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
- 1986-06-03 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 | $8.83 | $9.70 | 70,200 | — | — |
| 2005-12-29 | $8.83 | $9.70 | 24,300 | — | — |
| 2005-12-28 | $8.74 | $9.60 | 21,938 | — | — |
| 2005-12-27 | $8.68 | $9.51 | 42,188 | — | — |
| 2005-12-23 | $8.76 | $9.60 | 28,688 | — | — |
| 2005-12-22 | $8.81 | $9.66 | 59,738 | — | — |
| 2005-12-21 | $8.37 | $9.17 | 188,663 | — | — |
| 2005-12-20 | $8.23 | $9.02 | 63,788 | — | — |
| 2005-12-19 | $8.25 | $9.04 | 61,088 | — | — |
| 2005-12-16 | $8.41 | $9.21 | 208,238 | — | — |
| 2005-12-15 | $8.30 | $9.09 | 184,950 | — | — |
| 2005-12-14 | $8.07 | $8.84 | 65,475 | — | — |
| 2005-12-13 | $8.05 | $8.82 | 49,950 | — | — |
| 2005-12-12 | $8.07 | $8.84 | 89,100 | — | — |
| 2005-12-09 | $8.13 | $8.90 | 26,325 | — | — |
| 2005-12-08 | $8.16 | $8.94 | 62,775 | — | — |
| 2005-12-07 | $8.08 | $8.85 | 73,913 | — | — |
| 2005-12-06 | $8.12 | $8.90 | 26,663 | — | — |
| 2005-12-05 | $8.15 | $8.93 | 60,075 | — | — |
| 2005-12-02 | $8.11 | $8.88 | 29,025 | — | — |
| 2005-12-01 | $8.10 | $8.88 | 73,575 | — | — |
| 2005-11-30 | $8.17 | $8.95 | 24,638 | — | — |
| 2005-11-29 | $8.16 | $8.93 | 57,038 | — | — |
| 2005-11-28 | $8.26 | $9.05 | 39,150 | — | — |
| 2005-11-25 | $8.30 | $9.09 | 25,650 | — | — |
| 2005-11-23 | $8.17 | $8.94 | 88,088 | — | — |
| 2005-11-22 | $8.23 | $9.02 | 75,263 | — | — |
| 2005-11-21 | $8.45 | $9.26 | 39,150 | — | — |
| 2005-11-18 | $8.71 | $9.54 | 29,025 | — | — |
| 2005-11-17 | $8.70 | $9.53 | 26,325 | — | — |
| 2005-11-16 | $8.39 | $9.19 | 38,138 | — | — |
| 2005-11-15 | $8.58 | $9.40 | 24,638 | — | — |
| 2005-11-14 | $8.73 | $9.57 | 32,400 | — | — |
| 2005-11-11 | $8.76 | $9.59 | 17,888 | — | — |
| 2005-11-10 | $8.79 | $9.63 | 66,150 | — | — |
| 2005-11-09 | $8.68 | $9.51 | 21,938 | — | — |
| 2005-11-08 | $8.56 | $9.38 | 25,988 | — | — |
| 2005-11-07 | $8.72 | $9.55 | 37,125 | — | — |
| 2005-11-04 | $8.57 | $9.39 | 31,388 | — | — |
| 2005-11-03 | $8.83 | $9.67 | 36,450 | — | — |
| 2005-11-02 | $8.77 | $9.61 | 38,475 | — | — |
| 2005-11-01 | $8.22 | $9.01 | 30,375 | — | — |
| 2005-10-31 | $8.13 | $8.91 | 58,725 | — | — |
| 2005-10-28 | $7.87 | $8.62 | 26,325 | — | — |
| 2005-10-27 | $7.77 | $8.51 | 60,750 | — | — |
| 2005-10-26 | $7.82 | $8.56 | 100,575 | — | — |
| 2005-10-25 | $7.71 | $8.44 | 65,475 | — | — |
| 2005-10-24 | $7.75 | $8.49 | 44,550 | — | — |
| 2005-10-21 | $7.87 | $8.62 | 34,425 | — | — |
| 2005-10-20 | $7.99 | $8.75 | 12,825 | — | — |
| 2005-10-19 | $8.05 | $8.82 | 47,588 | — | — |
| 2005-10-18 | $7.80 | $8.54 | 51,975 | — | — |
| 2005-10-17 | $7.94 | $8.70 | 22,613 | — | — |
| 2005-10-14 | $8.00 | $8.77 | 102,263 | — | — |
| 2005-10-13 | $8.00 | $8.77 | 45,225 | — | — |
| 2005-10-12 | $8.01 | $8.78 | 253,463 | — | — |
| 2005-10-11 | $8.10 | $8.87 | 15,525 | — | — |
| 2005-10-10 | $8.13 | $8.91 | 28,350 | — | — |
| 2005-10-07 | $8.20 | $8.99 | 20,925 | — | — |
| 2005-10-06 | $8.00 | $8.76 | 61,088 | — | — |
| 2005-10-05 | $8.00 | $8.76 | 122,850 | — | — |
| 2005-10-04 | $8.13 | $8.91 | 46,238 | — | — |
| 2005-10-03 | $8.21 | $8.99 | 37,125 | — | — |
| 2005-09-30 | $8.16 | $8.94 | 62,775 | — | — |
| 2005-09-29 | $7.88 | $8.63 | 50,625 | — | — |
| 2005-09-28 | $7.90 | $8.66 | 23,288 | — | — |
| 2005-09-27 | $7.88 | $8.63 | 68,175 | — | — |
| 2005-09-26 | $7.80 | $8.54 | 145,125 | — | — |
| 2005-09-23 | $8.04 | $8.81 | 23,625 | — | — |
| 2005-09-22 | $8.01 | $8.78 | 71,888 | — | — |
| 2005-09-21 | $8.17 | $8.95 | 52,313 | — | — |
| 2005-09-20 | $8.65 | $9.48 | 39,150 | — | — |
| 2005-09-19 | $8.89 | $9.74 | 39,488 | — | — |
| 2005-09-16 | $9.21 | $10.08 | 140,400 | — | — |
| 2005-09-15 | $9.25 | $10.14 | 88,763 | — | — |
| 2005-09-14 | $9.36 | $10.25 | 68,850 | — | — |
| 2005-09-13 | $9.31 | $10.19 | 14,850 | — | — |
| 2005-09-12 | $9.41 | $10.30 | 30,038 | — | — |
| 2005-09-09 | $9.34 | $10.23 | 13,838 | — | — |
| 2005-09-08 | $9.31 | $10.20 | 16,538 | — | — |
| 2005-09-07 | $9.24 | $10.12 | 31,725 | — | — |
| 2005-09-06 | $9.09 | $9.96 | 32,063 | — | — |
| 2005-09-02 | $9.14 | $10.01 | 19,913 | — | — |
| 2005-09-01 | $9.37 | $10.26 | 44,213 | — | — |
| 2005-08-31 | $9.16 | $10.03 | 18,225 | — | — |
| 2005-08-30 | $9.05 | $9.91 | 18,225 | — | — |
| 2005-08-29 | $9.13 | $10.00 | 31,388 | — | — |
| 2005-08-26 | $8.96 | $9.82 | 17,550 | — | — |
| 2005-08-25 | $9.14 | $10.01 | 23,625 | — | — |
| 2005-08-24 | $9.21 | $10.09 | 76,613 | — | — |
| 2005-08-23 | $8.82 | $9.66 | 32,063 | — | — |
| 2005-08-22 | $8.82 | $9.66 | 21,263 | — | — |
| 2005-08-19 | $8.86 | $9.70 | 32,738 | — | — |
| 2005-08-18 | $8.98 | $9.83 | 61,088 | — | — |
| 2005-08-17 | $9.31 | $10.20 | 13,838 | — | — |
| 2005-08-16 | $9.17 | $10.04 | 42,525 | — | — |
| 2005-08-15 | $9.45 | $10.35 | 33,413 | — | — |
| 2005-08-12 | $9.50 | $10.41 | 44,888 | — | — |
| 2005-08-11 | $9.57 | $10.48 | 36,788 | — | — |
| 2005-08-10 | $9.43 | $10.32 | 36,450 | — | — |
| 2005-08-09 | $9.38 | $10.28 | 25,313 | — | — |
| 2005-08-08 | $9.42 | $10.32 | 15,188 | — | — |
| 2005-08-05 | $9.45 | $10.35 | 52,650 | — | — |
| 2005-08-04 | $9.58 | $10.49 | 19,575 | — | — |
| 2005-08-03 | $9.56 | $10.47 | 41,850 | — | — |
| 2005-08-02 | $9.61 | $10.53 | 67,500 | — | — |
| 2005-08-01 | $9.50 | $10.41 | 52,650 | — | — |
| 2005-07-29 | $9.45 | $10.36 | 56,700 | — | — |
| 2005-07-28 | $9.42 | $10.32 | 66,150 | — | — |
| 2005-07-27 | $9.36 | $10.26 | 25,650 | — | — |
| 2005-07-26 | $9.36 | $10.25 | 61,425 | — | — |
| 2005-07-25 | $9.30 | $10.19 | 28,688 | — | — |
| 2005-07-22 | $9.24 | $10.13 | 25,988 | — | — |
| 2005-07-21 | $8.98 | $9.83 | 56,700 | — | — |
| 2005-07-20 | $9.22 | $10.10 | 66,488 | — | — |
| 2005-07-19 | $9.21 | $10.09 | 32,400 | — | — |
| 2005-07-18 | $8.89 | $9.74 | 45,900 | — | — |
| 2005-07-15 | $8.86 | $9.70 | 21,600 | — | — |
| 2005-07-14 | $8.89 | $9.73 | 84,038 | — | — |
| 2005-07-13 | $8.89 | $9.74 | 64,125 | — | — |
| 2005-07-12 | $8.89 | $9.73 | 92,138 | — | — |
| 2005-07-11 | $8.89 | $9.74 | 89,100 | — | — |
| 2005-07-08 | $8.86 | $9.70 | 60,413 | — | — |
| 2005-07-07 | $8.85 | $9.70 | 34,763 | — | — |
| 2005-07-06 | $8.88 | $9.73 | 102,263 | — | — |
| 2005-07-05 | $8.89 | $9.74 | 74,588 | — | — |
| 2005-07-01 | $8.90 | $9.75 | 95,175 | — | — |
| 2005-06-30 | $8.90 | $9.75 | 40,838 | — | — |
| 2005-06-29 | $8.91 | $9.76 | 92,813 | — | — |
| 2005-06-28 | $8.81 | $9.66 | 84,375 | — | — |
| 2005-06-27 | $8.82 | $9.66 | 126,563 | — | — |
| 2005-06-24 | $8.79 | $9.63 | 1,060,088 | — | — |
| 2005-06-23 | $8.77 | $9.61 | 49,950 | — | — |
| 2005-06-22 | $8.72 | $9.55 | 58,388 | — | — |
| 2005-06-21 | $8.77 | $9.61 | 23,288 | — | — |
| 2005-06-20 | $8.76 | $9.60 | 34,763 | — | — |
| 2005-06-17 | $8.79 | $9.62 | 34,425 | — | — |
| 2005-06-16 | $8.78 | $9.61 | 202,500 | — | — |
| 2005-06-15 | $8.66 | $9.49 | 132,638 | — | — |
| 2005-06-14 | $8.71 | $9.54 | 102,263 | — | — |
| 2005-06-13 | $8.56 | $9.38 | 139,388 | — | — |
| 2005-06-10 | $8.65 | $9.48 | 62,100 | — | — |
| 2005-06-09 | $8.74 | $9.57 | 54,675 | — | — |
| 2005-06-08 | $8.74 | $9.57 | 124,875 | — | — |
| 2005-06-07 | $8.41 | $9.21 | 82,013 | — | — |
| 2005-06-06 | $8.34 | $9.14 | 73,913 | — | — |
| 2005-06-03 | $8.14 | $8.92 | 46,238 | — | — |
| 2005-06-02 | $8.13 | $8.91 | 89,100 | — | — |
| 2005-06-01 | $8.20 | $8.99 | 41,175 | — | — |
| 2005-05-31 | $8.21 | $8.99 | 63,788 | — | — |
| 2005-05-27 | $8.18 | $8.96 | 41,850 | — | — |
| 2005-05-26 | $8.21 | $8.99 | 20,588 | — | — |
| 2005-05-25 | $8.21 | $8.99 | 48,938 | — | — |
| 2005-05-24 | $8.23 | $9.02 | 40,500 | — | — |
| 2005-05-23 | $8.26 | $9.05 | 55,013 | — | — |
| 2005-05-20 | $8.27 | $9.05 | 15,863 | — | — |
| 2005-05-19 | $8.27 | $9.05 | 22,950 | — | — |
| 2005-05-18 | $8.27 | $9.05 | 50,625 | — | — |
| 2005-05-17 | $8.19 | $8.97 | 24,300 | — | — |
| 2005-05-16 | $8.41 | $9.21 | 94,500 | — | — |
| 2005-05-13 | $8.55 | $9.36 | 102,263 | — | — |
| 2005-05-12 | $8.47 | $9.28 | 94,500 | — | — |
| 2005-05-11 | $8.51 | $9.32 | 106,650 | — | — |
| 2005-05-10 | $8.59 | $9.41 | 158,963 | — | — |
| 2005-05-09 | $8.34 | $9.14 | 103,275 | — | — |
| 2005-05-06 | $7.83 | $8.57 | 55,013 | — | — |
| 2005-05-05 | $7.73 | $8.47 | 48,938 | — | — |
| 2005-05-04 | $7.43 | $8.14 | 50,625 | — | — |
| 2005-05-03 | $7.53 | $8.24 | 39,825 | — | — |
| 2005-05-02 | $7.50 | $8.21 | 93,825 | — | — |
| 2005-04-29 | $7.11 | $7.79 | 39,150 | — | — |
| 2005-04-28 | $6.81 | $7.46 | 35,438 | — | — |
| 2005-04-27 | $6.55 | $7.18 | 5,738 | — | — |
| 2005-04-26 | $6.55 | $7.18 | 7,088 | — | — |
| 2005-04-25 | $6.49 | $7.11 | 5,063 | — | — |
| 2005-04-22 | $6.48 | $7.10 | 4,050 | — | — |
| 2005-04-21 | $6.47 | $7.09 | 10,800 | — | — |
| 2005-04-20 | $6.49 | $7.11 | 7,763 | — | — |
| 2005-04-19 | $6.55 | $7.17 | 9,450 | — | — |
| 2005-04-18 | $6.57 | $7.20 | 11,475 | — | — |
| 2005-04-15 | $6.61 | $7.24 | 20,588 | — | — |
| 2005-04-14 | $6.67 | $7.30 | 134,663 | — | — |
| 2005-04-13 | $6.84 | $7.50 | 23,963 | — | — |
| 2005-04-12 | $6.83 | $7.48 | 10,125 | — | — |
| 2005-04-11 | $6.82 | $7.47 | 19,238 | — | — |
| 2005-04-08 | $6.86 | $7.52 | 2,700 | — | — |
| 2005-04-07 | $6.86 | $7.51 | 3,375 | — | — |
| 2005-04-06 | $6.85 | $7.51 | 7,425 | — | — |
| 2005-04-05 | $6.83 | $7.48 | 27,000 | — | — |
| 2005-04-04 | $6.82 | $7.47 | 29,700 | — | — |
| 2005-04-01 | $6.82 | $7.47 | 5,063 | — | — |
| 2005-03-31 | $6.89 | $7.55 | 27,000 | — | — |
| 2005-03-30 | $6.85 | $7.50 | 38,475 | — | — |
| 2005-03-29 | $6.85 | $7.50 | 44,550 | — | — |
| 2005-03-28 | $6.90 | $7.56 | 11,138 | — | — |
| 2005-03-24 | $6.70 | $7.34 | 47,250 | — | — |
| 2005-03-23 | $6.62 | $7.25 | 81,338 | — | — |
| 2005-03-22 | $6.52 | $7.14 | 34,088 | — | — |
| 2005-03-21 | $6.52 | $7.14 | 25,313 | — | — |
| 2005-03-18 | $6.43 | $7.04 | 27,338 | — | — |
| 2005-03-17 | $6.55 | $7.17 | 6,075 | — | — |
| 2005-03-16 | $6.53 | $7.15 | 4,388 | — | — |
| 2005-03-15 | $6.52 | $7.14 | 8,100 | — | — |
| 2005-03-14 | $6.55 | $7.18 | 9,450 | — | — |
| 2005-03-11 | $6.61 | $7.24 | 9,450 | — | — |
| 2005-03-10 | $6.66 | $7.30 | 4,725 | — | — |
| 2005-03-09 | $6.68 | $7.32 | 24,638 | — | — |
| 2005-03-08 | $6.68 | $7.32 | 10,125 | — | — |
| 2005-03-07 | $6.59 | $7.22 | 5,063 | — | — |
| 2005-03-04 | $6.56 | $7.19 | 16,200 | — | — |
| 2005-03-03 | $6.50 | $7.12 | 6,075 | — | — |
| 2005-03-02 | $6.46 | $7.08 | 9,450 | — | — |
| 2005-03-01 | $6.44 | $7.06 | 122,175 | — | — |
| 2005-02-28 | $6.47 | $7.09 | 47,925 | — | — |
| 2005-02-25 | $6.76 | $7.40 | 47,588 | — | — |
| 2005-02-24 | $6.76 | $7.40 | 31,050 | — | — |
| 2005-02-23 | $6.84 | $7.49 | 24,638 | — | — |
| 2005-02-22 | $6.76 | $7.41 | 39,150 | — | — |
| 2005-02-18 | $6.78 | $7.42 | 74,588 | — | — |
| 2005-02-17 | $6.96 | $7.63 | 13,500 | — | — |
| 2005-02-16 | $7.11 | $7.79 | 22,275 | — | — |
| 2005-02-15 | $7.34 | $8.04 | 105,975 | — | — |
| 2005-02-14 | $7.35 | $8.05 | 85,388 | — | — |
| 2005-02-11 | $7.23 | $7.92 | 28,350 | — | — |
| 2005-02-10 | $7.27 | $7.96 | 31,050 | — | — |
| 2005-02-09 | $7.32 | $8.02 | 69,863 | — | — |
| 2005-02-08 | $7.19 | $7.87 | 28,350 | — | — |
| 2005-02-07 | $7.08 | $7.76 | 44,888 | — | — |
| 2005-02-04 | $7.34 | $8.04 | 23,963 | — | — |
| 2005-02-03 | $7.32 | $8.02 | 22,275 | — | — |
| 2005-02-02 | $7.23 | $7.92 | 57,038 | — | — |
| 2005-02-01 | $7.27 | $7.96 | 71,888 | — | — |
| 2005-01-31 | $6.99 | $7.66 | 42,525 | — | — |
| 2005-01-28 | $6.81 | $7.46 | 55,350 | — | — |
| 2005-01-27 | $6.53 | $7.16 | 24,975 | — | — |
| 2005-01-26 | $6.52 | $7.14 | 22,613 | — | — |
| 2005-01-25 | $6.51 | $7.13 | 13,838 | — | — |
| 2005-01-24 | $6.58 | $7.20 | 17,213 | — | — |
| 2005-01-21 | $6.61 | $7.24 | 28,013 | — | — |
| 2005-01-20 | $6.72 | $7.36 | 10,125 | — | — |
| 2005-01-19 | $6.74 | $7.38 | 17,213 | — | — |
| 2005-01-18 | $6.75 | $7.39 | 15,188 | — | — |
| 2005-01-14 | $6.83 | $7.49 | 14,175 | — | — |
| 2005-01-13 | $6.88 | $7.54 | 2,025 | — | — |
| 2005-01-12 | $6.91 | $7.57 | 54,169 | — | — |
| 2005-01-11 | $6.84 | $7.50 | 117,450 | — | — |
| 2005-01-10 | $6.84 | $7.50 | 35,438 | — | — |
| 2005-01-07 | $6.69 | $7.33 | 37,969 | — | — |
| 2005-01-06 | $6.57 | $7.19 | 11,644 | — | — |
| 2005-01-05 | $6.52 | $7.14 | 63,788 | — | — |
| 2005-01-04 | $6.46 | $7.07 | 139,219 | — | — |
| 2005-01-03 | $6.74 | $7.38 | 24,806 | — | — |