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
- 1993-10-28 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 | 2,900 | — | — |
| 2005-12-29 | $6.41 | $6.41 | 16,700 | — | — |
| 2005-12-28 | $6.44 | $6.44 | 4,000 | — | — |
| 2005-12-27 | $6.45 | $6.45 | 6,500 | — | — |
| 2005-12-23 | $6.46 | $6.46 | 900 | — | — |
| 2005-12-22 | $6.45 | $6.45 | 20,100 | — | — |
| 2005-12-21 | $6.47 | $6.47 | 12,600 | — | — |
| 2005-12-20 | $6.45 | $6.45 | 10,100 | — | — |
| 2005-12-19 | $6.50 | $6.50 | 4,200 | — | — |
| 2005-12-16 | $6.49 | $6.49 | 15,400 | — | — |
| 2005-12-15 | $6.42 | $6.42 | 21,000 | — | — |
| 2005-12-14 | $6.32 | $6.32 | 34,100 | — | — |
| 2005-12-13 | $6.47 | $6.47 | 17,600 | — | — |
| 2005-12-12 | $6.42 | $6.42 | 8,300 | — | — |
| 2005-12-09 | $6.49 | $6.49 | 16,400 | — | — |
| 2005-12-08 | $6.47 | $6.47 | 4,100 | — | — |
| 2005-12-07 | $6.47 | $6.47 | 3,500 | — | — |
| 2005-12-06 | $6.47 | $6.47 | 52,900 | — | — |
| 2005-12-05 | $6.45 | $6.45 | 10,900 | — | — |
| 2005-12-02 | $6.05 | $6.05 | 50,600 | — | — |
| 2005-12-01 | $5.87 | $5.87 | 7,900 | — | — |
| 2005-11-30 | $6.00 | $6.00 | 27,300 | — | — |
| 2005-11-29 | $5.44 | $5.44 | 12,100 | — | — |
| 2005-11-28 | $5.37 | $5.37 | 14,100 | — | — |
| 2005-11-25 | $5.64 | $5.64 | 4,400 | — | — |
| 2005-11-23 | $5.39 | $5.39 | 9,800 | — | — |
| 2005-11-22 | $5.27 | $5.27 | 2,700 | — | — |
| 2005-11-21 | $5.49 | $5.49 | 29,900 | — | — |
| 2005-11-18 | $5.53 | $5.53 | 33,200 | — | — |
| 2005-11-17 | $5.58 | $5.58 | 13,800 | — | — |
| 2005-11-16 | $5.65 | $5.65 | 6,100 | — | — |
| 2005-11-15 | $5.58 | $5.58 | 47,700 | — | — |
| 2005-11-14 | $5.56 | $5.56 | 34,000 | — | — |
| 2005-11-11 | $5.70 | $5.70 | 16,100 | — | — |
| 2005-11-10 | $5.68 | $5.68 | 24,500 | — | — |
| 2005-11-09 | $5.38 | $5.38 | 6,700 | — | — |
| 2005-11-08 | $5.42 | $5.42 | 32,600 | — | — |
| 2005-11-07 | $5.48 | $5.48 | 35,000 | — | — |
| 2005-11-04 | $5.70 | $5.70 | 8,800 | — | — |
| 2005-11-03 | $5.69 | $5.69 | 8,500 | — | — |
| 2005-11-02 | $5.81 | $5.81 | 31,900 | — | — |
| 2005-11-01 | $5.84 | $5.84 | 36,000 | — | — |
| 2005-10-31 | $5.99 | $5.99 | 16,800 | — | — |
| 2005-10-28 | $5.60 | $5.60 | 10,600 | — | — |
| 2005-10-27 | $5.34 | $5.34 | 9,000 | — | — |
| 2005-10-26 | $5.50 | $5.50 | 40,800 | — | — |
| 2005-10-25 | $5.51 | $5.51 | 35,000 | — | — |
| 2005-10-24 | $5.65 | $5.65 | 128,500 | — | — |
| 2005-10-21 | $5.62 | $5.62 | 29,000 | — | — |
| 2005-10-20 | $5.88 | $5.88 | 15,000 | — | — |
| 2005-10-19 | $6.37 | $6.37 | 9,800 | — | — |
| 2005-10-18 | $6.59 | $6.59 | 0 | — | — |
| 2005-10-17 | $6.59 | $6.59 | 26,300 | — | — |
| 2005-10-14 | $6.65 | $6.65 | 1,200 | — | — |
| 2005-10-13 | $6.64 | $6.64 | 11,800 | — | — |
| 2005-10-12 | $6.61 | $6.61 | 5,600 | — | — |
| 2005-10-11 | $6.64 | $6.64 | 9,600 | — | — |
| 2005-10-10 | $6.59 | $6.59 | 11,500 | — | — |
| 2005-10-07 | $6.69 | $6.69 | 9,200 | — | — |
| 2005-10-06 | $6.65 | $6.65 | 6,900 | — | — |
| 2005-10-05 | $6.69 | $6.69 | 12,300 | — | — |
| 2005-10-04 | $6.80 | $6.80 | 5,300 | — | — |
| 2005-10-03 | $6.78 | $6.78 | 13,100 | — | — |
| 2005-09-30 | $6.87 | $6.87 | 1,400 | — | — |
| 2005-09-29 | $6.84 | $6.84 | 8,100 | — | — |
| 2005-09-28 | $6.70 | $6.70 | 10,800 | — | — |
| 2005-09-27 | $6.64 | $6.64 | 12,600 | — | — |
| 2005-09-26 | $6.68 | $6.68 | 10,700 | — | — |
| 2005-09-23 | $6.79 | $6.79 | 6,200 | — | — |
| 2005-09-22 | $6.71 | $6.71 | 7,400 | — | — |
| 2005-09-21 | $6.74 | $6.74 | 7,800 | — | — |
| 2005-09-20 | $6.83 | $6.83 | 12,400 | — | — |
| 2005-09-19 | $6.89 | $6.89 | 9,700 | — | — |
| 2005-09-16 | $6.83 | $6.83 | 15,200 | — | — |
| 2005-09-15 | $6.78 | $6.78 | 12,400 | — | — |
| 2005-09-14 | $6.90 | $6.90 | 11,400 | — | — |
| 2005-09-13 | $6.86 | $6.86 | 17,800 | — | — |
| 2005-09-12 | $7.01 | $7.01 | 6,600 | — | — |
| 2005-09-09 | $7.10 | $7.10 | 13,400 | — | — |
| 2005-09-08 | $6.75 | $6.75 | 22,500 | — | — |
| 2005-09-07 | $6.94 | $6.94 | 18,900 | — | — |
| 2005-09-06 | $6.78 | $6.78 | 84,000 | — | — |
| 2005-09-02 | $8.05 | $8.05 | 17,600 | — | — |
| 2005-09-01 | $8.05 | $8.05 | 10,300 | — | — |
| 2005-08-31 | $8.05 | $8.05 | 40,200 | — | — |
| 2005-08-30 | $8.05 | $8.05 | 28,300 | — | — |
| 2005-08-29 | $8.14 | $8.14 | 13,600 | — | — |
| 2005-08-26 | $8.10 | $8.10 | 6,300 | — | — |
| 2005-08-25 | $8.15 | $8.15 | 20,500 | — | — |
| 2005-08-24 | $8.12 | $8.12 | 6,800 | — | — |
| 2005-08-23 | $8.13 | $8.13 | 900 | — | — |
| 2005-08-22 | $8.10 | $8.10 | 4,100 | — | — |
| 2005-08-19 | $8.19 | $8.19 | 7,000 | — | — |
| 2005-08-18 | $8.19 | $8.19 | 4,200 | — | — |
| 2005-08-17 | $8.19 | $8.19 | 9,900 | — | — |
| 2005-08-16 | $8.24 | $8.24 | 13,500 | — | — |
| 2005-08-15 | $8.19 | $8.19 | 4,000 | — | — |
| 2005-08-12 | $8.22 | $8.22 | 3,100 | — | — |
| 2005-08-11 | $8.24 | $8.24 | 34,600 | — | — |
| 2005-08-10 | $8.21 | $8.21 | 9,400 | — | — |
| 2005-08-09 | $8.22 | $8.22 | 11,500 | — | — |
| 2005-08-08 | $8.11 | $8.11 | 6,300 | — | — |
| 2005-08-05 | $8.19 | $8.19 | 5,700 | — | — |
| 2005-08-04 | $8.19 | $8.19 | 5,300 | — | — |
| 2005-08-03 | $8.23 | $8.23 | 4,000 | — | — |
| 2005-08-02 | $8.19 | $8.19 | 15,400 | — | — |
| 2005-08-01 | $8.25 | $8.25 | 14,000 | — | — |
| 2005-07-29 | $8.23 | $8.23 | 8,500 | — | — |
| 2005-07-28 | $8.20 | $8.20 | 28,000 | — | — |
| 2005-07-27 | $8.13 | $8.13 | 14,800 | — | — |
| 2005-07-26 | $8.07 | $8.07 | 2,000 | — | — |
| 2005-07-25 | $8.02 | $8.02 | 12,500 | — | — |
| 2005-07-22 | $8.02 | $8.02 | 17,200 | — | — |
| 2005-07-21 | $7.96 | $7.96 | 3,300 | — | — |
| 2005-07-20 | $7.96 | $7.96 | 14,600 | — | — |
| 2005-07-19 | $8.05 | $8.05 | 10,900 | — | — |
| 2005-07-18 | $7.95 | $7.95 | 30,700 | — | — |
| 2005-07-15 | $8.04 | $8.04 | 5,400 | — | — |
| 2005-07-14 | $8.00 | $8.00 | 5,900 | — | — |
| 2005-07-13 | $8.04 | $8.04 | 4,600 | — | — |
| 2005-07-12 | $8.05 | $8.05 | 12,200 | — | — |
| 2005-07-11 | $8.05 | $8.05 | 12,600 | — | — |
| 2005-07-08 | $8.21 | $8.21 | 10,800 | — | — |
| 2005-07-07 | $8.23 | $8.23 | 3,500 | — | — |
| 2005-07-06 | $8.21 | $8.21 | 1,500 | — | — |
| 2005-07-05 | $8.15 | $8.15 | 12,700 | — | — |
| 2005-07-01 | $8.20 | $8.20 | 500 | — | — |
| 2005-06-30 | $8.21 | $8.21 | 58,500 | — | — |
| 2005-06-29 | $8.21 | $8.21 | 6,200 | — | — |
| 2005-06-28 | $8.07 | $8.07 | 2,900 | — | — |
| 2005-06-27 | $7.98 | $7.98 | 66,600 | — | — |
| 2005-06-24 | $8.02 | $8.02 | 3,600 | — | — |
| 2005-06-23 | $8.02 | $8.02 | 1,300 | — | — |
| 2005-06-22 | $8.02 | $8.02 | 11,500 | — | — |
| 2005-06-21 | $8.02 | $8.02 | 4,800 | — | — |
| 2005-06-20 | $8.02 | $8.02 | 2,400 | — | — |
| 2005-06-17 | $7.99 | $7.99 | 42,400 | — | — |
| 2005-06-16 | $8.15 | $8.15 | 2,600 | — | — |
| 2005-06-15 | $8.13 | $8.13 | 6,700 | — | — |
| 2005-06-14 | $8.06 | $8.06 | 8,300 | — | — |
| 2005-06-13 | $8.05 | $8.05 | 5,100 | — | — |
| 2005-06-10 | $8.05 | $8.05 | 10,300 | — | — |
| 2005-06-09 | $7.98 | $7.98 | 36,400 | — | — |
| 2005-06-08 | $7.72 | $7.72 | 62,900 | — | — |
| 2005-06-07 | $7.60 | $7.60 | 1,400 | — | — |
| 2005-06-06 | $7.60 | $7.60 | 104,200 | — | — |
| 2005-06-03 | $7.58 | $7.58 | 46,100 | — | — |
| 2005-06-02 | $7.58 | $7.58 | 23,100 | — | — |
| 2005-06-01 | $7.57 | $7.57 | 2,600 | — | — |
| 2005-05-31 | $7.56 | $7.56 | 14,400 | — | — |
| 2005-05-27 | $7.56 | $7.56 | 3,600 | — | — |
| 2005-05-26 | $7.52 | $7.52 | 18,300 | — | — |
| 2005-05-25 | $7.48 | $7.48 | 8,000 | — | — |
| 2005-05-24 | $7.20 | $7.20 | 2,000 | — | — |
| 2005-05-23 | $7.23 | $7.23 | 7,200 | — | — |
| 2005-05-20 | $7.20 | $7.20 | 3,900 | — | — |
| 2005-05-19 | $7.23 | $7.23 | 8,700 | — | — |
| 2005-05-18 | $7.23 | $7.23 | 12,700 | — | — |
| 2005-05-17 | $7.06 | $7.06 | 3,200 | — | — |
| 2005-05-16 | $7.11 | $7.11 | 6,000 | — | — |
| 2005-05-13 | $7.30 | $7.30 | 33,800 | — | — |
| 2005-05-12 | $7.16 | $7.16 | 9,300 | — | — |
| 2005-05-11 | $7.16 | $7.16 | 15,600 | — | — |
| 2005-05-10 | $7.25 | $7.25 | 30,100 | — | — |
| 2005-05-09 | $7.16 | $7.16 | 1,000 | — | — |
| 2005-05-06 | $7.19 | $7.19 | 8,500 | — | — |
| 2005-05-05 | $7.19 | $7.19 | 8,400 | — | — |
| 2005-05-04 | $7.10 | $7.10 | 21,600 | — | — |
| 2005-05-03 | $7.03 | $7.03 | 31,300 | — | — |
| 2005-05-02 | $7.05 | $7.05 | 18,300 | — | — |
| 2005-04-29 | $7.05 | $7.05 | 29,900 | — | — |
| 2005-04-28 | $7.00 | $7.00 | 7,700 | — | — |
| 2005-04-27 | $7.04 | $7.04 | 11,700 | — | — |
| 2005-04-26 | $7.12 | $7.12 | 5,800 | — | — |
| 2005-04-25 | $7.12 | $7.12 | 22,300 | — | — |
| 2005-04-22 | $7.02 | $7.02 | 8,800 | — | — |
| 2005-04-21 | $7.01 | $7.01 | 3,200 | — | — |
| 2005-04-20 | $7.12 | $7.12 | 3,000 | — | — |
| 2005-04-19 | $6.98 | $6.98 | 11,600 | — | — |
| 2005-04-18 | $7.03 | $7.03 | 4,900 | — | — |
| 2005-04-15 | $6.96 | $6.96 | 13,700 | — | — |
| 2005-04-14 | $7.04 | $7.04 | 27,100 | — | — |
| 2005-04-13 | $7.08 | $7.08 | 20,700 | — | — |
| 2005-04-12 | $7.05 | $7.05 | 21,900 | — | — |
| 2005-04-11 | $7.13 | $7.13 | 28,000 | — | — |
| 2005-04-08 | $6.95 | $6.95 | 36,700 | — | — |
| 2005-04-07 | $6.75 | $6.75 | 20,600 | — | — |
| 2005-04-06 | $6.80 | $6.80 | 2,500 | — | — |
| 2005-04-05 | $6.75 | $6.75 | 3,600 | — | — |
| 2005-04-04 | $6.75 | $6.75 | 13,100 | — | — |
| 2005-04-01 | $6.77 | $6.77 | 1,500 | — | — |
| 2005-03-31 | $6.76 | $6.76 | 4,200 | — | — |
| 2005-03-30 | $6.77 | $6.77 | 7,800 | — | — |
| 2005-03-29 | $6.75 | $6.75 | 28,800 | — | — |
| 2005-03-28 | $6.75 | $6.75 | 6,100 | — | — |
| 2005-03-24 | $7.00 | $7.00 | 17,800 | — | — |
| 2005-03-23 | $6.86 | $6.86 | 8,600 | — | — |
| 2005-03-22 | $6.99 | $6.99 | 39,500 | — | — |
| 2005-03-21 | $7.09 | $7.09 | 8,000 | — | — |
| 2005-03-18 | $7.20 | $7.20 | 27,500 | — | — |
| 2005-03-17 | $7.30 | $7.30 | 19,000 | — | — |
| 2005-03-16 | $7.22 | $7.22 | 15,000 | — | — |
| 2005-03-15 | $7.25 | $7.25 | 21,500 | — | — |
| 2005-03-14 | $7.13 | $7.13 | 32,200 | — | — |
| 2005-03-11 | $7.20 | $7.20 | 31,700 | — | — |
| 2005-03-10 | $7.45 | $7.45 | 42,600 | — | — |
| 2005-03-09 | $7.35 | $7.35 | 92,600 | — | — |
| 2005-03-08 | $6.63 | $6.63 | 28,400 | — | — |
| 2005-03-07 | $7.00 | $7.00 | 69,200 | — | — |
| 2005-03-04 | $7.18 | $7.18 | 133,100 | — | — |
| 2005-03-03 | $6.76 | $6.76 | 55,900 | — | — |
| 2005-03-02 | $6.40 | $6.40 | 42,900 | — | — |
| 2005-03-01 | $6.37 | $6.37 | 47,400 | — | — |
| 2005-02-28 | $6.62 | $6.62 | 109,000 | — | — |
| 2005-02-25 | $6.50 | $6.50 | 13,100 | — | — |
| 2005-02-24 | $6.42 | $6.42 | 105,500 | — | — |
| 2005-02-23 | $6.63 | $6.63 | 57,900 | — | — |
| 2005-02-22 | $6.61 | $6.61 | 35,600 | — | — |
| 2005-02-18 | $6.69 | $6.69 | 142,500 | — | — |
| 2005-02-17 | $6.80 | $6.80 | 91,900 | — | — |
| 2005-02-16 | $6.46 | $6.46 | 69,300 | — | — |
| 2005-02-15 | $6.50 | $6.50 | 131,700 | — | — |
| 2005-02-14 | $6.50 | $6.50 | 118,300 | — | — |
| 2005-02-11 | $7.04 | $7.04 | 63,600 | — | — |
| 2005-02-10 | $7.07 | $7.07 | 197,500 | — | — |
| 2005-02-09 | $7.16 | $7.16 | 356,000 | — | — |
| 2005-02-08 | $9.74 | $9.74 | 29,200 | — | — |
| 2005-02-07 | $9.85 | $9.85 | 51,600 | — | — |
| 2005-02-04 | $9.80 | $9.80 | 60,000 | — | — |
| 2005-02-03 | $9.15 | $9.15 | 4,800 | — | — |
| 2005-02-02 | $9.03 | $9.03 | 4,600 | — | — |
| 2005-02-01 | $8.85 | $8.85 | 14,900 | — | — |
| 2005-01-31 | $9.04 | $9.04 | 54,500 | — | — |
| 2005-01-28 | $8.60 | $8.60 | 15,100 | — | — |
| 2005-01-27 | $8.39 | $8.39 | 24,000 | — | — |
| 2005-01-26 | $8.15 | $8.15 | 9,300 | — | — |
| 2005-01-25 | $8.59 | $8.59 | 34,900 | — | — |
| 2005-01-24 | $8.12 | $8.12 | 12,600 | — | — |
| 2005-01-21 | $8.09 | $8.09 | 12,100 | — | — |
| 2005-01-20 | $8.00 | $8.00 | 18,400 | — | — |
| 2005-01-19 | $7.80 | $7.80 | 41,800 | — | — |
| 2005-01-18 | $8.40 | $8.40 | 66,400 | — | — |
| 2005-01-14 | $8.10 | $8.10 | 41,300 | — | — |
| 2005-01-13 | $7.69 | $7.69 | 20,200 | — | — |
| 2005-01-12 | $7.25 | $7.25 | 12,500 | — | — |
| 2005-01-11 | $7.36 | $7.36 | 15,000 | — | — |
| 2005-01-10 | $7.59 | $7.59 | 16,200 | — | — |
| 2005-01-07 | $7.64 | $7.64 | 39,400 | — | — |
| 2005-01-06 | $8.06 | $8.06 | 3,000 | — | — |
| 2005-01-05 | $8.15 | $8.15 | 19,100 | — | — |
| 2005-01-04 | $8.21 | $8.21 | 46,000 | — | — |
| 2005-01-03 | $8.79 | $8.79 | 25,100 | — | — |