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 | $8.96 | $10.00 | 46,500 | — | — |
| 2005-12-29 | $9.12 | $10.18 | 45,750 | — | — |
| 2005-12-28 | $9.16 | $10.22 | 47,750 | — | — |
| 2005-12-27 | $9.20 | $10.27 | 28,500 | — | — |
| 2005-12-23 | $9.58 | $10.69 | 12,750 | — | — |
| 2005-12-22 | $9.58 | $10.69 | 19,250 | — | — |
| 2005-12-21 | $9.37 | $10.45 | 3,000 | — | — |
| 2005-12-20 | $9.26 | $10.33 | 35,000 | — | — |
| 2005-12-19 | $9.55 | $10.66 | 48,500 | — | — |
| 2005-12-16 | $9.70 | $10.82 | 73,750 | — | — |
| 2005-12-15 | $9.46 | $10.56 | 153,750 | — | — |
| 2005-12-14 | $8.96 | $10.00 | 43,750 | — | — |
| 2005-12-13 | $8.98 | $10.02 | 21,250 | — | — |
| 2005-12-12 | $8.88 | $9.91 | 26,500 | — | — |
| 2005-12-09 | $8.63 | $9.63 | 14,500 | — | — |
| 2005-12-08 | $8.38 | $9.36 | 42,750 | — | — |
| 2005-12-07 | $8.64 | $9.65 | 30,500 | — | — |
| 2005-12-06 | $9.04 | $10.09 | 48,000 | — | — |
| 2005-12-05 | $9.11 | $10.16 | 61,000 | — | — |
| 2005-12-02 | $9.00 | $10.04 | 51,000 | — | — |
| 2005-12-01 | $9.04 | $10.08 | 36,000 | — | — |
| 2005-11-30 | $8.95 | $9.99 | 35,500 | — | — |
| 2005-11-29 | $8.52 | $9.51 | 43,250 | — | — |
| 2005-11-28 | $8.84 | $9.85 | 99,750 | — | — |
| 2005-11-25 | $9.19 | $10.25 | 104,500 | — | — |
| 2005-11-23 | $8.68 | $9.67 | 199,750 | — | — |
| 2005-11-22 | $7.80 | $8.69 | 18,250 | — | — |
| 2005-11-21 | $7.76 | $8.65 | 35,250 | — | — |
| 2005-11-18 | $7.63 | $8.51 | 27,750 | — | — |
| 2005-11-17 | $7.66 | $8.54 | 23,250 | — | — |
| 2005-11-16 | $7.76 | $8.65 | 34,500 | — | — |
| 2005-11-15 | $7.91 | $8.81 | 28,750 | — | — |
| 2005-11-14 | $7.86 | $8.76 | 32,250 | — | — |
| 2005-11-11 | $7.84 | $8.74 | 8,000 | — | — |
| 2005-11-10 | $7.92 | $8.83 | 205,500 | — | — |
| 2005-11-09 | $8.15 | $9.08 | 85,250 | — | — |
| 2005-11-08 | $8.07 | $9.00 | 122,250 | — | — |
| 2005-11-07 | $7.89 | $8.80 | 91,000 | — | — |
| 2005-11-04 | $7.60 | $8.47 | 96,000 | — | — |
| 2005-11-03 | $7.60 | $8.47 | 71,500 | — | — |
| 2005-11-02 | $7.60 | $8.47 | 181,000 | — | — |
| 2005-11-01 | $7.34 | $8.18 | 571,500 | — | — |
| 2005-10-31 | $5.90 | $6.58 | 29,250 | — | — |
| 2005-10-28 | $5.60 | $6.24 | 47,000 | — | — |
| 2005-10-27 | $5.55 | $6.18 | 94,750 | — | — |
| 2005-10-26 | $5.56 | $6.20 | 58,250 | — | — |
| 2005-10-25 | $5.58 | $6.22 | 60,500 | — | — |
| 2005-10-24 | $5.52 | $6.15 | 47,000 | — | — |
| 2005-10-21 | $5.54 | $6.17 | 47,500 | — | — |
| 2005-10-20 | $5.44 | $6.07 | 116,500 | — | — |
| 2005-10-19 | $5.86 | $6.53 | 21,000 | — | — |
| 2005-10-18 | $6.09 | $6.79 | 16,750 | — | — |
| 2005-10-17 | $6.04 | $6.73 | 33,750 | — | — |
| 2005-10-14 | $6.01 | $6.70 | 37,000 | — | — |
| 2005-10-13 | $5.58 | $6.22 | 97,000 | — | — |
| 2005-10-12 | $5.44 | $6.06 | 313,500 | — | — |
| 2005-10-11 | $5.75 | $6.41 | 92,250 | — | — |
| 2005-10-10 | $6.06 | $6.75 | 58,500 | — | — |
| 2005-10-07 | $6.00 | $6.69 | 88,000 | — | — |
| 2005-10-06 | $6.08 | $6.77 | 188,750 | — | — |
| 2005-10-05 | $6.98 | $7.78 | 79,250 | — | — |
| 2005-10-04 | $6.84 | $7.62 | 64,000 | — | — |
| 2005-10-03 | $7.20 | $8.03 | 75,000 | — | — |
| 2005-09-30 | $7.52 | $8.38 | 56,500 | — | — |
| 2005-09-29 | $7.50 | $8.36 | 137,500 | — | — |
| 2005-09-28 | $7.87 | $8.77 | 35,000 | — | — |
| 2005-09-27 | $8.00 | $8.92 | 35,000 | — | — |
| 2005-09-26 | $8.04 | $8.96 | 35,000 | — | — |
| 2005-09-23 | $7.98 | $8.89 | 27,500 | — | — |
| 2005-09-22 | $7.80 | $8.69 | 46,000 | — | — |
| 2005-09-21 | $7.60 | $8.47 | 38,000 | — | — |
| 2005-09-20 | $7.58 | $8.45 | 21,500 | — | — |
| 2005-09-19 | $7.31 | $8.15 | 102,500 | — | — |
| 2005-09-16 | $7.04 | $7.85 | 154,000 | — | — |
| 2005-09-15 | $7.60 | $8.47 | 64,500 | — | — |
| 2005-09-14 | $7.65 | $8.52 | 84,500 | — | — |
| 2005-09-13 | $7.50 | $8.36 | 50,500 | — | — |
| 2005-09-12 | $7.55 | $8.41 | 98,000 | — | — |
| 2005-09-09 | $7.70 | $8.58 | 35,500 | — | — |
| 2005-09-08 | $7.70 | $8.58 | 201,500 | — | — |
| 2005-09-07 | $8.06 | $8.98 | 43,500 | — | — |
| 2005-09-06 | $8.19 | $9.13 | 158,500 | — | — |
| 2005-09-02 | $8.13 | $9.06 | 120,000 | — | — |
| 2005-09-01 | $7.97 | $8.88 | 20,500 | — | — |
| 2005-08-31 | $7.64 | $8.51 | 37,500 | — | — |
| 2005-08-30 | $7.50 | $8.36 | 27,000 | — | — |
| 2005-08-29 | $7.49 | $8.34 | 102,000 | — | — |
| 2005-08-26 | $7.45 | $8.30 | 108,500 | — | — |
| 2005-08-25 | $7.80 | $8.69 | 128,500 | — | — |
| 2005-08-24 | $7.48 | $8.33 | 43,000 | — | — |
| 2005-08-23 | $7.40 | $8.24 | 51,500 | — | — |
| 2005-08-22 | $7.28 | $8.10 | 58,000 | — | — |
| 2005-08-19 | $7.10 | $7.91 | 24,500 | — | — |
| 2005-08-18 | $7.20 | $8.02 | 84,500 | — | — |
| 2005-08-17 | $7.40 | $8.24 | 62,500 | — | — |
| 2005-08-16 | $7.19 | $8.01 | 30,000 | — | — |
| 2005-08-15 | $7.00 | $7.80 | 109,000 | — | — |
| 2005-08-12 | $7.15 | $7.96 | 380,500 | — | — |
| 2005-08-11 | $6.98 | $7.77 | 7,500 | — | — |
| 2005-08-10 | $6.98 | $7.77 | 69,500 | — | — |
| 2005-08-09 | $7.03 | $7.83 | 88,500 | — | — |
| 2005-08-08 | $6.82 | $7.60 | 46,500 | — | — |
| 2005-08-05 | $6.66 | $7.42 | 102,000 | — | — |
| 2005-08-04 | $6.78 | $7.55 | 69,500 | — | — |
| 2005-08-03 | $7.03 | $7.83 | 48,000 | — | — |
| 2005-08-02 | $7.03 | $7.83 | 65,500 | — | — |
| 2005-08-01 | $7.16 | $7.98 | 417,000 | — | — |
| 2005-07-29 | $6.99 | $7.79 | 193,000 | — | — |
| 2005-07-28 | $6.64 | $7.39 | 222,500 | — | — |
| 2005-07-27 | $6.22 | $6.93 | 230,500 | — | — |
| 2005-07-26 | $5.99 | $6.68 | 101,000 | — | — |
| 2005-07-25 | $5.87 | $6.54 | 26,000 | — | — |
| 2005-07-22 | $6.00 | $6.68 | 95,000 | — | — |
| 2005-07-21 | $5.58 | $6.22 | 4,500 | — | — |
| 2005-07-20 | $5.61 | $6.25 | 29,500 | — | — |
| 2005-07-19 | $5.44 | $6.06 | 66,500 | — | — |
| 2005-07-18 | $5.25 | $5.85 | 152,500 | — | — |
| 2005-07-15 | $5.47 | $6.10 | 36,000 | — | — |
| 2005-07-14 | $5.68 | $6.33 | 27,500 | — | — |
| 2005-07-13 | $5.75 | $6.41 | 25,000 | — | — |
| 2005-07-12 | $5.85 | $6.51 | 89,500 | — | — |
| 2005-07-11 | $5.78 | $6.44 | 81,000 | — | — |
| 2005-07-08 | $5.67 | $6.31 | 8,500 | — | — |
| 2005-07-07 | $5.67 | $6.32 | 58,500 | — | — |
| 2005-07-06 | $5.68 | $6.33 | 58,000 | — | — |
| 2005-07-05 | $5.61 | $6.25 | 147,500 | — | — |
| 2005-07-01 | $5.38 | $5.99 | 19,500 | — | — |
| 2005-06-30 | $5.37 | $5.98 | 148,500 | — | — |
| 2005-06-29 | $5.30 | $5.91 | 139,500 | — | — |
| 2005-06-28 | $4.77 | $5.31 | 34,500 | — | — |
| 2005-06-27 | $4.65 | $5.18 | 20,500 | — | — |
| 2005-06-24 | $4.56 | $5.08 | 5,000 | — | — |
| 2005-06-23 | $4.52 | $5.03 | 32,000 | — | — |
| 2005-06-22 | $4.74 | $5.28 | 10,500 | — | — |
| 2005-06-21 | $4.71 | $5.25 | 5,500 | — | — |
| 2005-06-20 | $4.75 | $5.29 | 14,500 | — | — |
| 2005-06-17 | $4.75 | $5.29 | 16,000 | — | — |
| 2005-06-16 | $4.64 | $5.17 | 60,500 | — | — |
| 2005-06-15 | $4.70 | $5.24 | 25,500 | — | — |
| 2005-06-14 | $4.62 | $5.13 | 50,500 | — | — |
| 2005-06-13 | $4.64 | $5.16 | 26,500 | — | — |
| 2005-06-10 | $4.57 | $5.08 | 52,500 | — | — |
| 2005-06-09 | $4.35 | $4.83 | 314,500 | — | — |
| 2005-06-08 | $4.56 | $5.07 | 87,500 | — | — |
| 2005-06-07 | $4.65 | $5.17 | 182,500 | — | — |
| 2005-06-06 | $4.09 | $4.55 | 6,500 | — | — |
| 2005-06-03 | $4.08 | $4.54 | 6,500 | — | — |
| 2005-06-02 | $4.06 | $4.51 | 16,500 | — | — |
| 2005-06-01 | $4.03 | $4.48 | 22,500 | — | — |
| 2005-05-31 | $4.04 | $4.49 | 4,000 | — | — |
| 2005-05-27 | $4.03 | $4.48 | 4,500 | — | — |
| 2005-05-26 | $4.02 | $4.47 | 23,000 | — | — |
| 2005-05-25 | $4.02 | $4.47 | 16,000 | — | — |
| 2005-05-24 | $4.04 | $4.49 | 9,000 | — | — |
| 2005-05-23 | $4.01 | $4.46 | 35,500 | — | — |
| 2005-05-20 | $4.00 | $4.45 | 24,000 | — | — |
| 2005-05-19 | $4.00 | $4.45 | 15,500 | — | — |
| 2005-05-18 | $4.05 | $4.50 | 95,000 | — | — |
| 2005-05-17 | $4.03 | $4.48 | 20,000 | — | — |
| 2005-05-16 | $4.04 | $4.49 | 31,000 | — | — |
| 2005-05-13 | $4.01 | $4.46 | 12,500 | — | — |
| 2005-05-12 | $4.02 | $4.47 | 63,500 | — | — |
| 2005-05-11 | $4.04 | $4.49 | 43,000 | — | — |
| 2005-05-10 | $4.02 | $4.47 | 22,500 | — | — |
| 2005-05-09 | $3.94 | $4.38 | 34,000 | — | — |
| 2005-05-06 | $3.95 | $4.39 | 40,000 | — | — |
| 2005-05-05 | $3.80 | $4.22 | 10,000 | — | — |
| 2005-05-04 | $3.74 | $4.16 | 12,500 | — | — |
| 2005-05-03 | $3.73 | $4.15 | 19,000 | — | — |
| 2005-05-02 | $3.70 | $4.11 | 23,000 | — | — |
| 2005-04-29 | $3.65 | $4.05 | 22,500 | — | — |
| 2005-04-28 | $3.60 | $4.01 | 39,000 | — | — |
| 2005-04-27 | $3.63 | $4.04 | 28,000 | — | — |
| 2005-04-26 | $3.57 | $3.97 | 13,500 | — | — |
| 2005-04-25 | $3.60 | $4.00 | 25,500 | — | — |
| 2005-04-22 | $3.59 | $3.99 | 36,000 | — | — |
| 2005-04-21 | $3.57 | $3.97 | 80,000 | — | — |
| 2005-04-20 | $3.57 | $3.97 | 36,500 | — | — |
| 2005-04-19 | $3.65 | $4.06 | 35,500 | — | — |
| 2005-04-18 | $3.58 | $3.98 | 34,500 | — | — |
| 2005-04-15 | $3.56 | $3.95 | 71,500 | — | — |
| 2005-04-14 | $3.52 | $3.91 | 17,500 | — | — |
| 2005-04-13 | $3.52 | $3.91 | 20,000 | — | — |
| 2005-04-12 | $3.50 | $3.89 | 21,500 | — | — |
| 2005-04-11 | $3.46 | $3.85 | 18,500 | — | — |
| 2005-04-08 | $3.50 | $3.89 | 6,000 | — | — |
| 2005-04-07 | $3.46 | $3.85 | 11,000 | — | — |
| 2005-04-06 | $3.42 | $3.80 | 39,500 | — | — |
| 2005-04-05 | $3.37 | $3.74 | 8,500 | — | — |
| 2005-04-04 | $3.36 | $3.73 | 26,500 | — | — |
| 2005-04-01 | $3.34 | $3.71 | 20,500 | — | — |
| 2005-03-31 | $3.45 | $3.83 | 1,000 | — | — |
| 2005-03-30 | $3.43 | $3.82 | 52,000 | — | — |
| 2005-03-29 | $3.50 | $3.89 | 4,500 | — | — |
| 2005-03-28 | $3.50 | $3.89 | 42,000 | — | — |
| 2005-03-24 | $3.54 | $3.93 | 20,500 | — | — |
| 2005-03-23 | $3.45 | $3.83 | 43,000 | — | — |
| 2005-03-22 | $3.43 | $3.82 | 37,000 | — | — |
| 2005-03-21 | $3.47 | $3.86 | 7,000 | — | — |
| 2005-03-18 | $3.40 | $3.78 | 2,500 | — | — |
| 2005-03-17 | $3.34 | $3.71 | 45,000 | — | — |
| 2005-03-16 | $3.23 | $3.59 | 247,500 | — | — |
| 2005-03-15 | $3.34 | $3.71 | 82,500 | — | — |
| 2005-03-14 | $3.44 | $3.82 | 5,500 | — | — |
| 2005-03-11 | $3.43 | $3.81 | 14,500 | — | — |
| 2005-03-10 | $3.48 | $3.86 | 23,000 | — | — |
| 2005-03-09 | $3.45 | $3.83 | 108,500 | — | — |
| 2005-03-08 | $3.29 | $3.65 | 55,500 | — | — |
| 2005-03-07 | $3.26 | $3.61 | 36,000 | — | — |
| 2005-03-04 | $3.22 | $3.57 | 0 | — | — |
| 2005-03-03 | $3.22 | $3.57 | 4,500 | — | — |
| 2005-03-02 | $3.21 | $3.56 | 12,000 | — | — |
| 2005-03-01 | $3.25 | $3.60 | 2,000 | — | — |
| 2005-02-28 | $3.24 | $3.59 | 17,500 | — | — |
| 2005-02-25 | $3.27 | $3.63 | 4,500 | — | — |
| 2005-02-24 | $3.26 | $3.61 | 48,000 | — | — |
| 2005-02-23 | $3.20 | $3.55 | 9,500 | — | — |
| 2005-02-22 | $3.22 | $3.57 | 9,000 | — | — |
| 2005-02-18 | $3.22 | $3.57 | 33,000 | — | — |
| 2005-02-17 | $3.29 | $3.65 | 10,000 | — | — |
| 2005-02-16 | $3.19 | $3.54 | 36,000 | — | — |
| 2005-02-15 | $3.20 | $3.55 | 23,500 | — | — |
| 2005-02-14 | $3.20 | $3.55 | 46,000 | — | — |
| 2005-02-11 | $3.22 | $3.57 | 16,000 | — | — |
| 2005-02-10 | $3.24 | $3.59 | 26,500 | — | — |
| 2005-02-09 | $3.24 | $3.59 | 22,000 | — | — |
| 2005-02-08 | $3.30 | $3.66 | 30,000 | — | — |
| 2005-02-07 | $3.30 | $3.66 | 86,000 | — | — |
| 2005-02-04 | $3.26 | $3.62 | 20,000 | — | — |
| 2005-02-03 | $3.20 | $3.55 | 89,500 | — | — |
| 2005-02-02 | $3.19 | $3.54 | 65,000 | — | — |
| 2005-02-01 | $3.18 | $3.52 | 57,000 | — | — |
| 2005-01-31 | $3.10 | $3.43 | 142,000 | — | — |
| 2005-01-28 | $3.08 | $3.41 | 156,500 | — | — |
| 2005-01-27 | $2.88 | $3.19 | 3,000 | — | — |
| 2005-01-26 | $2.86 | $3.17 | 0 | — | — |
| 2005-01-25 | $2.86 | $3.17 | 1,500 | — | — |
| 2005-01-24 | $2.84 | $3.15 | 500 | — | — |
| 2005-01-21 | $2.85 | $3.16 | 7,500 | — | — |
| 2005-01-20 | $2.83 | $3.14 | 7,000 | — | — |
| 2005-01-19 | $2.85 | $3.15 | 3,000 | — | — |
| 2005-01-18 | $2.86 | $3.17 | 0 | — | — |
| 2005-01-14 | $2.86 | $3.17 | 500 | — | — |
| 2005-01-13 | $2.86 | $3.17 | 0 | — | — |
| 2005-01-12 | $2.86 | $3.17 | 1,500 | — | — |
| 2005-01-11 | $2.87 | $3.18 | 500 | — | — |
| 2005-01-10 | $2.87 | $3.18 | 13,000 | — | — |
| 2005-01-07 | $2.92 | $3.24 | 3,000 | — | — |
| 2005-01-06 | $2.96 | $3.28 | 10,000 | — | — |
| 2005-01-05 | $2.97 | $3.29 | 10,000 | — | — |
| 2005-01-04 | $2.98 | $3.30 | 1,500 | — | — |
| 2005-01-03 | $2.97 | $3.29 | 5,500 | — | — |