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
- 1993-06-10 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 | $5.84 | $5.84 | 29,800 | — | — |
| 2005-12-29 | $5.24 | $5.24 | 12,500 | — | — |
| 2005-12-28 | $5.37 | $5.37 | 12,300 | — | — |
| 2005-12-27 | $5.32 | $5.32 | 54,600 | — | — |
| 2005-12-23 | $5.39 | $5.39 | 27,900 | — | — |
| 2005-12-22 | $5.44 | $5.44 | 50,300 | — | — |
| 2005-12-21 | $5.53 | $5.53 | 60,700 | — | — |
| 2005-12-20 | $5.49 | $5.49 | 128,100 | — | — |
| 2005-12-19 | $5.36 | $5.36 | 4,200 | — | — |
| 2005-12-16 | $5.40 | $5.40 | 26,100 | — | — |
| 2005-12-15 | $5.50 | $5.50 | 19,200 | — | — |
| 2005-12-14 | $5.40 | $5.40 | 23,400 | — | — |
| 2005-12-13 | $5.46 | $5.46 | 5,800 | — | — |
| 2005-12-12 | $5.50 | $5.50 | 18,800 | — | — |
| 2005-12-09 | $5.61 | $5.61 | 28,200 | — | — |
| 2005-12-08 | $5.50 | $5.50 | 163,700 | — | — |
| 2005-12-07 | $5.49 | $5.49 | 25,900 | — | — |
| 2005-12-06 | $5.40 | $5.40 | 27,600 | — | — |
| 2005-12-05 | $5.26 | $5.26 | 12,400 | — | — |
| 2005-12-02 | $5.30 | $5.30 | 9,300 | — | — |
| 2005-12-01 | $5.34 | $5.34 | 14,100 | — | — |
| 2005-11-30 | $5.49 | $5.49 | 82,800 | — | — |
| 2005-11-29 | $5.54 | $5.54 | 16,000 | — | — |
| 2005-11-28 | $5.62 | $5.62 | 6,200 | — | — |
| 2005-11-25 | $5.61 | $5.61 | 900 | — | — |
| 2005-11-23 | $5.45 | $5.45 | 11,100 | — | — |
| 2005-11-22 | $5.55 | $5.55 | 3,200 | — | — |
| 2005-11-21 | $5.71 | $5.71 | 36,300 | — | — |
| 2005-11-18 | $5.58 | $5.58 | 11,400 | — | — |
| 2005-11-17 | $5.59 | $5.59 | 14,900 | — | — |
| 2005-11-16 | $5.22 | $5.22 | 2,900 | — | — |
| 2005-11-15 | $5.20 | $5.20 | 8,900 | — | — |
| 2005-11-14 | $5.25 | $5.25 | 11,000 | — | — |
| 2005-11-11 | $5.36 | $5.36 | 12,400 | — | — |
| 2005-11-10 | $5.10 | $5.10 | 22,300 | — | — |
| 2005-11-09 | $5.20 | $5.20 | 45,300 | — | — |
| 2005-11-08 | $5.40 | $5.40 | 51,000 | — | — |
| 2005-11-07 | $5.85 | $5.85 | 10,000 | — | — |
| 2005-11-04 | $5.64 | $5.64 | 8,800 | — | — |
| 2005-11-03 | $5.79 | $5.79 | 95,200 | — | — |
| 2005-11-02 | $5.85 | $5.85 | 21,900 | — | — |
| 2005-11-01 | $5.72 | $5.72 | 11,300 | — | — |
| 2005-10-31 | $5.90 | $5.90 | 55,400 | — | — |
| 2005-10-28 | $5.85 | $5.85 | 220,300 | — | — |
| 2005-10-27 | $5.87 | $5.87 | 10,500 | — | — |
| 2005-10-26 | $5.95 | $5.95 | 37,400 | — | — |
| 2005-10-25 | $5.90 | $5.90 | 17,400 | — | — |
| 2005-10-24 | $5.87 | $5.87 | 28,700 | — | — |
| 2005-10-21 | $5.86 | $5.86 | 40,100 | — | — |
| 2005-10-20 | $5.90 | $5.90 | 7,900 | — | — |
| 2005-10-19 | $5.79 | $5.79 | 22,300 | — | — |
| 2005-10-18 | $5.86 | $5.86 | 10,800 | — | — |
| 2005-10-17 | $5.81 | $5.81 | 16,400 | — | — |
| 2005-10-14 | $5.84 | $5.84 | 66,500 | — | — |
| 2005-10-13 | $5.75 | $5.75 | 44,900 | — | — |
| 2005-10-12 | $5.70 | $5.70 | 33,900 | — | — |
| 2005-10-11 | $5.55 | $5.55 | 19,200 | — | — |
| 2005-10-10 | $5.23 | $5.23 | 33,500 | — | — |
| 2005-10-07 | $5.27 | $5.27 | 80,400 | — | — |
| 2005-10-06 | $5.20 | $5.20 | 175,600 | — | — |
| 2005-10-05 | $5.85 | $5.85 | 32,100 | — | — |
| 2005-10-04 | $6.09 | $6.09 | 151,900 | — | — |
| 2005-10-03 | $5.92 | $5.92 | 102,300 | — | — |
| 2005-09-30 | $5.85 | $5.85 | 72,800 | — | — |
| 2005-09-29 | $5.96 | $5.96 | 99,500 | — | — |
| 2005-09-28 | $5.96 | $5.96 | 101,500 | — | — |
| 2005-09-27 | $5.99 | $5.99 | 235,900 | — | — |
| 2005-09-26 | $5.83 | $5.83 | 48,400 | — | — |
| 2005-09-23 | $5.62 | $5.62 | 94,400 | — | — |
| 2005-09-22 | $5.97 | $5.97 | 110,400 | — | — |
| 2005-09-21 | $6.04 | $6.04 | 243,000 | — | — |
| 2005-09-20 | $5.95 | $5.95 | 182,200 | — | — |
| 2005-09-19 | $5.90 | $5.90 | 233,900 | — | — |
| 2005-09-16 | $5.79 | $5.79 | 96,100 | — | — |
| 2005-09-15 | $5.67 | $5.67 | 60,700 | — | — |
| 2005-09-14 | $5.45 | $5.45 | 139,300 | — | — |
| 2005-09-13 | $5.65 | $5.65 | 124,800 | — | — |
| 2005-09-12 | $5.49 | $5.49 | 337,300 | — | — |
| 2005-09-09 | $5.44 | $5.44 | 94,100 | — | — |
| 2005-09-08 | $5.30 | $5.30 | 319,000 | — | — |
| 2005-09-07 | $4.90 | $4.90 | 146,900 | — | — |
| 2005-09-06 | $4.79 | $4.79 | 176,000 | — | — |
| 2005-09-02 | $4.80 | $4.80 | 46,100 | — | — |
| 2005-09-01 | $4.69 | $4.69 | 2,900 | — | — |
| 2005-08-31 | $4.56 | $4.56 | 34,500 | — | — |
| 2005-08-30 | $4.58 | $4.58 | 8,700 | — | — |
| 2005-08-29 | $4.60 | $4.60 | 46,200 | — | — |
| 2005-08-26 | $4.58 | $4.58 | 2,600 | — | — |
| 2005-08-25 | $4.53 | $4.53 | 92,900 | — | — |
| 2005-08-24 | $4.57 | $4.57 | 437,000 | — | — |
| 2005-08-23 | $4.59 | $4.59 | 201,100 | — | — |
| 2005-08-22 | $4.60 | $4.60 | 20,400 | — | — |
| 2005-08-19 | $4.48 | $4.48 | 8,600 | — | — |
| 2005-08-18 | $4.75 | $4.75 | 59,800 | — | — |
| 2005-08-17 | $4.74 | $4.74 | 27,400 | — | — |
| 2005-08-16 | $4.37 | $4.37 | 16,200 | — | — |
| 2005-08-15 | $4.34 | $4.34 | 20,500 | — | — |
| 2005-08-12 | $4.36 | $4.36 | 388,100 | — | — |
| 2005-08-11 | $4.28 | $4.28 | 512,000 | — | — |
| 2005-08-10 | $4.02 | $4.02 | 452,500 | — | — |
| 2005-08-09 | $4.35 | $4.35 | 28,700 | — | — |
| 2005-08-08 | $4.29 | $4.29 | 8,500 | — | — |
| 2005-08-05 | $4.43 | $4.43 | 5,700 | — | — |
| 2005-08-04 | $4.40 | $4.40 | 3,800 | — | — |
| 2005-08-03 | $4.17 | $4.17 | 1,000 | — | — |
| 2005-08-02 | $4.45 | $4.45 | 7,800 | — | — |
| 2005-08-01 | $4.12 | $4.12 | 10,400 | — | — |
| 2005-07-29 | $4.44 | $4.44 | 108,400 | — | — |
| 2005-07-28 | $4.22 | $4.22 | 20,400 | — | — |
| 2005-07-27 | $4.29 | $4.29 | 15,600 | — | — |
| 2005-07-26 | $4.15 | $4.15 | 29,700 | — | — |
| 2005-07-25 | $4.03 | $4.03 | 35,600 | — | — |
| 2005-07-22 | $4.32 | $4.32 | 34,600 | — | — |
| 2005-07-21 | $4.24 | $4.24 | 20,500 | — | — |
| 2005-07-20 | $4.03 | $4.03 | 5,900 | — | — |
| 2005-07-19 | $4.08 | $4.08 | 2,600 | — | — |
| 2005-07-18 | $4.06 | $4.06 | 14,900 | — | — |
| 2005-07-15 | $4.05 | $4.05 | 14,500 | — | — |
| 2005-07-14 | $4.00 | $4.00 | 19,600 | — | — |
| 2005-07-13 | $4.00 | $4.00 | 78,000 | — | — |
| 2005-07-12 | $3.72 | $3.72 | 260,300 | — | — |
| 2005-07-11 | $3.20 | $3.20 | 36,600 | — | — |
| 2005-07-08 | $3.20 | $3.20 | 174,600 | — | — |
| 2005-07-07 | $3.22 | $3.22 | 25,900 | — | — |
| 2005-07-06 | $3.40 | $3.40 | 38,900 | — | — |
| 2005-07-05 | $3.50 | $3.50 | 2,300 | — | — |
| 2005-07-01 | $3.50 | $3.50 | 2,000 | — | — |
| 2005-06-30 | $3.50 | $3.50 | 10,000 | — | — |
| 2005-06-29 | $3.51 | $3.51 | 800 | — | — |
| 2005-06-28 | $3.55 | $3.55 | 6,100 | — | — |
| 2005-06-27 | $3.50 | $3.50 | 2,400 | — | — |
| 2005-06-24 | $3.50 | $3.50 | 6,100 | — | — |
| 2005-06-23 | $3.54 | $3.54 | 15,500 | — | — |
| 2005-06-22 | $3.59 | $3.59 | 2,600 | — | — |
| 2005-06-21 | $3.61 | $3.61 | 7,500 | — | — |
| 2005-06-20 | $3.65 | $3.65 | 7,500 | — | — |
| 2005-06-17 | $3.75 | $3.75 | 900 | — | — |
| 2005-06-16 | $3.87 | $3.87 | 275,700 | — | — |
| 2005-06-15 | $3.80 | $3.80 | 4,800 | — | — |
| 2005-06-14 | $3.84 | $3.84 | 2,000 | — | — |
| 2005-06-13 | $3.95 | $3.95 | 12,800 | — | — |
| 2005-06-10 | $3.95 | $3.95 | 10,600 | — | — |
| 2005-06-09 | $3.90 | $3.90 | 2,000 | — | — |
| 2005-06-08 | $3.95 | $3.95 | 1,000 | — | — |
| 2005-06-07 | $3.95 | $3.95 | 2,400 | — | — |
| 2005-06-06 | $3.89 | $3.89 | 27,400 | — | — |
| 2005-06-03 | $3.86 | $3.86 | 0 | — | — |
| 2005-06-02 | $3.86 | $3.86 | 1,400 | — | — |
| 2005-06-01 | $3.94 | $3.94 | 3,800 | — | — |
| 2005-05-31 | $3.95 | $3.95 | 6,000 | — | — |
| 2005-05-27 | $3.97 | $3.97 | 4,000 | — | — |
| 2005-05-26 | $3.88 | $3.88 | 2,300 | — | — |
| 2005-05-25 | $3.85 | $3.85 | 3,100 | — | — |
| 2005-05-24 | $3.85 | $3.85 | 3,300 | — | — |
| 2005-05-23 | $3.88 | $3.88 | 8,800 | — | — |
| 2005-05-20 | $3.84 | $3.84 | 9,300 | — | — |
| 2005-05-19 | $3.70 | $3.70 | 8,500 | — | — |
| 2005-05-18 | $3.96 | $3.96 | 51,800 | — | — |
| 2005-05-17 | $4.02 | $4.02 | 5,300 | — | — |
| 2005-05-16 | $4.04 | $4.04 | 5,000 | — | — |
| 2005-05-13 | $3.94 | $3.94 | 19,100 | — | — |
| 2005-05-12 | $4.02 | $4.02 | 5,400 | — | — |
| 2005-05-11 | $4.06 | $4.06 | 4,300 | — | — |
| 2005-05-10 | $4.00 | $4.00 | 2,800 | — | — |
| 2005-05-09 | $4.00 | $4.00 | 5,500 | — | — |
| 2005-05-06 | $3.90 | $3.90 | 4,700 | — | — |
| 2005-05-05 | $3.95 | $3.95 | 17,200 | — | — |
| 2005-05-04 | $3.95 | $3.95 | 3,800 | — | — |
| 2005-05-03 | $3.95 | $3.95 | 46,400 | — | — |
| 2005-05-02 | $4.04 | $4.04 | 11,500 | — | — |
| 2005-04-29 | $4.10 | $4.10 | 15,000 | — | — |
| 2005-04-28 | $3.75 | $3.75 | 34,300 | — | — |
| 2005-04-27 | $3.94 | $3.94 | 5,300 | — | — |
| 2005-04-26 | $3.90 | $3.90 | 33,200 | — | — |
| 2005-04-25 | $3.86 | $3.86 | 3,800 | — | — |
| 2005-04-22 | $3.90 | $3.90 | 7,500 | — | — |
| 2005-04-21 | $3.93 | $3.93 | 1,400 | — | — |
| 2005-04-20 | $3.94 | $3.94 | 108,400 | — | — |
| 2005-04-19 | $3.98 | $3.98 | 4,500 | — | — |
| 2005-04-18 | $3.94 | $3.94 | 300 | — | — |
| 2005-04-15 | $3.99 | $3.99 | 2,100 | — | — |
| 2005-04-14 | $3.94 | $3.94 | 4,800 | — | — |
| 2005-04-13 | $3.94 | $3.94 | 1,000 | — | — |
| 2005-04-12 | $3.94 | $3.94 | 66,400 | — | — |
| 2005-04-11 | $4.00 | $4.00 | 13,000 | — | — |
| 2005-04-08 | $4.01 | $4.01 | 2,600 | — | — |
| 2005-04-07 | $4.10 | $4.10 | 4,700 | — | — |
| 2005-04-06 | $4.00 | $4.00 | 52,300 | — | — |
| 2005-04-05 | $4.25 | $4.25 | 52,700 | — | — |
| 2005-04-04 | $4.15 | $4.15 | 18,400 | — | — |
| 2005-04-01 | $4.16 | $4.16 | 8,800 | — | — |
| 2005-03-31 | $4.16 | $4.16 | 16,600 | — | — |
| 2005-03-30 | $4.16 | $4.16 | 24,500 | — | — |
| 2005-03-29 | $4.22 | $4.22 | 22,300 | — | — |
| 2005-03-28 | $4.12 | $4.12 | 11,100 | — | — |
| 2005-03-24 | $4.12 | $4.12 | 12,200 | — | — |
| 2005-03-23 | $4.15 | $4.15 | 10,900 | — | — |
| 2005-03-22 | $4.14 | $4.14 | 20,000 | — | — |
| 2005-03-21 | $3.91 | $3.91 | 5,900 | — | — |
| 2005-03-18 | $4.00 | $4.00 | 22,500 | — | — |
| 2005-03-17 | $3.92 | $3.92 | 11,700 | — | — |
| 2005-03-16 | $4.04 | $4.04 | 167,700 | — | — |
| 2005-03-15 | $3.60 | $3.60 | 19,900 | — | — |
| 2005-03-14 | $3.94 | $3.94 | 4,700 | — | — |
| 2005-03-11 | $3.94 | $3.94 | 14,700 | — | — |
| 2005-03-10 | $4.14 | $4.14 | 3,300 | — | — |
| 2005-03-09 | $4.13 | $4.13 | 6,600 | — | — |
| 2005-03-08 | $4.24 | $4.24 | 9,500 | — | — |
| 2005-03-07 | $4.00 | $4.00 | 26,800 | — | — |
| 2005-03-04 | $4.04 | $4.04 | 0 | — | — |
| 2005-03-03 | $4.04 | $4.04 | 2,500 | — | — |
| 2005-03-02 | $4.00 | $4.00 | 61,300 | — | — |
| 2005-03-01 | $4.15 | $4.15 | 16,000 | — | — |
| 2005-02-28 | $4.27 | $4.27 | 6,900 | — | — |
| 2005-02-25 | $4.29 | $4.29 | 12,300 | — | — |
| 2005-02-24 | $4.47 | $4.47 | 64,400 | — | — |
| 2005-02-23 | $4.59 | $4.59 | 10,900 | — | — |
| 2005-02-22 | $4.40 | $4.40 | 3,000 | — | — |
| 2005-02-18 | $4.51 | $4.51 | 13,100 | — | — |
| 2005-02-17 | $4.51 | $4.51 | 4,000 | — | — |
| 2005-02-16 | $4.39 | $4.39 | 4,300 | — | — |
| 2005-02-15 | $4.36 | $4.36 | 8,100 | — | — |
| 2005-02-14 | $4.21 | $4.21 | 6,200 | — | — |
| 2005-02-11 | $4.30 | $4.30 | 11,400 | — | — |
| 2005-02-10 | $4.35 | $4.35 | 1,400 | — | — |
| 2005-02-09 | $4.55 | $4.55 | 5,300 | — | — |
| 2005-02-08 | $4.64 | $4.64 | 6,800 | — | — |
| 2005-02-07 | $4.55 | $4.55 | 7,900 | — | — |
| 2005-02-04 | $4.69 | $4.69 | 8,100 | — | — |
| 2005-02-03 | $4.50 | $4.50 | 6,900 | — | — |
| 2005-02-02 | $4.39 | $4.39 | 12,300 | — | — |
| 2005-02-01 | $4.45 | $4.45 | 13,500 | — | — |
| 2005-01-31 | $4.64 | $4.64 | 9,600 | — | — |
| 2005-01-28 | $4.30 | $4.30 | 14,000 | — | — |
| 2005-01-27 | $4.30 | $4.30 | 53,000 | — | — |
| 2005-01-26 | $4.70 | $4.70 | 51,400 | — | — |
| 2005-01-25 | $4.20 | $4.20 | 35,800 | — | — |
| 2005-01-24 | $4.30 | $4.30 | 82,000 | — | — |
| 2005-01-21 | $4.54 | $4.54 | 45,800 | — | — |
| 2005-01-20 | $4.59 | $4.59 | 30,600 | — | — |
| 2005-01-19 | $4.65 | $4.65 | 111,200 | — | — |
| 2005-01-18 | $4.65 | $4.65 | 180,400 | — | — |
| 2005-01-14 | $4.41 | $4.41 | 15,200 | — | — |
| 2005-01-13 | $4.15 | $4.15 | 10,300 | — | — |
| 2005-01-12 | $4.25 | $4.25 | 7,500 | — | — |
| 2005-01-11 | $4.27 | $4.27 | 16,800 | — | — |
| 2005-01-10 | $4.40 | $4.40 | 51,000 | — | — |
| 2005-01-07 | $4.12 | $4.12 | 75,400 | — | — |
| 2005-01-06 | $4.08 | $4.08 | 159,100 | — | — |
| 2005-01-05 | $3.87 | $3.87 | 391,900 | — | — |
| 2005-01-04 | $3.69 | $3.69 | 35,200 | — | — |
| 2005-01-03 | $3.76 | $3.76 | 13,300 | — | — |