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
- 1980-03-17 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 | $6.73 | $8.97 | 5,100 | — | — |
| 2005-12-29 | $6.72 | $8.95 | 400 | — | — |
| 2005-12-28 | $6.77 | $9.02 | 3,200 | — | — |
| 2005-12-27 | $7.06 | $9.41 | 700 | — | — |
| 2005-12-23 | $7.04 | $9.38 | 3,300 | — | — |
| 2005-12-22 | $7.00 | $9.33 | 2,800 | — | — |
| 2005-12-21 | $6.99 | $9.31 | 0 | — | — |
| 2005-12-20 | $6.99 | $9.31 | 2,900 | — | — |
| 2005-12-19 | $6.60 | $8.79 | 200 | — | — |
| 2005-12-16 | $6.95 | $9.26 | 0 | — | — |
| 2005-12-15 | $6.95 | $9.26 | 3,300 | — | — |
| 2005-12-14 | $6.83 | $9.10 | 0 | — | — |
| 2005-12-13 | $6.83 | $9.10 | 2,400 | — | — |
| 2005-12-12 | $7.10 | $9.46 | 1,900 | — | — |
| 2005-12-09 | $7.07 | $9.42 | 0 | — | — |
| 2005-12-08 | $7.07 | $9.42 | 23,400 | — | — |
| 2005-12-07 | $7.00 | $9.33 | 1,700 | — | — |
| 2005-12-06 | $6.91 | $9.21 | 1,900 | — | — |
| 2005-12-05 | $7.00 | $9.33 | 4,000 | — | — |
| 2005-12-02 | $7.05 | $9.39 | 1,000 | — | — |
| 2005-12-01 | $7.02 | $9.35 | 1,300 | — | — |
| 2005-11-30 | $7.02 | $9.35 | 4,300 | — | — |
| 2005-11-29 | $7.05 | $9.39 | 700 | — | — |
| 2005-11-28 | $7.00 | $9.33 | 0 | — | — |
| 2005-11-25 | $7.00 | $9.33 | 0 | — | — |
| 2005-11-23 | $7.00 | $9.33 | 700 | — | — |
| 2005-11-22 | $7.00 | $9.33 | 1,700 | — | — |
| 2005-11-21 | $7.02 | $9.35 | 0 | — | — |
| 2005-11-18 | $7.02 | $9.35 | 500 | — | — |
| 2005-11-17 | $7.31 | $9.74 | 100 | — | — |
| 2005-11-16 | $6.80 | $9.06 | 0 | — | — |
| 2005-11-15 | $6.80 | $9.06 | 11,300 | — | — |
| 2005-11-14 | $6.90 | $9.19 | 2,600 | — | — |
| 2005-11-11 | $7.00 | $9.33 | 2,100 | — | — |
| 2005-11-10 | $7.19 | $9.58 | 1,900 | — | — |
| 2005-11-09 | $7.39 | $9.85 | 5,800 | — | — |
| 2005-11-08 | $7.77 | $10.35 | 3,500 | — | — |
| 2005-11-07 | $7.76 | $10.34 | 1,500 | — | — |
| 2005-11-04 | $7.78 | $10.37 | 1,400 | — | — |
| 2005-11-03 | $7.85 | $10.46 | 6,200 | — | — |
| 2005-11-02 | $7.48 | $9.97 | 11,800 | — | — |
| 2005-11-01 | $7.32 | $9.75 | 3,900 | — | — |
| 2005-10-31 | $7.44 | $9.91 | 4,100 | — | — |
| 2005-10-28 | $7.19 | $9.58 | 3,100 | — | — |
| 2005-10-27 | $7.04 | $9.38 | 3,000 | — | — |
| 2005-10-26 | $6.77 | $9.02 | 7,500 | — | — |
| 2005-10-25 | $7.13 | $9.50 | 13,500 | — | — |
| 2005-10-24 | $7.17 | $9.55 | 17,900 | — | — |
| 2005-10-21 | $7.38 | $9.83 | 23,500 | — | — |
| 2005-10-20 | $7.37 | $9.82 | 1,000 | — | — |
| 2005-10-19 | $7.37 | $9.82 | 0 | — | — |
| 2005-10-18 | $7.37 | $9.82 | 2,800 | — | — |
| 2005-10-17 | $7.15 | $9.53 | 9,500 | — | — |
| 2005-10-14 | $6.31 | $8.41 | 1,200 | — | — |
| 2005-10-13 | $6.30 | $8.39 | 0 | — | — |
| 2005-10-12 | $6.30 | $8.39 | 2,000 | — | — |
| 2005-10-11 | $6.68 | $8.90 | 200 | — | — |
| 2005-10-10 | $6.67 | $8.89 | 700 | — | — |
| 2005-10-07 | $6.68 | $8.90 | 0 | — | — |
| 2005-10-06 | $6.68 | $8.90 | 0 | — | — |
| 2005-10-05 | $6.68 | $8.90 | 1,000 | — | — |
| 2005-10-04 | $6.72 | $8.95 | 1,000 | — | — |
| 2005-10-03 | $7.25 | $9.66 | 28,500 | — | — |
| 2005-09-30 | $7.00 | $9.33 | 0 | — | — |
| 2005-09-29 | $7.00 | $9.33 | 5,400 | — | — |
| 2005-09-28 | $6.92 | $9.22 | 700 | — | — |
| 2005-09-27 | $7.16 | $9.54 | 0 | — | — |
| 2005-09-26 | $7.16 | $9.54 | 0 | — | — |
| 2005-09-23 | $7.16 | $9.54 | 0 | — | — |
| 2005-09-22 | $7.16 | $9.54 | 4,600 | — | — |
| 2005-09-21 | $7.23 | $9.63 | 0 | — | — |
| 2005-09-20 | $7.23 | $9.63 | 0 | — | — |
| 2005-09-19 | $7.23 | $9.63 | 0 | — | — |
| 2005-09-16 | $7.23 | $9.63 | 0 | — | — |
| 2005-09-15 | $7.23 | $9.63 | 0 | — | — |
| 2005-09-14 | $7.23 | $9.63 | 0 | — | — |
| 2005-09-13 | $7.23 | $9.63 | 0 | — | — |
| 2005-09-12 | $7.23 | $9.63 | 700 | — | — |
| 2005-09-09 | $6.90 | $9.19 | 400 | — | — |
| 2005-09-08 | $6.88 | $9.17 | 5,500 | — | — |
| 2005-09-07 | $7.43 | $9.90 | 2,700 | — | — |
| 2005-09-06 | $7.43 | $9.90 | 5,000 | — | — |
| 2005-09-02 | $7.30 | $9.73 | 800 | — | — |
| 2005-09-01 | $7.43 | $9.90 | 1,300 | — | — |
| 2005-08-31 | $7.35 | $9.79 | 1,300 | — | — |
| 2005-08-30 | $7.39 | $9.85 | 600 | — | — |
| 2005-08-29 | $7.35 | $9.79 | 0 | — | — |
| 2005-08-26 | $7.35 | $9.79 | 2,700 | — | — |
| 2005-08-25 | $7.25 | $9.66 | 3,100 | — | — |
| 2005-08-24 | $7.30 | $9.73 | 4,800 | — | — |
| 2005-08-23 | $7.30 | $9.73 | 0 | — | — |
| 2005-08-22 | $7.30 | $9.73 | 200 | — | — |
| 2005-08-19 | $8.00 | $10.66 | 0 | — | — |
| 2005-08-18 | $8.00 | $10.66 | 0 | — | — |
| 2005-08-17 | $8.00 | $10.66 | 0 | — | — |
| 2005-08-16 | $8.00 | $10.66 | 2,200 | — | — |
| 2005-08-15 | $7.25 | $9.66 | 0 | — | — |
| 2005-08-12 | $7.25 | $9.66 | 500 | — | — |
| 2005-08-11 | $7.34 | $9.78 | 0 | — | — |
| 2005-08-10 | $7.34 | $9.78 | 0 | — | — |
| 2005-08-09 | $7.34 | $9.78 | 0 | — | — |
| 2005-08-08 | $7.34 | $9.78 | 0 | — | — |
| 2005-08-05 | $7.34 | $9.78 | 600 | — | — |
| 2005-08-04 | $7.50 | $9.99 | 1,500 | — | — |
| 2005-08-03 | $7.46 | $9.94 | 0 | — | — |
| 2005-08-02 | $7.46 | $9.94 | 1,500 | — | — |
| 2005-08-01 | $7.49 | $9.98 | 600 | — | — |
| 2005-07-29 | $7.50 | $9.99 | 100 | — | — |
| 2005-07-28 | $7.50 | $9.99 | 0 | — | — |
| 2005-07-27 | $7.50 | $9.99 | 0 | — | — |
| 2005-07-26 | $7.50 | $9.99 | 500 | — | — |
| 2005-07-25 | $7.25 | $9.66 | 0 | — | — |
| 2005-07-22 | $7.25 | $9.66 | 0 | — | — |
| 2005-07-21 | $7.25 | $9.66 | 0 | — | — |
| 2005-07-20 | $7.25 | $9.66 | 0 | — | — |
| 2005-07-19 | $7.25 | $9.66 | 400 | — | — |
| 2005-07-18 | $7.25 | $9.66 | 200 | — | — |
| 2005-07-15 | $7.51 | $10.01 | 0 | — | — |
| 2005-07-14 | $7.51 | $10.01 | 0 | — | — |
| 2005-07-13 | $7.51 | $10.01 | 200 | — | — |
| 2005-07-12 | $7.33 | $9.77 | 0 | — | — |
| 2005-07-11 | $7.33 | $9.77 | 0 | — | — |
| 2005-07-08 | $7.33 | $9.77 | 400 | — | — |
| 2005-07-07 | $7.11 | $9.47 | 1,800 | — | — |
| 2005-07-06 | $7.70 | $10.26 | 0 | — | — |
| 2005-07-05 | $7.70 | $10.26 | 1,100 | — | — |
| 2005-07-01 | $7.57 | $10.09 | 0 | — | — |
| 2005-06-30 | $7.57 | $10.09 | 4,200 | — | — |
| 2005-06-29 | $7.25 | $9.66 | 900 | — | — |
| 2005-06-28 | $7.15 | $9.53 | 300 | — | — |
| 2005-06-27 | $6.97 | $9.29 | 1,000 | — | — |
| 2005-06-24 | $7.00 | $9.33 | 9,300 | — | — |
| 2005-06-23 | $7.56 | $10.07 | 100 | — | — |
| 2005-06-22 | $7.90 | $10.53 | 1,500 | — | — |
| 2005-06-21 | $7.85 | $10.46 | 4,100 | — | — |
| 2005-06-20 | $7.79 | $10.38 | 2,500 | — | — |
| 2005-06-17 | $7.84 | $10.45 | 2,300 | — | — |
| 2005-06-16 | $7.43 | $9.90 | 3,700 | — | — |
| 2005-06-15 | $7.59 | $10.11 | 900 | — | — |
| 2005-06-14 | $7.40 | $9.86 | 2,000 | — | — |
| 2005-06-13 | $7.32 | $9.75 | 1,600 | — | — |
| 2005-06-10 | $6.86 | $9.14 | 300 | — | — |
| 2005-06-09 | $7.05 | $9.39 | 1,500 | — | — |
| 2005-06-08 | $7.00 | $9.33 | 800 | — | — |
| 2005-06-07 | $6.75 | $8.99 | 62,700 | — | — |
| 2005-06-06 | $7.54 | $10.05 | 0 | — | — |
| 2005-06-03 | $7.54 | $10.05 | 1,000 | — | — |
| 2005-06-02 | $7.76 | $10.34 | 10,900 | — | — |
| 2005-06-01 | $8.00 | $10.66 | 100 | — | — |
| 2005-05-31 | $8.31 | $11.07 | 3,900 | — | — |
| 2005-05-27 | $8.26 | $11.00 | 0 | — | — |
| 2005-05-26 | $8.26 | $11.00 | 1,700 | — | — |
| 2005-05-25 | $7.85 | $10.46 | 400 | — | — |
| 2005-05-24 | $8.07 | $10.75 | 0 | — | — |
| 2005-05-23 | $8.07 | $10.75 | 100 | — | — |
| 2005-05-20 | $8.20 | $10.93 | 4,900 | — | — |
| 2005-05-19 | $8.30 | $11.06 | 1,100 | — | — |
| 2005-05-18 | $8.30 | $11.06 | 3,600 | — | — |
| 2005-05-17 | $8.58 | $11.43 | 200 | — | — |
| 2005-05-16 | $8.60 | $11.46 | 0 | — | — |
| 2005-05-13 | $8.60 | $11.46 | 12,200 | — | — |
| 2005-05-12 | $8.20 | $10.93 | 0 | — | — |
| 2005-05-11 | $8.20 | $10.93 | 500 | — | — |
| 2005-05-10 | $8.21 | $10.94 | 0 | — | — |
| 2005-05-09 | $8.21 | $10.94 | 0 | — | — |
| 2005-05-06 | $8.21 | $10.94 | 200 | — | — |
| 2005-05-05 | $8.30 | $11.06 | 4,300 | — | — |
| 2005-05-04 | $8.31 | $11.07 | 1,000 | — | — |
| 2005-05-03 | $8.30 | $11.06 | 4,700 | — | — |
| 2005-05-02 | $8.31 | $11.07 | 0 | — | — |
| 2005-04-29 | $8.31 | $11.07 | 0 | — | — |
| 2005-04-28 | $8.31 | $11.07 | 1,000 | — | — |
| 2005-04-27 | $8.30 | $11.06 | 0 | — | — |
| 2005-04-26 | $8.30 | $11.06 | 0 | — | — |
| 2005-04-25 | $8.30 | $11.06 | 3,700 | — | — |
| 2005-04-22 | $8.30 | $11.06 | 3,000 | — | — |
| 2005-04-21 | $8.30 | $11.06 | 700 | — | — |
| 2005-04-20 | $8.33 | $11.10 | 1,800 | — | — |
| 2005-04-19 | $8.30 | $11.06 | 2,400 | — | — |
| 2005-04-18 | $8.31 | $11.07 | 6,200 | — | — |
| 2005-04-15 | $8.31 | $11.07 | 1,100 | — | — |
| 2005-04-14 | $8.58 | $11.43 | 1,200 | — | — |
| 2005-04-13 | $8.40 | $11.19 | 0 | — | — |
| 2005-04-12 | $8.40 | $11.19 | 1,500 | — | — |
| 2005-04-11 | $8.42 | $11.22 | 900 | — | — |
| 2005-04-08 | $8.50 | $11.32 | 0 | — | — |
| 2005-04-07 | $8.50 | $11.32 | 200 | — | — |
| 2005-04-06 | $8.58 | $11.43 | 200 | — | — |
| 2005-04-05 | $8.50 | $11.32 | 800 | — | — |
| 2005-04-04 | $8.95 | $11.92 | 100 | — | — |
| 2005-04-01 | $8.79 | $11.71 | 7,900 | — | — |
| 2005-03-31 | $8.99 | $11.98 | 4,500 | — | — |
| 2005-03-30 | $8.30 | $11.06 | 2,200 | — | — |
| 2005-03-29 | $8.30 | $11.06 | 1,600 | — | — |
| 2005-03-28 | $8.41 | $11.20 | 2,500 | — | — |
| 2005-03-24 | $8.44 | $11.24 | 1,600 | — | — |
| 2005-03-23 | $8.50 | $11.32 | 2,500 | — | — |
| 2005-03-22 | $8.80 | $11.72 | 3,700 | — | — |
| 2005-03-21 | $8.55 | $11.39 | 500 | — | — |
| 2005-03-18 | $8.30 | $11.06 | 7,000 | — | — |
| 2005-03-17 | $8.69 | $11.58 | 2,000 | — | — |
| 2005-03-16 | $8.80 | $11.72 | 7,300 | — | — |
| 2005-03-15 | $8.79 | $11.71 | 0 | — | — |
| 2005-03-14 | $8.79 | $11.71 | 100 | — | — |
| 2005-03-11 | $8.78 | $11.70 | 400 | — | — |
| 2005-03-10 | $8.69 | $11.58 | 5,500 | — | — |
| 2005-03-09 | $8.65 | $11.52 | 27,800 | — | — |
| 2005-03-08 | $8.30 | $11.06 | 1,400 | — | — |
| 2005-03-07 | $8.30 | $11.06 | 4,000 | — | — |
| 2005-03-04 | $8.60 | $11.46 | 0 | — | — |
| 2005-03-03 | $8.60 | $11.46 | 200 | — | — |
| 2005-03-02 | $8.67 | $11.55 | 2,900 | — | — |
| 2005-03-01 | $8.52 | $11.35 | 2,000 | — | — |
| 2005-02-28 | $8.58 | $11.43 | 49,700 | — | — |
| 2005-02-25 | $8.40 | $11.19 | 3,500 | — | — |
| 2005-02-24 | $8.63 | $11.50 | 1,000 | — | — |
| 2005-02-23 | $8.54 | $11.38 | 1,600 | — | — |
| 2005-02-22 | $8.46 | $11.27 | 2,500 | — | — |
| 2005-02-18 | $8.31 | $11.07 | 3,500 | — | — |
| 2005-02-17 | $8.56 | $11.40 | 900 | — | — |
| 2005-02-16 | $8.60 | $11.46 | 6,100 | — | — |
| 2005-02-15 | $8.90 | $11.86 | 3,100 | — | — |
| 2005-02-14 | $8.72 | $11.62 | 1,300 | — | — |
| 2005-02-11 | $8.61 | $11.47 | 0 | — | — |
| 2005-02-10 | $8.61 | $11.47 | 0 | — | — |
| 2005-02-09 | $8.61 | $11.47 | 900 | — | — |
| 2005-02-08 | $8.50 | $11.32 | 600 | — | — |
| 2005-02-07 | $8.39 | $11.18 | 1,900 | — | — |
| 2005-02-04 | $8.50 | $11.32 | 0 | — | — |
| 2005-02-03 | $8.50 | $11.32 | 0 | — | — |
| 2005-02-02 | $8.50 | $11.32 | 200 | — | — |
| 2005-02-01 | $8.52 | $11.35 | 0 | — | — |
| 2005-01-31 | $8.52 | $11.35 | 0 | — | — |
| 2005-01-28 | $8.52 | $11.35 | 400 | — | — |
| 2005-01-27 | $9.15 | $12.19 | 0 | — | — |
| 2005-01-26 | $9.15 | $12.19 | 1,700 | — | — |
| 2005-01-25 | $8.77 | $11.68 | 0 | — | — |
| 2005-01-24 | $8.77 | $11.68 | 700 | — | — |
| 2005-01-21 | $9.15 | $12.19 | 500 | — | — |
| 2005-01-20 | $8.60 | $11.46 | 900 | — | — |
| 2005-01-19 | $8.70 | $11.59 | 0 | — | — |
| 2005-01-18 | $8.70 | $11.59 | 0 | — | — |
| 2005-01-14 | $8.70 | $11.59 | 0 | — | — |
| 2005-01-13 | $8.70 | $11.59 | 0 | — | — |
| 2005-01-12 | $8.70 | $11.59 | 400 | — | — |
| 2005-01-11 | $8.70 | $11.59 | 600 | — | — |
| 2005-01-10 | $8.74 | $11.64 | 5,000 | — | — |
| 2005-01-07 | $9.15 | $12.19 | 800 | — | — |
| 2005-01-06 | $8.86 | $11.80 | 2,000 | — | — |
| 2005-01-05 | $8.78 | $11.70 | 4,400 | — | — |
| 2005-01-04 | $9.00 | $11.99 | 1,100 | — | — |
| 2005-01-03 | $9.05 | $12.06 | 200 | — | — |