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
- 1984-07-03 to 2026-08-31
- 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 | $6.28 | $7.55 | 13,900 | — | — |
| 2005-12-29 | $6.50 | $7.82 | 6,800 | — | — |
| 2005-12-28 | $6.59 | $7.92 | 9,200 | — | — |
| 2005-12-27 | $6.75 | $8.06 | 1,500 | — | — |
| 2005-12-23 | $6.67 | $7.96 | 7,200 | — | — |
| 2005-12-22 | $6.80 | $8.12 | 5,900 | — | — |
| 2005-12-21 | $6.76 | $8.07 | 800 | — | — |
| 2005-12-20 | $6.85 | $8.18 | 13,900 | — | — |
| 2005-12-19 | $7.35 | $8.77 | 120,800 | — | — |
| 2005-12-16 | $7.20 | $8.60 | 34,100 | — | — |
| 2005-12-15 | $7.15 | $8.54 | 29,600 | — | — |
| 2005-12-14 | $6.90 | $8.24 | 25,400 | — | — |
| 2005-12-13 | $6.70 | $8.00 | 15,900 | — | — |
| 2005-12-12 | $6.98 | $8.33 | 17,900 | — | — |
| 2005-12-09 | $6.98 | $8.33 | 24,800 | — | — |
| 2005-12-08 | $6.60 | $7.88 | 17,100 | — | — |
| 2005-12-07 | $6.49 | $7.75 | 6,700 | — | — |
| 2005-12-06 | $6.40 | $7.64 | 16,700 | — | — |
| 2005-12-05 | $6.45 | $7.70 | 13,300 | — | — |
| 2005-12-02 | $6.44 | $7.69 | 15,600 | — | — |
| 2005-12-01 | $6.45 | $7.70 | 55,900 | — | — |
| 2005-11-30 | $6.50 | $7.76 | 49,800 | — | — |
| 2005-11-29 | $6.53 | $7.80 | 29,100 | — | — |
| 2005-11-28 | $6.51 | $7.77 | 37,300 | — | — |
| 2005-11-25 | $6.45 | $7.70 | 12,000 | — | — |
| 2005-11-23 | $6.50 | $7.76 | 25,200 | — | — |
| 2005-11-22 | $6.45 | $7.70 | 47,400 | — | — |
| 2005-11-21 | $6.39 | $7.63 | 63,500 | — | — |
| 2005-11-18 | $6.11 | $7.29 | 38,100 | — | — |
| 2005-11-17 | $5.88 | $7.02 | 500 | — | — |
| 2005-11-16 | $5.88 | $7.02 | 5,000 | — | — |
| 2005-11-15 | $5.81 | $6.94 | 2,500 | — | — |
| 2005-11-14 | $5.90 | $7.04 | 14,200 | — | — |
| 2005-11-11 | $5.80 | $6.92 | 1,900 | — | — |
| 2005-11-10 | $5.85 | $6.98 | 0 | — | — |
| 2005-11-09 | $5.85 | $6.98 | 3,300 | — | — |
| 2005-11-08 | $5.88 | $7.02 | 600 | — | — |
| 2005-11-07 | $5.85 | $6.98 | 5,200 | — | — |
| 2005-11-04 | $5.85 | $6.98 | 3,400 | — | — |
| 2005-11-03 | $5.90 | $7.04 | 13,500 | — | — |
| 2005-11-02 | $5.90 | $7.04 | 15,400 | — | — |
| 2005-11-01 | $5.90 | $7.04 | 4,500 | — | — |
| 2005-10-31 | $5.80 | $6.92 | 3,200 | — | — |
| 2005-10-28 | $5.85 | $6.98 | 500 | — | — |
| 2005-10-27 | $5.80 | $6.92 | 4,100 | — | — |
| 2005-10-26 | $5.87 | $7.01 | 300 | — | — |
| 2005-10-25 | $5.85 | $6.98 | 3,600 | — | — |
| 2005-10-24 | $5.85 | $6.98 | 5,300 | — | — |
| 2005-10-21 | $5.88 | $7.02 | 2,400 | — | — |
| 2005-10-20 | $5.90 | $7.04 | 1,100 | — | — |
| 2005-10-19 | $5.88 | $7.02 | 4,600 | — | — |
| 2005-10-18 | $5.90 | $7.04 | 2,500 | — | — |
| 2005-10-17 | $5.92 | $7.07 | 1,000 | — | — |
| 2005-10-14 | $6.04 | $7.21 | 0 | — | — |
| 2005-10-13 | $6.04 | $7.21 | 2,600 | — | — |
| 2005-10-12 | $5.96 | $7.12 | 2,500 | — | — |
| 2005-10-11 | $5.95 | $7.10 | 1,300 | — | — |
| 2005-10-10 | $6.01 | $7.17 | 4,000 | — | — |
| 2005-10-07 | $6.02 | $7.19 | 2,600 | — | — |
| 2005-10-06 | $5.96 | $7.12 | 200 | — | — |
| 2005-10-05 | $6.03 | $7.20 | 3,700 | — | — |
| 2005-10-04 | $6.07 | $7.25 | 1,200 | — | — |
| 2005-10-03 | $6.03 | $7.20 | 7,000 | — | — |
| 2005-09-30 | $6.01 | $7.17 | 14,300 | — | — |
| 2005-09-29 | $6.00 | $7.16 | 5,300 | — | — |
| 2005-09-28 | $6.01 | $7.12 | 5,000 | — | — |
| 2005-09-27 | $5.96 | $7.06 | 2,700 | — | — |
| 2005-09-26 | $5.97 | $7.07 | 3,200 | — | — |
| 2005-09-23 | $5.94 | $7.03 | 4,300 | — | — |
| 2005-09-22 | $5.93 | $7.02 | 1,900 | — | — |
| 2005-09-21 | $5.91 | $7.00 | 5,800 | — | — |
| 2005-09-20 | $5.96 | $7.06 | 1,000 | — | — |
| 2005-09-19 | $5.95 | $7.05 | 8,900 | — | — |
| 2005-09-16 | $5.95 | $7.05 | 13,200 | — | — |
| 2005-09-15 | $6.15 | $7.28 | 92,000 | — | — |
| 2005-09-14 | $6.07 | $7.19 | 30,900 | — | — |
| 2005-09-13 | $6.00 | $7.11 | 29,800 | — | — |
| 2005-09-12 | $5.85 | $6.93 | 24,300 | — | — |
| 2005-09-09 | $5.80 | $6.87 | 5,800 | — | — |
| 2005-09-08 | $5.94 | $7.03 | 6,900 | — | — |
| 2005-09-07 | $5.94 | $7.03 | 9,200 | — | — |
| 2005-09-06 | $5.88 | $6.96 | 3,400 | — | — |
| 2005-09-02 | $5.79 | $6.86 | 14,300 | — | — |
| 2005-09-01 | $5.75 | $6.81 | 4,300 | — | — |
| 2005-08-31 | $5.79 | $6.86 | 34,300 | — | — |
| 2005-08-30 | $5.71 | $6.76 | 3,800 | — | — |
| 2005-08-29 | $5.79 | $6.86 | 40,200 | — | — |
| 2005-08-26 | $5.80 | $6.87 | 3,700 | — | — |
| 2005-08-25 | $5.80 | $6.87 | 6,900 | — | — |
| 2005-08-24 | $5.80 | $6.87 | 18,800 | — | — |
| 2005-08-23 | $5.87 | $6.95 | 8,500 | — | — |
| 2005-08-22 | $5.95 | $7.05 | 8,300 | — | — |
| 2005-08-19 | $5.89 | $6.98 | 2,600 | — | — |
| 2005-08-18 | $5.97 | $7.07 | 4,700 | — | — |
| 2005-08-17 | $5.92 | $7.01 | 7,500 | — | — |
| 2005-08-16 | $5.91 | $7.00 | 3,900 | — | — |
| 2005-08-15 | $5.98 | $7.08 | 5,200 | — | — |
| 2005-08-12 | $5.92 | $7.01 | 8,700 | — | — |
| 2005-08-11 | $5.91 | $7.00 | 6,900 | — | — |
| 2005-08-10 | $5.88 | $6.96 | 4,500 | — | — |
| 2005-08-09 | $5.91 | $7.00 | 4,700 | — | — |
| 2005-08-08 | $5.90 | $6.99 | 7,500 | — | — |
| 2005-08-05 | $5.95 | $7.05 | 6,900 | — | — |
| 2005-08-04 | $5.90 | $6.99 | 3,000 | — | — |
| 2005-08-03 | $5.95 | $7.05 | 9,100 | — | — |
| 2005-08-02 | $5.94 | $7.03 | 13,900 | — | — |
| 2005-08-01 | $5.89 | $6.98 | 5,400 | — | — |
| 2005-07-29 | $5.80 | $6.87 | 700 | — | — |
| 2005-07-28 | $5.82 | $6.89 | 2,300 | — | — |
| 2005-07-27 | $5.90 | $6.99 | 21,700 | — | — |
| 2005-07-26 | $5.94 | $7.03 | 13,700 | — | — |
| 2005-07-25 | $5.75 | $6.81 | 5,500 | — | — |
| 2005-07-22 | $5.82 | $6.89 | 0 | — | — |
| 2005-07-21 | $5.82 | $6.89 | 4,800 | — | — |
| 2005-07-20 | $5.80 | $6.87 | 19,100 | — | — |
| 2005-07-19 | $6.05 | $7.16 | 6,700 | — | — |
| 2005-07-18 | $6.06 | $7.18 | 9,400 | — | — |
| 2005-07-15 | $6.10 | $7.22 | 16,300 | — | — |
| 2005-07-14 | $5.99 | $7.09 | 1,300 | — | — |
| 2005-07-13 | $6.02 | $7.13 | 9,300 | — | — |
| 2005-07-12 | $6.02 | $7.13 | 3,200 | — | — |
| 2005-07-11 | $6.02 | $7.13 | 4,200 | — | — |
| 2005-07-08 | $6.06 | $7.18 | 6,200 | — | — |
| 2005-07-07 | $6.07 | $7.19 | 2,600 | — | — |
| 2005-07-06 | $6.10 | $7.22 | 12,600 | — | — |
| 2005-07-05 | $6.17 | $7.31 | 10,400 | — | — |
| 2005-07-01 | $6.02 | $7.13 | 8,000 | — | — |
| 2005-06-30 | $6.12 | $7.25 | 5,800 | — | — |
| 2005-06-29 | $6.18 | $7.32 | 13,700 | — | — |
| 2005-06-28 | $6.18 | $7.26 | 6,900 | — | — |
| 2005-06-27 | $6.00 | $7.05 | 20,800 | — | — |
| 2005-06-24 | $6.18 | $7.26 | 26,200 | — | — |
| 2005-06-23 | $6.00 | $7.05 | 29,600 | — | — |
| 2005-06-22 | $6.12 | $7.19 | 2,200 | — | — |
| 2005-06-21 | $6.20 | $7.29 | 1,300 | — | — |
| 2005-06-20 | $6.25 | $7.34 | 17,800 | — | — |
| 2005-06-17 | $6.28 | $7.38 | 15,800 | — | — |
| 2005-06-16 | $6.16 | $7.24 | 1,700 | — | — |
| 2005-06-15 | $6.20 | $7.29 | 2,000 | — | — |
| 2005-06-14 | $6.25 | $7.34 | 18,300 | — | — |
| 2005-06-13 | $5.99 | $7.04 | 3,400 | — | — |
| 2005-06-10 | $5.90 | $6.93 | 400 | — | — |
| 2005-06-09 | $5.93 | $6.97 | 4,800 | — | — |
| 2005-06-08 | $5.94 | $6.98 | 5,800 | — | — |
| 2005-06-07 | $5.95 | $6.99 | 3,500 | — | — |
| 2005-06-06 | $5.95 | $6.99 | 3,400 | — | — |
| 2005-06-03 | $5.95 | $6.99 | 2,800 | — | — |
| 2005-06-02 | $6.00 | $7.05 | 4,200 | — | — |
| 2005-06-01 | $6.00 | $7.05 | 3,000 | — | — |
| 2005-05-31 | $6.00 | $7.05 | 17,200 | — | — |
| 2005-05-27 | $5.90 | $6.93 | 5,600 | — | — |
| 2005-05-26 | $5.92 | $6.96 | 13,000 | — | — |
| 2005-05-25 | $6.01 | $7.06 | 3,300 | — | — |
| 2005-05-24 | $6.00 | $7.05 | 9,700 | — | — |
| 2005-05-23 | $5.99 | $7.04 | 19,600 | — | — |
| 2005-05-20 | $5.99 | $7.04 | 10,500 | — | — |
| 2005-05-19 | $6.02 | $7.07 | 7,600 | — | — |
| 2005-05-18 | $5.98 | $7.03 | 5,500 | — | — |
| 2005-05-17 | $6.04 | $7.10 | 19,200 | — | — |
| 2005-05-16 | $5.96 | $7.00 | 8,200 | — | — |
| 2005-05-13 | $6.03 | $7.09 | 13,400 | — | — |
| 2005-05-12 | $6.01 | $7.06 | 21,700 | — | — |
| 2005-05-11 | $5.95 | $6.99 | 8,700 | — | — |
| 2005-05-10 | $6.04 | $7.10 | 12,900 | — | — |
| 2005-05-09 | $5.84 | $6.86 | 24,700 | — | — |
| 2005-05-06 | $6.09 | $7.16 | 9,700 | — | — |
| 2005-05-05 | $6.05 | $7.11 | 51,800 | — | — |
| 2005-05-04 | $5.85 | $6.87 | 45,100 | — | — |
| 2005-05-03 | $5.48 | $6.44 | 31,600 | — | — |
| 2005-05-02 | $5.35 | $6.29 | 5,900 | — | — |
| 2005-04-29 | $5.40 | $6.35 | 7,000 | — | — |
| 2005-04-28 | $5.39 | $6.33 | 600 | — | — |
| 2005-04-27 | $5.44 | $6.39 | 5,600 | — | — |
| 2005-04-26 | $5.39 | $6.33 | 12,300 | — | — |
| 2005-04-25 | $5.55 | $6.52 | 7,600 | — | — |
| 2005-04-22 | $5.50 | $6.46 | 7,000 | — | — |
| 2005-04-21 | $5.46 | $6.42 | 4,200 | — | — |
| 2005-04-20 | $5.51 | $6.47 | 1,400 | — | — |
| 2005-04-19 | $5.60 | $6.58 | 700 | — | — |
| 2005-04-18 | $5.64 | $6.63 | 5,000 | — | — |
| 2005-04-15 | $5.55 | $6.52 | 1,000 | — | — |
| 2005-04-14 | $5.60 | $6.58 | 300 | — | — |
| 2005-04-13 | $5.60 | $6.58 | 9,800 | — | — |
| 2005-04-12 | $5.50 | $6.46 | 2,600 | — | — |
| 2005-04-11 | $5.35 | $6.29 | 11,900 | — | — |
| 2005-04-08 | $5.50 | $6.46 | 7,300 | — | — |
| 2005-04-07 | $5.45 | $6.40 | 2,300 | — | — |
| 2005-04-06 | $5.50 | $6.46 | 1,000 | — | — |
| 2005-04-05 | $5.50 | $6.46 | 15,400 | — | — |
| 2005-04-04 | $5.23 | $6.15 | 11,000 | — | — |
| 2005-04-01 | $5.34 | $6.27 | 6,100 | — | — |
| 2005-03-31 | $5.45 | $6.40 | 5,600 | — | — |
| 2005-03-30 | $5.49 | $6.40 | 4,000 | — | — |
| 2005-03-29 | $5.65 | $6.58 | 6,100 | — | — |
| 2005-03-28 | $5.70 | $6.64 | 1,100 | — | — |
| 2005-03-24 | $5.65 | $6.58 | 7,700 | — | — |
| 2005-03-23 | $5.40 | $6.29 | 14,700 | — | — |
| 2005-03-22 | $5.40 | $6.29 | 6,200 | — | — |
| 2005-03-21 | $5.42 | $6.32 | 5,700 | — | — |
| 2005-03-18 | $5.45 | $6.35 | 11,800 | — | — |
| 2005-03-17 | $5.48 | $6.39 | 11,200 | — | — |
| 2005-03-16 | $5.60 | $6.53 | 300 | — | — |
| 2005-03-15 | $5.60 | $6.53 | 4,000 | — | — |
| 2005-03-14 | $5.65 | $6.58 | 9,200 | — | — |
| 2005-03-11 | $5.65 | $6.58 | 10,300 | — | — |
| 2005-03-10 | $5.70 | $6.64 | 0 | — | — |
| 2005-03-09 | $5.70 | $6.64 | 1,900 | — | — |
| 2005-03-08 | $5.75 | $6.70 | 5,300 | — | — |
| 2005-03-07 | $5.77 | $6.72 | 2,400 | — | — |
| 2005-03-04 | $5.75 | $6.70 | 0 | — | — |
| 2005-03-03 | $5.75 | $6.70 | 4,800 | — | — |
| 2005-03-02 | $5.75 | $6.70 | 3,800 | — | — |
| 2005-03-01 | $5.80 | $6.76 | 21,300 | — | — |
| 2005-02-28 | $5.92 | $6.90 | 5,400 | — | — |
| 2005-02-25 | $5.95 | $6.93 | 7,200 | — | — |
| 2005-02-24 | $5.95 | $6.93 | 18,800 | — | — |
| 2005-02-23 | $6.14 | $7.16 | 4,600 | — | — |
| 2005-02-22 | $6.12 | $7.13 | 12,500 | — | — |
| 2005-02-18 | $6.16 | $7.18 | 3,500 | — | — |
| 2005-02-17 | $6.15 | $7.17 | 7,500 | — | — |
| 2005-02-16 | $6.15 | $7.17 | 10,000 | — | — |
| 2005-02-15 | $6.16 | $7.18 | 20,300 | — | — |
| 2005-02-14 | $6.18 | $7.20 | 8,000 | — | — |
| 2005-02-11 | $6.23 | $7.26 | 49,000 | — | — |
| 2005-02-10 | $5.93 | $6.91 | 1,600 | — | — |
| 2005-02-09 | $5.94 | $6.92 | 4,800 | — | — |
| 2005-02-08 | $5.87 | $6.84 | 3,500 | — | — |
| 2005-02-07 | $5.94 | $6.92 | 8,400 | — | — |
| 2005-02-04 | $5.90 | $6.88 | 8,900 | — | — |
| 2005-02-03 | $5.95 | $6.93 | 9,000 | — | — |
| 2005-02-02 | $5.95 | $6.93 | 14,000 | — | — |
| 2005-02-01 | $5.99 | $6.98 | 32,500 | — | — |
| 2005-01-31 | $5.94 | $6.92 | 49,000 | — | — |
| 2005-01-28 | $5.95 | $6.93 | 15,300 | — | — |
| 2005-01-27 | $5.70 | $6.64 | 2,800 | — | — |
| 2005-01-26 | $5.70 | $6.64 | 4,200 | — | — |
| 2005-01-25 | $5.70 | $6.64 | 600 | — | — |
| 2005-01-24 | $5.85 | $6.82 | 300 | — | — |
| 2005-01-21 | $5.80 | $6.76 | 5,600 | — | — |
| 2005-01-20 | $5.85 | $6.82 | 4,200 | — | — |
| 2005-01-19 | $5.88 | $6.85 | 3,200 | — | — |
| 2005-01-18 | $5.90 | $6.88 | 11,000 | — | — |
| 2005-01-14 | $5.85 | $6.82 | 1,300 | — | — |
| 2005-01-13 | $5.90 | $6.88 | 600 | — | — |
| 2005-01-12 | $5.95 | $6.93 | 3,700 | — | — |
| 2005-01-11 | $5.97 | $6.96 | 4,900 | — | — |
| 2005-01-10 | $5.90 | $6.88 | 4,100 | — | — |
| 2005-01-07 | $5.99 | $6.98 | 1,200 | — | — |
| 2005-01-06 | $6.03 | $7.03 | 4,300 | — | — |
| 2005-01-05 | $5.95 | $6.93 | 4,400 | — | — |
| 2005-01-04 | $5.95 | $6.93 | 4,000 | — | — |
| 2005-01-03 | $5.94 | $6.92 | 3,400 | — | — |