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
- 1985-06-24 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 | $6.48 | $6.48 | 3,833 | — | — |
| 2005-12-29 | $6.42 | $6.42 | 4,767 | — | — |
| 2005-12-28 | $6.60 | $6.60 | 1,900 | — | — |
| 2005-12-27 | $6.54 | $6.54 | 4,467 | — | — |
| 2005-12-23 | $6.72 | $6.72 | 333 | — | — |
| 2005-12-22 | $6.60 | $6.60 | 1,100 | — | — |
| 2005-12-21 | $6.36 | $6.36 | 4,683 | — | — |
| 2005-12-20 | $6.78 | $6.78 | 1,300 | — | — |
| 2005-12-19 | $6.48 | $6.48 | 3,967 | — | — |
| 2005-12-16 | $6.84 | $6.84 | 1,600 | — | — |
| 2005-12-15 | $6.72 | $6.72 | 6,133 | — | — |
| 2005-12-14 | $6.36 | $6.36 | 3,200 | — | — |
| 2005-12-13 | $6.54 | $6.54 | 2,283 | — | — |
| 2005-12-12 | $6.60 | $6.60 | 4,950 | — | — |
| 2005-12-09 | $6.78 | $6.78 | 4,883 | — | — |
| 2005-12-08 | $7.14 | $7.14 | 967 | — | — |
| 2005-12-07 | $6.90 | $6.90 | 633 | — | — |
| 2005-12-06 | $6.90 | $6.90 | 2,300 | — | — |
| 2005-12-05 | $6.78 | $6.78 | 2,700 | — | — |
| 2005-12-02 | $6.96 | $6.96 | 567 | — | — |
| 2005-12-01 | $6.96 | $6.96 | 2,033 | — | — |
| 2005-11-30 | $6.78 | $6.78 | 4,633 | — | — |
| 2005-11-29 | $6.90 | $6.90 | 450 | — | — |
| 2005-11-28 | $6.90 | $6.90 | 967 | — | — |
| 2005-11-25 | $7.08 | $7.08 | 117 | — | — |
| 2005-11-23 | $7.08 | $7.08 | 3,450 | — | — |
| 2005-11-22 | $7.08 | $7.08 | 3,133 | — | — |
| 2005-11-21 | $7.14 | $7.14 | 717 | — | — |
| 2005-11-18 | $7.08 | $7.08 | 467 | — | — |
| 2005-11-17 | $7.08 | $7.08 | 3,467 | — | — |
| 2005-11-16 | $6.90 | $6.90 | 2,050 | — | — |
| 2005-11-15 | $6.84 | $6.84 | 5,333 | — | — |
| 2005-11-14 | $6.90 | $6.90 | 2,933 | — | — |
| 2005-11-11 | $6.90 | $6.90 | 583 | — | — |
| 2005-11-10 | $6.90 | $6.90 | 3,883 | — | — |
| 2005-11-09 | $6.78 | $6.78 | 6,500 | — | — |
| 2005-11-08 | $7.20 | $7.20 | 2,267 | — | — |
| 2005-11-07 | $7.02 | $7.02 | 1,217 | — | — |
| 2005-11-04 | $7.02 | $7.02 | 1,050 | — | — |
| 2005-11-03 | $7.14 | $7.14 | 200 | — | — |
| 2005-11-02 | $7.02 | $7.02 | 500 | — | — |
| 2005-11-01 | $7.38 | $7.38 | 867 | — | — |
| 2005-10-31 | $7.44 | $7.44 | 1,100 | — | — |
| 2005-10-28 | $7.20 | $7.20 | 1,533 | — | — |
| 2005-10-27 | $7.08 | $7.08 | 933 | — | — |
| 2005-10-26 | $7.26 | $7.26 | 2,083 | — | — |
| 2005-10-25 | $7.44 | $7.44 | 3,133 | — | — |
| 2005-10-24 | $7.20 | $7.20 | 400 | — | — |
| 2005-10-21 | $7.32 | $7.32 | 150 | — | — |
| 2005-10-20 | $7.32 | $7.32 | 300 | — | — |
| 2005-10-19 | $7.32 | $7.32 | 2,100 | — | — |
| 2005-10-18 | $7.50 | $7.50 | 850 | — | — |
| 2005-10-17 | $7.38 | $7.38 | 83 | — | — |
| 2005-10-14 | $7.20 | $7.20 | 1,817 | — | — |
| 2005-10-13 | $7.26 | $7.26 | 1,283 | — | — |
| 2005-10-12 | $7.50 | $7.50 | 2,067 | — | — |
| 2005-10-11 | $7.38 | $7.38 | 2,450 | — | — |
| 2005-10-10 | $7.50 | $7.50 | 1,400 | — | — |
| 2005-10-07 | $7.50 | $7.50 | 50 | — | — |
| 2005-10-06 | $7.56 | $7.56 | 717 | — | — |
| 2005-10-05 | $7.38 | $7.38 | 567 | — | — |
| 2005-10-04 | $7.98 | $7.98 | 1,750 | — | — |
| 2005-10-03 | $7.38 | $7.38 | 6,400 | — | — |
| 2005-09-30 | $7.62 | $7.62 | 1,050 | — | — |
| 2005-09-29 | $7.74 | $7.74 | 6,783 | — | — |
| 2005-09-28 | $7.80 | $7.80 | 5,467 | — | — |
| 2005-09-27 | $8.04 | $8.04 | 4,750 | — | — |
| 2005-09-26 | $8.04 | $8.04 | 3,433 | — | — |
| 2005-09-23 | $7.98 | $7.98 | 433 | — | — |
| 2005-09-22 | $8.04 | $8.04 | 6,700 | — | — |
| 2005-09-21 | $8.46 | $8.46 | 5,650 | — | — |
| 2005-09-20 | $8.64 | $8.64 | 550 | — | — |
| 2005-09-19 | $8.70 | $8.70 | 1,967 | — | — |
| 2005-09-16 | $8.88 | $8.88 | 13,250 | — | — |
| 2005-09-15 | $8.28 | $8.28 | 3,433 | — | — |
| 2005-09-14 | $8.10 | $8.10 | 2,283 | — | — |
| 2005-09-13 | $8.22 | $8.22 | 767 | — | — |
| 2005-09-12 | $8.28 | $8.28 | 3,983 | — | — |
| 2005-09-09 | $8.16 | $8.16 | 267 | — | — |
| 2005-09-08 | $8.16 | $8.16 | 1,250 | — | — |
| 2005-09-07 | $7.92 | $7.92 | 1,067 | — | — |
| 2005-09-06 | $8.10 | $8.10 | 2,017 | — | — |
| 2005-09-02 | $7.86 | $7.86 | 533 | — | — |
| 2005-09-01 | $8.10 | $8.10 | 1,683 | — | — |
| 2005-08-31 | $7.74 | $7.74 | 1,633 | — | — |
| 2005-08-30 | $7.68 | $7.68 | 1,183 | — | — |
| 2005-08-29 | $7.50 | $7.50 | 1,550 | — | — |
| 2005-08-26 | $7.62 | $7.62 | 550 | — | — |
| 2005-08-25 | $7.80 | $7.80 | 367 | — | — |
| 2005-08-24 | $7.74 | $7.74 | 1,133 | — | — |
| 2005-08-23 | $7.68 | $7.68 | 667 | — | — |
| 2005-08-22 | $7.92 | $7.92 | 817 | — | — |
| 2005-08-19 | $7.86 | $7.86 | 450 | — | — |
| 2005-08-18 | $7.80 | $7.80 | 967 | — | — |
| 2005-08-17 | $7.62 | $7.62 | 1,283 | — | — |
| 2005-08-16 | $7.98 | $7.98 | 4,250 | — | — |
| 2005-08-15 | $7.86 | $7.86 | 1,533 | — | — |
| 2005-08-12 | $7.92 | $7.92 | 200 | — | — |
| 2005-08-11 | $7.92 | $7.92 | 2,500 | — | — |
| 2005-08-10 | $8.04 | $8.04 | 617 | — | — |
| 2005-08-09 | $8.04 | $8.04 | 2,400 | — | — |
| 2005-08-08 | $7.98 | $7.98 | 1,800 | — | — |
| 2005-08-05 | $8.40 | $8.40 | 2,583 | — | — |
| 2005-08-04 | $7.86 | $7.86 | 1,417 | — | — |
| 2005-08-03 | $8.16 | $8.16 | 367 | — | — |
| 2005-08-02 | $8.10 | $8.10 | 1,800 | — | — |
| 2005-08-01 | $8.28 | $8.28 | 14,867 | — | — |
| 2005-07-29 | $8.64 | $8.64 | 2,367 | — | — |
| 2005-07-28 | $8.76 | $8.76 | 21,867 | — | — |
| 2005-07-27 | $8.40 | $8.40 | 1,700 | — | — |
| 2005-07-26 | $8.52 | $8.52 | 1,883 | — | — |
| 2005-07-25 | $8.76 | $8.76 | 1,050 | — | — |
| 2005-07-22 | $8.88 | $8.88 | 933 | — | — |
| 2005-07-21 | $9.06 | $9.06 | 483 | — | — |
| 2005-07-20 | $9.12 | $9.12 | 4,650 | — | — |
| 2005-07-19 | $9.12 | $9.12 | 11,300 | — | — |
| 2005-07-18 | $8.34 | $8.34 | 2,033 | — | — |
| 2005-07-15 | $8.28 | $8.28 | 183 | — | — |
| 2005-07-14 | $8.34 | $8.34 | 1,900 | — | — |
| 2005-07-13 | $8.10 | $8.10 | 3,750 | — | — |
| 2005-07-12 | $7.98 | $7.98 | 750 | — | — |
| 2005-07-11 | $7.98 | $7.98 | 1,717 | — | — |
| 2005-07-08 | $7.80 | $7.80 | 1,550 | — | — |
| 2005-07-07 | $8.04 | $8.04 | 1,133 | — | — |
| 2005-07-06 | $7.74 | $7.74 | 2,767 | — | — |
| 2005-07-05 | $7.80 | $7.80 | 2,217 | — | — |
| 2005-07-01 | $7.56 | $7.56 | 9,100 | — | — |
| 2005-06-30 | $7.98 | $7.98 | 3,050 | — | — |
| 2005-06-29 | $8.04 | $8.04 | 717 | — | — |
| 2005-06-28 | $8.16 | $8.16 | 1,233 | — | — |
| 2005-06-27 | $8.10 | $8.10 | 4,617 | — | — |
| 2005-06-24 | $7.92 | $7.92 | 3,433 | — | — |
| 2005-06-23 | $8.04 | $8.04 | 2,033 | — | — |
| 2005-06-22 | $8.28 | $8.28 | 2,283 | — | — |
| 2005-06-21 | $7.80 | $7.80 | 3,633 | — | — |
| 2005-06-20 | $8.04 | $8.04 | 2,083 | — | — |
| 2005-06-17 | $8.10 | $8.10 | 6,317 | — | — |
| 2005-06-16 | $8.04 | $8.04 | 1,483 | — | — |
| 2005-06-15 | $7.74 | $7.74 | 3,067 | — | — |
| 2005-06-14 | $7.92 | $7.92 | 3,567 | — | — |
| 2005-06-13 | $8.10 | $8.10 | 6,683 | — | — |
| 2005-06-10 | $8.04 | $8.04 | 4,233 | — | — |
| 2005-06-09 | $8.40 | $8.40 | 10,700 | — | — |
| 2005-06-08 | $8.16 | $8.16 | 2,533 | — | — |
| 2005-06-07 | $8.52 | $8.52 | 9,050 | — | — |
| 2005-06-06 | $8.16 | $8.16 | 4,717 | — | — |
| 2005-06-03 | $8.22 | $8.22 | 2,000 | — | — |
| 2005-06-02 | $8.46 | $8.46 | 11,333 | — | — |
| 2005-06-01 | $8.70 | $8.70 | 3,783 | — | — |
| 2005-05-31 | $8.88 | $8.88 | 4,217 | — | — |
| 2005-05-27 | $8.88 | $8.88 | 2,183 | — | — |
| 2005-05-26 | $8.70 | $8.70 | 6,517 | — | — |
| 2005-05-25 | $8.70 | $8.70 | 9,950 | — | — |
| 2005-05-24 | $8.76 | $8.76 | 1,950 | — | — |
| 2005-05-23 | $8.70 | $8.70 | 500 | — | — |
| 2005-05-20 | $9.00 | $9.00 | 2,717 | — | — |
| 2005-05-19 | $8.52 | $8.52 | 10,733 | — | — |
| 2005-05-18 | $9.00 | $9.00 | 18,433 | — | — |
| 2005-05-17 | $9.00 | $9.00 | 3,067 | — | — |
| 2005-05-16 | $8.82 | $8.82 | 2,667 | — | — |
| 2005-05-13 | $9.12 | $9.12 | 3,467 | — | — |
| 2005-05-12 | $9.24 | $9.24 | 1,967 | — | — |
| 2005-05-11 | $9.00 | $9.00 | 4,317 | — | — |
| 2005-05-10 | $8.94 | $8.94 | 3,183 | — | — |
| 2005-05-09 | $8.76 | $8.76 | 2,600 | — | — |
| 2005-05-06 | $8.76 | $8.76 | 1,100 | — | — |
| 2005-05-05 | $8.70 | $8.70 | 2,817 | — | — |
| 2005-05-04 | $8.76 | $8.76 | 5,017 | — | — |
| 2005-05-03 | $8.88 | $8.88 | 7,783 | — | — |
| 2005-05-02 | $8.94 | $8.94 | 3,717 | — | — |
| 2005-04-29 | $9.18 | $9.18 | 1,983 | — | — |
| 2005-04-28 | $9.42 | $9.42 | 2,967 | — | — |
| 2005-04-27 | $8.58 | $8.58 | 6,050 | — | — |
| 2005-04-26 | $8.82 | $8.82 | 2,983 | — | — |
| 2005-04-25 | $8.88 | $8.88 | 2,183 | — | — |
| 2005-04-22 | $9.12 | $9.12 | 2,217 | — | — |
| 2005-04-21 | $9.36 | $9.36 | 26,733 | — | — |
| 2005-04-20 | $9.96 | $9.96 | 5,167 | — | — |
| 2005-04-19 | $9.78 | $9.78 | 1,367 | — | — |
| 2005-04-18 | $9.60 | $9.60 | 4,150 | — | — |
| 2005-04-15 | $9.78 | $9.78 | 4,983 | — | — |
| 2005-04-14 | $9.78 | $9.78 | 5,200 | — | — |
| 2005-04-13 | $9.90 | $9.90 | 4,467 | — | — |
| 2005-04-12 | $10.02 | $10.02 | 2,817 | — | — |
| 2005-04-11 | $10.02 | $10.02 | 4,317 | — | — |
| 2005-04-08 | $10.20 | $10.20 | 3,550 | — | — |
| 2005-04-07 | $9.90 | $9.90 | 5,350 | — | — |
| 2005-04-06 | $9.96 | $9.96 | 7,683 | — | — |
| 2005-04-05 | $10.08 | $10.08 | 8,967 | — | — |
| 2005-04-04 | $10.20 | $10.20 | 31,900 | — | — |
| 2005-04-01 | $10.44 | $10.44 | 2,350 | — | — |
| 2005-03-31 | $10.14 | $10.14 | 2,167 | — | — |
| 2005-03-30 | $10.44 | $10.44 | 2,650 | — | — |
| 2005-03-29 | $10.32 | $10.32 | 3,800 | — | — |
| 2005-03-28 | $10.50 | $10.50 | 12,367 | — | — |
| 2005-03-24 | $10.50 | $10.50 | 5,150 | — | — |
| 2005-03-23 | $10.50 | $10.50 | 17,517 | — | — |
| 2005-03-22 | $10.50 | $10.50 | 4,367 | — | — |
| 2005-03-21 | $10.68 | $10.68 | 6,367 | — | — |
| 2005-03-18 | $10.62 | $10.62 | 4,700 | — | — |
| 2005-03-17 | $10.56 | $10.56 | 7,383 | — | — |
| 2005-03-16 | $10.62 | $10.62 | 11,217 | — | — |
| 2005-03-15 | $10.74 | $10.74 | 21,167 | — | — |
| 2005-03-14 | $10.32 | $10.32 | 15,250 | — | — |
| 2005-03-11 | $9.54 | $9.54 | 4,367 | — | — |
| 2005-03-10 | $9.48 | $9.48 | 2,383 | — | — |
| 2005-03-09 | $9.66 | $9.66 | 4,883 | — | — |
| 2005-03-08 | $9.66 | $9.66 | 5,450 | — | — |
| 2005-03-07 | $9.84 | $9.84 | 3,067 | — | — |
| 2005-03-04 | $9.84 | $9.84 | 2,050 | — | — |
| 2005-03-03 | $10.20 | $10.20 | 3,200 | — | — |
| 2005-03-02 | $9.84 | $9.84 | 7,767 | — | — |
| 2005-03-01 | $10.20 | $10.20 | 12,200 | — | — |
| 2005-02-28 | $10.50 | $10.50 | 12,150 | — | — |
| 2005-02-25 | $11.04 | $11.04 | 3,850 | — | — |
| 2005-02-24 | $11.28 | $11.28 | 18,300 | — | — |
| 2005-02-23 | $10.86 | $10.86 | 18,733 | — | — |
| 2005-02-22 | $10.92 | $10.92 | 14,633 | — | — |
| 2005-02-18 | $10.80 | $10.80 | 1,850 | — | — |
| 2005-02-17 | $10.74 | $10.74 | 8,200 | — | — |
| 2005-02-16 | $10.08 | $10.08 | 2,900 | — | — |
| 2005-02-15 | $10.26 | $10.26 | 6,050 | — | — |
| 2005-02-14 | $10.68 | $10.68 | 1,217 | — | — |
| 2005-02-11 | $10.68 | $10.68 | 7,800 | — | — |
| 2005-02-10 | $10.86 | $10.86 | 4,450 | — | — |
| 2005-02-09 | $10.50 | $10.50 | 14,700 | — | — |
| 2005-02-08 | $11.10 | $11.10 | 18,633 | — | — |
| 2005-02-07 | $10.86 | $10.86 | 74,833 | — | — |
| 2005-02-04 | $10.20 | $10.20 | 20,400 | — | — |
| 2005-02-03 | $9.66 | $9.66 | 3,900 | — | — |
| 2005-02-02 | $9.84 | $9.84 | 6,700 | — | — |
| 2005-02-01 | $9.90 | $9.90 | 10,517 | — | — |
| 2005-01-31 | $9.60 | $9.60 | 10,000 | — | — |
| 2005-01-28 | $9.42 | $9.42 | 1,050 | — | — |
| 2005-01-27 | $9.42 | $9.42 | 4,683 | — | — |
| 2005-01-26 | $9.54 | $9.54 | 21,533 | — | — |
| 2005-01-25 | $9.54 | $9.54 | 1,717 | — | — |
| 2005-01-24 | $9.54 | $9.54 | 12,117 | — | — |
| 2005-01-21 | $9.48 | $9.48 | 2,533 | — | — |
| 2005-01-20 | $9.84 | $9.84 | 19,167 | — | — |
| 2005-01-19 | $9.66 | $9.66 | 21,033 | — | — |
| 2005-01-18 | $9.06 | $9.06 | 9,250 | — | — |
| 2005-01-14 | $8.88 | $8.88 | 3,583 | — | — |
| 2005-01-13 | $8.94 | $8.94 | 3,917 | — | — |
| 2005-01-12 | $9.12 | $9.12 | 11,483 | — | — |
| 2005-01-11 | $8.82 | $8.82 | 3,283 | — | — |
| 2005-01-10 | $8.82 | $8.82 | 7,750 | — | — |
| 2005-01-07 | $8.76 | $8.76 | 4,033 | — | — |
| 2005-01-06 | $8.82 | $8.82 | 4,433 | — | — |
| 2005-01-05 | $8.94 | $8.94 | 6,833 | — | — |
| 2005-01-04 | $8.88 | $8.88 | 3,967 | — | — |
| 2005-01-03 | $8.88 | $8.88 | 7,000 | — | — |