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 | $8.31 | $11.18 | 44,674 | — | — |
| 2005-12-29 | $8.26 | $11.11 | 25,061 | — | — |
| 2005-12-28 | $8.27 | $11.13 | 21,792 | — | — |
| 2005-12-27 | $8.26 | $11.12 | 9,806 | — | — |
| 2005-12-23 | $8.28 | $11.15 | 8,717 | — | — |
| 2005-12-22 | $8.28 | $11.15 | 58,838 | — | — |
| 2005-12-21 | $8.24 | $11.08 | 15,254 | — | — |
| 2005-12-20 | $8.22 | $11.06 | 16,344 | — | — |
| 2005-12-19 | $8.26 | $11.11 | 76,272 | — | — |
| 2005-12-16 | $8.48 | $11.41 | 204,845 | — | — |
| 2005-12-15 | $8.50 | $11.43 | 20,702 | — | — |
| 2005-12-14 | $8.31 | $11.19 | 21,792 | — | — |
| 2005-12-13 | $8.48 | $11.41 | 13,075 | — | — |
| 2005-12-12 | $8.34 | $11.22 | 11,986 | — | — |
| 2005-12-09 | $8.35 | $11.24 | 28,330 | — | — |
| 2005-12-08 | $8.38 | $11.28 | 2,179 | — | — |
| 2005-12-07 | $8.26 | $11.11 | 20,702 | — | — |
| 2005-12-06 | $8.26 | $11.11 | 18,523 | — | — |
| 2005-12-05 | $8.43 | $11.35 | 73,003 | — | — |
| 2005-12-02 | $8.43 | $11.34 | 17,434 | — | — |
| 2005-12-01 | $8.15 | $10.97 | 37,046 | — | — |
| 2005-11-30 | $8.51 | $11.45 | 37,046 | — | — |
| 2005-11-29 | $8.29 | $11.16 | 19,613 | — | — |
| 2005-11-28 | $8.24 | $11.09 | 31,598 | — | — |
| 2005-11-25 | $8.25 | $11.10 | 0 | — | — |
| 2005-11-23 | $8.25 | $11.10 | 8,717 | — | — |
| 2005-11-22 | $8.39 | $11.29 | 7,627 | — | — |
| 2005-11-21 | $8.32 | $11.19 | 14,165 | — | — |
| 2005-11-18 | $8.40 | $11.31 | 21,792 | — | — |
| 2005-11-17 | $8.35 | $11.24 | 29,419 | — | — |
| 2005-11-16 | $7.97 | $10.72 | 5,448 | — | — |
| 2005-11-15 | $7.88 | $10.60 | 4,358 | — | — |
| 2005-11-14 | $8.03 | $10.80 | 9,806 | — | — |
| 2005-11-11 | $8.26 | $11.11 | 8,717 | — | — |
| 2005-11-10 | $8.16 | $10.98 | 8,717 | — | — |
| 2005-11-09 | $8.12 | $10.87 | 8,717 | — | — |
| 2005-11-08 | $7.95 | $10.65 | 40,315 | — | — |
| 2005-11-07 | $7.89 | $10.57 | 1,090 | — | — |
| 2005-11-04 | $7.80 | $10.45 | 16,344 | — | — |
| 2005-11-03 | $8.01 | $10.73 | 11,986 | — | — |
| 2005-11-02 | $7.86 | $10.53 | 19,613 | — | — |
| 2005-11-01 | $7.89 | $10.56 | 41,405 | — | — |
| 2005-10-31 | $8.03 | $10.75 | 28,330 | — | — |
| 2005-10-28 | $7.90 | $10.58 | 15,254 | — | — |
| 2005-10-27 | $7.80 | $10.45 | 8,717 | — | — |
| 2005-10-26 | $7.93 | $10.62 | 4,358 | — | — |
| 2005-10-25 | $7.80 | $10.45 | 15,254 | — | — |
| 2005-10-24 | $7.80 | $10.45 | 17,434 | — | — |
| 2005-10-21 | $7.59 | $10.17 | 8,717 | — | — |
| 2005-10-20 | $7.59 | $10.17 | 9,806 | — | — |
| 2005-10-19 | $7.72 | $10.34 | 8,717 | — | — |
| 2005-10-18 | $7.60 | $10.18 | 16,344 | — | — |
| 2005-10-17 | $7.60 | $10.18 | 13,075 | — | — |
| 2005-10-14 | $7.68 | $10.28 | 4,358 | — | — |
| 2005-10-13 | $7.59 | $10.17 | 20,702 | — | — |
| 2005-10-12 | $7.55 | $10.11 | 27,240 | — | — |
| 2005-10-11 | $7.64 | $10.24 | 16,344 | — | — |
| 2005-10-10 | $7.54 | $10.10 | 4,358 | — | — |
| 2005-10-07 | $7.65 | $10.25 | 10,896 | — | — |
| 2005-10-06 | $7.57 | $10.13 | 18,523 | — | — |
| 2005-10-05 | $7.67 | $10.28 | 28,330 | — | — |
| 2005-10-04 | $7.87 | $10.55 | 81,720 | — | — |
| 2005-10-03 | $7.75 | $10.38 | 5,448 | — | — |
| 2005-09-30 | $7.82 | $10.47 | 11,986 | — | — |
| 2005-09-29 | $7.82 | $10.47 | 19,613 | — | — |
| 2005-09-28 | $7.71 | $10.33 | 37,046 | — | — |
| 2005-09-27 | $7.72 | $10.34 | 7,627 | — | — |
| 2005-09-26 | $7.79 | $10.43 | 17,434 | — | — |
| 2005-09-23 | $7.77 | $10.41 | 10,896 | — | — |
| 2005-09-22 | $7.75 | $10.38 | 14,165 | — | — |
| 2005-09-21 | $7.72 | $10.34 | 16,344 | — | — |
| 2005-09-20 | $8.02 | $10.74 | 29,419 | — | — |
| 2005-09-19 | $8.21 | $11.00 | 8,717 | — | — |
| 2005-09-16 | $8.11 | $10.87 | 115,498 | — | — |
| 2005-09-15 | $8.05 | $10.79 | 15,254 | — | — |
| 2005-09-14 | $8.02 | $10.75 | 5,448 | — | — |
| 2005-09-13 | $8.13 | $10.90 | 4,358 | — | — |
| 2005-09-12 | $8.23 | $11.02 | 29,419 | — | — |
| 2005-09-09 | $8.09 | $10.84 | 15,254 | — | — |
| 2005-09-08 | $8.17 | $10.94 | 9,806 | — | — |
| 2005-09-07 | $8.26 | $11.06 | 7,627 | — | — |
| 2005-09-06 | $7.98 | $10.70 | 14,165 | — | — |
| 2005-09-02 | $7.88 | $10.55 | 5,448 | — | — |
| 2005-09-01 | $7.79 | $10.44 | 26,150 | — | — |
| 2005-08-31 | $7.53 | $10.08 | 31,598 | — | — |
| 2005-08-30 | $7.55 | $10.11 | 7,627 | — | — |
| 2005-08-29 | $7.56 | $10.12 | 49,032 | — | — |
| 2005-08-26 | $7.66 | $10.27 | 63,197 | — | — |
| 2005-08-25 | $7.72 | $10.34 | 35,957 | — | — |
| 2005-08-24 | $7.92 | $10.61 | 59,928 | — | — |
| 2005-08-23 | $7.79 | $10.43 | 14,165 | — | — |
| 2005-08-22 | $7.75 | $10.38 | 9,806 | — | — |
| 2005-08-19 | $7.70 | $10.31 | 16,344 | — | — |
| 2005-08-18 | $7.68 | $10.28 | 10,896 | — | — |
| 2005-08-17 | $7.59 | $10.17 | 26,150 | — | — |
| 2005-08-16 | $7.65 | $10.24 | 9,806 | — | — |
| 2005-08-15 | $7.88 | $10.55 | 11,986 | — | — |
| 2005-08-12 | $7.82 | $10.48 | 28,330 | — | — |
| 2005-08-11 | $8.06 | $10.79 | 63,197 | — | — |
| 2005-08-10 | $8.06 | $10.80 | 10,896 | — | — |
| 2005-08-09 | $7.94 | $10.64 | 8,717 | — | — |
| 2005-08-08 | $7.84 | $10.50 | 30,509 | — | — |
| 2005-08-05 | $7.65 | $10.24 | 59,928 | — | — |
| 2005-08-04 | $8.07 | $10.81 | 9,806 | — | — |
| 2005-08-03 | $8.22 | $11.01 | 7,627 | — | — |
| 2005-08-02 | $8.26 | $11.06 | 4,358 | — | — |
| 2005-08-01 | $8.26 | $11.06 | 53,390 | — | — |
| 2005-07-29 | $8.25 | $11.05 | 10,896 | — | — |
| 2005-07-28 | $8.26 | $11.06 | 9,806 | — | — |
| 2005-07-27 | $8.07 | $10.81 | 8,717 | — | — |
| 2005-07-26 | $8.22 | $11.01 | 1,090 | — | — |
| 2005-07-25 | $8.26 | $11.06 | 8,717 | — | — |
| 2005-07-22 | $8.26 | $11.06 | 47,942 | — | — |
| 2005-07-21 | $8.07 | $10.81 | 11,986 | — | — |
| 2005-07-20 | $8.26 | $11.06 | 18,523 | — | — |
| 2005-07-19 | $8.28 | $11.09 | 16,344 | — | — |
| 2005-07-18 | $8.26 | $11.06 | 42,494 | — | — |
| 2005-07-15 | $8.30 | $11.11 | 29,419 | — | — |
| 2005-07-14 | $8.36 | $11.20 | 32,688 | — | — |
| 2005-07-13 | $8.36 | $11.20 | 61,018 | — | — |
| 2005-07-12 | $8.58 | $11.50 | 75,182 | — | — |
| 2005-07-11 | $8.35 | $11.19 | 87,168 | — | — |
| 2005-07-08 | $8.22 | $11.01 | 27,240 | — | — |
| 2005-07-07 | $7.94 | $10.63 | 17,434 | — | — |
| 2005-07-06 | $7.99 | $10.70 | 66,466 | — | — |
| 2005-07-05 | $8.46 | $11.33 | 74,093 | — | — |
| 2005-07-01 | $8.45 | $11.31 | 164,530 | — | — |
| 2005-06-30 | $8.23 | $11.02 | 10,896 | — | — |
| 2005-06-29 | $8.23 | $11.02 | 33,778 | — | — |
| 2005-06-28 | $7.78 | $10.42 | 67,555 | — | — |
| 2005-06-27 | $7.68 | $10.29 | 39,226 | — | — |
| 2005-06-24 | $7.65 | $10.25 | 588,384 | — | — |
| 2005-06-23 | $7.34 | $9.84 | 30,509 | — | — |
| 2005-06-22 | $7.54 | $10.11 | 11,986 | — | — |
| 2005-06-21 | $7.46 | $9.99 | 64,286 | — | — |
| 2005-06-20 | $7.59 | $10.17 | 61,018 | — | — |
| 2005-06-17 | $7.69 | $10.30 | 79,541 | — | — |
| 2005-06-16 | $7.66 | $10.27 | 30,509 | — | — |
| 2005-06-15 | $7.49 | $10.04 | 33,778 | — | — |
| 2005-06-14 | $7.39 | $9.90 | 8,717 | — | — |
| 2005-06-13 | $7.51 | $10.05 | 28,330 | — | — |
| 2005-06-10 | $7.48 | $10.02 | 13,075 | — | — |
| 2005-06-09 | $7.45 | $9.98 | 19,613 | — | — |
| 2005-06-08 | $7.38 | $9.89 | 8,717 | — | — |
| 2005-06-07 | $7.34 | $9.83 | 11,986 | — | — |
| 2005-06-06 | $7.34 | $9.84 | 8,717 | — | — |
| 2005-06-03 | $7.47 | $10.01 | 19,613 | — | — |
| 2005-06-02 | $7.61 | $10.19 | 37,046 | — | — |
| 2005-06-01 | $7.58 | $10.15 | 26,150 | — | — |
| 2005-05-31 | $7.55 | $10.12 | 55,570 | — | — |
| 2005-05-27 | $7.32 | $9.81 | 15,254 | — | — |
| 2005-05-26 | $7.21 | $9.66 | 14,165 | — | — |
| 2005-05-25 | $7.25 | $9.72 | 34,867 | — | — |
| 2005-05-24 | $7.37 | $9.87 | 28,330 | — | — |
| 2005-05-23 | $7.38 | $9.89 | 17,434 | — | — |
| 2005-05-20 | $7.34 | $9.83 | 30,509 | — | — |
| 2005-05-19 | $7.49 | $10.03 | 26,150 | — | — |
| 2005-05-18 | $7.54 | $10.11 | 44,674 | — | — |
| 2005-05-17 | $7.35 | $9.84 | 11,986 | — | — |
| 2005-05-16 | $7.29 | $9.76 | 38,136 | — | — |
| 2005-05-13 | $7.30 | $9.77 | 63,197 | — | — |
| 2005-05-12 | $7.24 | $9.69 | 4,358 | — | — |
| 2005-05-11 | $7.17 | $9.58 | 116,587 | — | — |
| 2005-05-10 | $7.14 | $9.54 | 79,541 | — | — |
| 2005-05-09 | $7.09 | $9.47 | 27,240 | — | — |
| 2005-05-06 | $6.94 | $9.28 | 14,165 | — | — |
| 2005-05-05 | $6.90 | $9.22 | 13,075 | — | — |
| 2005-05-04 | $6.90 | $9.21 | 9,806 | — | — |
| 2005-05-03 | $6.89 | $9.20 | 41,405 | — | — |
| 2005-05-02 | $6.98 | $9.33 | 27,240 | — | — |
| 2005-04-29 | $6.94 | $9.27 | 39,226 | — | — |
| 2005-04-28 | $6.90 | $9.22 | 17,434 | — | — |
| 2005-04-27 | $7.04 | $9.40 | 33,778 | — | — |
| 2005-04-26 | $6.96 | $9.30 | 27,240 | — | — |
| 2005-04-25 | $6.97 | $9.31 | 19,613 | — | — |
| 2005-04-22 | $7.02 | $9.38 | 40,315 | — | — |
| 2005-04-21 | $7.00 | $9.35 | 53,390 | — | — |
| 2005-04-20 | $6.90 | $9.22 | 142,738 | — | — |
| 2005-04-19 | $7.03 | $9.39 | 122,035 | — | — |
| 2005-04-18 | $7.02 | $9.38 | 43,584 | — | — |
| 2005-04-15 | $6.95 | $9.29 | 74,093 | — | — |
| 2005-04-14 | $6.93 | $9.26 | 27,240 | — | — |
| 2005-04-13 | $6.98 | $9.32 | 45,763 | — | — |
| 2005-04-12 | $7.14 | $9.54 | 89,347 | — | — |
| 2005-04-11 | $7.09 | $9.47 | 93,706 | — | — |
| 2005-04-08 | $7.16 | $9.56 | 21,792 | — | — |
| 2005-04-07 | $7.24 | $9.67 | 19,613 | — | — |
| 2005-04-06 | $7.12 | $9.51 | 33,778 | — | — |
| 2005-04-05 | $7.10 | $9.48 | 2,179 | — | — |
| 2005-04-04 | $7.03 | $9.39 | 26,150 | — | — |
| 2005-04-01 | $7.03 | $9.40 | 43,584 | — | — |
| 2005-03-31 | $7.26 | $9.70 | 81,720 | — | — |
| 2005-03-30 | $7.18 | $9.60 | 22,882 | — | — |
| 2005-03-29 | $7.07 | $9.45 | 14,165 | — | — |
| 2005-03-28 | $7.07 | $9.44 | 57,749 | — | — |
| 2005-03-24 | $7.04 | $9.41 | 1,090 | — | — |
| 2005-03-23 | $7.00 | $9.35 | 26,150 | — | — |
| 2005-03-22 | $7.08 | $9.46 | 6,538 | — | — |
| 2005-03-21 | $7.07 | $9.44 | 38,136 | — | — |
| 2005-03-18 | $7.09 | $9.48 | 126,394 | — | — |
| 2005-03-17 | $7.13 | $9.52 | 23,971 | — | — |
| 2005-03-16 | $7.05 | $9.42 | 23,971 | — | — |
| 2005-03-15 | $7.18 | $9.60 | 9,806 | — | — |
| 2005-03-14 | $7.19 | $9.60 | 35,957 | — | — |
| 2005-03-11 | $7.09 | $9.47 | 44,674 | — | — |
| 2005-03-10 | $6.98 | $9.32 | 67,555 | — | — |
| 2005-03-09 | $6.81 | $9.10 | 44,674 | — | — |
| 2005-03-08 | $6.92 | $9.25 | 55,570 | — | — |
| 2005-03-07 | $7.01 | $9.36 | 56,659 | — | — |
| 2005-03-04 | $7.24 | $9.68 | 0 | — | — |
| 2005-03-03 | $7.24 | $9.68 | 3,269 | — | — |
| 2005-03-02 | $7.17 | $9.58 | 11,986 | — | — |
| 2005-03-01 | $7.15 | $9.56 | 28,330 | — | — |
| 2005-02-28 | $7.14 | $9.55 | 25,061 | — | — |
| 2005-02-25 | $7.31 | $9.76 | 6,538 | — | — |
| 2005-02-24 | $7.12 | $9.52 | 20,702 | — | — |
| 2005-02-23 | $7.02 | $9.37 | 13,075 | — | — |
| 2005-02-22 | $7.07 | $9.44 | 23,971 | — | — |
| 2005-02-18 | $7.15 | $9.56 | 5,448 | — | — |
| 2005-02-17 | $7.14 | $9.54 | 11,986 | — | — |
| 2005-02-16 | $7.19 | $9.61 | 7,627 | — | — |
| 2005-02-15 | $7.11 | $9.50 | 3,269 | — | — |
| 2005-02-14 | $7.21 | $9.64 | 8,717 | — | — |
| 2005-02-11 | $7.29 | $9.73 | 9,806 | — | — |
| 2005-02-10 | $7.15 | $9.55 | 28,330 | — | — |
| 2005-02-09 | $7.08 | $9.46 | 14,165 | — | — |
| 2005-02-08 | $7.19 | $9.60 | 5,448 | — | — |
| 2005-02-07 | $7.10 | $9.48 | 26,150 | — | — |
| 2005-02-04 | $7.16 | $9.56 | 8,717 | — | — |
| 2005-02-03 | $7.07 | $9.44 | 31,598 | — | — |
| 2005-02-02 | $7.14 | $9.55 | 16,344 | — | — |
| 2005-02-01 | $7.07 | $9.44 | 13,075 | — | — |
| 2005-01-31 | $7.23 | $9.66 | 22,882 | — | — |
| 2005-01-28 | $7.00 | $9.36 | 20,702 | — | — |
| 2005-01-27 | $6.99 | $9.34 | 13,075 | — | — |
| 2005-01-26 | $7.06 | $9.43 | 6,538 | — | — |
| 2005-01-25 | $6.98 | $9.33 | 3,269 | — | — |
| 2005-01-24 | $6.99 | $9.34 | 15,254 | — | — |
| 2005-01-21 | $7.00 | $9.35 | 23,971 | — | — |
| 2005-01-20 | $7.06 | $9.44 | 52,301 | — | — |
| 2005-01-19 | $7.06 | $9.44 | 25,061 | — | — |
| 2005-01-18 | $7.18 | $9.59 | 23,971 | — | — |
| 2005-01-14 | $7.06 | $9.44 | 15,254 | — | — |
| 2005-01-13 | $7.06 | $9.43 | 6,538 | — | — |
| 2005-01-12 | $7.14 | $9.53 | 35,957 | — | — |
| 2005-01-11 | $7.16 | $9.56 | 43,584 | — | — |
| 2005-01-10 | $7.07 | $9.45 | 80,630 | — | — |
| 2005-01-07 | $7.09 | $9.48 | 11,986 | — | — |
| 2005-01-06 | $7.17 | $9.58 | 9,806 | — | — |
| 2005-01-05 | $7.18 | $9.60 | 9,806 | — | — |
| 2005-01-04 | $7.23 | $9.66 | 80,630 | — | — |
| 2005-01-03 | $7.22 | $9.65 | 16,344 | — | — |