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
- 1994-03-04 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 | $8.32 | $8.32 | 9,450 | — | — |
| 2005-12-29 | $8.24 | $8.24 | 29,525 | — | — |
| 2005-12-28 | $8.16 | $8.16 | 17,400 | — | — |
| 2005-12-27 | $8.20 | $8.20 | 21,175 | — | — |
| 2005-12-23 | $8.40 | $8.40 | 11,425 | — | — |
| 2005-12-22 | $8.72 | $8.72 | 4,850 | — | — |
| 2005-12-21 | $8.60 | $8.60 | 1,200 | — | — |
| 2005-12-20 | $8.84 | $8.84 | 5,375 | — | — |
| 2005-12-19 | $8.68 | $8.68 | 375 | — | — |
| 2005-12-16 | $8.68 | $8.68 | 400 | — | — |
| 2005-12-15 | $8.80 | $8.80 | 6,825 | — | — |
| 2005-12-14 | $8.80 | $8.80 | 8,000 | — | — |
| 2005-12-13 | $8.48 | $8.48 | 950 | — | — |
| 2005-12-12 | $9.00 | $9.00 | 2,675 | — | — |
| 2005-12-09 | $9.00 | $9.00 | 8,375 | — | — |
| 2005-12-08 | $8.40 | $8.40 | 3,950 | — | — |
| 2005-12-07 | $8.60 | $8.60 | 6,350 | — | — |
| 2005-12-06 | $8.80 | $8.80 | 2,525 | — | — |
| 2005-12-05 | $8.88 | $8.88 | 7,375 | — | — |
| 2005-12-02 | $9.00 | $9.00 | 6,425 | — | — |
| 2005-12-01 | $8.80 | $8.80 | 6,175 | — | — |
| 2005-11-30 | $9.00 | $9.00 | 4,325 | — | — |
| 2005-11-29 | $9.00 | $9.00 | 4,550 | — | — |
| 2005-11-28 | $9.12 | $9.12 | 1,475 | — | — |
| 2005-11-25 | $9.08 | $9.08 | 2,775 | — | — |
| 2005-11-23 | $9.04 | $9.04 | 7,825 | — | — |
| 2005-11-22 | $9.40 | $9.40 | 7,575 | — | — |
| 2005-11-21 | $9.40 | $9.40 | 7,900 | — | — |
| 2005-11-18 | $9.32 | $9.32 | 17,850 | — | — |
| 2005-11-17 | $9.16 | $9.16 | 30,475 | — | — |
| 2005-11-16 | $8.36 | $8.36 | 17,425 | — | — |
| 2005-11-15 | $8.04 | $8.04 | 261,575 | — | — |
| 2005-11-14 | $9.56 | $9.56 | 36,350 | — | — |
| 2005-11-11 | $9.20 | $9.20 | 11,250 | — | — |
| 2005-11-10 | $9.20 | $9.20 | 41,850 | — | — |
| 2005-11-09 | $9.44 | $9.44 | 21,000 | — | — |
| 2005-11-08 | $9.56 | $9.56 | 16,125 | — | — |
| 2005-11-07 | $9.64 | $9.64 | 26,250 | — | — |
| 2005-11-04 | $9.92 | $9.92 | 6,000 | — | — |
| 2005-11-03 | $10.20 | $10.20 | 8,750 | — | — |
| 2005-11-02 | $10.40 | $10.40 | 8,850 | — | — |
| 2005-11-01 | $10.20 | $10.20 | 2,575 | — | — |
| 2005-10-31 | $10.20 | $10.20 | 9,775 | — | — |
| 2005-10-28 | $9.80 | $9.80 | 19,700 | — | — |
| 2005-10-27 | $10.00 | $10.00 | 3,925 | — | — |
| 2005-10-26 | $10.08 | $10.08 | 17,675 | — | — |
| 2005-10-25 | $10.12 | $10.12 | 1,025 | — | — |
| 2005-10-24 | $10.20 | $10.20 | 10,325 | — | — |
| 2005-10-21 | $10.08 | $10.08 | 8,250 | — | — |
| 2005-10-20 | $10.40 | $10.40 | 500 | — | — |
| 2005-10-19 | $10.36 | $10.36 | 15,400 | — | — |
| 2005-10-18 | $10.32 | $10.32 | 7,600 | — | — |
| 2005-10-17 | $10.80 | $10.80 | 2,075 | — | — |
| 2005-10-14 | $11.12 | $11.12 | 2,075 | — | — |
| 2005-10-13 | $10.84 | $10.84 | 4,450 | — | — |
| 2005-10-12 | $10.84 | $10.84 | 3,925 | — | — |
| 2005-10-11 | $10.88 | $10.88 | 4,475 | — | — |
| 2005-10-10 | $10.80 | $10.80 | 975 | — | — |
| 2005-10-07 | $11.00 | $11.00 | 6,250 | — | — |
| 2005-10-06 | $11.04 | $11.04 | 22,950 | — | — |
| 2005-10-05 | $11.12 | $11.12 | 1,300 | — | — |
| 2005-10-04 | $11.12 | $11.12 | 7,800 | — | — |
| 2005-10-03 | $11.20 | $11.20 | 22,725 | — | — |
| 2005-09-30 | $11.40 | $11.40 | 14,750 | — | — |
| 2005-09-29 | $11.28 | $11.28 | 7,500 | — | — |
| 2005-09-28 | $11.52 | $11.52 | 23,750 | — | — |
| 2005-09-27 | $11.28 | $11.28 | 22,775 | — | — |
| 2005-09-26 | $11.40 | $11.40 | 8,150 | — | — |
| 2005-09-23 | $11.28 | $11.28 | 24,650 | — | — |
| 2005-09-22 | $10.96 | $10.96 | 14,250 | — | — |
| 2005-09-21 | $10.92 | $10.92 | 61,825 | — | — |
| 2005-09-20 | $10.40 | $10.40 | 21,850 | — | — |
| 2005-09-19 | $10.72 | $10.72 | 7,350 | — | — |
| 2005-09-16 | $10.80 | $10.80 | 2,800 | — | — |
| 2005-09-15 | $10.96 | $10.96 | 3,125 | — | — |
| 2005-09-14 | $10.92 | $10.92 | 9,250 | — | — |
| 2005-09-13 | $10.48 | $10.48 | 2,550 | — | — |
| 2005-09-12 | $10.48 | $10.48 | 5,750 | — | — |
| 2005-09-09 | $10.56 | $10.56 | 20,375 | — | — |
| 2005-09-08 | $10.16 | $10.16 | 6,375 | — | — |
| 2005-09-07 | $9.88 | $9.88 | 15,850 | — | — |
| 2005-09-06 | $10.72 | $10.72 | 18,350 | — | — |
| 2005-09-02 | $9.92 | $9.92 | 9,300 | — | — |
| 2005-09-01 | $9.48 | $9.48 | 19,225 | — | — |
| 2005-08-31 | $9.68 | $9.68 | 14,375 | — | — |
| 2005-08-30 | $9.88 | $9.88 | 1,100 | — | — |
| 2005-08-29 | $9.96 | $9.96 | 2,050 | — | — |
| 2005-08-26 | $10.00 | $10.00 | 6,250 | — | — |
| 2005-08-25 | $10.08 | $10.08 | 2,800 | — | — |
| 2005-08-24 | $10.20 | $10.20 | 3,825 | — | — |
| 2005-08-23 | $9.80 | $9.80 | 6,075 | — | — |
| 2005-08-22 | $9.80 | $9.80 | 4,925 | — | — |
| 2005-08-19 | $10.00 | $10.00 | 28,200 | — | — |
| 2005-08-18 | $10.68 | $10.68 | 11,150 | — | — |
| 2005-08-17 | $10.88 | $10.88 | 11,125 | — | — |
| 2005-08-16 | $10.80 | $10.80 | 1,225 | — | — |
| 2005-08-15 | $10.60 | $10.60 | 15,325 | — | — |
| 2005-08-12 | $10.32 | $10.32 | 16,625 | — | — |
| 2005-08-11 | $9.92 | $9.92 | 23,500 | — | — |
| 2005-08-10 | $10.16 | $10.16 | 12,025 | — | — |
| 2005-08-09 | $10.04 | $10.04 | 6,325 | — | — |
| 2005-08-08 | $10.00 | $10.00 | 48,700 | — | — |
| 2005-08-05 | $10.48 | $10.48 | 17,425 | — | — |
| 2005-08-04 | $11.00 | $11.00 | 16,425 | — | — |
| 2005-08-03 | $11.48 | $11.48 | 8,925 | — | — |
| 2005-08-02 | $11.44 | $11.44 | 23,725 | — | — |
| 2005-08-01 | $11.72 | $11.72 | 47,450 | — | — |
| 2005-07-29 | $11.60 | $11.60 | 39,400 | — | — |
| 2005-07-28 | $11.32 | $11.32 | 10,325 | — | — |
| 2005-07-27 | $11.40 | $11.40 | 19,275 | — | — |
| 2005-07-26 | $11.08 | $11.08 | 23,575 | — | — |
| 2005-07-25 | $10.64 | $10.64 | 4,500 | — | — |
| 2005-07-22 | $10.56 | $10.56 | 7,125 | — | — |
| 2005-07-21 | $10.72 | $10.72 | 45,950 | — | — |
| 2005-07-20 | $10.20 | $10.20 | 4,650 | — | — |
| 2005-07-19 | $9.76 | $9.76 | 3,950 | — | — |
| 2005-07-18 | $9.96 | $9.96 | 5,050 | — | — |
| 2005-07-15 | $10.20 | $10.20 | 3,325 | — | — |
| 2005-07-14 | $10.40 | $10.40 | 14,225 | — | — |
| 2005-07-13 | $10.20 | $10.20 | 2,000 | — | — |
| 2005-07-12 | $10.20 | $10.20 | 6,750 | — | — |
| 2005-07-11 | $10.36 | $10.36 | 11,750 | — | — |
| 2005-07-08 | $9.60 | $9.60 | 5,900 | — | — |
| 2005-07-07 | $9.60 | $9.60 | 13,100 | — | — |
| 2005-07-06 | $9.60 | $9.60 | 5,775 | — | — |
| 2005-07-05 | $9.32 | $9.32 | 7,500 | — | — |
| 2005-07-01 | $9.44 | $9.44 | 13,950 | — | — |
| 2005-06-30 | $10.12 | $10.12 | 30,600 | — | — |
| 2005-06-29 | $10.00 | $10.00 | 5,825 | — | — |
| 2005-06-28 | $10.08 | $10.08 | 17,650 | — | — |
| 2005-06-27 | $10.32 | $10.32 | 36,325 | — | — |
| 2005-06-24 | $9.68 | $9.68 | 2,075 | — | — |
| 2005-06-23 | $9.68 | $9.68 | 17,375 | — | — |
| 2005-06-22 | $9.20 | $9.20 | 4,850 | — | — |
| 2005-06-21 | $9.40 | $9.40 | 10,950 | — | — |
| 2005-06-20 | $9.40 | $9.40 | 9,700 | — | — |
| 2005-06-17 | $9.04 | $9.04 | 11,775 | — | — |
| 2005-06-16 | $9.52 | $9.52 | 8,700 | — | — |
| 2005-06-15 | $9.52 | $9.52 | 15,350 | — | — |
| 2005-06-14 | $9.60 | $9.60 | 3,875 | — | — |
| 2005-06-13 | $9.72 | $9.72 | 46,225 | — | — |
| 2005-06-10 | $9.20 | $9.20 | 17,950 | — | — |
| 2005-06-09 | $9.48 | $9.48 | 27,300 | — | — |
| 2005-06-08 | $9.60 | $9.60 | 73,925 | — | — |
| 2005-06-07 | $9.20 | $9.20 | 13,125 | — | — |
| 2005-06-06 | $9.20 | $9.20 | 19,950 | — | — |
| 2005-06-03 | $9.20 | $9.20 | 25,075 | — | — |
| 2005-06-02 | $9.00 | $9.00 | 28,700 | — | — |
| 2005-06-01 | $8.00 | $8.00 | 12,750 | — | — |
| 2005-05-31 | $7.96 | $7.96 | 14,575 | — | — |
| 2005-05-27 | $7.52 | $7.52 | 9,150 | — | — |
| 2005-05-26 | $7.80 | $7.80 | 4,400 | — | — |
| 2005-05-25 | $7.84 | $7.84 | 10,500 | — | — |
| 2005-05-24 | $7.84 | $7.84 | 12,375 | — | — |
| 2005-05-23 | $7.48 | $7.48 | 5,200 | — | — |
| 2005-05-20 | $7.96 | $7.96 | 4,850 | — | — |
| 2005-05-19 | $7.76 | $7.76 | 4,400 | — | — |
| 2005-05-18 | $7.68 | $7.68 | 4,050 | — | — |
| 2005-05-17 | $7.92 | $7.92 | 10,375 | — | — |
| 2005-05-16 | $7.92 | $7.92 | 4,875 | — | — |
| 2005-05-13 | $8.04 | $8.04 | 26,400 | — | — |
| 2005-05-12 | $8.20 | $8.20 | 15,300 | — | — |
| 2005-05-11 | $8.16 | $8.16 | 46,525 | — | — |
| 2005-05-10 | $7.80 | $7.80 | 4,225 | — | — |
| 2005-05-09 | $7.84 | $7.84 | 5,800 | — | — |
| 2005-05-06 | $8.00 | $8.00 | 5,650 | — | — |
| 2005-05-05 | $7.60 | $7.60 | 6,500 | — | — |
| 2005-05-04 | $7.64 | $7.64 | 6,225 | — | — |
| 2005-05-03 | $7.60 | $7.60 | 20,000 | — | — |
| 2005-05-02 | $8.00 | $8.00 | 2,725 | — | — |
| 2005-04-29 | $8.00 | $8.00 | 4,325 | — | — |
| 2005-04-28 | $8.00 | $8.00 | 4,250 | — | — |
| 2005-04-27 | $8.00 | $8.00 | 5,000 | — | — |
| 2005-04-26 | $8.00 | $8.00 | 2,500 | — | — |
| 2005-04-25 | $7.80 | $7.80 | 22,350 | — | — |
| 2005-04-22 | $7.60 | $7.60 | 9,175 | — | — |
| 2005-04-21 | $7.96 | $7.96 | 2,225 | — | — |
| 2005-04-20 | $8.00 | $8.00 | 2,275 | — | — |
| 2005-04-19 | $7.96 | $7.96 | 14,350 | — | — |
| 2005-04-18 | $7.68 | $7.68 | 4,475 | — | — |
| 2005-04-15 | $7.80 | $7.80 | 8,125 | — | — |
| 2005-04-14 | $8.00 | $8.00 | 6,425 | — | — |
| 2005-04-13 | $8.20 | $8.20 | 6,225 | — | — |
| 2005-04-12 | $8.24 | $8.24 | 15,700 | — | — |
| 2005-04-11 | $8.44 | $8.44 | 8,475 | — | — |
| 2005-04-08 | $8.60 | $8.60 | 28,100 | — | — |
| 2005-04-07 | $8.00 | $8.00 | 13,150 | — | — |
| 2005-04-06 | $8.00 | $8.00 | 6,925 | — | — |
| 2005-04-05 | $7.92 | $7.92 | 2,550 | — | — |
| 2005-04-04 | $7.88 | $7.88 | 2,275 | — | — |
| 2005-04-01 | $7.96 | $7.96 | 900 | — | — |
| 2005-03-31 | $8.04 | $8.04 | 16,125 | — | — |
| 2005-03-30 | $7.68 | $7.68 | 6,425 | — | — |
| 2005-03-29 | $7.40 | $7.40 | 12,150 | — | — |
| 2005-03-28 | $7.40 | $7.40 | 16,375 | — | — |
| 2005-03-24 | $7.40 | $7.40 | 4,550 | — | — |
| 2005-03-23 | $7.48 | $7.48 | 12,525 | — | — |
| 2005-03-22 | $7.60 | $7.60 | 7,700 | — | — |
| 2005-03-21 | $7.72 | $7.72 | 41,200 | — | — |
| 2005-03-18 | $7.96 | $7.96 | 4,225 | — | — |
| 2005-03-17 | $7.96 | $7.96 | 19,125 | — | — |
| 2005-03-16 | $8.00 | $8.00 | 11,900 | — | — |
| 2005-03-15 | $7.92 | $7.92 | 8,975 | — | — |
| 2005-03-14 | $7.76 | $7.76 | 7,825 | — | — |
| 2005-03-11 | $7.76 | $7.76 | 5,425 | — | — |
| 2005-03-10 | $7.64 | $7.64 | 10,400 | — | — |
| 2005-03-09 | $7.80 | $7.80 | 3,800 | — | — |
| 2005-03-08 | $7.80 | $7.80 | 13,950 | — | — |
| 2005-03-07 | $8.00 | $8.00 | 32,250 | — | — |
| 2005-03-04 | $8.04 | $8.04 | 27,000 | — | — |
| 2005-03-03 | $7.80 | $7.80 | 15,325 | — | — |
| 2005-03-02 | $7.40 | $7.40 | 9,050 | — | — |
| 2005-03-01 | $7.56 | $7.56 | 16,175 | — | — |
| 2005-02-28 | $7.36 | $7.36 | 11,175 | — | — |
| 2005-02-25 | $7.56 | $7.56 | 15,525 | — | — |
| 2005-02-24 | $7.52 | $7.52 | 17,275 | — | — |
| 2005-02-23 | $6.92 | $6.92 | 10,950 | — | — |
| 2005-02-22 | $7.04 | $7.04 | 41,875 | — | — |
| 2005-02-18 | $7.80 | $7.80 | 53,100 | — | — |
| 2005-02-17 | $7.80 | $7.80 | 107,450 | — | — |
| 2005-02-16 | $7.08 | $7.08 | 39,000 | — | — |
| 2005-02-15 | $7.52 | $7.52 | 19,850 | — | — |
| 2005-02-14 | $7.60 | $7.60 | 62,500 | — | — |
| 2005-02-11 | $7.56 | $7.56 | 128,800 | — | — |
| 2005-02-10 | $7.08 | $7.08 | 134,700 | — | — |
| 2005-02-09 | $6.40 | $6.40 | 134,800 | — | — |
| 2005-02-08 | $6.60 | $6.60 | 37,850 | — | — |
| 2005-02-07 | $6.40 | $6.40 | 9,075 | — | — |
| 2005-02-04 | $6.40 | $6.40 | 6,200 | — | — |
| 2005-02-03 | $6.48 | $6.48 | 4,325 | — | — |
| 2005-02-02 | $6.48 | $6.48 | 16,950 | — | — |
| 2005-02-01 | $6.28 | $6.28 | 41,775 | — | — |
| 2005-01-31 | $6.52 | $6.52 | 28,075 | — | — |
| 2005-01-28 | $6.00 | $6.00 | 5,000 | — | — |
| 2005-01-27 | $6.12 | $6.12 | 11,025 | — | — |
| 2005-01-26 | $6.00 | $6.00 | 25,450 | — | — |
| 2005-01-25 | $6.00 | $6.00 | 14,150 | — | — |
| 2005-01-24 | $5.80 | $5.80 | 96,075 | — | — |
| 2005-01-21 | $5.80 | $5.80 | 51,075 | — | — |
| 2005-01-20 | $5.40 | $5.40 | 1,750 | — | — |
| 2005-01-19 | $5.52 | $5.52 | 2,200 | — | — |
| 2005-01-18 | $5.48 | $5.48 | 29,425 | — | — |
| 2005-01-14 | $5.36 | $5.36 | 3,925 | — | — |
| 2005-01-13 | $5.44 | $5.44 | 17,675 | — | — |
| 2005-01-12 | $5.48 | $5.48 | 20,625 | — | — |
| 2005-01-11 | $5.36 | $5.36 | 19,875 | — | — |
| 2005-01-10 | $5.56 | $5.56 | 33,700 | — | — |
| 2005-01-07 | $5.80 | $5.80 | 55,500 | — | — |
| 2005-01-06 | $5.92 | $5.92 | 17,825 | — | — |
| 2005-01-05 | $5.60 | $5.60 | 17,175 | — | — |
| 2005-01-04 | $5.52 | $5.52 | 48,175 | — | — |
| 2005-01-03 | $5.56 | $5.56 | 13,400 | — | — |