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
- 1981-12-08 to 2026-08-28
- 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 | $9.28 | $12.48 | 2,646 | — | — |
| 2005-12-29 | $8.92 | $11.99 | 4,000 | — | — |
| 2005-12-28 | $8.79 | $11.82 | 26,375 | — | — |
| 2005-12-27 | $8.70 | $11.69 | 11,687 | — | — |
| 2005-12-23 | $8.62 | $11.58 | 15,052 | — | — |
| 2005-12-22 | $8.86 | $11.91 | 23,386 | — | — |
| 2005-12-21 | $8.54 | $11.48 | 39,725 | — | — |
| 2005-12-20 | $8.50 | $11.43 | 3,260 | — | — |
| 2005-12-19 | $8.64 | $11.62 | 750 | — | — |
| 2005-12-16 | $8.57 | $11.52 | 250 | — | — |
| 2005-12-15 | $8.58 | $11.53 | 625 | — | — |
| 2005-12-14 | $8.40 | $11.29 | 1,011 | — | — |
| 2005-12-13 | $8.39 | $11.28 | 2,606 | — | — |
| 2005-12-12 | $8.46 | $11.38 | 660 | — | — |
| 2005-12-09 | $8.60 | $11.56 | 3,750 | — | — |
| 2005-12-08 | $8.81 | $11.84 | 2,205 | — | — |
| 2005-12-07 | $8.96 | $12.05 | 14,817 | — | — |
| 2005-12-06 | $8.50 | $11.39 | 65,570 | — | — |
| 2005-12-05 | $7.89 | $10.56 | 875 | — | — |
| 2005-12-02 | $8.00 | $10.71 | 2,750 | — | — |
| 2005-12-01 | $7.98 | $10.69 | 3,371 | — | — |
| 2005-11-30 | $7.90 | $10.59 | 4,502 | — | — |
| 2005-11-29 | $7.84 | $10.50 | 9,145 | — | — |
| 2005-11-28 | $7.92 | $10.61 | 9,771 | — | — |
| 2005-11-25 | $7.98 | $10.68 | 500 | — | — |
| 2005-11-23 | $8.00 | $10.71 | 1,250 | — | — |
| 2005-11-22 | $8.08 | $10.82 | 4,515 | — | — |
| 2005-11-21 | $8.00 | $10.71 | 28,475 | — | — |
| 2005-11-18 | $8.57 | $11.47 | 1,905 | — | — |
| 2005-11-17 | $8.64 | $11.57 | 3,250 | — | — |
| 2005-11-16 | $8.80 | $11.79 | 39,207 | — | — |
| 2005-11-15 | $8.83 | $11.83 | 8,250 | — | — |
| 2005-11-14 | $9.20 | $12.32 | 375 | — | — |
| 2005-11-11 | $9.30 | $12.46 | 525 | — | — |
| 2005-11-10 | $9.30 | $12.45 | 625 | — | — |
| 2005-11-09 | $9.18 | $12.29 | 250 | — | — |
| 2005-11-08 | $9.08 | $12.16 | 1,245 | — | — |
| 2005-11-07 | $9.06 | $12.13 | 17,640 | — | — |
| 2005-11-04 | $9.07 | $12.14 | 835 | — | — |
| 2005-11-03 | $9.06 | $12.14 | 5,711 | — | — |
| 2005-11-02 | $8.98 | $12.03 | 4,075 | — | — |
| 2005-11-01 | $8.96 | $12.00 | 2,250 | — | — |
| 2005-10-31 | $8.99 | $12.04 | 7,375 | — | — |
| 2005-10-28 | $9.16 | $12.27 | 2,500 | — | — |
| 2005-10-27 | $9.14 | $12.24 | 3,045 | — | — |
| 2005-10-26 | $8.95 | $11.99 | 13,010 | — | — |
| 2005-10-25 | $8.84 | $11.84 | 5,390 | — | — |
| 2005-10-24 | $9.00 | $12.05 | 2,655 | — | — |
| 2005-10-21 | $9.03 | $12.10 | 4,250 | — | — |
| 2005-10-20 | $9.34 | $12.51 | 2,436 | — | — |
| 2005-10-19 | $9.09 | $12.17 | 1,618 | — | — |
| 2005-10-18 | $8.98 | $12.02 | 3,250 | — | — |
| 2005-10-17 | $8.58 | $11.50 | 3,687 | — | — |
| 2005-10-14 | $8.70 | $11.65 | 23,496 | — | — |
| 2005-10-13 | $9.10 | $12.19 | 12,900 | — | — |
| 2005-10-12 | $9.32 | $12.48 | 7,780 | — | — |
| 2005-10-11 | $9.60 | $12.86 | 2,375 | — | — |
| 2005-10-10 | $9.58 | $12.84 | 5,850 | — | — |
| 2005-10-07 | $9.18 | $12.30 | 5,336 | — | — |
| 2005-10-06 | $9.20 | $12.32 | 625 | — | — |
| 2005-10-05 | $9.59 | $12.85 | 3,750 | — | — |
| 2005-10-04 | $9.60 | $12.86 | 3,500 | — | — |
| 2005-10-03 | $9.48 | $12.70 | 10,682 | — | — |
| 2005-09-30 | $9.86 | $13.21 | 3,367 | — | — |
| 2005-09-29 | $9.92 | $13.29 | 4,265 | — | — |
| 2005-09-28 | $9.92 | $13.29 | 2,375 | — | — |
| 2005-09-27 | $9.86 | $13.20 | 2,806 | — | — |
| 2005-09-26 | $10.00 | $13.39 | 5,265 | — | — |
| 2005-09-23 | $9.80 | $13.12 | 3,442 | — | — |
| 2005-09-22 | $9.89 | $13.24 | 7,351 | — | — |
| 2005-09-21 | $10.17 | $13.62 | 21,620 | — | — |
| 2005-09-20 | $10.46 | $14.00 | 4,436 | — | — |
| 2005-09-19 | $10.32 | $13.82 | 4,531 | — | — |
| 2005-09-16 | $10.34 | $13.84 | 22,485 | — | — |
| 2005-09-15 | $10.20 | $13.66 | 7,900 | — | — |
| 2005-09-14 | $9.89 | $13.24 | 10,852 | — | — |
| 2005-09-13 | $10.04 | $13.45 | 8,135 | — | — |
| 2005-09-12 | $10.05 | $13.46 | 20,315 | — | — |
| 2005-09-09 | $10.00 | $13.39 | 2,380 | — | — |
| 2005-09-08 | $9.81 | $13.14 | 10,770 | — | — |
| 2005-09-07 | $9.97 | $13.35 | 36,690 | — | — |
| 2005-09-06 | $10.00 | $13.35 | 16,220 | — | — |
| 2005-09-02 | $9.71 | $12.97 | 5,186 | — | — |
| 2005-09-01 | $9.71 | $12.97 | 5,856 | — | — |
| 2005-08-31 | $9.66 | $12.90 | 12,360 | — | — |
| 2005-08-30 | $9.52 | $12.71 | 15,555 | — | — |
| 2005-08-29 | $9.75 | $13.02 | 19,152 | — | — |
| 2005-08-26 | $9.48 | $12.65 | 9,125 | — | — |
| 2005-08-25 | $9.19 | $12.27 | 19,667 | — | — |
| 2005-08-24 | $9.42 | $12.57 | 14,260 | — | — |
| 2005-08-23 | $9.62 | $12.85 | 54,941 | — | — |
| 2005-08-22 | $8.77 | $11.71 | 5,400 | — | — |
| 2005-08-19 | $9.16 | $12.23 | 5,551 | — | — |
| 2005-08-18 | $9.18 | $12.25 | 16,225 | — | — |
| 2005-08-17 | $9.10 | $12.15 | 80,917 | — | — |
| 2005-08-16 | $8.84 | $11.80 | 48,295 | — | — |
| 2005-08-15 | $8.46 | $11.30 | 43,315 | — | — |
| 2005-08-12 | $8.16 | $10.89 | 1,625 | — | — |
| 2005-08-11 | $8.15 | $10.88 | 15,002 | — | — |
| 2005-08-10 | $8.08 | $10.79 | 9,082 | — | — |
| 2005-08-09 | $7.84 | $10.47 | 2,735 | — | — |
| 2005-08-08 | $7.84 | $10.47 | 820 | — | — |
| 2005-08-05 | $7.84 | $10.47 | 750 | — | — |
| 2005-08-04 | $7.84 | $10.47 | 2,250 | — | — |
| 2005-08-03 | $7.83 | $10.46 | 3,552 | — | — |
| 2005-08-02 | $7.90 | $10.54 | 1,285 | — | — |
| 2005-08-01 | $7.84 | $10.47 | 500 | — | — |
| 2005-07-29 | $8.00 | $10.68 | 0 | — | — |
| 2005-07-28 | $8.00 | $10.68 | 5,365 | — | — |
| 2005-07-27 | $8.02 | $10.71 | 1,000 | — | — |
| 2005-07-26 | $8.02 | $10.71 | 811 | — | — |
| 2005-07-25 | $7.99 | $10.67 | 995 | — | — |
| 2005-07-22 | $8.09 | $10.80 | 4,606 | — | — |
| 2005-07-21 | $8.05 | $10.74 | 750 | — | — |
| 2005-07-20 | $8.16 | $10.89 | 3,825 | — | — |
| 2005-07-19 | $8.08 | $10.79 | 2,250 | — | — |
| 2005-07-18 | $8.14 | $10.87 | 500 | — | — |
| 2005-07-15 | $7.98 | $10.66 | 5,182 | — | — |
| 2005-07-14 | $8.00 | $10.68 | 1,295 | — | — |
| 2005-07-13 | $8.00 | $10.68 | 1,091 | — | — |
| 2005-07-12 | $7.93 | $10.58 | 1,000 | — | — |
| 2005-07-11 | $7.96 | $10.63 | 125 | — | — |
| 2005-07-08 | $7.99 | $10.67 | 3,256 | — | — |
| 2005-07-07 | $7.93 | $10.59 | 750 | — | — |
| 2005-07-06 | $7.98 | $10.66 | 1,750 | — | — |
| 2005-07-05 | $8.10 | $10.82 | 5,565 | — | — |
| 2005-07-01 | $8.02 | $10.71 | 7,325 | — | — |
| 2005-06-30 | $8.20 | $10.95 | 4,500 | — | — |
| 2005-06-29 | $7.54 | $10.06 | 1,275 | — | — |
| 2005-06-28 | $7.56 | $10.09 | 3,780 | — | — |
| 2005-06-27 | $7.94 | $10.59 | 3,761 | — | — |
| 2005-06-24 | $7.98 | $10.65 | 2,175 | — | — |
| 2005-06-23 | $8.06 | $10.75 | 3,000 | — | — |
| 2005-06-22 | $8.02 | $10.70 | 5,250 | — | — |
| 2005-06-21 | $8.12 | $10.84 | 9,485 | — | — |
| 2005-06-20 | $8.10 | $10.81 | 60,647 | — | — |
| 2005-06-17 | $7.40 | $9.88 | 12,481 | — | — |
| 2005-06-16 | $6.92 | $9.24 | 40,836 | — | — |
| 2005-06-15 | $6.94 | $9.26 | 3,681 | — | — |
| 2005-06-14 | $7.11 | $9.45 | 10,130 | — | — |
| 2005-06-13 | $7.19 | $9.56 | 3,376 | — | — |
| 2005-06-10 | $7.16 | $9.52 | 204,852 | — | — |
| 2005-06-09 | $7.24 | $9.62 | 27,581 | — | — |
| 2005-06-08 | $7.24 | $9.62 | 31,535 | — | — |
| 2005-06-07 | $7.20 | $9.57 | 0 | — | — |
| 2005-06-06 | $7.20 | $9.57 | 12,375 | — | — |
| 2005-06-03 | $7.00 | $9.30 | 261 | — | — |
| 2005-06-02 | $7.16 | $9.52 | 31,825 | — | — |
| 2005-06-01 | $7.18 | $9.54 | 1,070 | — | — |
| 2005-05-31 | $7.17 | $9.53 | 1,221 | — | — |
| 2005-05-27 | $7.21 | $9.58 | 6,355 | — | — |
| 2005-05-26 | $7.08 | $9.41 | 12,910 | — | — |
| 2005-05-25 | $7.20 | $9.57 | 3,076 | — | — |
| 2005-05-24 | $7.50 | $9.97 | 6,387 | — | — |
| 2005-05-23 | $7.55 | $10.04 | 392 | — | — |
| 2005-05-20 | $7.55 | $10.04 | 1,475 | — | — |
| 2005-05-19 | $7.50 | $9.97 | 750 | — | — |
| 2005-05-18 | $7.45 | $9.90 | 217 | — | — |
| 2005-05-17 | $7.47 | $9.93 | 292 | — | — |
| 2005-05-16 | $7.31 | $9.72 | 23,297 | — | — |
| 2005-05-13 | $7.49 | $9.95 | 1,375 | — | — |
| 2005-05-12 | $7.58 | $10.08 | 1,072 | — | — |
| 2005-05-11 | $7.64 | $10.15 | 5,561 | — | — |
| 2005-05-10 | $7.66 | $10.17 | 1,625 | — | — |
| 2005-05-09 | $7.72 | $10.26 | 3,250 | — | — |
| 2005-05-06 | $7.97 | $10.59 | 8,500 | — | — |
| 2005-05-05 | $7.64 | $10.15 | 18,375 | — | — |
| 2005-05-04 | $7.29 | $9.69 | 16,445 | — | — |
| 2005-05-03 | $7.58 | $10.08 | 47,455 | — | — |
| 2005-05-02 | $7.81 | $10.38 | 52,285 | — | — |
| 2005-04-29 | $7.34 | $9.75 | 29,665 | — | — |
| 2005-04-28 | $7.67 | $10.20 | 6,525 | — | — |
| 2005-04-27 | $7.68 | $10.21 | 24,660 | — | — |
| 2005-04-26 | $7.27 | $9.66 | 375 | — | — |
| 2005-04-25 | $7.02 | $9.32 | 3,015 | — | — |
| 2005-04-22 | $6.95 | $9.24 | 3,625 | — | — |
| 2005-04-21 | $7.13 | $9.47 | 4,861 | — | — |
| 2005-04-20 | $7.05 | $9.37 | 8,721 | — | — |
| 2005-04-19 | $6.93 | $9.21 | 28,061 | — | — |
| 2005-04-18 | $7.03 | $9.35 | 5,760 | — | — |
| 2005-04-15 | $7.07 | $9.40 | 3,202 | — | — |
| 2005-04-14 | $7.18 | $9.55 | 4,360 | — | — |
| 2005-04-13 | $7.13 | $9.47 | 1,281 | — | — |
| 2005-04-12 | $7.34 | $9.75 | 1,000 | — | — |
| 2005-04-11 | $7.58 | $10.08 | 28,755 | — | — |
| 2005-04-08 | $7.21 | $9.58 | 17,227 | — | — |
| 2005-04-07 | $7.20 | $9.57 | 8,781 | — | — |
| 2005-04-06 | $7.22 | $9.59 | 65,822 | — | — |
| 2005-04-05 | $7.05 | $9.37 | 2,750 | — | — |
| 2005-04-04 | $6.86 | $9.11 | 922 | — | — |
| 2005-04-01 | $6.86 | $9.12 | 955 | — | — |
| 2005-03-31 | $7.23 | $9.60 | 8,610 | — | — |
| 2005-03-30 | $7.12 | $9.46 | 9,456 | — | — |
| 2005-03-29 | $7.25 | $9.63 | 13,840 | — | — |
| 2005-03-28 | $7.60 | $10.10 | 6,062 | — | — |
| 2005-03-24 | $7.57 | $10.06 | 2,125 | — | — |
| 2005-03-23 | $7.22 | $9.60 | 12,578 | — | — |
| 2005-03-22 | $7.24 | $9.62 | 16,600 | — | — |
| 2005-03-21 | $6.86 | $9.08 | 7,667 | — | — |
| 2005-03-18 | $6.86 | $9.07 | 2,976 | — | — |
| 2005-03-17 | $6.72 | $8.89 | 10,425 | — | — |
| 2005-03-16 | $7.05 | $9.32 | 375 | — | — |
| 2005-03-15 | $7.09 | $9.38 | 2,250 | — | — |
| 2005-03-14 | $7.24 | $9.58 | 9,830 | — | — |
| 2005-03-11 | $7.47 | $9.88 | 750 | — | — |
| 2005-03-10 | $7.18 | $9.50 | 1,686 | — | — |
| 2005-03-09 | $7.19 | $9.51 | 2,375 | — | — |
| 2005-03-08 | $7.36 | $9.74 | 40,011 | — | — |
| 2005-03-07 | $7.84 | $10.37 | 1,905 | — | — |
| 2005-03-04 | $7.81 | $10.33 | 4,251 | — | — |
| 2005-03-03 | $7.84 | $10.37 | 2,186 | — | — |
| 2005-03-02 | $7.76 | $10.26 | 1,525 | — | — |
| 2005-03-01 | $7.92 | $10.48 | 3,225 | — | — |
| 2005-02-28 | $7.84 | $10.37 | 1,921 | — | — |
| 2005-02-25 | $8.00 | $10.58 | 625 | — | — |
| 2005-02-24 | $7.96 | $10.53 | 2,625 | — | — |
| 2005-02-23 | $7.94 | $10.51 | 10,997 | — | — |
| 2005-02-22 | $7.65 | $10.12 | 1,261 | — | — |
| 2005-02-18 | $7.90 | $10.44 | 1,500 | — | — |
| 2005-02-17 | $8.00 | $10.58 | 9,000 | — | — |
| 2005-02-16 | $7.94 | $10.51 | 22,386 | — | — |
| 2005-02-15 | $7.95 | $10.52 | 3,875 | — | — |
| 2005-02-14 | $7.76 | $10.26 | 12,317 | — | — |
| 2005-02-11 | $7.89 | $10.43 | 9,460 | — | — |
| 2005-02-10 | $8.00 | $10.58 | 21,827 | — | — |
| 2005-02-09 | $8.18 | $10.83 | 7,135 | — | — |
| 2005-02-08 | $8.41 | $11.13 | 8,620 | — | — |
| 2005-02-07 | $8.55 | $11.31 | 24,665 | — | — |
| 2005-02-04 | $8.07 | $10.68 | 41,290 | — | — |
| 2005-02-03 | $8.24 | $10.90 | 18,250 | — | — |
| 2005-02-02 | $8.22 | $10.87 | 29,070 | — | — |
| 2005-02-01 | $8.00 | $10.58 | 35,222 | — | — |
| 2005-01-31 | $7.58 | $10.02 | 8,230 | — | — |
| 2005-01-28 | $7.73 | $10.22 | 58,090 | — | — |
| 2005-01-27 | $7.30 | $9.66 | 113,052 | — | — |
| 2005-01-26 | $7.10 | $9.39 | 625 | — | — |
| 2005-01-25 | $7.04 | $9.31 | 5,625 | — | — |
| 2005-01-24 | $7.02 | $9.28 | 5,105 | — | — |
| 2005-01-21 | $7.06 | $9.33 | 12,265 | — | — |
| 2005-01-20 | $7.04 | $9.31 | 4,762 | — | — |
| 2005-01-19 | $7.19 | $9.51 | 40,810 | — | — |
| 2005-01-18 | $7.18 | $9.49 | 5,400 | — | — |
| 2005-01-14 | $7.08 | $9.37 | 30,766 | — | — |
| 2005-01-13 | $7.22 | $9.56 | 12,586 | — | — |
| 2005-01-12 | $7.49 | $9.91 | 10,525 | — | — |
| 2005-01-11 | $6.89 | $9.11 | 4,536 | — | — |
| 2005-01-10 | $6.92 | $9.15 | 7,786 | — | — |
| 2005-01-07 | $7.11 | $9.41 | 1,500 | — | — |
| 2005-01-06 | $7.03 | $9.30 | 1,250 | — | — |
| 2005-01-05 | $7.01 | $9.27 | 15,237 | — | — |
| 2005-01-04 | $7.12 | $9.42 | 8,067 | — | — |
| 2005-01-03 | $7.06 | $9.34 | 7,000 | — | — |