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
- 1980-03-19 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 | $7.05 | $10.45 | 9,000 | — | — |
| 2005-12-29 | $7.10 | $10.52 | 1,750 | — | — |
| 2005-12-28 | $7.10 | $10.52 | 500 | — | — |
| 2005-12-27 | $7.06 | $10.46 | 6,750 | — | — |
| 2005-12-23 | $7.06 | $10.46 | 21,250 | — | — |
| 2005-12-22 | $7.07 | $10.47 | 10,500 | — | — |
| 2005-12-21 | $7.10 | $10.53 | 21,750 | — | — |
| 2005-12-20 | $7.20 | $10.67 | 10,000 | — | — |
| 2005-12-19 | $7.20 | $10.67 | 0 | — | — |
| 2005-12-16 | $7.20 | $10.67 | 3,250 | — | — |
| 2005-12-15 | $7.12 | $10.56 | 12,500 | — | — |
| 2005-12-14 | $7.18 | $10.64 | 7,500 | — | — |
| 2005-12-13 | $7.18 | $10.64 | 14,500 | — | — |
| 2005-12-12 | $7.16 | $10.62 | 6,750 | — | — |
| 2005-12-09 | $7.24 | $10.73 | 8,000 | — | — |
| 2005-12-08 | $7.20 | $10.68 | 7,500 | — | — |
| 2005-12-07 | $7.20 | $10.68 | 6,750 | — | — |
| 2005-12-06 | $7.20 | $10.67 | 16,750 | — | — |
| 2005-12-05 | $7.16 | $10.61 | 2,250 | — | — |
| 2005-12-02 | $7.16 | $10.61 | 11,000 | — | — |
| 2005-12-01 | $7.18 | $10.64 | 27,250 | — | — |
| 2005-11-30 | $7.20 | $10.66 | 2,000 | — | — |
| 2005-11-29 | $7.20 | $10.66 | 7,250 | — | — |
| 2005-11-28 | $7.10 | $10.52 | 12,750 | — | — |
| 2005-11-25 | $7.02 | $10.40 | 1,750 | — | — |
| 2005-11-23 | $6.92 | $10.25 | 1,750 | — | — |
| 2005-11-22 | $6.96 | $10.31 | 12,250 | — | — |
| 2005-11-21 | $7.00 | $10.37 | 6,500 | — | — |
| 2005-11-18 | $7.00 | $10.37 | 500 | — | — |
| 2005-11-17 | $6.94 | $10.28 | 4,750 | — | — |
| 2005-11-16 | $6.90 | $10.23 | 0 | — | — |
| 2005-11-15 | $6.90 | $10.23 | 9,000 | — | — |
| 2005-11-14 | $6.96 | $10.31 | 500 | — | — |
| 2005-11-11 | $7.00 | $10.37 | 9,250 | — | — |
| 2005-11-10 | $6.94 | $10.28 | 12,250 | — | — |
| 2005-11-09 | $6.96 | $10.31 | 3,500 | — | — |
| 2005-11-08 | $7.00 | $10.37 | 3,000 | — | — |
| 2005-11-07 | $7.06 | $10.39 | 5,500 | — | — |
| 2005-11-04 | $7.06 | $10.40 | 4,000 | — | — |
| 2005-11-03 | $7.16 | $10.54 | 5,250 | — | — |
| 2005-11-02 | $7.16 | $10.54 | 8,500 | — | — |
| 2005-11-01 | $7.10 | $10.44 | 2,500 | — | — |
| 2005-10-31 | $7.10 | $10.44 | 6,750 | — | — |
| 2005-10-28 | $7.04 | $10.37 | 750 | — | — |
| 2005-10-27 | $7.00 | $10.30 | 9,750 | — | — |
| 2005-10-26 | $7.04 | $10.36 | 0 | — | — |
| 2005-10-25 | $7.04 | $10.36 | 9,250 | — | — |
| 2005-10-24 | $7.05 | $10.37 | 1,750 | — | — |
| 2005-10-21 | $7.06 | $10.39 | 4,250 | — | — |
| 2005-10-20 | $7.10 | $10.45 | 16,500 | — | — |
| 2005-10-19 | $7.19 | $10.59 | 9,750 | — | — |
| 2005-10-18 | $7.24 | $10.66 | 5,750 | — | — |
| 2005-10-17 | $7.28 | $10.71 | 9,500 | — | — |
| 2005-10-14 | $7.28 | $10.71 | 750 | — | — |
| 2005-10-13 | $7.24 | $10.66 | 5,750 | — | — |
| 2005-10-12 | $7.20 | $10.60 | 2,500 | — | — |
| 2005-10-11 | $7.20 | $10.60 | 3,500 | — | — |
| 2005-10-10 | $7.12 | $10.48 | 0 | — | — |
| 2005-10-07 | $7.12 | $10.48 | 26,250 | — | — |
| 2005-10-06 | $7.12 | $10.48 | 18,750 | — | — |
| 2005-10-05 | $7.18 | $10.56 | 3,250 | — | — |
| 2005-10-04 | $7.20 | $10.60 | 8,500 | — | — |
| 2005-10-03 | $7.10 | $10.45 | 3,250 | — | — |
| 2005-09-30 | $6.98 | $10.27 | 0 | — | — |
| 2005-09-29 | $6.98 | $10.27 | 250 | — | — |
| 2005-09-28 | $6.98 | $10.27 | 24,250 | — | — |
| 2005-09-27 | $6.96 | $10.24 | 2,750 | — | — |
| 2005-09-26 | $6.90 | $10.16 | 3,750 | — | — |
| 2005-09-23 | $6.95 | $10.23 | 17,000 | — | — |
| 2005-09-22 | $6.86 | $10.10 | 3,750 | — | — |
| 2005-09-21 | $6.90 | $10.16 | 1,500 | — | — |
| 2005-09-20 | $6.90 | $10.16 | 44,000 | — | — |
| 2005-09-19 | $6.94 | $10.21 | 19,500 | — | — |
| 2005-09-16 | $6.96 | $10.24 | 20,250 | — | — |
| 2005-09-15 | $7.04 | $10.36 | 33,000 | — | — |
| 2005-09-14 | $7.04 | $10.36 | 6,750 | — | — |
| 2005-09-13 | $7.12 | $10.48 | 4,250 | — | — |
| 2005-09-12 | $7.19 | $10.58 | 5,500 | — | — |
| 2005-09-09 | $7.26 | $10.69 | 3,250 | — | — |
| 2005-09-08 | $7.20 | $10.60 | 1,750 | — | — |
| 2005-09-07 | $7.18 | $10.57 | 38,250 | — | — |
| 2005-09-06 | $7.28 | $10.71 | 11,000 | — | — |
| 2005-09-02 | $7.28 | $10.71 | 11,000 | — | — |
| 2005-09-01 | $7.22 | $10.63 | 17,000 | — | — |
| 2005-08-31 | $7.17 | $10.56 | 19,750 | — | — |
| 2005-08-30 | $6.94 | $10.22 | 3,000 | — | — |
| 2005-08-29 | $6.94 | $10.21 | 1,750 | — | — |
| 2005-08-26 | $6.96 | $10.24 | 250 | — | — |
| 2005-08-25 | $6.98 | $10.27 | 1,500 | — | — |
| 2005-08-24 | $6.90 | $10.16 | 8,250 | — | — |
| 2005-08-23 | $6.78 | $9.98 | 3,750 | — | — |
| 2005-08-22 | $6.78 | $9.98 | 1,250 | — | — |
| 2005-08-19 | $6.80 | $10.01 | 0 | — | — |
| 2005-08-18 | $6.80 | $10.01 | 14,250 | — | — |
| 2005-08-17 | $6.92 | $10.18 | 0 | — | — |
| 2005-08-16 | $6.92 | $10.18 | 750 | — | — |
| 2005-08-15 | $6.94 | $10.21 | 0 | — | — |
| 2005-08-12 | $6.94 | $10.21 | 250 | — | — |
| 2005-08-11 | $6.96 | $10.24 | 1,000 | — | — |
| 2005-08-10 | $6.97 | $10.26 | 1,500 | — | — |
| 2005-08-09 | $6.98 | $10.27 | 2,000 | — | — |
| 2005-08-08 | $6.98 | $10.28 | 5,250 | — | — |
| 2005-08-05 | $7.02 | $10.33 | 4,000 | — | — |
| 2005-08-04 | $6.98 | $10.27 | 16,250 | — | — |
| 2005-08-03 | $7.16 | $10.54 | 0 | — | — |
| 2005-08-02 | $7.16 | $10.47 | 28,500 | — | — |
| 2005-08-01 | $7.22 | $10.57 | 8,250 | — | — |
| 2005-07-29 | $7.21 | $10.55 | 8,750 | — | — |
| 2005-07-28 | $7.24 | $10.59 | 15,750 | — | — |
| 2005-07-27 | $7.09 | $10.37 | 11,250 | — | — |
| 2005-07-26 | $7.08 | $10.36 | 3,500 | — | — |
| 2005-07-25 | $7.04 | $10.30 | 33,750 | — | — |
| 2005-07-22 | $7.18 | $10.50 | 8,250 | — | — |
| 2005-07-21 | $7.18 | $10.50 | 12,750 | — | — |
| 2005-07-20 | $7.18 | $10.50 | 4,750 | — | — |
| 2005-07-19 | $7.16 | $10.48 | 0 | — | — |
| 2005-07-18 | $7.16 | $10.48 | 18,500 | — | — |
| 2005-07-15 | $7.05 | $10.31 | 2,000 | — | — |
| 2005-07-14 | $7.02 | $10.27 | 0 | — | — |
| 2005-07-13 | $7.02 | $10.27 | 1,000 | — | — |
| 2005-07-12 | $7.02 | $10.27 | 750 | — | — |
| 2005-07-11 | $7.02 | $10.27 | 250 | — | — |
| 2005-07-08 | $7.04 | $10.30 | 10,750 | — | — |
| 2005-07-07 | $7.00 | $10.24 | 0 | — | — |
| 2005-07-06 | $7.00 | $10.24 | 0 | — | — |
| 2005-07-05 | $7.00 | $10.24 | 32,000 | — | — |
| 2005-07-01 | $7.16 | $10.48 | 25,000 | — | — |
| 2005-06-30 | $7.21 | $10.55 | 10,000 | — | — |
| 2005-06-29 | $7.18 | $10.50 | 1,250 | — | — |
| 2005-06-28 | $7.18 | $10.50 | 2,500 | — | — |
| 2005-06-27 | $7.18 | $10.51 | 6,250 | — | — |
| 2005-06-24 | $7.20 | $10.54 | 19,250 | — | — |
| 2005-06-23 | $7.24 | $10.59 | 18,250 | — | — |
| 2005-06-22 | $7.26 | $10.62 | 16,750 | — | — |
| 2005-06-21 | $7.19 | $10.51 | 38,000 | — | — |
| 2005-06-20 | $7.00 | $10.24 | 4,250 | — | — |
| 2005-06-17 | $7.05 | $10.31 | 0 | — | — |
| 2005-06-16 | $7.05 | $10.31 | 1,750 | — | — |
| 2005-06-15 | $7.01 | $10.25 | 3,500 | — | — |
| 2005-06-14 | $6.96 | $10.18 | 8,250 | — | — |
| 2005-06-13 | $6.90 | $10.09 | 20,000 | — | — |
| 2005-06-10 | $6.82 | $9.98 | 66,000 | — | — |
| 2005-06-09 | $6.71 | $9.81 | 10,750 | — | — |
| 2005-06-08 | $6.70 | $9.80 | 250 | — | — |
| 2005-06-07 | $6.70 | $9.80 | 38,750 | — | — |
| 2005-06-06 | $6.72 | $9.83 | 24,250 | — | — |
| 2005-06-03 | $6.65 | $9.72 | 51,500 | — | — |
| 2005-06-02 | $6.77 | $9.91 | 3,500 | — | — |
| 2005-06-01 | $6.76 | $9.89 | 25,000 | — | — |
| 2005-05-31 | $6.84 | $10.01 | 24,250 | — | — |
| 2005-05-27 | $6.86 | $10.03 | 106,250 | — | — |
| 2005-05-26 | $7.14 | $10.44 | 4,250 | — | — |
| 2005-05-25 | $7.21 | $10.54 | 1,750 | — | — |
| 2005-05-24 | $7.16 | $10.48 | 1,500 | — | — |
| 2005-05-23 | $7.20 | $10.53 | 9,250 | — | — |
| 2005-05-20 | $7.20 | $10.53 | 6,750 | — | — |
| 2005-05-19 | $7.22 | $10.56 | 3,750 | — | — |
| 2005-05-18 | $7.20 | $10.53 | 3,250 | — | — |
| 2005-05-17 | $7.13 | $10.43 | 6,250 | — | — |
| 2005-05-16 | $7.10 | $10.39 | 5,750 | — | — |
| 2005-05-13 | $7.06 | $10.33 | 0 | — | — |
| 2005-05-12 | $7.06 | $10.33 | 2,500 | — | — |
| 2005-05-11 | $7.09 | $10.37 | 0 | — | — |
| 2005-05-10 | $7.09 | $10.37 | 2,250 | — | — |
| 2005-05-09 | $7.09 | $10.37 | 12,750 | — | — |
| 2005-05-06 | $7.02 | $10.27 | 250 | — | — |
| 2005-05-05 | $6.98 | $10.21 | 500 | — | — |
| 2005-05-04 | $6.94 | $10.15 | 21,000 | — | — |
| 2005-05-03 | $6.98 | $10.14 | 4,750 | — | — |
| 2005-05-02 | $6.96 | $10.12 | 7,250 | — | — |
| 2005-04-29 | $7.00 | $10.17 | 2,750 | — | — |
| 2005-04-28 | $7.00 | $10.17 | 2,000 | — | — |
| 2005-04-27 | $7.08 | $10.29 | 8,750 | — | — |
| 2005-04-26 | $7.16 | $10.41 | 2,000 | — | — |
| 2005-04-25 | $7.18 | $10.44 | 4,000 | — | — |
| 2005-04-22 | $7.22 | $10.49 | 16,750 | — | — |
| 2005-04-21 | $7.40 | $10.75 | 9,500 | — | — |
| 2005-04-20 | $7.41 | $10.77 | 127,500 | — | — |
| 2005-04-19 | $7.40 | $10.76 | 0 | — | — |
| 2005-04-18 | $7.40 | $10.76 | 20,250 | — | — |
| 2005-04-15 | $7.44 | $10.81 | 4,000 | — | — |
| 2005-04-14 | $7.44 | $10.81 | 22,500 | — | — |
| 2005-04-13 | $7.46 | $10.84 | 1,000 | — | — |
| 2005-04-12 | $7.44 | $10.81 | 6,500 | — | — |
| 2005-04-11 | $7.43 | $10.80 | 2,250 | — | — |
| 2005-04-08 | $7.40 | $10.76 | 0 | — | — |
| 2005-04-07 | $7.40 | $10.76 | 2,000 | — | — |
| 2005-04-06 | $7.36 | $10.70 | 11,250 | — | — |
| 2005-04-05 | $7.36 | $10.70 | 4,500 | — | — |
| 2005-04-04 | $7.28 | $10.58 | 23,000 | — | — |
| 2005-04-01 | $7.40 | $10.76 | 7,000 | — | — |
| 2005-03-31 | $7.40 | $10.76 | 42,000 | — | — |
| 2005-03-30 | $7.38 | $10.73 | 1,000 | — | — |
| 2005-03-29 | $7.37 | $10.72 | 41,750 | — | — |
| 2005-03-28 | $7.37 | $10.72 | 53,500 | — | — |
| 2005-03-24 | $7.37 | $10.71 | 16,750 | — | — |
| 2005-03-23 | $7.42 | $10.79 | 37,500 | — | — |
| 2005-03-22 | $7.47 | $10.86 | 5,750 | — | — |
| 2005-03-21 | $7.48 | $10.87 | 26,500 | — | — |
| 2005-03-18 | $7.55 | $10.98 | 20,500 | — | — |
| 2005-03-17 | $7.50 | $10.90 | 0 | — | — |
| 2005-03-16 | $7.50 | $10.90 | 11,250 | — | — |
| 2005-03-15 | $7.43 | $10.80 | 11,750 | — | — |
| 2005-03-14 | $7.41 | $10.77 | 114,000 | — | — |
| 2005-03-11 | $7.62 | $11.08 | 20,500 | — | — |
| 2005-03-10 | $7.58 | $11.02 | 26,750 | — | — |
| 2005-03-09 | $7.56 | $10.99 | 35,250 | — | — |
| 2005-03-08 | $7.50 | $10.90 | 5,250 | — | — |
| 2005-03-07 | $7.46 | $10.84 | 78,000 | — | — |
| 2005-03-04 | $7.44 | $10.81 | 60,500 | — | — |
| 2005-03-03 | $7.44 | $10.81 | 47,500 | — | — |
| 2005-03-02 | $7.40 | $10.76 | 81,000 | — | — |
| 2005-03-01 | $7.42 | $10.79 | 61,000 | — | — |
| 2005-02-28 | $7.28 | $10.58 | 82,250 | — | — |
| 2005-02-25 | $7.34 | $10.67 | 85,750 | — | — |
| 2005-02-24 | $7.32 | $10.64 | 21,000 | — | — |
| 2005-02-23 | $7.40 | $10.75 | 20,000 | — | — |
| 2005-02-22 | $7.40 | $10.76 | 10,000 | — | — |
| 2005-02-18 | $7.36 | $10.70 | 34,500 | — | — |
| 2005-02-17 | $7.46 | $10.84 | 5,750 | — | — |
| 2005-02-16 | $7.28 | $10.58 | 17,250 | — | — |
| 2005-02-15 | $7.40 | $10.76 | 27,250 | — | — |
| 2005-02-14 | $7.46 | $10.84 | 3,250 | — | — |
| 2005-02-11 | $7.46 | $10.84 | 1,000 | — | — |
| 2005-02-10 | $7.48 | $10.87 | 6,750 | — | — |
| 2005-02-09 | $7.46 | $10.84 | 3,500 | — | — |
| 2005-02-08 | $7.60 | $10.98 | 5,500 | — | — |
| 2005-02-07 | $7.60 | $10.98 | 5,500 | — | — |
| 2005-02-04 | $7.52 | $10.87 | 4,500 | — | — |
| 2005-02-03 | $7.44 | $10.75 | 81,750 | — | — |
| 2005-02-02 | $7.42 | $10.72 | 45,250 | — | — |
| 2005-02-01 | $7.38 | $10.67 | 8,750 | — | — |
| 2005-01-31 | $7.36 | $10.64 | 4,000 | — | — |
| 2005-01-28 | $7.39 | $10.68 | 3,750 | — | — |
| 2005-01-27 | $7.40 | $10.69 | 20,000 | — | — |
| 2005-01-26 | $7.40 | $10.69 | 15,250 | — | — |
| 2005-01-25 | $7.39 | $10.68 | 54,500 | — | — |
| 2005-01-24 | $7.38 | $10.67 | 7,750 | — | — |
| 2005-01-21 | $7.43 | $10.74 | 22,250 | — | — |
| 2005-01-20 | $7.40 | $10.69 | 11,250 | — | — |
| 2005-01-19 | $7.41 | $10.71 | 10,500 | — | — |
| 2005-01-18 | $7.40 | $10.69 | 56,500 | — | — |
| 2005-01-14 | $7.24 | $10.46 | 65,250 | — | — |
| 2005-01-13 | $7.26 | $10.50 | 47,250 | — | — |
| 2005-01-12 | $7.32 | $10.58 | 28,000 | — | — |
| 2005-01-11 | $7.32 | $10.58 | 75,250 | — | — |
| 2005-01-10 | $7.32 | $10.57 | 4,250 | — | — |
| 2005-01-07 | $7.30 | $10.55 | 6,500 | — | — |
| 2005-01-06 | $7.29 | $10.53 | 49,750 | — | — |
| 2005-01-05 | $7.28 | $10.52 | 24,250 | — | — |
| 2005-01-04 | $7.26 | $10.50 | 14,750 | — | — |
| 2005-01-03 | $7.27 | $10.50 | 7,750 | — | — |