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
- 1994-05-03 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 | $6.95 | $6.95 | 300 | — | — |
| 2005-12-29 | $7.01 | $7.01 | 1,100 | — | — |
| 2005-12-28 | $6.95 | $6.95 | 1,900 | — | — |
| 2005-12-27 | $7.05 | $7.05 | 6,400 | — | — |
| 2005-12-23 | $7.34 | $7.34 | 3,100 | — | — |
| 2005-12-22 | $7.43 | $7.43 | 300 | — | — |
| 2005-12-21 | $7.38 | $7.38 | 6,200 | — | — |
| 2005-12-20 | $7.51 | $7.51 | 5,100 | — | — |
| 2005-12-19 | $7.74 | $7.74 | 2,300 | — | — |
| 2005-12-16 | $7.67 | $7.67 | 1,800 | — | — |
| 2005-12-15 | $7.80 | $7.80 | 1,900 | — | — |
| 2005-12-14 | $7.96 | $7.96 | 2,300 | — | — |
| 2005-12-13 | $8.25 | $8.25 | 500 | — | — |
| 2005-12-12 | $8.20 | $8.20 | 4,800 | — | — |
| 2005-12-09 | $8.60 | $8.60 | 600 | — | — |
| 2005-12-08 | $8.55 | $8.55 | 4,000 | — | — |
| 2005-12-07 | $8.45 | $8.45 | 8,400 | — | — |
| 2005-12-06 | $8.50 | $8.50 | 5,900 | — | — |
| 2005-12-05 | $8.54 | $8.54 | 28,500 | — | — |
| 2005-12-02 | $8.00 | $8.00 | 1,500 | — | — |
| 2005-12-01 | $7.85 | $7.85 | 4,300 | — | — |
| 2005-11-30 | $7.80 | $7.80 | 2,100 | — | — |
| 2005-11-29 | $7.80 | $7.80 | 2,600 | — | — |
| 2005-11-28 | $7.85 | $7.85 | 900 | — | — |
| 2005-11-25 | $7.88 | $7.88 | 900 | — | — |
| 2005-11-23 | $7.81 | $7.81 | 2,000 | — | — |
| 2005-11-22 | $7.87 | $7.87 | 900 | — | — |
| 2005-11-21 | $8.05 | $8.05 | 2,200 | — | — |
| 2005-11-18 | $8.10 | $8.10 | 2,900 | — | — |
| 2005-11-17 | $8.02 | $8.02 | 1,100 | — | — |
| 2005-11-16 | $8.06 | $8.06 | 1,200 | — | — |
| 2005-11-15 | $8.30 | $8.30 | 8,600 | — | — |
| 2005-11-14 | $7.93 | $7.93 | 4,800 | — | — |
| 2005-11-11 | $7.80 | $7.80 | 3,300 | — | — |
| 2005-11-10 | $7.60 | $7.60 | 3,800 | — | — |
| 2005-11-09 | $7.95 | $7.95 | 800 | — | — |
| 2005-11-08 | $7.95 | $7.95 | 2,600 | — | — |
| 2005-11-07 | $7.90 | $7.90 | 1,100 | — | — |
| 2005-11-04 | $7.85 | $7.85 | 9,300 | — | — |
| 2005-11-03 | $8.29 | $8.29 | 21,000 | — | — |
| 2005-11-02 | $7.80 | $7.80 | 4,000 | — | — |
| 2005-11-01 | $7.75 | $7.75 | 1,300 | — | — |
| 2005-10-31 | $7.95 | $7.95 | 9,300 | — | — |
| 2005-10-28 | $7.90 | $7.90 | 700 | — | — |
| 2005-10-27 | $8.10 | $8.10 | 3,200 | — | — |
| 2005-10-26 | $8.35 | $8.35 | 5,100 | — | — |
| 2005-10-25 | $8.48 | $8.48 | 5,300 | — | — |
| 2005-10-24 | $8.10 | $8.10 | 3,800 | — | — |
| 2005-10-21 | $8.06 | $8.06 | 4,300 | — | — |
| 2005-10-20 | $7.96 | $7.96 | 2,500 | — | — |
| 2005-10-19 | $8.15 | $8.15 | 6,600 | — | — |
| 2005-10-18 | $8.34 | $8.34 | 4,700 | — | — |
| 2005-10-17 | $8.50 | $8.50 | 13,800 | — | — |
| 2005-10-14 | $8.70 | $8.70 | 28,400 | — | — |
| 2005-10-13 | $9.82 | $9.82 | 1,500 | — | — |
| 2005-10-12 | $9.94 | $9.94 | 9,600 | — | — |
| 2005-10-11 | $10.12 | $10.12 | 4,100 | — | — |
| 2005-10-10 | $9.81 | $9.81 | 1,400 | — | — |
| 2005-10-07 | $10.19 | $10.19 | 5,100 | — | — |
| 2005-10-06 | $10.00 | $10.00 | 7,400 | — | — |
| 2005-10-05 | $10.50 | $10.50 | 5,200 | — | — |
| 2005-10-04 | $10.54 | $10.54 | 10,300 | — | — |
| 2005-10-03 | $10.91 | $10.91 | 18,600 | — | — |
| 2005-09-30 | $11.35 | $11.35 | 20,200 | — | — |
| 2005-09-29 | $10.95 | $10.95 | 22,200 | — | — |
| 2005-09-28 | $10.68 | $10.68 | 28,600 | — | — |
| 2005-09-27 | $9.90 | $9.90 | 20,000 | — | — |
| 2005-09-26 | $10.74 | $10.74 | 9,800 | — | — |
| 2005-09-23 | $11.05 | $11.05 | 11,800 | — | — |
| 2005-09-22 | $12.08 | $12.08 | 19,700 | — | — |
| 2005-09-21 | $11.58 | $11.58 | 12,700 | — | — |
| 2005-09-20 | $11.03 | $11.03 | 7,800 | — | — |
| 2005-09-19 | $11.30 | $11.30 | 5,600 | — | — |
| 2005-09-16 | $10.74 | $10.74 | 5,200 | — | — |
| 2005-09-15 | $11.18 | $11.18 | 17,000 | — | — |
| 2005-09-14 | $10.57 | $10.57 | 4,100 | — | — |
| 2005-09-13 | $10.25 | $10.25 | 9,000 | — | — |
| 2005-09-12 | $10.10 | $10.10 | 12,600 | — | — |
| 2005-09-09 | $10.78 | $10.78 | 13,000 | — | — |
| 2005-09-08 | $11.38 | $11.38 | 5,700 | — | — |
| 2005-09-07 | $11.10 | $11.10 | 18,400 | — | — |
| 2005-09-06 | $12.00 | $12.00 | 64,300 | — | — |
| 2005-09-02 | $11.92 | $11.92 | 87,000 | — | — |
| 2005-09-01 | $10.18 | $10.18 | 11,200 | — | — |
| 2005-08-31 | $10.60 | $10.60 | 15,800 | — | — |
| 2005-08-30 | $10.50 | $10.50 | 18,300 | — | — |
| 2005-08-29 | $10.05 | $10.05 | 25,200 | — | — |
| 2005-08-26 | $10.00 | $10.00 | 3,000 | — | — |
| 2005-08-25 | $9.94 | $9.94 | 14,300 | — | — |
| 2005-08-24 | $9.68 | $9.68 | 3,600 | — | — |
| 2005-08-23 | $9.60 | $9.60 | 11,000 | — | — |
| 2005-08-22 | $9.66 | $9.66 | 5,000 | — | — |
| 2005-08-19 | $9.85 | $9.85 | 6,400 | — | — |
| 2005-08-18 | $9.65 | $9.65 | 22,600 | — | — |
| 2005-08-17 | $9.88 | $9.88 | 23,000 | — | — |
| 2005-08-16 | $10.59 | $10.59 | 8,000 | — | — |
| 2005-08-15 | $10.55 | $10.55 | 29,900 | — | — |
| 2005-08-12 | $11.22 | $11.22 | 60,800 | — | — |
| 2005-08-11 | $10.97 | $10.97 | 65,600 | — | — |
| 2005-08-10 | $9.50 | $9.50 | 10,200 | — | — |
| 2005-08-09 | $9.80 | $9.80 | 12,100 | — | — |
| 2005-08-08 | $10.00 | $10.00 | 13,700 | — | — |
| 2005-08-05 | $9.85 | $9.85 | 7,300 | — | — |
| 2005-08-04 | $10.35 | $10.35 | 11,900 | — | — |
| 2005-08-03 | $10.47 | $10.47 | 27,000 | — | — |
| 2005-08-02 | $10.18 | $10.18 | 18,300 | — | — |
| 2005-08-01 | $10.55 | $10.55 | 47,700 | — | — |
| 2005-07-29 | $9.95 | $9.95 | 10,700 | — | — |
| 2005-07-28 | $10.05 | $10.05 | 19,400 | — | — |
| 2005-07-27 | $9.68 | $9.68 | 16,100 | — | — |
| 2005-07-26 | $9.94 | $9.94 | 21,300 | — | — |
| 2005-07-25 | $10.54 | $10.54 | 19,800 | — | — |
| 2005-07-22 | $11.02 | $11.02 | 30,700 | — | — |
| 2005-07-21 | $10.25 | $10.25 | 30,800 | — | — |
| 2005-07-20 | $11.05 | $11.05 | 9,500 | — | — |
| 2005-07-19 | $11.22 | $11.22 | 9,400 | — | — |
| 2005-07-18 | $11.15 | $11.15 | 12,100 | — | — |
| 2005-07-15 | $11.81 | $11.81 | 10,100 | — | — |
| 2005-07-14 | $11.69 | $11.69 | 14,300 | — | — |
| 2005-07-13 | $11.65 | $11.65 | 17,700 | — | — |
| 2005-07-12 | $12.28 | $12.28 | 69,600 | — | — |
| 2005-07-11 | $11.37 | $11.37 | 21,000 | — | — |
| 2005-07-08 | $11.76 | $11.76 | 20,100 | — | — |
| 2005-07-07 | $12.07 | $12.07 | 23,600 | — | — |
| 2005-07-06 | $12.27 | $12.27 | 75,800 | — | — |
| 2005-07-05 | $12.38 | $12.38 | 65,700 | — | — |
| 2005-07-01 | $11.75 | $11.75 | 35,800 | — | — |
| 2005-06-30 | $11.49 | $11.49 | 111,700 | — | — |
| 2005-06-29 | $11.28 | $11.28 | 72,600 | — | — |
| 2005-06-28 | $12.34 | $12.34 | 73,500 | — | — |
| 2005-06-27 | $13.52 | $13.52 | 104,600 | — | — |
| 2005-06-24 | $11.70 | $11.70 | 49,700 | — | — |
| 2005-06-23 | $11.40 | $11.40 | 68,100 | — | — |
| 2005-06-22 | $12.30 | $12.30 | 65,200 | — | — |
| 2005-06-21 | $13.24 | $13.24 | 105,400 | — | — |
| 2005-06-20 | $14.86 | $14.86 | 140,200 | — | — |
| 2005-06-17 | $14.20 | $14.20 | 103,400 | — | — |
| 2005-06-16 | $15.50 | $15.50 | 81,300 | — | — |
| 2005-06-15 | $16.40 | $16.40 | 182,400 | — | — |
| 2005-06-14 | $16.25 | $16.25 | 164,500 | — | — |
| 2005-06-13 | $16.98 | $16.98 | 171,300 | — | — |
| 2005-06-10 | $13.88 | $13.88 | 138,200 | — | — |
| 2005-06-09 | $15.95 | $15.95 | 283,000 | — | — |
| 2005-06-08 | $13.10 | $13.10 | 204,200 | — | — |
| 2005-06-07 | $11.22 | $11.22 | 107,400 | — | — |
| 2005-06-06 | $12.35 | $12.35 | 255,400 | — | — |
| 2005-06-03 | $8.40 | $8.40 | 55,000 | — | — |
| 2005-06-02 | $7.25 | $7.25 | 33,500 | — | — |
| 2005-06-01 | $8.51 | $8.51 | 29,200 | — | — |
| 2005-05-31 | $9.25 | $9.25 | 75,400 | — | — |
| 2005-05-27 | $6.75 | $6.75 | 6,200 | — | — |
| 2005-05-26 | $6.40 | $6.40 | 9,000 | — | — |
| 2005-05-25 | $6.45 | $6.45 | 9,500 | — | — |
| 2005-05-24 | $6.29 | $6.29 | 600 | — | — |
| 2005-05-23 | $6.30 | $6.30 | 2,300 | — | — |
| 2005-05-20 | $6.40 | $6.40 | 3,500 | — | — |
| 2005-05-19 | $6.30 | $6.30 | 1,000 | — | — |
| 2005-05-18 | $6.50 | $6.50 | 100 | — | — |
| 2005-05-17 | $6.48 | $6.48 | 6,500 | — | — |
| 2005-05-16 | $6.55 | $6.55 | 2,200 | — | — |
| 2005-05-13 | $6.70 | $6.70 | 0 | — | — |
| 2005-05-12 | $6.70 | $6.70 | 1,100 | — | — |
| 2005-05-11 | $6.56 | $6.56 | 0 | — | — |
| 2005-05-10 | $6.56 | $6.56 | 12,500 | — | — |
| 2005-05-09 | $6.45 | $6.45 | 3,000 | — | — |
| 2005-05-06 | $6.50 | $6.50 | 5,300 | — | — |
| 2005-05-05 | $6.24 | $6.24 | 2,200 | — | — |
| 2005-05-04 | $6.19 | $6.19 | 2,300 | — | — |
| 2005-05-03 | $6.18 | $6.18 | 1,400 | — | — |
| 2005-05-02 | $6.13 | $6.13 | 2,300 | — | — |
| 2005-04-29 | $6.43 | $6.43 | 5,000 | — | — |
| 2005-04-28 | $6.95 | $6.95 | 1,300 | — | — |
| 2005-04-27 | $7.12 | $7.12 | 5,700 | — | — |
| 2005-04-26 | $6.80 | $6.80 | 4,800 | — | — |
| 2005-04-25 | $6.75 | $6.75 | 3,700 | — | — |
| 2005-04-22 | $7.16 | $7.16 | 4,400 | — | — |
| 2005-04-21 | $7.00 | $7.00 | 1,300 | — | — |
| 2005-04-20 | $7.21 | $7.21 | 7,400 | — | — |
| 2005-04-19 | $7.35 | $7.35 | 7,200 | — | — |
| 2005-04-18 | $7.05 | $7.05 | 1,600 | — | — |
| 2005-04-15 | $6.90 | $6.90 | 10,200 | — | — |
| 2005-04-14 | $7.30 | $7.30 | 9,600 | — | — |
| 2005-04-13 | $7.55 | $7.55 | 3,500 | — | — |
| 2005-04-12 | $7.70 | $7.70 | 6,500 | — | — |
| 2005-04-11 | $8.30 | $8.30 | 3,800 | — | — |
| 2005-04-08 | $8.40 | $8.40 | 4,700 | — | — |
| 2005-04-07 | $8.75 | $8.75 | 33,100 | — | — |
| 2005-04-06 | $8.80 | $8.80 | 4,000 | — | — |
| 2005-04-05 | $8.60 | $8.60 | 11,000 | — | — |
| 2005-04-04 | $8.89 | $8.89 | 64,900 | — | — |
| 2005-04-01 | $7.85 | $7.85 | 20,200 | — | — |
| 2005-03-31 | $8.60 | $8.60 | 37,300 | — | — |
| 2005-03-30 | $8.73 | $8.73 | 28,900 | — | — |
| 2005-03-29 | $8.20 | $8.20 | 9,400 | — | — |
| 2005-03-28 | $8.40 | $8.40 | 49,000 | — | — |
| 2005-03-24 | $9.49 | $9.49 | 22,900 | — | — |
| 2005-03-23 | $9.48 | $9.48 | 19,100 | — | — |
| 2005-03-22 | $9.92 | $9.92 | 74,200 | — | — |
| 2005-03-21 | $11.35 | $11.35 | 154,400 | — | — |
| 2005-03-18 | $7.60 | $7.60 | 41,000 | — | — |
| 2005-03-17 | $7.25 | $7.25 | 102,000 | — | — |
| 2005-03-16 | $7.95 | $7.95 | 16,300 | — | — |
| 2005-03-15 | $9.35 | $9.35 | 17,500 | — | — |
| 2005-03-14 | $9.80 | $9.80 | 21,300 | — | — |
| 2005-03-11 | $10.50 | $10.50 | 1,400 | — | — |
| 2005-03-10 | $10.36 | $10.36 | 14,300 | — | — |
| 2005-03-09 | $11.00 | $11.00 | 74,100 | — | — |
| 2005-03-08 | $11.16 | $11.16 | 132,700 | — | — |
| 2005-03-07 | $8.25 | $8.25 | 46,500 | — | — |
| 2005-03-04 | $5.70 | $5.70 | 200 | — | — |
| 2005-03-03 | $5.65 | $5.65 | 300 | — | — |
| 2005-03-02 | $5.75 | $5.75 | 2,000 | — | — |
| 2005-03-01 | $5.80 | $5.80 | 0 | — | — |
| 2005-02-28 | $5.80 | $5.80 | 0 | — | — |
| 2005-02-25 | $5.80 | $5.80 | 0 | — | — |
| 2005-02-24 | $5.80 | $5.80 | 0 | — | — |
| 2005-02-23 | $5.80 | $5.80 | 0 | — | — |
| 2005-02-22 | $5.80 | $5.80 | 700 | — | — |
| 2005-02-18 | $5.80 | $5.80 | 1,300 | — | — |
| 2005-02-17 | $5.90 | $5.90 | 0 | — | — |
| 2005-02-16 | $5.90 | $5.90 | 300 | — | — |
| 2005-02-15 | $5.95 | $5.95 | 500 | — | — |
| 2005-02-14 | $5.78 | $5.78 | 200 | — | — |
| 2005-02-11 | $5.85 | $5.85 | 0 | — | — |
| 2005-02-10 | $5.85 | $5.85 | 0 | — | — |
| 2005-02-09 | $5.85 | $5.85 | 0 | — | — |
| 2005-02-08 | $5.85 | $5.85 | 200 | — | — |
| 2005-02-07 | $5.80 | $5.80 | 0 | — | — |
| 2005-02-04 | $5.80 | $5.80 | 0 | — | — |
| 2005-02-03 | $5.80 | $5.80 | 200 | — | — |
| 2005-02-02 | $5.85 | $5.85 | 0 | — | — |
| 2005-02-01 | $5.85 | $5.85 | 0 | — | — |
| 2005-01-31 | $5.85 | $5.85 | 0 | — | — |
| 2005-01-28 | $5.85 | $5.85 | 1,600 | — | — |
| 2005-01-27 | $5.65 | $5.65 | 0 | — | — |
| 2005-01-26 | $5.65 | $5.65 | 0 | — | — |
| 2005-01-25 | $5.65 | $5.65 | 1,100 | — | — |
| 2005-01-24 | $5.90 | $5.90 | 0 | — | — |
| 2005-01-21 | $5.90 | $5.90 | 0 | — | — |
| 2005-01-20 | $5.90 | $5.90 | 200 | — | — |
| 2005-01-19 | $6.00 | $6.00 | 100 | — | — |
| 2005-01-18 | $6.00 | $6.00 | 0 | — | — |
| 2005-01-14 | $6.00 | $6.00 | 1,300 | — | — |
| 2005-01-13 | $5.95 | $5.95 | 0 | — | — |
| 2005-01-12 | $5.95 | $5.95 | 0 | — | — |
| 2005-01-11 | $5.95 | $5.95 | 0 | — | — |
| 2005-01-10 | $5.95 | $5.95 | 0 | — | — |
| 2005-01-07 | $5.95 | $5.95 | 100 | — | — |
| 2005-01-06 | $6.00 | $6.00 | 0 | — | — |
| 2005-01-05 | $6.00 | $6.00 | 0 | — | — |
| 2005-01-04 | $6.00 | $6.00 | 0 | — | — |
| 2005-01-03 | $6.00 | $6.00 | 300 | — | — |