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
- 1993-09-27 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 | $6.85 | $6.85 | 71,700 | — | — |
| 2005-12-29 | $7.10 | $7.10 | 106,600 | — | — |
| 2005-12-28 | $6.85 | $6.85 | 18,600 | — | — |
| 2005-12-27 | $6.91 | $6.91 | 61,300 | — | — |
| 2005-12-23 | $6.65 | $6.65 | 14,600 | — | — |
| 2005-12-22 | $6.50 | $6.50 | 35,300 | — | — |
| 2005-12-21 | $6.32 | $6.32 | 67,400 | — | — |
| 2005-12-20 | $6.65 | $6.65 | 73,800 | — | — |
| 2005-12-19 | $6.00 | $6.00 | 44,000 | — | — |
| 2005-12-16 | $5.64 | $5.64 | 19,400 | — | — |
| 2005-12-15 | $5.68 | $5.68 | 28,600 | — | — |
| 2005-12-14 | $5.47 | $5.47 | 11,700 | — | — |
| 2005-12-13 | $5.35 | $5.35 | 3,300 | — | — |
| 2005-12-12 | $5.31 | $5.31 | 8,300 | — | — |
| 2005-12-09 | $5.44 | $5.44 | 12,000 | — | — |
| 2005-12-08 | $5.62 | $5.62 | 28,200 | — | — |
| 2005-12-07 | $5.37 | $5.37 | 3,700 | — | — |
| 2005-12-06 | $5.35 | $5.35 | 15,300 | — | — |
| 2005-12-05 | $5.44 | $5.44 | 18,200 | — | — |
| 2005-12-02 | $5.60 | $5.60 | 88,800 | — | — |
| 2005-12-01 | $5.00 | $5.00 | 3,600 | — | — |
| 2005-11-30 | $4.85 | $4.85 | 16,600 | — | — |
| 2005-11-29 | $5.12 | $5.12 | 2,400 | — | — |
| 2005-11-28 | $5.18 | $5.18 | 3,600 | — | — |
| 2005-11-25 | $5.24 | $5.24 | 1,000 | — | — |
| 2005-11-23 | $5.20 | $5.20 | 1,000 | — | — |
| 2005-11-22 | $5.20 | $5.20 | 17,100 | — | — |
| 2005-11-21 | $5.06 | $5.06 | 4,600 | — | — |
| 2005-11-18 | $5.10 | $5.10 | 10,200 | — | — |
| 2005-11-17 | $5.11 | $5.11 | 1,200 | — | — |
| 2005-11-16 | $5.12 | $5.12 | 3,400 | — | — |
| 2005-11-15 | $5.04 | $5.04 | 2,900 | — | — |
| 2005-11-14 | $5.08 | $5.08 | 6,000 | — | — |
| 2005-11-11 | $5.10 | $5.10 | 9,700 | — | — |
| 2005-11-10 | $5.18 | $5.18 | 12,300 | — | — |
| 2005-11-09 | $5.10 | $5.10 | 5,900 | — | — |
| 2005-11-08 | $5.17 | $5.17 | 300 | — | — |
| 2005-11-07 | $5.19 | $5.19 | 12,300 | — | — |
| 2005-11-04 | $5.05 | $5.05 | 3,400 | — | — |
| 2005-11-03 | $5.05 | $5.05 | 900 | — | — |
| 2005-11-02 | $4.99 | $4.99 | 9,200 | — | — |
| 2005-11-01 | $5.33 | $5.33 | 13,500 | — | — |
| 2005-10-31 | $5.20 | $5.20 | 5,400 | — | — |
| 2005-10-28 | $5.05 | $5.05 | 9,000 | — | — |
| 2005-10-27 | $4.90 | $4.90 | 10,300 | — | — |
| 2005-10-26 | $4.77 | $4.77 | 22,200 | — | — |
| 2005-10-25 | $4.71 | $4.71 | 0 | — | — |
| 2005-10-24 | $4.71 | $4.71 | 3,700 | — | — |
| 2005-10-21 | $4.73 | $4.73 | 7,700 | — | — |
| 2005-10-20 | $4.47 | $4.47 | 2,600 | — | — |
| 2005-10-19 | $4.47 | $4.47 | 3,500 | — | — |
| 2005-10-18 | $4.60 | $4.60 | 13,900 | — | — |
| 2005-10-17 | $4.73 | $4.73 | 100 | — | — |
| 2005-10-14 | $4.73 | $4.73 | 7,000 | — | — |
| 2005-10-13 | $4.74 | $4.74 | 9,600 | — | — |
| 2005-10-12 | $4.42 | $4.42 | 11,900 | — | — |
| 2005-10-11 | $4.30 | $4.30 | 54,400 | — | — |
| 2005-10-10 | $4.66 | $4.66 | 9,800 | — | — |
| 2005-10-07 | $4.70 | $4.70 | 15,900 | — | — |
| 2005-10-06 | $4.71 | $4.71 | 400 | — | — |
| 2005-10-05 | $4.72 | $4.72 | 1,500 | — | — |
| 2005-10-04 | $4.71 | $4.71 | 9,500 | — | — |
| 2005-10-03 | $4.80 | $4.80 | 14,500 | — | — |
| 2005-09-30 | $4.84 | $4.84 | 10,500 | — | — |
| 2005-09-29 | $4.92 | $4.92 | 8,900 | — | — |
| 2005-09-28 | $4.92 | $4.92 | 5,800 | — | — |
| 2005-09-27 | $4.94 | $4.94 | 6,900 | — | — |
| 2005-09-26 | $4.96 | $4.96 | 7,100 | — | — |
| 2005-09-23 | $4.91 | $4.91 | 9,300 | — | — |
| 2005-09-22 | $4.81 | $4.81 | 16,900 | — | — |
| 2005-09-21 | $5.00 | $5.00 | 8,500 | — | — |
| 2005-09-20 | $4.92 | $4.92 | 25,000 | — | — |
| 2005-09-19 | $4.99 | $4.99 | 9,500 | — | — |
| 2005-09-16 | $5.06 | $5.06 | 15,600 | — | — |
| 2005-09-15 | $5.08 | $5.08 | 11,500 | — | — |
| 2005-09-14 | $5.09 | $5.09 | 11,500 | — | — |
| 2005-09-13 | $5.15 | $5.15 | 15,100 | — | — |
| 2005-09-12 | $5.25 | $5.25 | 5,500 | — | — |
| 2005-09-09 | $5.06 | $5.06 | 9,100 | — | — |
| 2005-09-08 | $5.15 | $5.15 | 2,300 | — | — |
| 2005-09-07 | $5.19 | $5.19 | 15,500 | — | — |
| 2005-09-06 | $5.15 | $5.15 | 20,800 | — | — |
| 2005-09-02 | $5.27 | $5.27 | 7,400 | — | — |
| 2005-09-01 | $5.27 | $5.27 | 7,100 | — | — |
| 2005-08-31 | $5.10 | $5.10 | 24,300 | — | — |
| 2005-08-30 | $5.10 | $5.10 | 33,600 | — | — |
| 2005-08-29 | $5.31 | $5.31 | 15,500 | — | — |
| 2005-08-26 | $5.30 | $5.30 | 38,700 | — | — |
| 2005-08-25 | $5.47 | $5.47 | 4,300 | — | — |
| 2005-08-24 | $5.30 | $5.30 | 43,500 | — | — |
| 2005-08-23 | $5.50 | $5.50 | 18,500 | — | — |
| 2005-08-22 | $5.60 | $5.60 | 19,100 | — | — |
| 2005-08-19 | $5.35 | $5.35 | 4,200 | — | — |
| 2005-08-18 | $5.26 | $5.26 | 29,500 | — | — |
| 2005-08-17 | $5.45 | $5.45 | 14,800 | — | — |
| 2005-08-16 | $5.42 | $5.42 | 5,700 | — | — |
| 2005-08-15 | $5.49 | $5.49 | 54,100 | — | — |
| 2005-08-12 | $5.40 | $5.40 | 16,800 | — | — |
| 2005-08-11 | $5.50 | $5.50 | 24,900 | — | — |
| 2005-08-10 | $5.30 | $5.30 | 22,700 | — | — |
| 2005-08-09 | $5.36 | $5.36 | 49,600 | — | — |
| 2005-08-08 | $5.18 | $5.18 | 33,200 | — | — |
| 2005-08-05 | $5.30 | $5.30 | 37,300 | — | — |
| 2005-08-04 | $5.35 | $5.35 | 35,300 | — | — |
| 2005-08-03 | $5.52 | $5.52 | 53,700 | — | — |
| 2005-08-02 | $5.65 | $5.65 | 239,200 | — | — |
| 2005-08-01 | $5.20 | $5.20 | 274,500 | — | — |
| 2005-07-29 | $4.75 | $4.75 | 21,200 | — | — |
| 2005-07-28 | $4.70 | $4.70 | 13,500 | — | — |
| 2005-07-27 | $4.70 | $4.70 | 13,400 | — | — |
| 2005-07-26 | $4.61 | $4.61 | 14,500 | — | — |
| 2005-07-25 | $4.69 | $4.69 | 8,700 | — | — |
| 2005-07-22 | $4.76 | $4.76 | 9,600 | — | — |
| 2005-07-21 | $4.74 | $4.74 | 10,600 | — | — |
| 2005-07-20 | $4.70 | $4.70 | 2,800 | — | — |
| 2005-07-19 | $4.68 | $4.68 | 2,500 | — | — |
| 2005-07-18 | $4.72 | $4.72 | 9,200 | — | — |
| 2005-07-15 | $4.70 | $4.70 | 6,300 | — | — |
| 2005-07-14 | $4.66 | $4.66 | 900 | — | — |
| 2005-07-13 | $4.74 | $4.74 | 11,300 | — | — |
| 2005-07-12 | $4.75 | $4.75 | 6,800 | — | — |
| 2005-07-11 | $4.79 | $4.79 | 55,400 | — | — |
| 2005-07-08 | $4.65 | $4.65 | 10,900 | — | — |
| 2005-07-07 | $4.50 | $4.50 | 19,300 | — | — |
| 2005-07-06 | $4.57 | $4.57 | 5,800 | — | — |
| 2005-07-05 | $4.62 | $4.62 | 6,200 | — | — |
| 2005-07-01 | $4.57 | $4.57 | 6,800 | — | — |
| 2005-06-30 | $4.65 | $4.65 | 5,000 | — | — |
| 2005-06-29 | $4.60 | $4.60 | 5,100 | — | — |
| 2005-06-28 | $4.70 | $4.70 | 1,900 | — | — |
| 2005-06-27 | $4.65 | $4.65 | 9,500 | — | — |
| 2005-06-24 | $4.70 | $4.70 | 2,700 | — | — |
| 2005-06-23 | $4.62 | $4.62 | 11,700 | — | — |
| 2005-06-22 | $4.70 | $4.70 | 6,100 | — | — |
| 2005-06-21 | $4.75 | $4.75 | 7,800 | — | — |
| 2005-06-20 | $4.70 | $4.70 | 3,100 | — | — |
| 2005-06-17 | $4.72 | $4.72 | 8,200 | — | — |
| 2005-06-16 | $4.75 | $4.75 | 7,600 | — | — |
| 2005-06-15 | $4.81 | $4.81 | 3,100 | — | — |
| 2005-06-14 | $4.92 | $4.92 | 13,800 | — | — |
| 2005-06-13 | $4.73 | $4.73 | 13,300 | — | — |
| 2005-06-10 | $4.80 | $4.80 | 6,000 | — | — |
| 2005-06-09 | $4.80 | $4.80 | 6,900 | — | — |
| 2005-06-08 | $4.76 | $4.76 | 6,200 | — | — |
| 2005-06-07 | $4.80 | $4.80 | 29,000 | — | — |
| 2005-06-06 | $4.90 | $4.90 | 41,700 | — | — |
| 2005-06-03 | $4.55 | $4.55 | 18,600 | — | — |
| 2005-06-02 | $4.64 | $4.64 | 28,700 | — | — |
| 2005-06-01 | $4.45 | $4.45 | 28,300 | — | — |
| 2005-05-31 | $4.30 | $4.30 | 38,800 | — | — |
| 2005-05-27 | $4.34 | $4.34 | 61,000 | — | — |
| 2005-05-26 | $4.23 | $4.23 | 65,600 | — | — |
| 2005-05-25 | $3.86 | $3.86 | 200 | — | — |
| 2005-05-24 | $3.90 | $3.90 | 4,900 | — | — |
| 2005-05-23 | $3.89 | $3.89 | 13,700 | — | — |
| 2005-05-20 | $3.75 | $3.75 | 3,000 | — | — |
| 2005-05-19 | $3.65 | $3.65 | 2,700 | — | — |
| 2005-05-18 | $3.50 | $3.50 | 2,300 | — | — |
| 2005-05-17 | $3.60 | $3.60 | 21,800 | — | — |
| 2005-05-16 | $3.57 | $3.57 | 0 | — | — |
| 2005-05-13 | $3.57 | $3.57 | 34,000 | — | — |
| 2005-05-12 | $3.55 | $3.55 | 4,900 | — | — |
| 2005-05-11 | $3.62 | $3.62 | 7,200 | — | — |
| 2005-05-10 | $3.76 | $3.76 | 9,300 | — | — |
| 2005-05-09 | $3.82 | $3.82 | 23,600 | — | — |
| 2005-05-06 | $3.95 | $3.95 | 65,000 | — | — |
| 2005-05-05 | $3.63 | $3.63 | 20,700 | — | — |
| 2005-05-04 | $3.58 | $3.58 | 2,900 | — | — |
| 2005-05-03 | $3.48 | $3.48 | 4,100 | — | — |
| 2005-05-02 | $3.44 | $3.44 | 4,200 | — | — |
| 2005-04-29 | $3.50 | $3.50 | 15,200 | — | — |
| 2005-04-28 | $3.43 | $3.43 | 2,500 | — | — |
| 2005-04-27 | $3.48 | $3.48 | 1,300 | — | — |
| 2005-04-26 | $3.53 | $3.53 | 9,100 | — | — |
| 2005-04-25 | $3.42 | $3.42 | 6,300 | — | — |
| 2005-04-22 | $3.52 | $3.52 | 0 | — | — |
| 2005-04-21 | $3.52 | $3.52 | 2,100 | — | — |
| 2005-04-20 | $3.50 | $3.50 | 7,800 | — | — |
| 2005-04-19 | $3.50 | $3.50 | 2,700 | — | — |
| 2005-04-18 | $3.50 | $3.50 | 100 | — | — |
| 2005-04-15 | $3.52 | $3.52 | 24,000 | — | — |
| 2005-04-14 | $3.55 | $3.55 | 12,100 | — | — |
| 2005-04-13 | $3.57 | $3.57 | 3,700 | — | — |
| 2005-04-12 | $3.60 | $3.60 | 6,400 | — | — |
| 2005-04-11 | $3.58 | $3.58 | 2,600 | — | — |
| 2005-04-08 | $3.68 | $3.68 | 200 | — | — |
| 2005-04-07 | $3.64 | $3.64 | 100 | — | — |
| 2005-04-06 | $3.59 | $3.59 | 7,300 | — | — |
| 2005-04-05 | $3.59 | $3.59 | 10,900 | — | — |
| 2005-04-04 | $3.50 | $3.50 | 300 | — | — |
| 2005-04-01 | $3.54 | $3.54 | 10,500 | — | — |
| 2005-03-31 | $3.48 | $3.48 | 11,900 | — | — |
| 2005-03-30 | $3.47 | $3.47 | 3,800 | — | — |
| 2005-03-29 | $3.53 | $3.53 | 3,900 | — | — |
| 2005-03-28 | $3.53 | $3.53 | 2,600 | — | — |
| 2005-03-24 | $3.55 | $3.55 | 2,300 | — | — |
| 2005-03-23 | $3.51 | $3.51 | 400 | — | — |
| 2005-03-22 | $3.55 | $3.55 | 5,000 | — | — |
| 2005-03-21 | $3.51 | $3.51 | 7,300 | — | — |
| 2005-03-18 | $3.51 | $3.51 | 100 | — | — |
| 2005-03-17 | $3.51 | $3.51 | 2,100 | — | — |
| 2005-03-16 | $3.51 | $3.51 | 4,900 | — | — |
| 2005-03-15 | $3.50 | $3.50 | 4,000 | — | — |
| 2005-03-14 | $3.55 | $3.55 | 9,800 | — | — |
| 2005-03-11 | $3.50 | $3.50 | 5,500 | — | — |
| 2005-03-10 | $3.48 | $3.48 | 2,600 | — | — |
| 2005-03-09 | $3.44 | $3.44 | 2,500 | — | — |
| 2005-03-08 | $3.59 | $3.59 | 300 | — | — |
| 2005-03-07 | $3.55 | $3.55 | 8,200 | — | — |
| 2005-03-04 | $3.46 | $3.46 | 24,200 | — | — |
| 2005-03-03 | $3.65 | $3.65 | 27,400 | — | — |
| 2005-03-02 | $3.34 | $3.34 | 5,800 | — | — |
| 2005-03-01 | $3.28 | $3.28 | 8,300 | — | — |
| 2005-02-28 | $3.30 | $3.30 | 6,000 | — | — |
| 2005-02-25 | $3.23 | $3.23 | 17,900 | — | — |
| 2005-02-24 | $3.31 | $3.31 | 2,500 | — | — |
| 2005-02-23 | $3.31 | $3.31 | 15,100 | — | — |
| 2005-02-22 | $3.43 | $3.43 | 3,800 | — | — |
| 2005-02-18 | $3.50 | $3.50 | 300 | — | — |
| 2005-02-17 | $3.53 | $3.53 | 2,700 | — | — |
| 2005-02-16 | $3.45 | $3.45 | 400 | — | — |
| 2005-02-15 | $3.50 | $3.50 | 4,200 | — | — |
| 2005-02-14 | $3.48 | $3.48 | 6,900 | — | — |
| 2005-02-11 | $3.55 | $3.55 | 5,100 | — | — |
| 2005-02-10 | $3.44 | $3.44 | 3,500 | — | — |
| 2005-02-09 | $3.45 | $3.45 | 5,000 | — | — |
| 2005-02-08 | $3.45 | $3.45 | 3,100 | — | — |
| 2005-02-07 | $3.40 | $3.40 | 2,300 | — | — |
| 2005-02-04 | $3.39 | $3.39 | 5,200 | — | — |
| 2005-02-03 | $3.28 | $3.28 | 4,500 | — | — |
| 2005-02-02 | $3.35 | $3.35 | 500 | — | — |
| 2005-02-01 | $3.40 | $3.40 | 5,300 | — | — |
| 2005-01-31 | $3.41 | $3.41 | 1,000 | — | — |
| 2005-01-28 | $3.41 | $3.41 | 1,300 | — | — |
| 2005-01-27 | $3.52 | $3.52 | 200 | — | — |
| 2005-01-26 | $3.49 | $3.49 | 2,600 | — | — |
| 2005-01-25 | $3.47 | $3.47 | 0 | — | — |
| 2005-01-24 | $3.47 | $3.47 | 8,400 | — | — |
| 2005-01-21 | $3.45 | $3.45 | 8,000 | — | — |
| 2005-01-20 | $3.74 | $3.74 | 4,200 | — | — |
| 2005-01-19 | $3.47 | $3.47 | 600 | — | — |
| 2005-01-18 | $3.52 | $3.52 | 700 | — | — |
| 2005-01-14 | $3.51 | $3.51 | 1,200 | — | — |
| 2005-01-13 | $3.60 | $3.60 | 2,700 | — | — |
| 2005-01-12 | $3.70 | $3.70 | 4,200 | — | — |
| 2005-01-11 | $3.65 | $3.65 | 15,700 | — | — |
| 2005-01-10 | $3.49 | $3.49 | 3,100 | — | — |
| 2005-01-07 | $3.41 | $3.41 | 3,600 | — | — |
| 2005-01-06 | $3.46 | $3.46 | 8,300 | — | — |
| 2005-01-05 | $3.45 | $3.45 | 2,000 | — | — |
| 2005-01-04 | $3.51 | $3.51 | 16,700 | — | — |
| 2005-01-03 | $3.55 | $3.55 | 3,200 | — | — |