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
- 1993-06-11 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 | $6.15 | $6.15 | 100 | — | — |
| 2005-12-29 | $5.96 | $5.96 | 0 | — | — |
| 2005-12-28 | $5.96 | $5.96 | 3,600 | — | — |
| 2005-12-27 | $5.90 | $5.90 | 600 | — | — |
| 2005-12-23 | $5.90 | $5.90 | 0 | — | — |
| 2005-12-22 | $5.90 | $5.90 | 100 | — | — |
| 2005-12-21 | $5.90 | $5.90 | 0 | — | — |
| 2005-12-20 | $5.90 | $5.90 | 1,400 | — | — |
| 2005-12-19 | $6.06 | $6.06 | 900 | — | — |
| 2005-12-16 | $6.00 | $6.00 | 500 | — | — |
| 2005-12-15 | $6.00 | $6.00 | 400 | — | — |
| 2005-12-14 | $6.00 | $6.00 | 0 | — | — |
| 2005-12-13 | $6.00 | $6.00 | 900 | — | — |
| 2005-12-12 | $5.90 | $5.90 | 4,800 | — | — |
| 2005-12-09 | $5.90 | $5.90 | 2,500 | — | — |
| 2005-12-08 | $5.90 | $5.90 | 2,700 | — | — |
| 2005-12-07 | $6.25 | $6.25 | 0 | — | — |
| 2005-12-06 | $6.25 | $6.25 | 1,400 | — | — |
| 2005-12-05 | $6.10 | $6.10 | 2,900 | — | — |
| 2005-12-02 | $5.84 | $5.84 | 100 | — | — |
| 2005-12-01 | $5.83 | $5.83 | 600 | — | — |
| 2005-11-30 | $5.81 | $5.81 | 1,100 | — | — |
| 2005-11-29 | $5.80 | $5.80 | 0 | — | — |
| 2005-11-28 | $5.80 | $5.80 | 2,200 | — | — |
| 2005-11-25 | $6.00 | $6.00 | 500 | — | — |
| 2005-11-23 | $6.03 | $6.03 | 3,500 | — | — |
| 2005-11-22 | $5.82 | $5.82 | 300 | — | — |
| 2005-11-21 | $6.05 | $6.05 | 0 | — | — |
| 2005-11-18 | $6.05 | $6.05 | 4,900 | — | — |
| 2005-11-17 | $5.94 | $5.94 | 2,300 | — | — |
| 2005-11-16 | $6.10 | $6.10 | 2,100 | — | — |
| 2005-11-15 | $6.04 | $6.04 | 200 | — | — |
| 2005-11-14 | $6.07 | $6.07 | 1,200 | — | — |
| 2005-11-11 | $6.21 | $6.21 | 400 | — | — |
| 2005-11-10 | $5.78 | $5.78 | 2,000 | — | — |
| 2005-11-09 | $6.19 | $6.19 | 1,800 | — | — |
| 2005-11-08 | $6.23 | $6.23 | 500 | — | — |
| 2005-11-07 | $6.20 | $6.20 | 5,200 | — | — |
| 2005-11-04 | $5.65 | $5.65 | 300 | — | — |
| 2005-11-03 | $5.90 | $5.90 | 8,000 | — | — |
| 2005-11-02 | $6.06 | $6.06 | 3,700 | — | — |
| 2005-11-01 | $5.51 | $5.51 | 0 | — | — |
| 2005-10-31 | $5.51 | $5.51 | 200 | — | — |
| 2005-10-28 | $5.53 | $5.53 | 4,300 | — | — |
| 2005-10-27 | $5.51 | $5.51 | 1,600 | — | — |
| 2005-10-26 | $5.42 | $5.42 | 500 | — | — |
| 2005-10-25 | $5.42 | $5.42 | 0 | — | — |
| 2005-10-24 | $5.42 | $5.42 | 3,300 | — | — |
| 2005-10-21 | $5.42 | $5.42 | 700 | — | — |
| 2005-10-20 | $5.30 | $5.30 | 2,400 | — | — |
| 2005-10-19 | $5.48 | $5.48 | 7,100 | — | — |
| 2005-10-18 | $5.52 | $5.52 | 1,500 | — | — |
| 2005-10-17 | $5.69 | $5.69 | 8,800 | — | — |
| 2005-10-14 | $5.75 | $5.75 | 0 | — | — |
| 2005-10-13 | $5.75 | $5.75 | 700 | — | — |
| 2005-10-12 | $5.77 | $5.77 | 1,200 | — | — |
| 2005-10-11 | $5.85 | $5.85 | 0 | — | — |
| 2005-10-10 | $5.85 | $5.85 | 600 | — | — |
| 2005-10-07 | $6.10 | $6.10 | 2,400 | — | — |
| 2005-10-06 | $6.10 | $6.10 | 1,800 | — | — |
| 2005-10-05 | $5.92 | $5.92 | 4,400 | — | — |
| 2005-10-04 | $5.92 | $5.92 | 3,600 | — | — |
| 2005-10-03 | $5.76 | $5.76 | 3,900 | — | — |
| 2005-09-30 | $6.30 | $6.30 | 5,400 | — | — |
| 2005-09-29 | $6.16 | $6.16 | 53,100 | — | — |
| 2005-09-28 | $5.62 | $5.62 | 2,900 | — | — |
| 2005-09-27 | $5.75 | $5.75 | 4,900 | — | — |
| 2005-09-26 | $5.70 | $5.70 | 3,300 | — | — |
| 2005-09-23 | $5.70 | $5.70 | 0 | — | — |
| 2005-09-22 | $5.70 | $5.70 | 1,100 | — | — |
| 2005-09-21 | $5.80 | $5.80 | 0 | — | — |
| 2005-09-20 | $5.80 | $5.80 | 400 | — | — |
| 2005-09-19 | $5.86 | $5.86 | 0 | — | — |
| 2005-09-16 | $5.86 | $5.86 | 1,500 | — | — |
| 2005-09-15 | $6.00 | $6.00 | 0 | — | — |
| 2005-09-14 | $6.00 | $6.00 | 0 | — | — |
| 2005-09-13 | $6.00 | $6.00 | 1,700 | — | — |
| 2005-09-12 | $6.10 | $6.10 | 4,400 | — | — |
| 2005-09-09 | $5.86 | $5.86 | 100 | — | — |
| 2005-09-08 | $5.85 | $5.85 | 0 | — | — |
| 2005-09-07 | $5.85 | $5.85 | 400 | — | — |
| 2005-09-06 | $6.00 | $6.00 | 200 | — | — |
| 2005-09-02 | $6.00 | $6.00 | 300 | — | — |
| 2005-09-01 | $6.00 | $6.00 | 0 | — | — |
| 2005-08-31 | $6.00 | $6.00 | 3,300 | — | — |
| 2005-08-30 | $5.90 | $5.90 | 200 | — | — |
| 2005-08-29 | $6.00 | $6.00 | 100 | — | — |
| 2005-08-26 | $6.10 | $6.10 | 4,300 | — | — |
| 2005-08-25 | $6.00 | $6.00 | 100 | — | — |
| 2005-08-24 | $6.00 | $6.00 | 2,200 | — | — |
| 2005-08-23 | $6.13 | $6.13 | 0 | — | — |
| 2005-08-22 | $6.13 | $6.13 | 2,400 | — | — |
| 2005-08-19 | $6.09 | $6.09 | 1,100 | — | — |
| 2005-08-18 | $5.83 | $5.83 | 1,000 | — | — |
| 2005-08-17 | $6.09 | $6.09 | 0 | — | — |
| 2005-08-16 | $6.09 | $6.09 | 4,700 | — | — |
| 2005-08-15 | $5.80 | $5.80 | 900 | — | — |
| 2005-08-12 | $5.95 | $5.95 | 500 | — | — |
| 2005-08-11 | $6.15 | $6.15 | 1,200 | — | — |
| 2005-08-10 | $6.35 | $6.35 | 1,200 | — | — |
| 2005-08-09 | $6.20 | $6.20 | 400 | — | — |
| 2005-08-08 | $6.39 | $6.39 | 3,100 | — | — |
| 2005-08-05 | $6.06 | $6.06 | 300 | — | — |
| 2005-08-04 | $6.30 | $6.30 | 0 | — | — |
| 2005-08-03 | $6.30 | $6.30 | 800 | — | — |
| 2005-08-02 | $6.35 | $6.35 | 2,900 | — | — |
| 2005-08-01 | $6.46 | $6.46 | 5,300 | — | — |
| 2005-07-29 | $6.49 | $6.49 | 6,400 | — | — |
| 2005-07-28 | $5.85 | $5.85 | 3,700 | — | — |
| 2005-07-27 | $5.87 | $5.87 | 12,500 | — | — |
| 2005-07-26 | $5.85 | $5.85 | 7,400 | — | — |
| 2005-07-25 | $6.33 | $6.33 | 6,400 | — | — |
| 2005-07-22 | $6.51 | $6.51 | 0 | — | — |
| 2005-07-21 | $6.51 | $6.51 | 4,500 | — | — |
| 2005-07-20 | $6.10 | $6.10 | 3,700 | — | — |
| 2005-07-19 | $6.20 | $6.20 | 0 | — | — |
| 2005-07-18 | $6.20 | $6.20 | 5,000 | — | — |
| 2005-07-15 | $6.19 | $6.19 | 0 | — | — |
| 2005-07-14 | $6.19 | $6.19 | 1,300 | — | — |
| 2005-07-13 | $6.18 | $6.18 | 1,500 | — | — |
| 2005-07-12 | $6.19 | $6.19 | 3,500 | — | — |
| 2005-07-11 | $6.36 | $6.36 | 1,400 | — | — |
| 2005-07-08 | $6.32 | $6.32 | 5,200 | — | — |
| 2005-07-07 | $6.60 | $6.60 | 600 | — | — |
| 2005-07-06 | $6.60 | $6.60 | 6,300 | — | — |
| 2005-07-05 | $6.15 | $6.15 | 7,400 | — | — |
| 2005-07-01 | $6.25 | $6.25 | 2,000 | — | — |
| 2005-06-30 | $6.31 | $6.31 | 8,800 | — | — |
| 2005-06-29 | $7.00 | $7.00 | 1,000 | — | — |
| 2005-06-28 | $6.72 | $6.72 | 18,400 | — | — |
| 2005-06-27 | $6.72 | $6.72 | 56,500 | — | — |
| 2005-06-24 | $6.46 | $6.46 | 12,500 | — | — |
| 2005-06-23 | $5.89 | $5.89 | 11,900 | — | — |
| 2005-06-22 | $6.06 | $6.06 | 16,800 | — | — |
| 2005-06-21 | $5.45 | $5.45 | 3,600 | — | — |
| 2005-06-20 | $5.81 | $5.81 | 6,900 | — | — |
| 2005-06-17 | $5.70 | $5.70 | 200 | — | — |
| 2005-06-16 | $5.72 | $5.72 | 0 | — | — |
| 2005-06-15 | $5.72 | $5.72 | 100 | — | — |
| 2005-06-14 | $5.30 | $5.30 | 700 | — | — |
| 2005-06-13 | $5.17 | $5.17 | 1,300 | — | — |
| 2005-06-10 | $5.55 | $5.55 | 3,900 | — | — |
| 2005-06-09 | $5.57 | $5.57 | 5,200 | — | — |
| 2005-06-08 | $5.42 | $5.42 | 3,600 | — | — |
| 2005-06-07 | $5.38 | $5.38 | 2,700 | — | — |
| 2005-06-06 | $5.05 | $5.05 | 0 | — | — |
| 2005-06-03 | $5.05 | $5.05 | 2,800 | — | — |
| 2005-06-02 | $5.11 | $5.11 | 3,600 | — | — |
| 2005-06-01 | $5.00 | $5.00 | 41,900 | — | — |
| 2005-05-31 | $5.69 | $5.69 | 0 | — | — |
| 2005-05-27 | $5.69 | $5.69 | 0 | — | — |
| 2005-05-26 | $5.69 | $5.69 | 4,200 | — | — |
| 2005-05-25 | $5.78 | $5.78 | 1,000 | — | — |
| 2005-05-24 | $5.27 | $5.27 | 0 | — | — |
| 2005-05-23 | $5.27 | $5.27 | 900 | — | — |
| 2005-05-20 | $5.58 | $5.58 | 2,200 | — | — |
| 2005-05-19 | $5.40 | $5.40 | 2,800 | — | — |
| 2005-05-18 | $5.25 | $5.25 | 1,900 | — | — |
| 2005-05-17 | $5.25 | $5.25 | 200 | — | — |
| 2005-05-16 | $5.21 | $5.21 | 3,000 | — | — |
| 2005-05-13 | $5.38 | $5.38 | 12,500 | — | — |
| 2005-05-12 | $5.46 | $5.46 | 0 | — | — |
| 2005-05-11 | $5.46 | $5.46 | 500 | — | — |
| 2005-05-10 | $6.00 | $6.00 | 200 | — | — |
| 2005-05-09 | $5.70 | $5.70 | 5,100 | — | — |
| 2005-05-06 | $5.61 | $5.61 | 1,000 | — | — |
| 2005-05-05 | $5.32 | $5.32 | 600 | — | — |
| 2005-05-04 | $5.50 | $5.50 | 4,200 | — | — |
| 2005-05-03 | $5.70 | $5.70 | 35,200 | — | — |
| 2005-05-02 | $5.29 | $5.29 | 0 | — | — |
| 2005-04-29 | $5.29 | $5.29 | 0 | — | — |
| 2005-04-28 | $5.29 | $5.29 | 100 | — | — |
| 2005-04-27 | $5.48 | $5.48 | 0 | — | — |
| 2005-04-26 | $5.48 | $5.48 | 2,200 | — | — |
| 2005-04-25 | $5.77 | $5.77 | 0 | — | — |
| 2005-04-22 | $5.77 | $5.77 | 0 | — | — |
| 2005-04-21 | $5.77 | $5.77 | 0 | — | — |
| 2005-04-20 | $5.77 | $5.77 | 1,800 | — | — |
| 2005-04-19 | $5.26 | $5.26 | 400 | — | — |
| 2005-04-18 | $5.16 | $5.16 | 300 | — | — |
| 2005-04-15 | $5.40 | $5.40 | 0 | — | — |
| 2005-04-14 | $5.40 | $5.40 | 0 | — | — |
| 2005-04-13 | $5.40 | $5.40 | 0 | — | — |
| 2005-04-12 | $5.40 | $5.40 | 1,600 | — | — |
| 2005-04-11 | $5.49 | $5.49 | 0 | — | — |
| 2005-04-08 | $5.49 | $5.49 | 0 | — | — |
| 2005-04-07 | $5.49 | $5.49 | 100 | — | — |
| 2005-04-06 | $5.44 | $5.44 | 1,700 | — | — |
| 2005-04-05 | $5.70 | $5.70 | 3,200 | — | — |
| 2005-04-04 | $5.73 | $5.73 | 2,900 | — | — |
| 2005-04-01 | $5.60 | $5.60 | 1,100 | — | — |
| 2005-03-31 | $5.75 | $5.75 | 800 | — | — |
| 2005-03-30 | $5.75 | $5.75 | 600 | — | — |
| 2005-03-29 | $5.76 | $5.76 | 3,200 | — | — |
| 2005-03-28 | $5.70 | $5.70 | 4,500 | — | — |
| 2005-03-24 | $5.77 | $5.77 | 200 | — | — |
| 2005-03-23 | $5.95 | $5.95 | 11,500 | — | — |
| 2005-03-22 | $5.77 | $5.77 | 11,200 | — | — |
| 2005-03-21 | $6.03 | $6.03 | 7,300 | — | — |
| 2005-03-18 | $6.04 | $6.04 | 9,500 | — | — |
| 2005-03-17 | $6.12 | $6.12 | 16,300 | — | — |
| 2005-03-16 | $6.92 | $6.92 | 102,700 | — | — |
| 2005-03-15 | $5.75 | $5.75 | 1,000 | — | — |
| 2005-03-14 | $5.85 | $5.85 | 1,100 | — | — |
| 2005-03-11 | $5.88 | $5.88 | 1,600 | — | — |
| 2005-03-10 | $5.84 | $5.84 | 1,700 | — | — |
| 2005-03-09 | $5.76 | $5.76 | 1,400 | — | — |
| 2005-03-08 | $5.68 | $5.68 | 3,700 | — | — |
| 2005-03-07 | $5.76 | $5.76 | 2,800 | — | — |
| 2005-03-04 | $5.99 | $5.99 | 0 | — | — |
| 2005-03-03 | $5.99 | $5.99 | 1,200 | — | — |
| 2005-03-02 | $5.90 | $5.90 | 9,100 | — | — |
| 2005-03-01 | $5.91 | $5.91 | 0 | — | — |
| 2005-02-28 | $5.91 | $5.91 | 0 | — | — |
| 2005-02-25 | $5.91 | $5.91 | 600 | — | — |
| 2005-02-24 | $6.01 | $6.01 | 1,200 | — | — |
| 2005-02-23 | $5.95 | $5.95 | 3,400 | — | — |
| 2005-02-22 | $5.77 | $5.77 | 2,600 | — | — |
| 2005-02-18 | $5.61 | $5.61 | 2,700 | — | — |
| 2005-02-17 | $5.72 | $5.72 | 2,200 | — | — |
| 2005-02-16 | $5.77 | $5.77 | 1,600 | — | — |
| 2005-02-15 | $5.85 | $5.85 | 1,300 | — | — |
| 2005-02-14 | $5.84 | $5.84 | 5,100 | — | — |
| 2005-02-11 | $5.89 | $5.89 | 4,000 | — | — |
| 2005-02-10 | $5.84 | $5.84 | 3,300 | — | — |
| 2005-02-09 | $5.91 | $5.91 | 3,800 | — | — |
| 2005-02-08 | $5.85 | $5.85 | 4,400 | — | — |
| 2005-02-07 | $5.84 | $5.84 | 4,200 | — | — |
| 2005-02-04 | $5.91 | $5.91 | 200 | — | — |
| 2005-02-03 | $6.15 | $6.15 | 300 | — | — |
| 2005-02-02 | $6.00 | $6.00 | 1,500 | — | — |
| 2005-02-01 | $6.02 | $6.02 | 1,300 | — | — |
| 2005-01-31 | $6.00 | $6.00 | 1,000 | — | — |
| 2005-01-28 | $5.99 | $5.99 | 2,300 | — | — |
| 2005-01-27 | $6.00 | $6.00 | 1,500 | — | — |
| 2005-01-26 | $5.95 | $5.95 | 0 | — | — |
| 2005-01-25 | $5.95 | $5.95 | 0 | — | — |
| 2005-01-24 | $5.95 | $5.95 | 2,600 | — | — |
| 2005-01-21 | $5.56 | $5.56 | 1,600 | — | — |
| 2005-01-20 | $5.75 | $5.75 | 3,500 | — | — |
| 2005-01-19 | $5.58 | $5.58 | 3,900 | — | — |
| 2005-01-18 | $5.75 | $5.75 | 100 | — | — |
| 2005-01-14 | $5.94 | $5.94 | 16,600 | — | — |
| 2005-01-13 | $5.91 | $5.91 | 700 | — | — |
| 2005-01-12 | $5.81 | $5.81 | 0 | — | — |
| 2005-01-11 | $5.81 | $5.81 | 5,300 | — | — |
| 2005-01-10 | $5.57 | $5.57 | 1,100 | — | — |
| 2005-01-07 | $5.52 | $5.52 | 100 | — | — |
| 2005-01-06 | $5.94 | $5.94 | 3,100 | — | — |
| 2005-01-05 | $5.96 | $5.96 | 1,000 | — | — |
| 2005-01-04 | $5.62 | $5.62 | 3,200 | — | — |
| 2005-01-03 | $5.78 | $5.78 | 8,000 | — | — |