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
- 1993-09-20 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 | $6.75 | $9.50 | 3,900 | — | — |
| 2005-12-29 | $6.75 | $9.50 | 1,800 | — | — |
| 2005-12-28 | $6.98 | $9.82 | 0 | — | — |
| 2005-12-27 | $6.98 | $9.82 | 0 | — | — |
| 2005-12-23 | $6.98 | $9.82 | 0 | — | — |
| 2005-12-22 | $6.98 | $9.82 | 600 | — | — |
| 2005-12-21 | $6.85 | $9.63 | 0 | — | — |
| 2005-12-20 | $6.85 | $9.63 | 0 | — | — |
| 2005-12-19 | $6.85 | $9.63 | 3,000 | — | — |
| 2005-12-16 | $7.13 | $10.03 | 900 | — | — |
| 2005-12-15 | $7.04 | $9.90 | 0 | — | — |
| 2005-12-14 | $7.04 | $9.90 | 600 | — | — |
| 2005-12-13 | $7.05 | $9.92 | 4,800 | — | — |
| 2005-12-12 | $7.10 | $9.93 | 2,400 | — | — |
| 2005-12-09 | $7.11 | $9.94 | 0 | — | — |
| 2005-12-08 | $7.11 | $9.94 | 13,800 | — | — |
| 2005-12-07 | $7.28 | $10.17 | 3,000 | — | — |
| 2005-12-06 | $7.14 | $9.98 | 600 | — | — |
| 2005-12-05 | $7.30 | $10.21 | 0 | — | — |
| 2005-12-02 | $7.30 | $10.21 | 0 | — | — |
| 2005-12-01 | $7.30 | $10.21 | 5,100 | — | — |
| 2005-11-30 | $7.53 | $10.52 | 5,400 | — | — |
| 2005-11-29 | $7.49 | $10.47 | 7,200 | — | — |
| 2005-11-28 | $7.00 | $9.79 | 0 | — | — |
| 2005-11-25 | $7.00 | $9.79 | 0 | — | — |
| 2005-11-23 | $7.00 | $9.79 | 0 | — | — |
| 2005-11-22 | $7.00 | $9.79 | 6,600 | — | — |
| 2005-11-21 | $7.07 | $9.88 | 0 | — | — |
| 2005-11-18 | $7.07 | $9.88 | 4,200 | — | — |
| 2005-11-17 | $6.83 | $9.55 | 0 | — | — |
| 2005-11-16 | $6.83 | $9.55 | 1,200 | — | — |
| 2005-11-15 | $6.83 | $9.55 | 900 | — | — |
| 2005-11-14 | $6.25 | $8.74 | 0 | — | — |
| 2005-11-11 | $6.25 | $8.74 | 0 | — | — |
| 2005-11-10 | $6.25 | $8.74 | 900 | — | — |
| 2005-11-09 | $6.49 | $9.07 | 0 | — | — |
| 2005-11-08 | $6.49 | $9.07 | 10,500 | — | — |
| 2005-11-07 | $6.25 | $8.74 | 1,200 | — | — |
| 2005-11-04 | $6.67 | $9.33 | 0 | — | — |
| 2005-11-03 | $6.67 | $9.33 | 58,800 | — | — |
| 2005-11-02 | $6.67 | $9.32 | 0 | — | — |
| 2005-11-01 | $6.67 | $9.32 | 0 | — | — |
| 2005-10-31 | $6.67 | $9.32 | 0 | — | — |
| 2005-10-28 | $6.67 | $9.32 | 0 | — | — |
| 2005-10-27 | $6.67 | $9.32 | 0 | — | — |
| 2005-10-26 | $6.67 | $9.32 | 84,000 | — | — |
| 2005-10-25 | $6.84 | $9.57 | 0 | — | — |
| 2005-10-24 | $6.84 | $9.57 | 300 | — | — |
| 2005-10-21 | $6.90 | $9.65 | 300 | — | — |
| 2005-10-20 | $6.80 | $9.51 | 1,200 | — | — |
| 2005-10-19 | $6.84 | $9.56 | 4,800 | — | — |
| 2005-10-18 | $6.90 | $9.65 | 0 | — | — |
| 2005-10-17 | $6.90 | $9.65 | 61,500 | — | — |
| 2005-10-14 | $6.33 | $8.85 | 5,400 | — | — |
| 2005-10-13 | $6.25 | $8.74 | 0 | — | — |
| 2005-10-12 | $6.25 | $8.74 | 5,100 | — | — |
| 2005-10-11 | $6.33 | $8.85 | 300 | — | — |
| 2005-10-10 | $6.18 | $8.65 | 0 | — | — |
| 2005-10-07 | $6.18 | $8.65 | 1,800 | — | — |
| 2005-10-06 | $6.18 | $8.65 | 0 | — | — |
| 2005-10-05 | $6.18 | $8.65 | 600 | — | — |
| 2005-10-04 | $6.18 | $8.65 | 2,400 | — | — |
| 2005-10-03 | $6.22 | $8.70 | 0 | — | — |
| 2005-09-30 | $6.22 | $8.70 | 0 | — | — |
| 2005-09-29 | $6.22 | $8.70 | 1,500 | — | — |
| 2005-09-28 | $6.19 | $8.65 | 600 | — | — |
| 2005-09-27 | $6.19 | $8.65 | 0 | — | — |
| 2005-09-26 | $6.19 | $8.65 | 4,800 | — | — |
| 2005-09-23 | $6.27 | $8.77 | 0 | — | — |
| 2005-09-22 | $6.27 | $8.77 | 7,500 | — | — |
| 2005-09-21 | $6.28 | $8.78 | 9,300 | — | — |
| 2005-09-20 | $6.42 | $8.98 | 2,400 | — | — |
| 2005-09-19 | $6.33 | $8.85 | 1,800 | — | — |
| 2005-09-16 | $6.40 | $8.95 | 3,000 | — | — |
| 2005-09-15 | $6.33 | $8.85 | 0 | — | — |
| 2005-09-14 | $6.33 | $8.85 | 24,300 | — | — |
| 2005-09-13 | $6.21 | $8.68 | 0 | — | — |
| 2005-09-12 | $6.21 | $8.62 | 7,800 | — | — |
| 2005-09-09 | $6.17 | $8.56 | 8,400 | — | — |
| 2005-09-08 | $6.41 | $8.90 | 10,800 | — | — |
| 2005-09-07 | $6.25 | $8.68 | 3,600 | — | — |
| 2005-09-06 | $6.17 | $8.56 | 3,900 | — | — |
| 2005-09-02 | $6.10 | $8.47 | 900 | — | — |
| 2005-09-01 | $6.06 | $8.42 | 900 | — | — |
| 2005-08-31 | $6.11 | $8.48 | 600 | — | — |
| 2005-08-30 | $6.17 | $8.56 | 15,300 | — | — |
| 2005-08-29 | $6.10 | $8.47 | 1,500 | — | — |
| 2005-08-26 | $6.09 | $8.45 | 0 | — | — |
| 2005-08-25 | $6.09 | $8.45 | 0 | — | — |
| 2005-08-24 | $6.09 | $8.45 | 1,200 | — | — |
| 2005-08-23 | $6.09 | $8.45 | 0 | — | — |
| 2005-08-22 | $6.09 | $8.45 | 2,700 | — | — |
| 2005-08-19 | $6.03 | $8.38 | 600 | — | — |
| 2005-08-18 | $6.00 | $8.33 | 1,200 | — | — |
| 2005-08-17 | $6.00 | $8.33 | 3,600 | — | — |
| 2005-08-16 | $6.16 | $8.55 | 0 | — | — |
| 2005-08-15 | $6.16 | $8.55 | 36,300 | — | — |
| 2005-08-12 | $5.98 | $8.31 | 37,800 | — | — |
| 2005-08-11 | $6.00 | $8.33 | 3,000 | — | — |
| 2005-08-10 | $6.17 | $8.56 | 13,500 | — | — |
| 2005-08-09 | $6.08 | $8.45 | 600 | — | — |
| 2005-08-08 | $6.08 | $8.45 | 900 | — | — |
| 2005-08-05 | $5.99 | $8.31 | 51,900 | — | — |
| 2005-08-04 | $6.18 | $8.58 | 17,700 | — | — |
| 2005-08-03 | $6.25 | $8.68 | 0 | — | — |
| 2005-08-02 | $6.25 | $8.68 | 900 | — | — |
| 2005-08-01 | $6.23 | $8.65 | 600 | — | — |
| 2005-07-29 | $6.38 | $8.86 | 1,200 | — | — |
| 2005-07-28 | $6.38 | $8.86 | 2,700 | — | — |
| 2005-07-27 | $6.30 | $8.75 | 4,200 | — | — |
| 2005-07-26 | $6.29 | $8.73 | 600 | — | — |
| 2005-07-25 | $6.12 | $8.50 | 7,200 | — | — |
| 2005-07-22 | $6.16 | $8.56 | 0 | — | — |
| 2005-07-21 | $6.16 | $8.56 | 3,000 | — | — |
| 2005-07-20 | $6.10 | $8.47 | 5,700 | — | — |
| 2005-07-19 | $6.09 | $8.45 | 7,200 | — | — |
| 2005-07-18 | $6.11 | $8.48 | 17,100 | — | — |
| 2005-07-15 | $5.90 | $8.19 | 1,500 | — | — |
| 2005-07-14 | $6.00 | $8.33 | 28,800 | — | — |
| 2005-07-13 | $6.33 | $8.79 | 900 | — | — |
| 2005-07-12 | $6.25 | $8.68 | 600 | — | — |
| 2005-07-11 | $6.22 | $8.63 | 9,900 | — | — |
| 2005-07-08 | $6.42 | $8.91 | 44,100 | — | — |
| 2005-07-07 | $6.17 | $8.56 | 1,200 | — | — |
| 2005-07-06 | $6.35 | $8.82 | 900 | — | — |
| 2005-07-05 | $6.36 | $8.83 | 14,700 | — | — |
| 2005-07-01 | $6.33 | $8.79 | 4,200 | — | — |
| 2005-06-30 | $6.67 | $9.26 | 27,000 | — | — |
| 2005-06-29 | $6.71 | $9.32 | 7,500 | — | — |
| 2005-06-28 | $6.71 | $9.32 | 0 | — | — |
| 2005-06-27 | $6.71 | $9.32 | 3,600 | — | — |
| 2005-06-24 | $6.83 | $9.49 | 0 | — | — |
| 2005-06-23 | $6.83 | $9.49 | 9,000 | — | — |
| 2005-06-22 | $6.75 | $9.37 | 0 | — | — |
| 2005-06-21 | $6.75 | $9.37 | 600 | — | — |
| 2005-06-20 | $7.11 | $9.87 | 0 | — | — |
| 2005-06-17 | $7.11 | $9.87 | 0 | — | — |
| 2005-06-16 | $7.11 | $9.87 | 0 | — | — |
| 2005-06-15 | $7.11 | $9.87 | 300 | — | — |
| 2005-06-14 | $6.85 | $9.51 | 15,000 | — | — |
| 2005-06-13 | $7.00 | $9.72 | 0 | — | — |
| 2005-06-10 | $7.00 | $9.66 | 2,100 | — | — |
| 2005-06-09 | $6.90 | $9.52 | 600 | — | — |
| 2005-06-08 | $6.97 | $9.61 | 900 | — | — |
| 2005-06-07 | $6.97 | $9.61 | 300 | — | — |
| 2005-06-06 | $6.97 | $9.61 | 1,200 | — | — |
| 2005-06-03 | $7.00 | $9.66 | 4,500 | — | — |
| 2005-06-02 | $7.07 | $9.75 | 16,500 | — | — |
| 2005-06-01 | $7.06 | $9.74 | 0 | — | — |
| 2005-05-31 | $7.06 | $9.74 | 0 | — | — |
| 2005-05-27 | $7.06 | $9.74 | 1,200 | — | — |
| 2005-05-26 | $7.07 | $9.76 | 600 | — | — |
| 2005-05-25 | $7.06 | $9.75 | 0 | — | — |
| 2005-05-24 | $7.06 | $9.75 | 2,100 | — | — |
| 2005-05-23 | $7.33 | $10.12 | 0 | — | — |
| 2005-05-20 | $7.33 | $10.12 | 0 | — | — |
| 2005-05-19 | $7.33 | $10.12 | 0 | — | — |
| 2005-05-18 | $7.33 | $10.12 | 600 | — | — |
| 2005-05-17 | $7.44 | $10.27 | 0 | — | — |
| 2005-05-16 | $7.44 | $10.27 | 0 | — | — |
| 2005-05-13 | $7.44 | $10.27 | 300 | — | — |
| 2005-05-12 | $7.45 | $10.27 | 0 | — | — |
| 2005-05-11 | $7.45 | $10.27 | 3,600 | — | — |
| 2005-05-10 | $7.10 | $9.80 | 1,800 | — | — |
| 2005-05-09 | $6.94 | $9.58 | 900 | — | — |
| 2005-05-06 | $6.82 | $9.41 | 0 | — | — |
| 2005-05-05 | $6.82 | $9.41 | 2,700 | — | — |
| 2005-05-04 | $6.82 | $9.41 | 1,800 | — | — |
| 2005-05-03 | $6.92 | $9.55 | 15,600 | — | — |
| 2005-05-02 | $7.42 | $10.23 | 0 | — | — |
| 2005-04-29 | $7.42 | $10.23 | 2,700 | — | — |
| 2005-04-28 | $7.50 | $10.35 | 0 | — | — |
| 2005-04-27 | $7.50 | $10.35 | 1,500 | — | — |
| 2005-04-26 | $7.44 | $10.27 | 1,800 | — | — |
| 2005-04-25 | $7.41 | $10.22 | 3,900 | — | — |
| 2005-04-22 | $7.42 | $10.23 | 8,100 | — | — |
| 2005-04-21 | $7.60 | $10.49 | 0 | — | — |
| 2005-04-20 | $7.60 | $10.49 | 12,000 | — | — |
| 2005-04-19 | $7.63 | $10.53 | 0 | — | — |
| 2005-04-18 | $7.63 | $10.53 | 86,100 | — | — |
| 2005-04-15 | $7.83 | $10.80 | 17,700 | — | — |
| 2005-04-14 | $7.55 | $10.42 | 0 | — | — |
| 2005-04-13 | $7.55 | $10.42 | 6,900 | — | — |
| 2005-04-12 | $7.43 | $10.26 | 6,600 | — | — |
| 2005-04-11 | $7.50 | $10.35 | 0 | — | — |
| 2005-04-08 | $7.50 | $10.35 | 13,200 | — | — |
| 2005-04-07 | $7.45 | $10.27 | 0 | — | — |
| 2005-04-06 | $7.45 | $10.27 | 3,300 | — | — |
| 2005-04-05 | $7.77 | $10.73 | 8,400 | — | — |
| 2005-04-04 | $7.78 | $10.73 | 900 | — | — |
| 2005-04-01 | $7.75 | $10.69 | 1,200 | — | — |
| 2005-03-31 | $7.47 | $10.30 | 1,200 | — | — |
| 2005-03-30 | $7.50 | $10.35 | 0 | — | — |
| 2005-03-29 | $7.50 | $10.35 | 0 | — | — |
| 2005-03-28 | $7.50 | $10.35 | 3,300 | — | — |
| 2005-03-24 | $7.60 | $10.49 | 0 | — | — |
| 2005-03-23 | $7.60 | $10.49 | 3,300 | — | — |
| 2005-03-22 | $7.73 | $10.66 | 3,300 | — | — |
| 2005-03-21 | $7.79 | $10.74 | 0 | — | — |
| 2005-03-18 | $7.79 | $10.74 | 600 | — | — |
| 2005-03-17 | $7.60 | $10.49 | 3,600 | — | — |
| 2005-03-16 | $7.56 | $10.44 | 15,600 | — | — |
| 2005-03-15 | $7.62 | $10.51 | 18,300 | — | — |
| 2005-03-14 | $7.66 | $10.57 | 7,500 | — | — |
| 2005-03-11 | $7.65 | $10.56 | 0 | — | — |
| 2005-03-10 | $7.65 | $10.50 | 3,000 | — | — |
| 2005-03-09 | $7.60 | $10.43 | 2,100 | — | — |
| 2005-03-08 | $7.67 | $10.52 | 18,900 | — | — |
| 2005-03-07 | $7.70 | $10.57 | 13,800 | — | — |
| 2005-03-04 | $7.91 | $10.85 | 0 | — | — |
| 2005-03-03 | $7.91 | $10.85 | 12,000 | — | — |
| 2005-03-02 | $7.74 | $10.62 | 1,200 | — | — |
| 2005-03-01 | $7.68 | $10.54 | 1,500 | — | — |
| 2005-02-28 | $7.81 | $10.72 | 21,300 | — | — |
| 2005-02-25 | $7.79 | $10.69 | 10,800 | — | — |
| 2005-02-24 | $7.89 | $10.82 | 39,600 | — | — |
| 2005-02-23 | $7.73 | $10.60 | 15,000 | — | — |
| 2005-02-22 | $7.69 | $10.56 | 118,200 | — | — |
| 2005-02-18 | $7.78 | $10.67 | 59,400 | — | — |
| 2005-02-17 | $7.90 | $10.84 | 35,400 | — | — |
| 2005-02-16 | $7.81 | $10.72 | 27,000 | — | — |
| 2005-02-15 | $7.86 | $10.79 | 1,500 | — | — |
| 2005-02-14 | $7.77 | $10.66 | 900 | — | — |
| 2005-02-11 | $7.83 | $10.75 | 300 | — | — |
| 2005-02-10 | $7.97 | $10.94 | 1,200 | — | — |
| 2005-02-09 | $7.99 | $10.97 | 3,000 | — | — |
| 2005-02-08 | $7.70 | $10.56 | 1,500 | — | — |
| 2005-02-07 | $7.90 | $10.84 | 0 | — | — |
| 2005-02-04 | $7.90 | $10.84 | 0 | — | — |
| 2005-02-03 | $7.90 | $10.84 | 0 | — | — |
| 2005-02-02 | $7.90 | $10.84 | 600 | — | — |
| 2005-02-01 | $7.65 | $10.50 | 0 | — | — |
| 2005-01-31 | $7.65 | $10.50 | 3,000 | — | — |
| 2005-01-28 | $7.95 | $10.91 | 2,700 | — | — |
| 2005-01-27 | $7.96 | $10.92 | 0 | — | — |
| 2005-01-26 | $7.96 | $10.92 | 900 | — | — |
| 2005-01-25 | $7.96 | $10.92 | 600 | — | — |
| 2005-01-24 | $8.00 | $10.98 | 2,700 | — | — |
| 2005-01-21 | $7.94 | $10.89 | 6,000 | — | — |
| 2005-01-20 | $7.96 | $10.92 | 0 | — | — |
| 2005-01-19 | $7.96 | $10.92 | 5,400 | — | — |
| 2005-01-18 | $8.02 | $11.00 | 6,900 | — | — |
| 2005-01-14 | $8.08 | $11.09 | 1,800 | — | — |
| 2005-01-13 | $7.87 | $10.79 | 0 | — | — |
| 2005-01-12 | $7.87 | $10.79 | 2,700 | — | — |
| 2005-01-11 | $7.98 | $10.94 | 0 | — | — |
| 2005-01-10 | $7.98 | $10.94 | 3,600 | — | — |
| 2005-01-07 | $7.67 | $10.52 | 300 | — | — |
| 2005-01-06 | $7.73 | $10.60 | 600 | — | — |
| 2005-01-05 | $7.95 | $10.90 | 1,800 | — | — |
| 2005-01-04 | $7.75 | $10.63 | 1,500 | — | — |
| 2005-01-03 | $7.63 | $10.47 | 5,700 | — | — |