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
- 1980-03-18 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 | $7.00 | $10.21 | 1,800 | — | — |
| 2005-12-29 | $7.00 | $10.21 | 1,200 | — | — |
| 2005-12-28 | $6.93 | $10.11 | 2,200 | — | — |
| 2005-12-27 | $6.83 | $9.96 | 9,600 | — | — |
| 2005-12-23 | $6.88 | $10.03 | 0 | — | — |
| 2005-12-22 | $6.88 | $10.03 | 2,600 | — | — |
| 2005-12-21 | $6.90 | $10.07 | 10,600 | — | — |
| 2005-12-20 | $7.10 | $10.35 | 2,800 | — | — |
| 2005-12-19 | $7.30 | $10.65 | 2,000 | — | — |
| 2005-12-16 | $7.05 | $10.29 | 2,200 | — | — |
| 2005-12-15 | $7.05 | $10.28 | 2,200 | — | — |
| 2005-12-14 | $7.25 | $10.58 | 3,400 | — | — |
| 2005-12-13 | $7.31 | $10.66 | 4,400 | — | — |
| 2005-12-12 | $7.07 | $10.32 | 6,800 | — | — |
| 2005-12-09 | $6.95 | $10.14 | 2,200 | — | — |
| 2005-12-08 | $7.08 | $10.33 | 12,800 | — | — |
| 2005-12-07 | $7.18 | $10.47 | 5,400 | — | — |
| 2005-12-06 | $7.15 | $10.44 | 5,600 | — | — |
| 2005-12-05 | $7.05 | $10.29 | 10,000 | — | — |
| 2005-12-02 | $7.05 | $10.29 | 13,000 | — | — |
| 2005-12-01 | $7.05 | $10.29 | 5,600 | — | — |
| 2005-11-30 | $7.05 | $10.29 | 1,800 | — | — |
| 2005-11-29 | $7.01 | $10.23 | 2,200 | — | — |
| 2005-11-28 | $6.90 | $10.07 | 10,400 | — | — |
| 2005-11-25 | $6.75 | $9.85 | 1,600 | — | — |
| 2005-11-23 | $6.85 | $10.00 | 0 | — | — |
| 2005-11-22 | $6.85 | $10.00 | 4,200 | — | — |
| 2005-11-21 | $7.00 | $10.21 | 6,400 | — | — |
| 2005-11-18 | $6.68 | $9.74 | 5,000 | — | — |
| 2005-11-17 | $6.60 | $9.63 | 200 | — | — |
| 2005-11-16 | $6.55 | $9.55 | 0 | — | — |
| 2005-11-15 | $6.55 | $9.55 | 6,400 | — | — |
| 2005-11-14 | $6.64 | $9.69 | 9,000 | — | — |
| 2005-11-11 | $6.60 | $9.63 | 5,200 | — | — |
| 2005-11-10 | $6.68 | $9.74 | 1,600 | — | — |
| 2005-11-09 | $6.58 | $9.60 | 1,000 | — | — |
| 2005-11-08 | $6.57 | $9.59 | 1,600 | — | — |
| 2005-11-07 | $6.75 | $9.85 | 0 | — | — |
| 2005-11-04 | $6.75 | $9.85 | 2,600 | — | — |
| 2005-11-03 | $6.75 | $9.85 | 2,400 | — | — |
| 2005-11-02 | $6.75 | $9.85 | 5,400 | — | — |
| 2005-11-01 | $7.05 | $10.29 | 12,200 | — | — |
| 2005-10-31 | $7.03 | $10.25 | 17,400 | — | — |
| 2005-10-28 | $6.90 | $10.07 | 600 | — | — |
| 2005-10-27 | $6.76 | $9.87 | 800 | — | — |
| 2005-10-26 | $6.82 | $9.95 | 800 | — | — |
| 2005-10-25 | $6.85 | $10.00 | 1,000 | — | — |
| 2005-10-24 | $6.99 | $10.19 | 12,000 | — | — |
| 2005-10-21 | $6.72 | $9.81 | 5,800 | — | — |
| 2005-10-20 | $6.55 | $9.55 | 3,800 | — | — |
| 2005-10-19 | $6.51 | $9.50 | 4,200 | — | — |
| 2005-10-18 | $6.48 | $9.45 | 9,800 | — | — |
| 2005-10-17 | $6.60 | $9.63 | 4,800 | — | — |
| 2005-10-14 | $6.75 | $9.85 | 1,400 | — | — |
| 2005-10-13 | $6.92 | $10.09 | 1,400 | — | — |
| 2005-10-12 | $6.88 | $10.04 | 4,200 | — | — |
| 2005-10-11 | $6.90 | $10.07 | 5,600 | — | — |
| 2005-10-10 | $7.38 | $10.77 | 21,200 | — | — |
| 2005-10-07 | $8.12 | $11.85 | 93,800 | — | — |
| 2005-10-06 | $6.60 | $9.63 | 7,200 | — | — |
| 2005-10-05 | $6.74 | $9.84 | 19,600 | — | — |
| 2005-10-04 | $7.00 | $10.22 | 4,000 | — | — |
| 2005-10-03 | $7.00 | $10.22 | 6,600 | — | — |
| 2005-09-30 | $6.81 | $9.93 | 5,400 | — | — |
| 2005-09-29 | $6.90 | $10.07 | 25,600 | — | — |
| 2005-09-28 | $6.95 | $10.14 | 9,200 | — | — |
| 2005-09-27 | $6.96 | $10.15 | 27,800 | — | — |
| 2005-09-26 | $7.01 | $10.23 | 10,800 | — | — |
| 2005-09-23 | $7.06 | $10.30 | 9,600 | — | — |
| 2005-09-22 | $7.09 | $10.35 | 4,200 | — | — |
| 2005-09-21 | $7.02 | $10.24 | 16,600 | — | — |
| 2005-09-20 | $7.12 | $10.24 | 26,200 | — | — |
| 2005-09-19 | $7.09 | $10.20 | 46,000 | — | — |
| 2005-09-16 | $7.00 | $10.07 | 31,200 | — | — |
| 2005-09-15 | $6.86 | $9.86 | 58,000 | — | — |
| 2005-09-14 | $6.83 | $9.82 | 40,000 | — | — |
| 2005-09-13 | $6.92 | $9.96 | 17,000 | — | — |
| 2005-09-12 | $6.71 | $9.65 | 22,000 | — | — |
| 2005-09-09 | $6.49 | $9.34 | 8,600 | — | — |
| 2005-09-08 | $6.51 | $9.37 | 6,800 | — | — |
| 2005-09-07 | $6.60 | $9.50 | 29,400 | — | — |
| 2005-09-06 | $6.38 | $9.18 | 14,600 | — | — |
| 2005-09-02 | $6.46 | $9.29 | 10,200 | — | — |
| 2005-09-01 | $6.40 | $9.21 | 20,200 | — | — |
| 2005-08-31 | $6.20 | $8.92 | 5,200 | — | — |
| 2005-08-30 | $6.30 | $9.07 | 22,200 | — | — |
| 2005-08-29 | $6.45 | $9.28 | 3,800 | — | — |
| 2005-08-26 | $6.50 | $9.35 | 3,800 | — | — |
| 2005-08-25 | $6.40 | $9.21 | 23,200 | — | — |
| 2005-08-24 | $6.40 | $9.20 | 4,400 | — | — |
| 2005-08-23 | $6.39 | $9.19 | 3,200 | — | — |
| 2005-08-22 | $6.33 | $9.10 | 2,000 | — | — |
| 2005-08-19 | $6.23 | $8.96 | 3,200 | — | — |
| 2005-08-18 | $6.36 | $9.15 | 3,800 | — | — |
| 2005-08-17 | $6.25 | $8.99 | 6,400 | — | — |
| 2005-08-16 | $6.30 | $9.07 | 1,400 | — | — |
| 2005-08-15 | $6.26 | $9.00 | 15,400 | — | — |
| 2005-08-12 | $6.36 | $9.15 | 6,200 | — | — |
| 2005-08-11 | $6.35 | $9.13 | 96,200 | — | — |
| 2005-08-10 | $6.32 | $9.09 | 28,600 | — | — |
| 2005-08-09 | $6.25 | $8.99 | 9,600 | — | — |
| 2005-08-08 | $6.18 | $8.89 | 2,800 | — | — |
| 2005-08-05 | $6.17 | $8.88 | 0 | — | — |
| 2005-08-04 | $6.17 | $8.88 | 4,600 | — | — |
| 2005-08-03 | $6.24 | $8.97 | 400 | — | — |
| 2005-08-02 | $6.18 | $8.89 | 3,000 | — | — |
| 2005-08-01 | $6.26 | $9.00 | 39,600 | — | — |
| 2005-07-29 | $6.43 | $9.25 | 17,200 | — | — |
| 2005-07-28 | $6.23 | $8.96 | 4,600 | — | — |
| 2005-07-27 | $6.23 | $8.96 | 172,200 | — | — |
| 2005-07-26 | $6.03 | $8.67 | 6,200 | — | — |
| 2005-07-25 | $6.38 | $9.17 | 12,000 | — | — |
| 2005-07-22 | $6.03 | $8.67 | 0 | — | — |
| 2005-07-21 | $6.03 | $8.67 | 2,400 | — | — |
| 2005-07-20 | $6.20 | $8.92 | 2,400 | — | — |
| 2005-07-19 | $6.08 | $8.74 | 2,800 | — | — |
| 2005-07-18 | $6.20 | $8.92 | 400 | — | — |
| 2005-07-15 | $6.20 | $8.91 | 11,200 | — | — |
| 2005-07-14 | $6.05 | $8.71 | 0 | — | — |
| 2005-07-13 | $6.05 | $8.71 | 1,000 | — | — |
| 2005-07-12 | $6.10 | $8.77 | 3,400 | — | — |
| 2005-07-11 | $6.02 | $8.66 | 5,800 | — | — |
| 2005-07-08 | $6.11 | $8.79 | 27,200 | — | — |
| 2005-07-07 | $5.98 | $8.60 | 3,400 | — | — |
| 2005-07-06 | $5.98 | $8.60 | 15,800 | — | — |
| 2005-07-05 | $5.95 | $8.56 | 20,000 | — | — |
| 2005-07-01 | $6.08 | $8.74 | 2,000 | — | — |
| 2005-06-30 | $6.08 | $8.74 | 25,200 | — | — |
| 2005-06-29 | $6.08 | $8.75 | 5,200 | — | — |
| 2005-06-28 | $6.10 | $8.78 | 6,800 | — | — |
| 2005-06-27 | $6.13 | $8.81 | 2,600 | — | — |
| 2005-06-24 | $6.04 | $8.69 | 1,000 | — | — |
| 2005-06-23 | $6.08 | $8.75 | 3,000 | — | — |
| 2005-06-22 | $6.18 | $8.89 | 7,000 | — | — |
| 2005-06-21 | $6.03 | $8.68 | 3,600 | — | — |
| 2005-06-20 | $6.15 | $8.85 | 0 | — | — |
| 2005-06-17 | $6.15 | $8.85 | 26,800 | — | — |
| 2005-06-16 | $6.03 | $8.68 | 3,000 | — | — |
| 2005-06-15 | $6.06 | $8.71 | 12,200 | — | — |
| 2005-06-14 | $6.04 | $8.69 | 0 | — | — |
| 2005-06-13 | $6.04 | $8.69 | 600 | — | — |
| 2005-06-10 | $6.25 | $8.99 | 2,200 | — | — |
| 2005-06-09 | $6.06 | $8.72 | 17,600 | — | — |
| 2005-06-08 | $6.13 | $8.81 | 2,800 | — | — |
| 2005-06-07 | $6.12 | $8.80 | 3,000 | — | — |
| 2005-06-06 | $6.10 | $8.78 | 9,000 | — | — |
| 2005-06-03 | $6.15 | $8.85 | 4,000 | — | — |
| 2005-06-02 | $6.15 | $8.85 | 9,200 | — | — |
| 2005-06-01 | $6.18 | $8.89 | 5,800 | — | — |
| 2005-05-31 | $6.15 | $8.85 | 12,600 | — | — |
| 2005-05-27 | $6.13 | $8.81 | 2,200 | — | — |
| 2005-05-26 | $6.15 | $8.85 | 3,400 | — | — |
| 2005-05-25 | $6.15 | $8.85 | 17,400 | — | — |
| 2005-05-24 | $6.10 | $8.78 | 24,000 | — | — |
| 2005-05-23 | $6.07 | $8.73 | 3,600 | — | — |
| 2005-05-20 | $6.09 | $8.76 | 2,400 | — | — |
| 2005-05-19 | $6.03 | $8.67 | 2,000 | — | — |
| 2005-05-18 | $6.03 | $8.68 | 8,200 | — | — |
| 2005-05-17 | $6.00 | $8.63 | 1,200 | — | — |
| 2005-05-16 | $5.98 | $8.60 | 2,200 | — | — |
| 2005-05-13 | $6.02 | $8.66 | 28,200 | — | — |
| 2005-05-12 | $6.10 | $8.78 | 0 | — | — |
| 2005-05-11 | $6.10 | $8.78 | 3,200 | — | — |
| 2005-05-10 | $6.02 | $8.66 | 6,000 | — | — |
| 2005-05-09 | $6.25 | $8.99 | 21,000 | — | — |
| 2005-05-06 | $6.04 | $8.68 | 1,400 | — | — |
| 2005-05-05 | $6.00 | $8.63 | 1,000 | — | — |
| 2005-05-04 | $6.04 | $8.68 | 400 | — | — |
| 2005-05-03 | $6.10 | $8.78 | 12,600 | — | — |
| 2005-05-02 | $6.00 | $8.63 | 25,600 | — | — |
| 2005-04-29 | $6.10 | $8.77 | 1,200 | — | — |
| 2005-04-28 | $5.96 | $8.57 | 2,800 | — | — |
| 2005-04-27 | $6.05 | $8.71 | 6,000 | — | — |
| 2005-04-26 | $6.00 | $8.63 | 10,000 | — | — |
| 2005-04-25 | $6.02 | $8.66 | 2,400 | — | — |
| 2005-04-22 | $6.08 | $8.74 | 5,400 | — | — |
| 2005-04-21 | $6.10 | $8.78 | 15,000 | — | — |
| 2005-04-20 | $6.05 | $8.71 | 4,800 | — | — |
| 2005-04-19 | $5.98 | $8.60 | 1,000 | — | — |
| 2005-04-18 | $6.00 | $8.63 | 2,000 | — | — |
| 2005-04-15 | $6.00 | $8.63 | 11,200 | — | — |
| 2005-04-14 | $6.02 | $8.66 | 800 | — | — |
| 2005-04-13 | $6.04 | $8.68 | 10,400 | — | — |
| 2005-04-12 | $6.01 | $8.65 | 13,600 | — | — |
| 2005-04-11 | $6.14 | $8.83 | 17,200 | — | — |
| 2005-04-08 | $6.20 | $8.91 | 97,600 | — | — |
| 2005-04-07 | $6.03 | $8.67 | 2,800 | — | — |
| 2005-04-06 | $6.04 | $8.68 | 5,800 | — | — |
| 2005-04-05 | $6.01 | $8.64 | 25,200 | — | — |
| 2005-04-04 | $6.00 | $8.63 | 22,000 | — | — |
| 2005-04-01 | $6.01 | $8.65 | 15,400 | — | — |
| 2005-03-31 | $5.96 | $8.57 | 17,600 | — | — |
| 2005-03-30 | $5.95 | $8.56 | 27,800 | — | — |
| 2005-03-29 | $6.06 | $8.72 | 13,400 | — | — |
| 2005-03-28 | $5.99 | $8.61 | 21,400 | — | — |
| 2005-03-24 | $6.01 | $8.65 | 10,800 | — | — |
| 2005-03-23 | $5.91 | $8.50 | 2,800 | — | — |
| 2005-03-22 | $6.02 | $8.66 | 4,800 | — | — |
| 2005-03-21 | $6.01 | $8.52 | 16,400 | — | — |
| 2005-03-18 | $6.00 | $8.50 | 44,200 | — | — |
| 2005-03-17 | $6.02 | $8.53 | 24,200 | — | — |
| 2005-03-16 | $6.02 | $8.53 | 16,200 | — | — |
| 2005-03-15 | $6.00 | $8.50 | 9,200 | — | — |
| 2005-03-14 | $6.07 | $8.60 | 8,800 | — | — |
| 2005-03-11 | $6.08 | $8.61 | 50,800 | — | — |
| 2005-03-10 | $6.00 | $8.50 | 3,800 | — | — |
| 2005-03-09 | $6.00 | $8.50 | 4,600 | — | — |
| 2005-03-08 | $5.97 | $8.46 | 1,400 | — | — |
| 2005-03-07 | $6.00 | $8.50 | 12,200 | — | — |
| 2005-03-04 | $5.98 | $8.47 | 0 | — | — |
| 2005-03-03 | $5.98 | $8.47 | 15,400 | — | — |
| 2005-03-02 | $5.98 | $8.47 | 1,600 | — | — |
| 2005-03-01 | $5.98 | $8.47 | 12,800 | — | — |
| 2005-02-28 | $6.03 | $8.54 | 15,200 | — | — |
| 2005-02-25 | $6.02 | $8.53 | 22,400 | — | — |
| 2005-02-24 | $6.02 | $8.53 | 13,000 | — | — |
| 2005-02-23 | $6.00 | $8.50 | 5,800 | — | — |
| 2005-02-22 | $5.95 | $8.43 | 6,400 | — | — |
| 2005-02-18 | $6.01 | $8.51 | 5,400 | — | — |
| 2005-02-17 | $6.00 | $8.50 | 15,200 | — | — |
| 2005-02-16 | $5.98 | $8.47 | 20,000 | — | — |
| 2005-02-15 | $5.99 | $8.49 | 8,400 | — | — |
| 2005-02-14 | $6.04 | $8.56 | 43,400 | — | — |
| 2005-02-11 | $6.00 | $8.50 | 15,000 | — | — |
| 2005-02-10 | $5.93 | $8.40 | 26,400 | — | — |
| 2005-02-09 | $5.95 | $8.43 | 46,600 | — | — |
| 2005-02-08 | $5.91 | $8.37 | 5,600 | — | — |
| 2005-02-07 | $5.91 | $8.38 | 2,200 | — | — |
| 2005-02-04 | $5.91 | $8.37 | 9,200 | — | — |
| 2005-02-03 | $5.88 | $8.33 | 6,800 | — | — |
| 2005-02-02 | $5.88 | $8.33 | 3,400 | — | — |
| 2005-02-01 | $5.86 | $8.30 | 11,800 | — | — |
| 2005-01-31 | $5.88 | $8.33 | 6,400 | — | — |
| 2005-01-28 | $5.93 | $8.40 | 4,200 | — | — |
| 2005-01-27 | $5.88 | $8.33 | 1,200 | — | — |
| 2005-01-26 | $5.88 | $8.33 | 11,000 | — | — |
| 2005-01-25 | $5.87 | $8.32 | 15,400 | — | — |
| 2005-01-24 | $5.88 | $8.33 | 3,200 | — | — |
| 2005-01-21 | $5.83 | $8.26 | 11,000 | — | — |
| 2005-01-20 | $5.89 | $8.35 | 5,000 | — | — |
| 2005-01-19 | $5.88 | $8.33 | 2,000 | — | — |
| 2005-01-18 | $5.88 | $8.33 | 1,600 | — | — |
| 2005-01-14 | $5.88 | $8.33 | 1,600 | — | — |
| 2005-01-13 | $5.84 | $8.27 | 13,000 | — | — |
| 2005-01-12 | $5.86 | $8.30 | 5,400 | — | — |
| 2005-01-11 | $5.93 | $8.40 | 2,000 | — | — |
| 2005-01-10 | $6.00 | $8.50 | 9,800 | — | — |
| 2005-01-07 | $5.88 | $8.33 | 20,000 | — | — |
| 2005-01-06 | $5.93 | $8.40 | 16,800 | — | — |
| 2005-01-05 | $5.95 | $8.43 | 3,000 | — | — |
| 2005-01-04 | $5.91 | $8.37 | 2,200 | — | — |
| 2005-01-03 | $5.91 | $8.37 | 9,600 | — | — |