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
- 1986-11-05 to 2026-08-27
- 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 | $6.30 | $16.62 | 2,000 | — | — |
| 2005-12-29 | $6.20 | $16.36 | 0 | — | — |
| 2005-12-28 | $6.20 | $16.36 | 1,800 | — | — |
| 2005-12-27 | $6.02 | $15.88 | 1,800 | — | — |
| 2005-12-23 | $6.09 | $16.07 | 0 | — | — |
| 2005-12-22 | $6.09 | $16.07 | 5,900 | — | — |
| 2005-12-21 | $6.26 | $16.52 | 1,100 | — | — |
| 2005-12-20 | $6.25 | $16.49 | 2,900 | — | — |
| 2005-12-19 | $6.15 | $16.23 | 300 | — | — |
| 2005-12-16 | $6.30 | $16.62 | 500 | — | — |
| 2005-12-15 | $6.30 | $16.62 | 0 | — | — |
| 2005-12-14 | $6.30 | $16.62 | 4,000 | — | — |
| 2005-12-13 | $6.60 | $17.41 | 500 | — | — |
| 2005-12-12 | $6.45 | $17.02 | 6,000 | — | — |
| 2005-12-09 | $6.81 | $17.97 | 1,300 | — | — |
| 2005-12-08 | $6.60 | $17.41 | 1,500 | — | — |
| 2005-12-07 | $6.45 | $17.02 | 300 | — | — |
| 2005-12-06 | $6.50 | $17.15 | 0 | — | — |
| 2005-12-05 | $6.50 | $17.15 | 200 | — | — |
| 2005-12-02 | $6.50 | $17.15 | 1,700 | — | — |
| 2005-12-01 | $7.00 | $18.47 | 300 | — | — |
| 2005-11-30 | $6.90 | $18.21 | 1,500 | — | — |
| 2005-11-29 | $6.80 | $17.94 | 100 | — | — |
| 2005-11-28 | $6.80 | $17.94 | 0 | — | — |
| 2005-11-25 | $6.80 | $17.94 | 3,000 | — | — |
| 2005-11-23 | $7.15 | $18.86 | 0 | — | — |
| 2005-11-22 | $7.15 | $18.86 | 0 | — | — |
| 2005-11-21 | $7.15 | $18.86 | 100 | — | — |
| 2005-11-18 | $7.21 | $19.02 | 300 | — | — |
| 2005-11-17 | $7.28 | $19.21 | 0 | — | — |
| 2005-11-16 | $7.28 | $19.21 | 0 | — | — |
| 2005-11-15 | $7.28 | $19.21 | 900 | — | — |
| 2005-11-14 | $7.00 | $18.47 | 0 | — | — |
| 2005-11-11 | $7.00 | $18.47 | 300 | — | — |
| 2005-11-10 | $7.00 | $18.47 | 0 | — | — |
| 2005-11-09 | $7.00 | $18.47 | 0 | — | — |
| 2005-11-08 | $7.00 | $18.47 | 300 | — | — |
| 2005-11-07 | $6.80 | $17.94 | 0 | — | — |
| 2005-11-04 | $6.80 | $17.94 | 200 | — | — |
| 2005-11-03 | $6.90 | $18.21 | 100 | — | — |
| 2005-11-02 | $6.95 | $18.34 | 800 | — | — |
| 2005-11-01 | $7.20 | $19.00 | 0 | — | — |
| 2005-10-31 | $7.20 | $19.00 | 0 | — | — |
| 2005-10-28 | $7.20 | $19.00 | 0 | — | — |
| 2005-10-27 | $7.20 | $19.00 | 0 | — | — |
| 2005-10-26 | $7.20 | $19.00 | 0 | — | — |
| 2005-10-25 | $7.20 | $19.00 | 0 | — | — |
| 2005-10-24 | $7.20 | $19.00 | 500 | — | — |
| 2005-10-21 | $7.20 | $19.00 | 2,300 | — | — |
| 2005-10-20 | $7.12 | $18.79 | 100 | — | — |
| 2005-10-19 | $7.05 | $18.60 | 200 | — | — |
| 2005-10-18 | $7.25 | $19.13 | 3,500 | — | — |
| 2005-10-17 | $7.25 | $19.13 | 8,100 | — | — |
| 2005-10-14 | $7.25 | $19.13 | 0 | — | — |
| 2005-10-13 | $7.25 | $19.13 | 0 | — | — |
| 2005-10-12 | $7.25 | $19.13 | 0 | — | — |
| 2005-10-11 | $7.25 | $19.13 | 2,000 | — | — |
| 2005-10-10 | $7.30 | $19.26 | 100 | — | — |
| 2005-10-07 | $7.25 | $19.13 | 2,700 | — | — |
| 2005-10-06 | $7.25 | $19.13 | 0 | — | — |
| 2005-10-05 | $7.25 | $19.13 | 0 | — | — |
| 2005-10-04 | $7.25 | $19.13 | 0 | — | — |
| 2005-10-03 | $7.25 | $19.13 | 4,000 | — | — |
| 2005-09-30 | $7.25 | $19.13 | 0 | — | — |
| 2005-09-29 | $7.25 | $19.13 | 100 | — | — |
| 2005-09-28 | $7.10 | $18.73 | 500 | — | — |
| 2005-09-27 | $7.10 | $18.73 | 200 | — | — |
| 2005-09-26 | $7.00 | $18.47 | 0 | — | — |
| 2005-09-23 | $7.00 | $18.47 | 0 | — | — |
| 2005-09-22 | $7.00 | $18.47 | 2,100 | — | — |
| 2005-09-21 | $6.55 | $17.28 | 100 | — | — |
| 2005-09-20 | $6.60 | $17.41 | 100 | — | — |
| 2005-09-19 | $6.70 | $17.68 | 700 | — | — |
| 2005-09-16 | $7.00 | $18.47 | 0 | — | — |
| 2005-09-15 | $7.00 | $18.47 | 7,300 | — | — |
| 2005-09-14 | $7.20 | $19.00 | 600 | — | — |
| 2005-09-13 | $7.10 | $18.73 | 0 | — | — |
| 2005-09-12 | $7.10 | $18.73 | 1,100 | — | — |
| 2005-09-09 | $7.20 | $19.00 | 0 | — | — |
| 2005-09-08 | $7.20 | $19.00 | 1,500 | — | — |
| 2005-09-07 | $7.40 | $19.52 | 0 | — | — |
| 2005-09-06 | $7.40 | $19.52 | 500 | — | — |
| 2005-09-02 | $7.40 | $19.52 | 0 | — | — |
| 2005-09-01 | $7.40 | $19.52 | 1,700 | — | — |
| 2005-08-31 | $7.30 | $19.26 | 1,900 | — | — |
| 2005-08-30 | $7.30 | $19.26 | 1,200 | — | — |
| 2005-08-29 | $7.30 | $19.26 | 0 | — | — |
| 2005-08-26 | $7.30 | $19.26 | 1,400 | — | — |
| 2005-08-25 | $7.35 | $19.39 | 300 | — | — |
| 2005-08-24 | $7.30 | $19.26 | 700 | — | — |
| 2005-08-23 | $6.80 | $17.94 | 2,000 | — | — |
| 2005-08-22 | $6.60 | $17.41 | 0 | — | — |
| 2005-08-19 | $6.60 | $17.41 | 100 | — | — |
| 2005-08-18 | $6.50 | $17.15 | 1,200 | — | — |
| 2005-08-17 | $6.40 | $16.89 | 1,100 | — | — |
| 2005-08-16 | $6.60 | $17.41 | 200 | — | — |
| 2005-08-15 | $6.80 | $17.94 | 3,600 | — | — |
| 2005-08-12 | $6.95 | $18.34 | 5,400 | — | — |
| 2005-08-11 | $7.50 | $19.79 | 1,300 | — | — |
| 2005-08-10 | $7.90 | $20.84 | 1,800 | — | — |
| 2005-08-09 | $6.80 | $17.94 | 7,000 | — | — |
| 2005-08-08 | $6.35 | $16.75 | 1,300 | — | — |
| 2005-08-05 | $6.70 | $17.68 | 4,900 | — | — |
| 2005-08-04 | $7.05 | $18.60 | 1,500 | — | — |
| 2005-08-03 | $7.05 | $18.60 | 200 | — | — |
| 2005-08-02 | $7.15 | $18.86 | 1,800 | — | — |
| 2005-08-01 | $7.20 | $19.00 | 0 | — | — |
| 2005-07-29 | $7.20 | $19.00 | 2,200 | — | — |
| 2005-07-28 | $7.05 | $18.60 | 500 | — | — |
| 2005-07-27 | $7.02 | $18.52 | 7,800 | — | — |
| 2005-07-26 | $7.05 | $18.60 | 1,100 | — | — |
| 2005-07-25 | $7.05 | $18.60 | 4,400 | — | — |
| 2005-07-22 | $6.95 | $18.34 | 9,500 | — | — |
| 2005-07-21 | $6.95 | $18.34 | 3,700 | — | — |
| 2005-07-20 | $7.20 | $19.00 | 2,000 | — | — |
| 2005-07-19 | $7.40 | $19.52 | 4,800 | — | — |
| 2005-07-18 | $7.20 | $19.00 | 10,700 | — | — |
| 2005-07-15 | $7.40 | $19.52 | 6,900 | — | — |
| 2005-07-14 | $8.54 | $22.53 | 3,500 | — | — |
| 2005-07-13 | $8.75 | $23.09 | 3,800 | — | — |
| 2005-07-12 | $8.68 | $22.90 | 2,100 | — | — |
| 2005-07-11 | $8.75 | $23.09 | 4,800 | — | — |
| 2005-07-08 | $9.06 | $23.90 | 5,600 | — | — |
| 2005-07-07 | $9.60 | $25.33 | 1,600 | — | — |
| 2005-07-06 | $9.65 | $25.46 | 2,300 | — | — |
| 2005-07-05 | $10.00 | $26.38 | 4,900 | — | — |
| 2005-07-01 | $9.50 | $25.07 | 4,500 | — | — |
| 2005-06-30 | $10.00 | $26.38 | 0 | — | — |
| 2005-06-29 | $10.00 | $26.38 | 3,100 | — | — |
| 2005-06-28 | $9.95 | $26.25 | 7,000 | — | — |
| 2005-06-27 | $9.99 | $26.36 | 2,800 | — | — |
| 2005-06-24 | $9.52 | $25.12 | 8,700 | — | — |
| 2005-06-23 | $10.40 | $27.44 | 3,800 | — | — |
| 2005-06-22 | $10.80 | $28.50 | 5,200 | — | — |
| 2005-06-21 | $11.70 | $30.87 | 7,400 | — | — |
| 2005-06-20 | $11.17 | $29.47 | 6,000 | — | — |
| 2005-06-17 | $10.85 | $28.63 | 9,100 | — | — |
| 2005-06-16 | $10.20 | $26.91 | 20,800 | — | — |
| 2005-06-15 | $10.75 | $28.36 | 16,600 | — | — |
| 2005-06-14 | $9.33 | $24.63 | 1,200 | — | — |
| 2005-06-13 | $9.40 | $24.80 | 6,900 | — | — |
| 2005-06-10 | $8.95 | $23.61 | 600 | — | — |
| 2005-06-09 | $8.95 | $23.61 | 4,800 | — | — |
| 2005-06-08 | $9.00 | $23.75 | 8,700 | — | — |
| 2005-06-07 | $9.23 | $24.36 | 24,600 | — | — |
| 2005-06-06 | $9.08 | $23.97 | 15,300 | — | — |
| 2005-06-03 | $8.50 | $22.43 | 4,200 | — | — |
| 2005-06-02 | $8.14 | $21.47 | 3,600 | — | — |
| 2005-06-01 | $8.40 | $22.17 | 11,400 | — | — |
| 2005-05-31 | $8.53 | $22.51 | 11,400 | — | — |
| 2005-05-27 | $7.92 | $20.89 | 1,500 | — | — |
| 2005-05-26 | $7.92 | $20.89 | 4,200 | — | — |
| 2005-05-25 | $7.97 | $21.02 | 3,000 | — | — |
| 2005-05-24 | $7.70 | $20.32 | 13,200 | — | — |
| 2005-05-23 | $7.67 | $20.23 | 10,200 | — | — |
| 2005-05-20 | $7.55 | $19.92 | 8,700 | — | — |
| 2005-05-19 | $7.72 | $20.36 | 13,200 | — | — |
| 2005-05-18 | $7.48 | $19.74 | 12,600 | — | — |
| 2005-05-17 | $7.28 | $19.22 | 15,900 | — | — |
| 2005-05-16 | $6.50 | $17.15 | 2,100 | — | — |
| 2005-05-13 | $6.38 | $16.84 | 0 | — | — |
| 2005-05-12 | $6.38 | $16.84 | 0 | — | — |
| 2005-05-11 | $6.38 | $16.84 | 0 | — | — |
| 2005-05-10 | $6.38 | $16.84 | 5,400 | — | — |
| 2005-05-09 | $6.38 | $16.84 | 3,000 | — | — |
| 2005-05-06 | $6.38 | $16.84 | 300 | — | — |
| 2005-05-05 | $6.38 | $16.84 | 0 | — | — |
| 2005-05-04 | $6.38 | $16.84 | 8,700 | — | — |
| 2005-05-03 | $5.98 | $15.79 | 1,200 | — | — |
| 2005-05-02 | $5.95 | $15.70 | 0 | — | — |
| 2005-04-29 | $5.95 | $15.70 | 0 | — | — |
| 2005-04-28 | $5.95 | $15.70 | 0 | — | — |
| 2005-04-27 | $5.95 | $15.70 | 0 | — | — |
| 2005-04-26 | $5.95 | $15.70 | 0 | — | — |
| 2005-04-25 | $5.95 | $15.70 | 600 | — | — |
| 2005-04-22 | $5.92 | $15.61 | 1,500 | — | — |
| 2005-04-21 | $5.83 | $15.39 | 0 | — | — |
| 2005-04-20 | $5.83 | $15.39 | 31,200 | — | — |
| 2005-04-19 | $5.77 | $15.21 | 900 | — | — |
| 2005-04-18 | $5.73 | $15.13 | 0 | — | — |
| 2005-04-15 | $5.73 | $15.13 | 3,000 | — | — |
| 2005-04-14 | $5.97 | $15.74 | 900 | — | — |
| 2005-04-13 | $5.97 | $15.74 | 10,500 | — | — |
| 2005-04-12 | $5.74 | $15.15 | 0 | — | — |
| 2005-04-11 | $5.74 | $15.15 | 4,500 | — | — |
| 2005-04-08 | $5.63 | $14.86 | 0 | — | — |
| 2005-04-07 | $5.63 | $14.86 | 0 | — | — |
| 2005-04-06 | $5.63 | $14.86 | 0 | — | — |
| 2005-04-05 | $5.63 | $14.86 | 300 | — | — |
| 2005-04-04 | $5.59 | $14.75 | 1,200 | — | — |
| 2005-04-01 | $5.53 | $14.60 | 1,200 | — | — |
| 2005-03-31 | $5.43 | $14.34 | 0 | — | — |
| 2005-03-30 | $5.43 | $14.34 | 0 | — | — |
| 2005-03-29 | $5.43 | $14.34 | 0 | — | — |
| 2005-03-28 | $5.43 | $14.34 | 0 | — | — |
| 2005-03-24 | $5.43 | $14.34 | 0 | — | — |
| 2005-03-23 | $5.43 | $14.34 | 0 | — | — |
| 2005-03-22 | $5.43 | $14.34 | 0 | — | — |
| 2005-03-21 | $5.43 | $14.34 | 0 | — | — |
| 2005-03-18 | $5.43 | $14.34 | 600 | — | — |
| 2005-03-17 | $5.52 | $14.56 | 600 | — | — |
| 2005-03-16 | $5.57 | $14.69 | 0 | — | — |
| 2005-03-15 | $5.57 | $14.69 | 1,800 | — | — |
| 2005-03-14 | $5.43 | $14.34 | 0 | — | — |
| 2005-03-11 | $5.43 | $14.34 | 900 | — | — |
| 2005-03-10 | $5.37 | $14.16 | 0 | — | — |
| 2005-03-09 | $5.37 | $14.16 | 0 | — | — |
| 2005-03-08 | $5.37 | $14.16 | 0 | — | — |
| 2005-03-07 | $5.37 | $14.16 | 0 | — | — |
| 2005-03-04 | $5.37 | $14.16 | 0 | — | — |
| 2005-03-03 | $5.37 | $14.16 | 900 | — | — |
| 2005-03-02 | $5.33 | $14.07 | 0 | — | — |
| 2005-03-01 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-28 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-25 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-24 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-23 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-22 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-18 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-17 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-16 | $5.33 | $14.07 | 1,500 | — | — |
| 2005-02-15 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-14 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-11 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-10 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-09 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-08 | $5.33 | $14.07 | 0 | — | — |
| 2005-02-07 | $5.33 | $14.07 | 1,200 | — | — |
| 2005-02-04 | $5.30 | $13.98 | 600 | — | — |
| 2005-02-03 | $5.27 | $13.90 | 0 | — | — |
| 2005-02-02 | $5.27 | $13.90 | 1,200 | — | — |
| 2005-02-01 | $5.17 | $13.63 | 3,600 | — | — |
| 2005-01-31 | $5.27 | $13.90 | 0 | — | — |
| 2005-01-28 | $5.27 | $13.90 | 300 | — | — |
| 2005-01-27 | $5.27 | $13.90 | 300 | — | — |
| 2005-01-26 | $5.30 | $13.98 | 0 | — | — |
| 2005-01-25 | $5.30 | $13.98 | 900 | — | — |
| 2005-01-24 | $5.25 | $13.85 | 1,500 | — | — |
| 2005-01-21 | $5.33 | $14.07 | 0 | — | — |
| 2005-01-20 | $5.33 | $14.07 | 4,200 | — | — |
| 2005-01-19 | $5.42 | $14.29 | 0 | — | — |
| 2005-01-18 | $5.42 | $14.29 | 0 | — | — |
| 2005-01-14 | $5.42 | $14.29 | 0 | — | — |
| 2005-01-13 | $5.42 | $14.29 | 600 | — | — |
| 2005-01-12 | $5.39 | $14.23 | 0 | — | — |
| 2005-01-11 | $5.39 | $14.23 | 1,500 | — | — |
| 2005-01-10 | $5.37 | $14.16 | 1,800 | — | — |
| 2005-01-07 | $5.33 | $14.06 | 300 | — | — |
| 2005-01-06 | $5.33 | $14.07 | 0 | — | — |
| 2005-01-05 | $5.33 | $14.07 | 0 | — | — |
| 2005-01-04 | $5.33 | $14.07 | 0 | — | — |
| 2005-01-03 | $5.33 | $14.07 | 0 | — | — |