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
- 1990-07-31 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 | $5.80 | $10.29 | 33,400 | — | — |
| 2005-12-29 | $5.77 | $10.24 | 7,300 | — | — |
| 2005-12-28 | $5.71 | $10.13 | 12,500 | — | — |
| 2005-12-27 | $5.84 | $10.36 | 4,600 | — | — |
| 2005-12-23 | $5.80 | $10.29 | 3,600 | — | — |
| 2005-12-22 | $5.80 | $10.29 | 17,700 | — | — |
| 2005-12-21 | $5.71 | $10.13 | 13,000 | — | — |
| 2005-12-20 | $5.87 | $10.42 | 19,800 | — | — |
| 2005-12-19 | $5.70 | $10.12 | 18,400 | — | — |
| 2005-12-16 | $5.61 | $9.96 | 37,300 | — | — |
| 2005-12-15 | $6.01 | $10.67 | 4,600 | — | — |
| 2005-12-14 | $6.06 | $10.75 | 2,000 | — | — |
| 2005-12-13 | $6.01 | $10.67 | 14,000 | — | — |
| 2005-12-12 | $5.95 | $10.56 | 4,600 | — | — |
| 2005-12-09 | $5.86 | $10.40 | 300 | — | — |
| 2005-12-08 | $5.87 | $10.42 | 3,100 | — | — |
| 2005-12-07 | $5.88 | $10.44 | 3,500 | — | — |
| 2005-12-06 | $5.91 | $10.49 | 3,300 | — | — |
| 2005-12-05 | $5.90 | $10.47 | 10,700 | — | — |
| 2005-12-02 | $5.98 | $10.61 | 5,700 | — | — |
| 2005-12-01 | $5.96 | $10.58 | 5,400 | — | — |
| 2005-11-30 | $5.88 | $10.44 | 10,100 | — | — |
| 2005-11-29 | $5.97 | $10.60 | 5,100 | — | — |
| 2005-11-28 | $5.98 | $10.61 | 1,400 | — | — |
| 2005-11-25 | $6.04 | $10.72 | 4,800 | — | — |
| 2005-11-23 | $6.00 | $10.65 | 13,000 | — | — |
| 2005-11-22 | $6.05 | $10.74 | 16,400 | — | — |
| 2005-11-21 | $5.95 | $10.56 | 21,900 | — | — |
| 2005-11-18 | $5.50 | $9.76 | 4,300 | — | — |
| 2005-11-17 | $5.63 | $9.99 | 16,800 | — | — |
| 2005-11-16 | $6.22 | $11.04 | 4,000 | — | — |
| 2005-11-15 | $6.38 | $11.32 | 7,400 | — | — |
| 2005-11-14 | $6.71 | $11.91 | 2,000 | — | — |
| 2005-11-11 | $6.92 | $12.28 | 0 | — | — |
| 2005-11-10 | $6.92 | $12.28 | 5,900 | — | — |
| 2005-11-09 | $6.98 | $12.39 | 17,600 | — | — |
| 2005-11-08 | $6.95 | $12.33 | 2,100 | — | — |
| 2005-11-07 | $6.92 | $12.28 | 1,800 | — | — |
| 2005-11-04 | $6.99 | $12.41 | 4,200 | — | — |
| 2005-11-03 | $7.00 | $12.42 | 58,800 | — | — |
| 2005-11-02 | $7.00 | $12.32 | 121,500 | — | — |
| 2005-11-01 | $7.00 | $12.32 | 29,400 | — | — |
| 2005-10-31 | $7.02 | $12.35 | 17,500 | — | — |
| 2005-10-28 | $7.06 | $12.42 | 10,400 | — | — |
| 2005-10-27 | $7.03 | $12.37 | 16,800 | — | — |
| 2005-10-26 | $7.20 | $12.67 | 45,400 | — | — |
| 2005-10-25 | $7.50 | $13.20 | 29,800 | — | — |
| 2005-10-24 | $7.72 | $13.58 | 9,900 | — | — |
| 2005-10-21 | $7.76 | $13.65 | 6,500 | — | — |
| 2005-10-20 | $7.50 | $13.20 | 3,300 | — | — |
| 2005-10-19 | $7.67 | $13.50 | 3,900 | — | — |
| 2005-10-18 | $7.31 | $12.86 | 8,000 | — | — |
| 2005-10-17 | $7.33 | $12.90 | 9,300 | — | — |
| 2005-10-14 | $7.26 | $12.77 | 4,300 | — | — |
| 2005-10-13 | $7.16 | $12.60 | 20,300 | — | — |
| 2005-10-12 | $7.09 | $12.48 | 9,200 | — | — |
| 2005-10-11 | $7.21 | $12.69 | 0 | — | — |
| 2005-10-10 | $7.21 | $12.69 | 2,900 | — | — |
| 2005-10-07 | $7.39 | $13.00 | 5,100 | — | — |
| 2005-10-06 | $7.30 | $12.84 | 6,000 | — | — |
| 2005-10-05 | $7.51 | $13.21 | 15,900 | — | — |
| 2005-10-04 | $7.80 | $13.72 | 7,600 | — | — |
| 2005-10-03 | $7.70 | $13.55 | 20,000 | — | — |
| 2005-09-30 | $7.60 | $13.37 | 5,900 | — | — |
| 2005-09-29 | $7.53 | $13.25 | 6,300 | — | — |
| 2005-09-28 | $7.30 | $12.84 | 7,200 | — | — |
| 2005-09-27 | $7.56 | $13.30 | 2,600 | — | — |
| 2005-09-26 | $7.62 | $13.41 | 5,600 | — | — |
| 2005-09-23 | $7.73 | $13.60 | 13,000 | — | — |
| 2005-09-22 | $7.74 | $13.62 | 30,300 | — | — |
| 2005-09-21 | $7.52 | $13.23 | 11,900 | — | — |
| 2005-09-20 | $7.37 | $12.97 | 5,600 | — | — |
| 2005-09-19 | $7.39 | $13.00 | 7,100 | — | — |
| 2005-09-16 | $7.65 | $13.46 | 7,900 | — | — |
| 2005-09-15 | $7.60 | $13.37 | 35,200 | — | — |
| 2005-09-14 | $7.41 | $13.04 | 6,400 | — | — |
| 2005-09-13 | $7.56 | $13.30 | 16,500 | — | — |
| 2005-09-12 | $7.58 | $13.34 | 1,800 | — | — |
| 2005-09-09 | $7.75 | $13.64 | 8,600 | — | — |
| 2005-09-08 | $7.79 | $13.71 | 6,400 | — | — |
| 2005-09-07 | $7.79 | $13.71 | 11,400 | — | — |
| 2005-09-06 | $7.73 | $13.60 | 12,800 | — | — |
| 2005-09-02 | $7.81 | $13.74 | 31,000 | — | — |
| 2005-09-01 | $7.90 | $13.90 | 101,400 | — | — |
| 2005-08-31 | $7.16 | $12.60 | 29,700 | — | — |
| 2005-08-30 | $6.81 | $11.98 | 42,000 | — | — |
| 2005-08-29 | $6.78 | $11.93 | 66,500 | — | — |
| 2005-08-26 | $6.06 | $10.66 | 6,300 | — | — |
| 2005-08-25 | $6.15 | $10.82 | 106,200 | — | — |
| 2005-08-24 | $6.25 | $11.00 | 10,000 | — | — |
| 2005-08-23 | $6.21 | $10.93 | 10,700 | — | — |
| 2005-08-22 | $6.19 | $10.89 | 8,100 | — | — |
| 2005-08-19 | $6.20 | $10.91 | 7,500 | — | — |
| 2005-08-18 | $6.26 | $11.01 | 8,600 | — | — |
| 2005-08-17 | $6.34 | $11.16 | 10,200 | — | — |
| 2005-08-16 | $6.30 | $11.09 | 18,600 | — | — |
| 2005-08-15 | $6.29 | $11.07 | 9,600 | — | — |
| 2005-08-12 | $6.25 | $11.00 | 13,900 | — | — |
| 2005-08-11 | $6.34 | $11.16 | 2,600 | — | — |
| 2005-08-10 | $6.24 | $10.98 | 9,700 | — | — |
| 2005-08-09 | $6.36 | $11.19 | 10,200 | — | — |
| 2005-08-08 | $6.55 | $11.52 | 2,600 | — | — |
| 2005-08-05 | $6.60 | $11.61 | 8,700 | — | — |
| 2005-08-04 | $6.66 | $11.72 | 4,900 | — | — |
| 2005-08-03 | $6.76 | $11.79 | 1,700 | — | — |
| 2005-08-02 | $6.73 | $11.74 | 600 | — | — |
| 2005-08-01 | $6.74 | $11.75 | 15,100 | — | — |
| 2005-07-29 | $6.68 | $11.65 | 8,200 | — | — |
| 2005-07-28 | $6.65 | $11.60 | 10,600 | — | — |
| 2005-07-27 | $6.66 | $11.61 | 5,100 | — | — |
| 2005-07-26 | $6.66 | $11.61 | 4,700 | — | — |
| 2005-07-25 | $6.75 | $11.77 | 1,700 | — | — |
| 2005-07-22 | $6.90 | $12.03 | 1,000 | — | — |
| 2005-07-21 | $6.67 | $11.63 | 7,800 | — | — |
| 2005-07-20 | $6.85 | $11.95 | 11,300 | — | — |
| 2005-07-19 | $6.73 | $11.74 | 9,600 | — | — |
| 2005-07-18 | $6.72 | $11.72 | 4,100 | — | — |
| 2005-07-15 | $6.54 | $11.41 | 1,800 | — | — |
| 2005-07-14 | $6.56 | $11.44 | 2,600 | — | — |
| 2005-07-13 | $6.75 | $11.77 | 4,400 | — | — |
| 2005-07-12 | $6.85 | $11.95 | 8,700 | — | — |
| 2005-07-11 | $6.72 | $11.72 | 23,700 | — | — |
| 2005-07-08 | $6.67 | $11.63 | 65,000 | — | — |
| 2005-07-07 | $6.67 | $11.63 | 25,600 | — | — |
| 2005-07-06 | $6.95 | $12.12 | 13,800 | — | — |
| 2005-07-05 | $7.00 | $12.21 | 15,600 | — | — |
| 2005-07-01 | $6.75 | $11.77 | 17,100 | — | — |
| 2005-06-30 | $6.67 | $11.63 | 34,000 | — | — |
| 2005-06-29 | $6.55 | $11.42 | 7,000 | — | — |
| 2005-06-28 | $6.75 | $11.77 | 6,000 | — | — |
| 2005-06-27 | $6.57 | $11.46 | 2,300 | — | — |
| 2005-06-24 | $6.60 | $11.51 | 36,300 | — | — |
| 2005-06-23 | $6.85 | $11.95 | 5,500 | — | — |
| 2005-06-22 | $6.97 | $12.16 | 4,600 | — | — |
| 2005-06-21 | $6.90 | $12.03 | 2,300 | — | — |
| 2005-06-20 | $6.88 | $12.00 | 17,500 | — | — |
| 2005-06-17 | $6.86 | $11.96 | 1,300 | — | — |
| 2005-06-16 | $6.88 | $12.00 | 2,600 | — | — |
| 2005-06-15 | $6.92 | $12.07 | 6,100 | — | — |
| 2005-06-14 | $7.02 | $12.24 | 25,500 | — | — |
| 2005-06-13 | $6.95 | $12.12 | 11,400 | — | — |
| 2005-06-10 | $6.56 | $11.44 | 13,200 | — | — |
| 2005-06-09 | $6.77 | $11.81 | 13,100 | — | — |
| 2005-06-08 | $7.14 | $12.45 | 0 | — | — |
| 2005-06-07 | $7.14 | $12.45 | 13,300 | — | — |
| 2005-06-06 | $7.38 | $12.87 | 10,000 | — | — |
| 2005-06-03 | $7.20 | $12.56 | 0 | — | — |
| 2005-06-02 | $7.20 | $12.56 | 33,600 | — | — |
| 2005-06-01 | $7.20 | $12.56 | 15,200 | — | — |
| 2005-05-31 | $7.16 | $12.49 | 1,300 | — | — |
| 2005-05-27 | $7.22 | $12.59 | 11,900 | — | — |
| 2005-05-26 | $7.20 | $12.56 | 4,200 | — | — |
| 2005-05-25 | $7.22 | $12.59 | 200 | — | — |
| 2005-05-24 | $7.24 | $12.63 | 5,400 | — | — |
| 2005-05-23 | $7.25 | $12.64 | 7,700 | — | — |
| 2005-05-20 | $7.40 | $12.90 | 24,800 | — | — |
| 2005-05-19 | $7.33 | $12.78 | 10,400 | — | — |
| 2005-05-18 | $7.25 | $12.64 | 9,200 | — | — |
| 2005-05-17 | $6.94 | $12.10 | 126,900 | — | — |
| 2005-05-16 | $6.78 | $11.82 | 0 | — | — |
| 2005-05-13 | $6.78 | $11.82 | 22,000 | — | — |
| 2005-05-12 | $6.56 | $11.44 | 88,900 | — | — |
| 2005-05-11 | $6.96 | $12.14 | 36,700 | — | — |
| 2005-05-10 | $7.01 | $12.22 | 22,400 | — | — |
| 2005-05-09 | $7.07 | $12.33 | 9,200 | — | — |
| 2005-05-06 | $7.05 | $12.29 | 2,800 | — | — |
| 2005-05-05 | $7.06 | $12.31 | 46,400 | — | — |
| 2005-05-04 | $7.17 | $12.40 | 12,100 | — | — |
| 2005-05-03 | $7.21 | $12.47 | 10,400 | — | — |
| 2005-05-02 | $7.14 | $12.35 | 42,700 | — | — |
| 2005-04-29 | $7.15 | $12.36 | 33,500 | — | — |
| 2005-04-28 | $7.15 | $12.36 | 1,400 | — | — |
| 2005-04-27 | $7.23 | $12.50 | 1,700 | — | — |
| 2005-04-26 | $7.40 | $12.80 | 3,100 | — | — |
| 2005-04-25 | $7.58 | $13.11 | 4,400 | — | — |
| 2005-04-22 | $7.46 | $12.90 | 4,500 | — | — |
| 2005-04-21 | $7.29 | $12.61 | 4,500 | — | — |
| 2005-04-20 | $7.04 | $12.17 | 800 | — | — |
| 2005-04-19 | $7.05 | $12.19 | 700 | — | — |
| 2005-04-18 | $7.01 | $12.12 | 6,500 | — | — |
| 2005-04-15 | $7.06 | $12.21 | 1,600 | — | — |
| 2005-04-14 | $7.05 | $12.19 | 600 | — | — |
| 2005-04-13 | $7.10 | $12.28 | 0 | — | — |
| 2005-04-12 | $7.10 | $12.28 | 33,500 | — | — |
| 2005-04-11 | $7.09 | $12.26 | 0 | — | — |
| 2005-04-08 | $7.09 | $12.26 | 1,600 | — | — |
| 2005-04-07 | $7.06 | $12.21 | 64,700 | — | — |
| 2005-04-06 | $7.03 | $12.16 | 7,100 | — | — |
| 2005-04-05 | $7.04 | $12.17 | 6,900 | — | — |
| 2005-04-04 | $7.10 | $12.28 | 7,300 | — | — |
| 2005-04-01 | $7.01 | $12.12 | 9,400 | — | — |
| 2005-03-31 | $7.08 | $12.24 | 0 | — | — |
| 2005-03-30 | $7.08 | $12.24 | 28,100 | — | — |
| 2005-03-29 | $7.00 | $12.11 | 3,200 | — | — |
| 2005-03-28 | $7.11 | $12.30 | 1,700 | — | — |
| 2005-03-24 | $7.05 | $12.19 | 0 | — | — |
| 2005-03-23 | $7.05 | $12.19 | 4,200 | — | — |
| 2005-03-22 | $7.00 | $12.11 | 16,100 | — | — |
| 2005-03-21 | $7.00 | $12.11 | 23,300 | — | — |
| 2005-03-18 | $7.05 | $12.19 | 5,000 | — | — |
| 2005-03-17 | $7.10 | $12.28 | 12,200 | — | — |
| 2005-03-16 | $7.10 | $12.28 | 2,500 | — | — |
| 2005-03-15 | $7.10 | $12.28 | 500 | — | — |
| 2005-03-14 | $7.12 | $12.31 | 700 | — | — |
| 2005-03-11 | $7.04 | $12.17 | 16,800 | — | — |
| 2005-03-10 | $7.08 | $12.24 | 23,200 | — | — |
| 2005-03-09 | $7.04 | $12.17 | 8,300 | — | — |
| 2005-03-08 | $7.18 | $12.42 | 200 | — | — |
| 2005-03-07 | $7.24 | $12.52 | 4,600 | — | — |
| 2005-03-04 | $7.24 | $12.52 | 4,200 | — | — |
| 2005-03-03 | $7.11 | $12.30 | 0 | — | — |
| 2005-03-02 | $7.11 | $12.30 | 3,800 | — | — |
| 2005-03-01 | $6.98 | $12.07 | 1,800 | — | — |
| 2005-02-28 | $7.02 | $12.14 | 600 | — | — |
| 2005-02-25 | $7.06 | $12.21 | 2,500 | — | — |
| 2005-02-24 | $7.01 | $12.12 | 1,300 | — | — |
| 2005-02-23 | $7.01 | $12.12 | 1,600 | — | — |
| 2005-02-22 | $6.99 | $12.09 | 12,700 | — | — |
| 2005-02-18 | $7.01 | $12.12 | 16,900 | — | — |
| 2005-02-17 | $7.00 | $12.11 | 1,900 | — | — |
| 2005-02-16 | $7.02 | $12.14 | 6,500 | — | — |
| 2005-02-15 | $7.00 | $12.11 | 7,500 | — | — |
| 2005-02-14 | $7.10 | $12.28 | 6,500 | — | — |
| 2005-02-11 | $7.10 | $12.28 | 1,100 | — | — |
| 2005-02-10 | $6.99 | $12.09 | 5,600 | — | — |
| 2005-02-09 | $6.95 | $11.92 | 5,200 | — | — |
| 2005-02-08 | $6.95 | $11.92 | 1,900 | — | — |
| 2005-02-07 | $7.11 | $12.19 | 2,100 | — | — |
| 2005-02-04 | $7.05 | $12.09 | 18,200 | — | — |
| 2005-02-03 | $7.00 | $12.00 | 8,900 | — | — |
| 2005-02-02 | $7.00 | $12.00 | 4,100 | — | — |
| 2005-02-01 | $7.09 | $12.16 | 8,100 | — | — |
| 2005-01-31 | $7.05 | $12.09 | 5,800 | — | — |
| 2005-01-28 | $7.00 | $12.00 | 50,100 | — | — |
| 2005-01-27 | $7.05 | $12.09 | 4,700 | — | — |
| 2005-01-26 | $7.01 | $12.02 | 12,800 | — | — |
| 2005-01-25 | $7.00 | $12.00 | 8,300 | — | — |
| 2005-01-24 | $7.16 | $12.28 | 26,100 | — | — |
| 2005-01-21 | $7.26 | $12.45 | 9,100 | — | — |
| 2005-01-20 | $7.21 | $12.36 | 11,500 | — | — |
| 2005-01-19 | $7.11 | $12.19 | 20,500 | — | — |
| 2005-01-18 | $7.20 | $12.34 | 7,000 | — | — |
| 2005-01-14 | $7.00 | $12.00 | 7,900 | — | — |
| 2005-01-13 | $6.98 | $11.97 | 8,800 | — | — |
| 2005-01-12 | $7.00 | $12.00 | 26,100 | — | — |
| 2005-01-11 | $7.01 | $12.02 | 15,900 | — | — |
| 2005-01-10 | $7.01 | $12.02 | 4,500 | — | — |
| 2005-01-07 | $7.00 | $12.00 | 9,500 | — | — |
| 2005-01-06 | $7.00 | $12.00 | 8,700 | — | — |
| 2005-01-05 | $6.91 | $11.85 | 10,900 | — | — |
| 2005-01-04 | $6.77 | $11.61 | 10,000 | — | — |
| 2005-01-03 | $6.70 | $11.49 | 23,100 | — | — |