
| 2005-10-10 | $6.20 | $12.27 | 8,000 | — | — |
| 2005-10-07 | $6.31 | $12.49 | 12,000 | — | — |
| 2005-10-06 | $6.26 | $12.39 | 17,000 | — | — |
| 2005-10-05 | $6.43 | $12.73 | 26,000 | — | — |
| 2005-10-04 | $6.47 | $12.81 | 10,900 | — | — |
| 2005-10-03 | $6.56 | $12.98 | 27,200 | — | — |
| 2005-09-30 | $6.56 | $12.98 | 14,600 | — | — |
| 2005-09-29 | $6.59 | $13.04 | 14,000 | — | — |
| 2005-09-28 | $6.53 | $12.92 | 18,400 | — | — |
| 2005-09-27 | $6.41 | $12.69 | 8,100 | — | — |
| 2005-09-26 | $6.45 | $12.77 | 211,400 | — | — |
| 2005-09-23 | $6.40 | $12.67 | 3,800 | — | — |
| 2005-09-22 | $6.43 | $12.73 | 400 | — | — |
| 2005-09-21 | $6.38 | $12.63 | 25,700 | — | — |
| 2005-09-20 | $6.40 | $12.67 | 5,400 | — | — |
| 2005-09-19 | $6.50 | $12.86 | 5,300 | — | — |
| 2005-09-16 | $6.34 | $12.55 | 30,000 | — | — |
| 2005-09-15 | $6.41 | $12.69 | 177,600 | — | — |
| 2005-09-14 | $6.34 | $12.55 | 32,800 | — | — |
| 2005-09-13 | $6.53 | $12.92 | 4,600 | — | — |
| 2005-09-12 | $6.51 | $12.88 | 16,600 | — | — |
| 2005-09-09 | $6.41 | $12.69 | 31,600 | — | — |
| 2005-09-08 | $6.36 | $12.59 | 23,300 | — | — |
| 2005-09-07 | $6.40 | $12.67 | 11,600 | — | — |
| 2005-09-06 | $6.28 | $12.43 | 14,000 | — | — |
| 2005-09-02 | $6.32 | $12.51 | 29,200 | — | — |
| 2005-09-01 | $6.19 | $12.25 | 49,500 | — | — |
| 2005-08-31 | $6.18 | $12.23 | 36,600 | — | — |
| 2005-08-30 | $6.34 | $12.55 | 7,100 | — | — |
| 2005-08-29 | $6.34 | $12.55 | 116,700 | — | — |
| 2005-08-26 | $6.19 | $12.25 | 200 | — | — |
| 2005-08-25 | $6.24 | $12.35 | 2,900 | — | — |
| 2005-08-24 | $6.15 | $12.17 | 15,200 | — | — |
| 2005-08-23 | $6.10 | $12.07 | 2,800 | — | — |
| 2005-08-22 | $6.09 | $12.05 | 60,700 | — | — |
| 2005-08-19 | $5.95 | $11.78 | 18,100 | — | — |
| 2005-08-18 | $6.09 | $12.05 | 100 | — | — |
| 2005-08-17 | $6.09 | $12.05 | 102,600 | — | — |
| 2005-08-16 | $6.08 | $12.03 | 2,600 | — | — |
| 2005-08-15 | $6.26 | $12.39 | 800 | — | — |
| 2005-08-12 | $6.20 | $12.27 | 3,200 | — | — |
| 2005-08-11 | $6.37 | $12.61 | 7,900 | — | — |
| 2005-08-10 | $6.28 | $12.43 | 1,400 | — | — |
| 2005-08-09 | $6.20 | $12.27 | 7,400 | — | — |
| 2005-08-08 | $6.16 | $12.19 | 19,700 | — | — |
| 2005-08-05 | $6.34 | $12.55 | 3,200 | — | — |
| 2005-08-04 | $6.41 | $12.69 | 29,400 | — | — |
| 2005-08-03 | $6.45 | $12.77 | 125,600 | — | — |
| 2005-08-02 | $6.48 | $12.83 | 126,300 | — | — |
| 2005-08-01 | $6.45 | $12.77 | 6,400 | — | — |
| 2005-07-29 | $6.40 | $12.67 | 73,800 | — | — |
| 2005-07-28 | $6.30 | $12.47 | 162,000 | — | — |
| 2005-07-27 | $6.40 | $12.67 | 21,500 | — | — |
| 2005-07-26 | $6.10 | $12.07 | 9,600 | — | — |
| 2005-07-25 | $6.03 | $11.93 | 19,500 | — | — |
| 2005-07-22 | $6.02 | $11.91 | 13,200 | — | — |
| 2005-07-21 | $5.99 | $11.86 | 9,700 | — | — |
| 2005-07-20 | $6.03 | $11.93 | 29,500 | — | — |
| 2005-07-19 | $6.00 | $11.88 | 6,100 | — | — |
| 2005-07-18 | $5.95 | $11.78 | 7,200 | — | — |
| 2005-07-15 | $5.98 | $11.84 | 18,200 | — | — |
| 2005-07-14 | $5.99 | $11.86 | 28,600 | — | — |
| 2005-07-13 | $5.88 | $11.64 | 11,400 | — | — |
| 2005-07-12 | $5.80 | $11.48 | 11,300 | — | — |
| 2005-07-11 | $5.73 | $11.34 | 53,600 | — | — |
| 2005-07-08 | $5.55 | $10.98 | 138,500 | — | — |
| 2005-07-07 | $5.68 | $11.24 | 130,500 | — | — |
| 2005-07-06 | $5.74 | $11.36 | 5,000 | — | — |
| 2005-07-05 | $5.73 | $11.34 | 24,100 | — | — |
| 2005-07-01 | $5.69 | $11.26 | 16,900 | — | — |
| 2005-06-30 | $5.55 | $10.98 | 38,300 | — | — |
| 2005-06-29 | $5.77 | $11.42 | 8,800 | — | — |
| 2005-06-28 | $5.78 | $11.44 | 21,600 | — | — |
| 2005-06-27 | $5.91 | $11.70 | 13,100 | — | — |
| 2005-06-24 | $6.12 | $12.11 | 3,400 | — | — |
| 2005-06-23 | $6.15 | $12.17 | 13,600 | — | — |
| 2005-06-22 | $6.25 | $12.37 | 15,800 | — | — |
| 2005-06-21 | $6.30 | $12.47 | 131,600 | — | — |
| 2005-06-20 | $6.05 | $11.97 | 6,500 | — | — |
| 2005-06-17 | $6.13 | $12.13 | 8,900 | — | — |
| 2005-06-16 | $6.15 | $12.17 | 17,700 | — | — |
| 2005-06-15 | $5.90 | $11.68 | 41,600 | — | — |
| 2005-06-14 | $6.00 | $11.88 | 3,300 | — | — |
| 2005-06-13 | $6.01 | $11.90 | 31,200 | — | — |
| 2005-06-10 | $5.99 | $11.86 | 4,100 | — | — |
| 2005-06-09 | $6.10 | $12.07 | 2,500 | — | — |
| 2005-06-08 | $6.25 | $12.37 | 2,200 | — | — |
| 2005-06-07 | $6.28 | $12.43 | 21,100 | — | — |
| 2005-06-06 | $6.25 | $12.37 | 33,900 | — | — |
| 2005-06-03 | $6.37 | $12.61 | 30,200 | — | — |
| 2005-06-02 | $6.47 | $12.81 | 220,400 | — | — |
| 2005-06-01 | $6.29 | $12.45 | 326,700 | — | — |
| 2005-05-31 | $6.15 | $12.17 | 67,400 | — | — |
| 2005-05-27 | $6.12 | $12.11 | 107,400 | — | — |
| 2005-05-26 | $6.09 | $12.05 | 23,300 | — | — |
| 2005-05-25 | $5.84 | $11.56 | 6,900 | — | — |
| 2005-05-24 | $6.00 | $11.88 | 19,700 | — | — |
| 2005-05-23 | $6.02 | $11.91 | 10,200 | — | — |
| 2005-05-20 | $6.16 | $12.19 | 19,300 | — | — |
| 2005-05-19 | $6.10 | $12.07 | 212,100 | — | — |
| 2005-05-18 | $6.04 | $11.95 | 37,700 | — | — |
| 2005-05-17 | $5.87 | $11.62 | 17,800 | — | — |
| 2005-05-16 | $5.93 | $11.74 | 16,700 | — | — |
| 2005-05-13 | $5.61 | $11.10 | 5,400 | — | — |
| 2005-05-12 | $5.74 | $11.36 | 1,600 | — | — |
| 2005-05-11 | $5.65 | $11.18 | 7,200 | — | — |
| 2005-05-10 | $5.68 | $11.24 | 27,100 | — | — |
| 2005-05-09 | $5.67 | $11.22 | 13,100 | — | — |
| 2005-05-06 | $5.66 | $11.20 | 6,300 | — | — |
| 2005-05-05 | $5.60 | $11.08 | 1,100 | — | — |
| 2005-05-04 | $5.80 | $11.48 | 15,600 | — | — |
| 2005-05-03 | $5.63 | $11.14 | 10,800 | — | — |
| 2005-05-02 | $5.62 | $11.12 | 14,100 | — | — |
| 2005-04-29 | $5.27 | $10.43 | 12,500 | — | — |
| 2005-04-28 | $5.17 | $10.23 | 800 | — | — |
| 2005-04-27 | $5.19 | $10.27 | 29,400 | — | — |
| 2005-04-26 | $5.15 | $10.19 | 10,100 | — | — |
| 2005-04-25 | $5.14 | $10.17 | 22,100 | — | — |
| 2005-04-22 | $5.00 | $9.90 | 20,800 | — | — |
| 2005-04-21 | $5.02 | $9.94 | 1,300 | — | — |
| 2005-04-20 | $5.05 | $10.00 | 7,700 | — | — |
| 2005-04-19 | $5.15 | $10.19 | 25,500 | — | — |
| 2005-04-18 | $5.02 | $9.94 | 25,000 | — | — |
| 2005-04-15 | $5.01 | $9.92 | 32,100 | — | — |
| 2005-04-14 | $5.03 | $9.96 | 13,700 | — | — |
| 2005-04-13 | $5.13 | $10.15 | 16,100 | — | — |
| 2005-04-12 | $5.19 | $10.27 | 20,000 | — | — |
| 2005-04-11 | $5.44 | $10.77 | 35,400 | — | — |
| 2005-04-08 | $5.66 | $11.20 | 6,100 | — | — |
| 2005-04-07 | $5.68 | $11.24 | 2,600 | — | — |
| 2005-04-06 | $5.72 | $11.32 | 9,600 | — | — |
| 2005-04-05 | $5.80 | $11.48 | 3,600 | — | — |
| 2005-04-04 | $5.85 | $11.58 | 12,200 | — | — |
| 2005-04-01 | $5.80 | $11.48 | 32,000 | — | — |
| 2005-03-31 | $5.53 | $10.95 | 49,800 | — | — |
| 2005-03-30 | $5.75 | $11.38 | 5,800 | — | — |
| 2005-03-29 | $5.78 | $11.44 | 20,000 | — | — |
| 2005-03-28 | $5.71 | $11.30 | 8,100 | — | — |
| 2005-03-24 | $5.86 | $11.60 | 6,100 | — | — |
| 2005-03-23 | $5.84 | $11.56 | 53,100 | — | — |
| 2005-03-22 | $5.97 | $11.82 | 16,600 | — | — |
| 2005-03-21 | $6.06 | $11.99 | 21,200 | — | — |
| 2005-03-18 | $6.16 | $12.19 | 15,000 | — | — |
| 2005-03-17 | $6.08 | $12.03 | 29,600 | — | — |
| 2005-03-16 | $5.69 | $11.26 | 31,500 | — | — |
| 2005-03-15 | $5.85 | $11.58 | 40,200 | — | — |
| 2005-03-14 | $5.80 | $11.48 | 76,700 | — | — |
| 2005-03-11 | $6.04 | $11.95 | 29,400 | — | — |
| 2005-03-10 | $6.14 | $12.15 | 95,500 | — | — |
| 2005-03-09 | $6.35 | $12.57 | 36,600 | — | — |
| 2005-03-08 | $6.64 | $13.14 | 139,500 | — | — |
| 2005-03-07 | $6.69 | $13.24 | 414,400 | — | — |
| 2005-03-04 | $6.50 | $12.86 | 80,400 | — | — |
| 2005-03-03 | $6.31 | $12.49 | 18,400 | — | — |
| 2005-03-02 | $6.21 | $12.29 | 62,400 | — | — |
| 2005-03-01 | $6.25 | $12.37 | 28,900 | — | — |
| 2005-02-28 | $6.16 | $12.19 | 55,100 | — | — |
| 2005-02-25 | $6.22 | $12.31 | 29,900 | — | — |
| 2005-02-24 | $6.24 | $12.35 | 40,600 | — | — |
| 2005-02-23 | $6.20 | $12.27 | 184,300 | — | — |
| 2005-02-22 | $5.94 | $11.76 | 67,700 | — | — |
| 2005-02-18 | $6.03 | $11.93 | 66,700 | — | — |
| 2005-02-17 | $5.82 | $11.52 | 16,500 | — | — |
| 2005-02-16 | $5.90 | $11.68 | 20,800 | — | — |
| 2005-02-15 | $5.86 | $11.60 | 50,800 | — | — |
| 2005-02-14 | $5.91 | $11.70 | 9,400 | — | — |
| 2005-02-11 | $5.85 | $11.58 | 5,300 | — | — |
| 2005-02-10 | $5.85 | $11.58 | 6,300 | — | — |
| 2005-02-09 | $5.85 | $11.58 | 18,100 | — | — |
| 2005-02-08 | $5.98 | $11.84 | 31,000 | — | — |
| 2005-02-07 | $5.90 | $11.68 | 33,700 | — | — |
| 2005-02-04 | $5.89 | $11.66 | 69,700 | — | — |
| 2005-02-03 | $5.85 | $11.58 | 13,100 | — | — |
| 2005-02-02 | $5.76 | $11.40 | 37,300 | — | — |
| 2005-02-01 | $5.83 | $11.54 | 68,700 | — | — |
| 2005-01-31 | $5.82 | $11.52 | 67,600 | — | — |
| 2005-01-28 | $5.80 | $11.48 | 70,100 | — | — |
| 2005-01-27 | $5.80 | $11.48 | 55,800 | — | — |
| 2005-01-26 | $5.55 | $10.98 | 5,600 | — | — |
| 2005-01-25 | $5.39 | $10.67 | 1,900 | — | — |
| 2005-01-24 | $5.41 | $10.71 | 5,900 | — | — |
| 2005-01-21 | $5.43 | $10.75 | 13,200 | — | — |
| 2005-01-20 | $5.29 | $10.47 | 19,500 | — | — |
| 2005-01-19 | $5.40 | $10.69 | 43,600 | — | — |
| 2005-01-18 | $5.35 | $10.59 | 18,400 | — | — |
| 2005-01-14 | $5.32 | $10.53 | 4,400 | — | — |
| 2005-01-13 | $5.32 | $10.53 | 5,900 | — | — |
| 2005-01-12 | $5.31 | $10.51 | 17,600 | — | — |
| 2005-01-11 | $5.27 | $10.43 | 17,300 | — | — |
| 2005-01-10 | $5.28 | $10.45 | 37,700 | — | — |
| 2005-01-07 | $5.11 | $10.11 | 1,000 | — | — |
| 2005-01-06 | $5.11 | $10.11 | 55,300 | — | — |
| 2005-01-05 | $4.98 | $9.86 | 1,900 | — | — |
| 2005-01-04 | $5.16 | $10.21 | 74,200 | — | — |
| 2005-01-03 | $5.14 | $10.17 | 19,400 | — | — |