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
- 1994-11-04 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 | $7.21 | $7.29 | 441,000 | — | — |
| 2005-12-29 | $7.21 | $7.30 | 295,000 | — | — |
| 2005-12-28 | $7.34 | $7.43 | 348,000 | — | — |
| 2005-12-27 | $7.23 | $7.32 | 202,000 | — | — |
| 2005-12-23 | $7.33 | $7.42 | 321,000 | — | — |
| 2005-12-22 | $7.32 | $7.41 | 459,000 | — | — |
| 2005-12-21 | $7.25 | $7.34 | 537,000 | — | — |
| 2005-12-20 | $7.09 | $7.17 | 667,000 | — | — |
| 2005-12-19 | $7.22 | $7.31 | 505,000 | — | — |
| 2005-12-16 | $7.31 | $7.40 | 857,000 | — | — |
| 2005-12-15 | $7.30 | $7.39 | 467,000 | — | — |
| 2005-12-14 | $7.33 | $7.42 | 331,000 | — | — |
| 2005-12-13 | $7.22 | $7.31 | 964,000 | — | — |
| 2005-12-12 | $7.21 | $7.30 | 457,000 | — | — |
| 2005-12-09 | $7.21 | $7.29 | 259,000 | — | — |
| 2005-12-08 | $7.18 | $7.27 | 625,000 | — | — |
| 2005-12-07 | $7.20 | $7.28 | 473,000 | — | — |
| 2005-12-06 | $7.16 | $7.25 | 693,000 | — | — |
| 2005-12-05 | $7.24 | $7.33 | 574,000 | — | — |
| 2005-12-02 | $7.27 | $7.36 | 443,000 | — | — |
| 2005-12-01 | $7.28 | $7.37 | 1,072,000 | — | — |
| 2005-11-30 | $7.04 | $7.13 | 1,268,000 | — | — |
| 2005-11-29 | $7.12 | $7.20 | 991,000 | — | — |
| 2005-11-28 | $6.91 | $7.00 | 835,000 | — | — |
| 2005-11-25 | $7.02 | $7.11 | 139,000 | — | — |
| 2005-11-23 | $7.00 | $7.09 | 229,000 | — | — |
| 2005-11-22 | $7.00 | $7.08 | 840,000 | — | — |
| 2005-11-21 | $7.04 | $7.13 | 2,124,000 | — | — |
| 2005-11-18 | $6.44 | $6.52 | 553,000 | — | — |
| 2005-11-17 | $6.44 | $6.52 | 772,000 | — | — |
| 2005-11-16 | $6.24 | $6.32 | 1,160,000 | — | — |
| 2005-11-15 | $6.06 | $6.14 | 510,000 | — | — |
| 2005-11-14 | $6.00 | $6.07 | 934,000 | — | — |
| 2005-11-11 | $5.93 | $6.01 | 739,000 | — | — |
| 2005-11-10 | $5.80 | $5.87 | 560,000 | — | — |
| 2005-11-09 | $5.68 | $5.74 | 436,000 | — | — |
| 2005-11-08 | $5.68 | $5.75 | 623,000 | — | — |
| 2005-11-07 | $5.83 | $5.90 | 1,087,000 | — | — |
| 2005-11-04 | $5.72 | $5.79 | 509,000 | — | — |
| 2005-11-03 | $5.77 | $5.84 | 515,000 | — | — |
| 2005-11-02 | $5.84 | $5.91 | 616,000 | — | — |
| 2005-11-01 | $5.69 | $5.76 | 511,000 | — | — |
| 2005-10-31 | $5.83 | $5.90 | 922,000 | — | — |
| 2005-10-28 | $5.68 | $5.75 | 672,000 | — | — |
| 2005-10-27 | $5.57 | $5.64 | 729,000 | — | — |
| 2005-10-26 | $5.73 | $5.80 | 670,000 | — | — |
| 2005-10-25 | $5.82 | $5.89 | 474,000 | — | — |
| 2005-10-24 | $5.80 | $5.87 | 1,200,000 | — | — |
| 2005-10-21 | $5.77 | $5.84 | 1,023,000 | — | — |
| 2005-10-20 | $5.75 | $5.82 | 735,000 | — | — |
| 2005-10-19 | $5.83 | $5.90 | 832,000 | — | — |
| 2005-10-18 | $5.70 | $5.77 | 519,000 | — | — |
| 2005-10-17 | $5.72 | $5.79 | 719,000 | — | — |
| 2005-10-14 | $5.73 | $5.80 | 962,000 | — | — |
| 2005-10-13 | $5.64 | $5.71 | 504,000 | — | — |
| 2005-10-12 | $5.63 | $5.70 | 938,000 | — | — |
| 2005-10-11 | $5.69 | $5.76 | 789,000 | — | — |
| 2005-10-10 | $5.79 | $5.86 | 644,000 | — | — |
| 2005-10-07 | $5.76 | $5.83 | 810,000 | — | — |
| 2005-10-06 | $5.66 | $5.73 | 985,000 | — | — |
| 2005-10-05 | $5.63 | $5.70 | 1,447,000 | — | — |
| 2005-10-04 | $5.82 | $5.89 | 801,000 | — | — |
| 2005-10-03 | $5.78 | $5.85 | 1,208,000 | — | — |
| 2005-09-30 | $5.82 | $5.89 | 856,000 | — | — |
| 2005-09-29 | $5.74 | $5.81 | 1,131,000 | — | — |
| 2005-09-28 | $5.76 | $5.83 | 618,000 | — | — |
| 2005-09-27 | $5.86 | $5.93 | 417,000 | — | — |
| 2005-09-26 | $5.93 | $6.01 | 473,000 | — | — |
| 2005-09-23 | $5.79 | $5.87 | 399,000 | — | — |
| 2005-09-22 | $5.65 | $5.72 | 690,000 | — | — |
| 2005-09-21 | $5.70 | $5.77 | 483,000 | — | — |
| 2005-09-20 | $5.86 | $5.93 | 288,000 | — | — |
| 2005-09-19 | $5.98 | $6.05 | 308,000 | — | — |
| 2005-09-16 | $5.91 | $5.98 | 808,000 | — | — |
| 2005-09-15 | $5.99 | $6.06 | 387,000 | — | — |
| 2005-09-14 | $6.00 | $6.07 | 478,000 | — | — |
| 2005-09-13 | $6.09 | $6.16 | 445,000 | — | — |
| 2005-09-12 | $6.27 | $6.34 | 472,000 | — | — |
| 2005-09-09 | $6.27 | $6.34 | 1,215,000 | — | — |
| 2005-09-08 | $6.13 | $6.20 | 673,000 | — | — |
| 2005-09-07 | $6.14 | $6.22 | 865,000 | — | — |
| 2005-09-06 | $6.05 | $6.12 | 1,082,000 | — | — |
| 2005-09-02 | $5.98 | $6.06 | 329,000 | — | — |
| 2005-09-01 | $6.00 | $6.07 | 1,127,000 | — | — |
| 2005-08-31 | $5.99 | $6.06 | 666,000 | — | — |
| 2005-08-30 | $5.96 | $6.04 | 1,058,000 | — | — |
| 2005-08-29 | $5.97 | $6.04 | 275,000 | — | — |
| 2005-08-26 | $5.82 | $5.90 | 530,000 | — | — |
| 2005-08-25 | $5.94 | $6.01 | 243,000 | — | — |
| 2005-08-24 | $5.89 | $5.96 | 764,000 | — | — |
| 2005-08-23 | $5.88 | $5.96 | 482,000 | — | — |
| 2005-08-22 | $5.90 | $5.97 | 766,000 | — | — |
| 2005-08-19 | $5.80 | $5.87 | 558,000 | — | — |
| 2005-08-18 | $5.73 | $5.80 | 276,000 | — | — |
| 2005-08-17 | $5.81 | $5.88 | 593,000 | — | — |
| 2005-08-16 | $5.76 | $5.83 | 423,000 | — | — |
| 2005-08-15 | $5.80 | $5.87 | 1,279,000 | — | — |
| 2005-08-12 | $5.67 | $5.74 | 378,000 | — | — |
| 2005-08-11 | $5.64 | $5.71 | 1,011,000 | — | — |
| 2005-08-10 | $5.60 | $5.67 | 369,000 | — | — |
| 2005-08-09 | $5.56 | $5.63 | 342,000 | — | — |
| 2005-08-08 | $5.53 | $5.60 | 1,201,000 | — | — |
| 2005-08-05 | $5.40 | $5.47 | 842,000 | — | — |
| 2005-08-04 | $5.59 | $5.66 | 399,000 | — | — |
| 2005-08-03 | $5.74 | $5.81 | 574,000 | — | — |
| 2005-08-02 | $5.83 | $5.90 | 355,000 | — | — |
| 2005-08-01 | $5.79 | $5.86 | 545,000 | — | — |
| 2005-07-29 | $5.78 | $5.85 | 375,000 | — | — |
| 2005-07-28 | $5.80 | $5.87 | 900,000 | — | — |
| 2005-07-27 | $5.73 | $5.80 | 686,000 | — | — |
| 2005-07-26 | $5.65 | $5.72 | 310,000 | — | — |
| 2005-07-25 | $5.63 | $5.70 | 512,000 | — | — |
| 2005-07-22 | $5.72 | $5.79 | 597,000 | — | — |
| 2005-07-21 | $5.62 | $5.69 | 809,000 | — | — |
| 2005-07-20 | $5.69 | $5.75 | 428,000 | — | — |
| 2005-07-19 | $5.65 | $5.72 | 977,000 | — | — |
| 2005-07-18 | $5.63 | $5.70 | 761,000 | — | — |
| 2005-07-15 | $5.73 | $5.80 | 886,000 | — | — |
| 2005-07-14 | $5.63 | $5.70 | 881,000 | — | — |
| 2005-07-13 | $5.75 | $5.82 | 541,000 | — | — |
| 2005-07-12 | $5.76 | $5.83 | 1,043,000 | — | — |
| 2005-07-11 | $5.64 | $5.71 | 1,424,000 | — | — |
| 2005-07-08 | $5.53 | $5.59 | 611,000 | — | — |
| 2005-07-07 | $5.52 | $5.58 | 688,000 | — | — |
| 2005-07-06 | $5.45 | $5.52 | 1,161,000 | — | — |
| 2005-07-05 | $5.45 | $5.51 | 372,000 | — | — |
| 2005-07-01 | $5.42 | $5.48 | 363,000 | — | — |
| 2005-06-30 | $5.36 | $5.42 | 509,000 | — | — |
| 2005-06-29 | $5.39 | $5.46 | 1,047,000 | — | — |
| 2005-06-28 | $5.49 | $5.56 | 277,000 | — | — |
| 2005-06-27 | $5.21 | $5.27 | 594,000 | — | — |
| 2005-06-24 | $5.40 | $5.46 | 1,844,000 | — | — |
| 2005-06-23 | $5.40 | $5.46 | 784,000 | — | — |
| 2005-06-22 | $5.50 | $5.57 | 1,259,000 | — | — |
| 2005-06-21 | $5.38 | $5.45 | 668,000 | — | — |
| 2005-06-20 | $5.37 | $5.43 | 500,000 | — | — |
| 2005-06-17 | $5.43 | $5.49 | 1,934,000 | — | — |
| 2005-06-16 | $5.59 | $5.66 | 735,000 | — | — |
| 2005-06-15 | $5.52 | $5.59 | 1,135,000 | — | — |
| 2005-06-14 | $5.50 | $5.57 | 998,000 | — | — |
| 2005-06-13 | $5.47 | $5.54 | 408,000 | — | — |
| 2005-06-10 | $5.48 | $5.55 | 521,000 | — | — |
| 2005-06-09 | $5.41 | $5.47 | 659,000 | — | — |
| 2005-06-08 | $5.43 | $5.50 | 679,000 | — | — |
| 2005-06-07 | $5.41 | $5.48 | 283,000 | — | — |
| 2005-06-06 | $5.44 | $5.51 | 593,000 | — | — |
| 2005-06-03 | $5.38 | $5.45 | 737,000 | — | — |
| 2005-06-02 | $5.42 | $5.49 | 567,000 | — | — |
| 2005-06-01 | $5.35 | $5.42 | 635,000 | — | — |
| 2005-05-31 | $5.32 | $5.38 | 775,000 | — | — |
| 2005-05-27 | $5.39 | $5.46 | 623,000 | — | — |
| 2005-05-26 | $5.41 | $5.48 | 661,000 | — | — |
| 2005-05-25 | $5.35 | $5.42 | 761,000 | — | — |
| 2005-05-24 | $5.45 | $5.52 | 622,000 | — | — |
| 2005-05-23 | $5.46 | $5.52 | 737,000 | — | — |
| 2005-05-20 | $5.44 | $5.51 | 812,000 | — | — |
| 2005-05-19 | $5.48 | $5.55 | 1,545,000 | — | — |
| 2005-05-18 | $5.22 | $5.28 | 960,000 | — | — |
| 2005-05-17 | $5.07 | $5.13 | 1,314,000 | — | — |
| 2005-05-16 | $5.01 | $5.08 | 1,373,000 | — | — |
| 2005-05-13 | $4.85 | $4.91 | 2,149,000 | — | — |
| 2005-05-12 | $4.48 | $4.54 | 125,000 | — | — |
| 2005-05-11 | $4.60 | $4.66 | 315,000 | — | — |
| 2005-05-10 | $4.57 | $4.62 | 451,000 | — | — |
| 2005-05-09 | $4.66 | $4.72 | 437,000 | — | — |
| 2005-05-06 | $4.67 | $4.73 | 213,000 | — | — |
| 2005-05-05 | $4.57 | $4.63 | 209,000 | — | — |
| 2005-05-04 | $4.57 | $4.62 | 152,000 | — | — |
| 2005-05-03 | $4.52 | $4.57 | 455,000 | — | — |
| 2005-05-02 | $4.52 | $4.58 | 158,000 | — | — |
| 2005-04-29 | $4.59 | $4.65 | 349,000 | — | — |
| 2005-04-28 | $4.49 | $4.55 | 207,000 | — | — |
| 2005-04-27 | $4.50 | $4.56 | 333,000 | — | — |
| 2005-04-26 | $4.41 | $4.47 | 321,000 | — | — |
| 2005-04-25 | $4.58 | $4.64 | 341,000 | — | — |
| 2005-04-22 | $4.43 | $4.49 | 648,000 | — | — |
| 2005-04-21 | $4.70 | $4.75 | 159,000 | — | — |
| 2005-04-20 | $4.60 | $4.66 | 559,000 | — | — |
| 2005-04-19 | $4.60 | $4.65 | 294,000 | — | — |
| 2005-04-18 | $4.44 | $4.50 | 895,000 | — | — |
| 2005-04-15 | $4.35 | $4.40 | 228,000 | — | — |
| 2005-04-14 | $4.50 | $4.56 | 274,000 | — | — |
| 2005-04-13 | $4.62 | $4.67 | 343,000 | — | — |
| 2005-04-12 | $4.65 | $4.71 | 549,000 | — | — |
| 2005-04-11 | $4.41 | $4.47 | 379,000 | — | — |
| 2005-04-08 | $4.40 | $4.45 | 133,000 | — | — |
| 2005-04-07 | $4.51 | $4.56 | 238,000 | — | — |
| 2005-04-06 | $4.50 | $4.55 | 235,000 | — | — |
| 2005-04-05 | $4.55 | $4.60 | 480,000 | — | — |
| 2005-04-04 | $4.42 | $4.47 | 493,000 | — | — |
| 2005-04-01 | $4.47 | $4.52 | 1,365,000 | — | — |
| 2005-03-31 | $4.63 | $4.69 | 797,000 | — | — |
| 2005-03-30 | $4.46 | $4.51 | 481,000 | — | — |
| 2005-03-29 | $4.30 | $4.35 | 363,000 | — | — |
| 2005-03-28 | $4.48 | $4.53 | 917,000 | — | — |
| 2005-03-24 | $4.44 | $4.49 | 69,000 | — | — |
| 2005-03-23 | $4.42 | $4.47 | 193,000 | — | — |
| 2005-03-22 | $4.46 | $4.51 | 110,000 | — | — |
| 2005-03-21 | $4.48 | $4.54 | 202,000 | — | — |
| 2005-03-18 | $4.56 | $4.62 | 698,000 | — | — |
| 2005-03-17 | $4.61 | $4.67 | 437,000 | — | — |
| 2005-03-16 | $4.72 | $4.77 | 792,000 | — | — |
| 2005-03-15 | $4.50 | $4.55 | 450,000 | — | — |
| 2005-03-14 | $4.51 | $4.57 | 608,000 | — | — |
| 2005-03-11 | $4.45 | $4.50 | 202,000 | — | — |
| 2005-03-10 | $4.50 | $4.56 | 300,000 | — | — |
| 2005-03-09 | $4.47 | $4.52 | 202,000 | — | — |
| 2005-03-08 | $4.47 | $4.52 | 690,000 | — | — |
| 2005-03-07 | $4.50 | $4.55 | 731,000 | — | — |
| 2005-03-04 | $4.47 | $4.52 | 312,000 | — | — |
| 2005-03-03 | $4.56 | $4.61 | 264,000 | — | — |
| 2005-03-02 | $4.46 | $4.52 | 201,000 | — | — |
| 2005-03-01 | $4.53 | $4.59 | 394,000 | — | — |
| 2005-02-28 | $4.46 | $4.52 | 319,000 | — | — |
| 2005-02-25 | $4.55 | $4.61 | 211,000 | — | — |
| 2005-02-24 | $4.48 | $4.53 | 230,000 | — | — |
| 2005-02-23 | $4.42 | $4.47 | 337,000 | — | — |
| 2005-02-22 | $4.38 | $4.38 | 333,000 | — | — |
| 2005-02-18 | $4.45 | $4.45 | 313,000 | — | — |
| 2005-02-17 | $4.45 | $4.45 | 543,000 | — | — |
| 2005-02-16 | $4.45 | $4.45 | 493,000 | — | — |
| 2005-02-15 | $4.51 | $4.51 | 292,000 | — | — |
| 2005-02-14 | $4.57 | $4.57 | 626,000 | — | — |
| 2005-02-11 | $4.52 | $4.52 | 453,000 | — | — |
| 2005-02-10 | $4.57 | $4.57 | 1,651,000 | — | — |
| 2005-02-09 | $4.64 | $4.64 | 508,000 | — | — |
| 2005-02-08 | $4.77 | $4.77 | 211,000 | — | — |
| 2005-02-07 | $4.80 | $4.80 | 285,000 | — | — |
| 2005-02-04 | $4.80 | $4.80 | 463,000 | — | — |
| 2005-02-03 | $4.68 | $4.68 | 1,217,000 | — | — |
| 2005-02-02 | $4.51 | $4.51 | 811,000 | — | — |
| 2005-02-01 | $4.47 | $4.47 | 920,000 | — | — |
| 2005-01-31 | $4.55 | $4.55 | 918,000 | — | — |
| 2005-01-28 | $4.56 | $4.56 | 443,000 | — | — |
| 2005-01-27 | $4.55 | $4.55 | 417,000 | — | — |
| 2005-01-26 | $4.48 | $4.48 | 380,000 | — | — |
| 2005-01-25 | $4.51 | $4.51 | 561,000 | — | — |
| 2005-01-24 | $4.49 | $4.49 | 340,000 | — | — |
| 2005-01-21 | $4.53 | $4.53 | 392,000 | — | — |
| 2005-01-20 | $4.60 | $4.60 | 459,000 | — | — |
| 2005-01-19 | $4.72 | $4.72 | 281,000 | — | — |
| 2005-01-18 | $4.73 | $4.73 | 820,000 | — | — |
| 2005-01-14 | $4.71 | $4.71 | 291,000 | — | — |
| 2005-01-13 | $4.55 | $4.55 | 300,000 | — | — |
| 2005-01-12 | $4.60 | $4.60 | 369,000 | — | — |
| 2005-01-11 | $4.61 | $4.61 | 838,000 | — | — |
| 2005-01-10 | $4.58 | $4.58 | 1,315,000 | — | — |
| 2005-01-07 | $4.44 | $4.44 | 535,000 | — | — |
| 2005-01-06 | $4.49 | $4.49 | 859,000 | — | — |
| 2005-01-05 | $4.57 | $4.57 | 582,000 | — | — |
| 2005-01-04 | $4.54 | $4.53 | 600,000 | — | — |
| 2005-01-03 | $4.55 | $4.55 | 631,000 | — | — |