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
- 1994-04-13 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 | $7.53 | $7.53 | 5,700 | — | — |
| 2005-12-29 | $7.52 | $7.52 | 3,400 | — | — |
| 2005-12-28 | $7.65 | $7.65 | 31,400 | — | — |
| 2005-12-27 | $7.73 | $7.73 | 37,800 | — | — |
| 2005-12-23 | $7.20 | $7.20 | 0 | — | — |
| 2005-12-22 | $7.20 | $7.20 | 283,200 | — | — |
| 2005-12-21 | $7.22 | $7.22 | 6,300 | — | — |
| 2005-12-20 | $7.16 | $7.16 | 1,300 | — | — |
| 2005-12-19 | $7.21 | $7.21 | 7,000 | — | — |
| 2005-12-16 | $7.20 | $7.20 | 13,700 | — | — |
| 2005-12-15 | $7.42 | $7.42 | 18,800 | — | — |
| 2005-12-14 | $7.42 | $7.42 | 12,500 | — | — |
| 2005-12-13 | $7.80 | $7.80 | 8,200 | — | — |
| 2005-12-12 | $7.25 | $7.25 | 4,400 | — | — |
| 2005-12-09 | $7.30 | $7.30 | 9,600 | — | — |
| 2005-12-08 | $7.16 | $7.16 | 14,000 | — | — |
| 2005-12-07 | $7.15 | $7.15 | 6,800 | — | — |
| 2005-12-06 | $7.11 | $7.11 | 6,800 | — | — |
| 2005-12-05 | $7.01 | $7.01 | 2,100 | — | — |
| 2005-12-02 | $7.00 | $7.00 | 7,500 | — | — |
| 2005-12-01 | $6.70 | $6.70 | 4,300 | — | — |
| 2005-11-30 | $6.70 | $6.70 | 19,600 | — | — |
| 2005-11-29 | $6.52 | $6.52 | 13,100 | — | — |
| 2005-11-28 | $6.50 | $6.50 | 3,700 | — | — |
| 2005-11-25 | $6.62 | $6.62 | 0 | — | — |
| 2005-11-23 | $6.62 | $6.62 | 2,800 | — | — |
| 2005-11-22 | $6.58 | $6.58 | 3,900 | — | — |
| 2005-11-21 | $6.45 | $6.45 | 5,400 | — | — |
| 2005-11-18 | $6.45 | $6.45 | 7,800 | — | — |
| 2005-11-17 | $6.54 | $6.54 | 3,900 | — | — |
| 2005-11-16 | $6.48 | $6.48 | 4,400 | — | — |
| 2005-11-15 | $6.61 | $6.61 | 5,700 | — | — |
| 2005-11-14 | $6.60 | $6.60 | 8,200 | — | — |
| 2005-11-11 | $6.40 | $6.40 | 260,100 | — | — |
| 2005-11-10 | $6.46 | $6.46 | 4,700 | — | — |
| 2005-11-09 | $6.51 | $6.51 | 1,700 | — | — |
| 2005-11-08 | $6.51 | $6.51 | 1,800 | — | — |
| 2005-11-07 | $6.40 | $6.40 | 7,300 | — | — |
| 2005-11-04 | $6.50 | $6.50 | 800 | — | — |
| 2005-11-03 | $6.81 | $6.81 | 1,100 | — | — |
| 2005-11-02 | $6.76 | $6.76 | 11,200 | — | — |
| 2005-11-01 | $6.50 | $6.50 | 11,700 | — | — |
| 2005-10-31 | $6.50 | $6.50 | 4,900 | — | — |
| 2005-10-28 | $6.63 | $6.63 | 0 | — | — |
| 2005-10-27 | $6.63 | $6.63 | 15,500 | — | — |
| 2005-10-26 | $6.57 | $6.57 | 24,400 | — | — |
| 2005-10-25 | $6.59 | $6.59 | 7,900 | — | — |
| 2005-10-24 | $6.50 | $6.50 | 9,700 | — | — |
| 2005-10-21 | $6.73 | $6.73 | 81,200 | — | — |
| 2005-10-20 | $6.11 | $6.11 | 130,300 | — | — |
| 2005-10-19 | $5.85 | $5.85 | 6,100 | — | — |
| 2005-10-18 | $5.68 | $5.68 | 50,100 | — | — |
| 2005-10-17 | $5.86 | $5.86 | 38,400 | — | — |
| 2005-10-14 | $6.10 | $6.10 | 13,400 | — | — |
| 2005-10-13 | $6.05 | $6.05 | 23,100 | — | — |
| 2005-10-12 | $6.20 | $6.20 | 18,800 | — | — |
| 2005-10-11 | $6.25 | $6.25 | 23,500 | — | — |
| 2005-10-10 | $6.50 | $6.50 | 11,800 | — | — |
| 2005-10-07 | $6.29 | $6.29 | 6,200 | — | — |
| 2005-10-06 | $6.00 | $6.00 | 4,400 | — | — |
| 2005-10-05 | $6.35 | $6.35 | 0 | — | — |
| 2005-10-04 | $6.35 | $6.35 | 11,700 | — | — |
| 2005-10-03 | $6.50 | $6.50 | 72,600 | — | — |
| 2005-09-30 | $6.80 | $6.80 | 5,300 | — | — |
| 2005-09-29 | $6.80 | $6.80 | 1,300 | — | — |
| 2005-09-28 | $6.80 | $6.80 | 25,600 | — | — |
| 2005-09-27 | $6.85 | $6.85 | 69,900 | — | — |
| 2005-09-26 | $6.97 | $6.97 | 70,600 | — | — |
| 2005-09-23 | $7.08 | $7.08 | 5,400 | — | — |
| 2005-09-22 | $7.05 | $7.05 | 64,900 | — | — |
| 2005-09-21 | $7.17 | $7.17 | 148,000 | — | — |
| 2005-09-20 | $7.36 | $7.36 | 100 | — | — |
| 2005-09-19 | $7.27 | $7.27 | 7,400 | — | — |
| 2005-09-16 | $7.26 | $7.26 | 6,800 | — | — |
| 2005-09-15 | $7.17 | $7.17 | 4,500 | — | — |
| 2005-09-14 | $7.17 | $7.17 | 4,500 | — | — |
| 2005-09-13 | $7.18 | $7.18 | 200 | — | — |
| 2005-09-12 | $7.44 | $7.44 | 500 | — | — |
| 2005-09-09 | $7.44 | $7.44 | 0 | — | — |
| 2005-09-08 | $7.44 | $7.44 | 0 | — | — |
| 2005-09-07 | $7.44 | $7.44 | 6,300 | — | — |
| 2005-09-06 | $7.33 | $7.33 | 4,200 | — | — |
| 2005-09-02 | $6.99 | $6.99 | 4,800 | — | — |
| 2005-09-01 | $7.00 | $7.00 | 3,800 | — | — |
| 2005-08-31 | $7.35 | $7.35 | 400 | — | — |
| 2005-08-30 | $7.50 | $7.50 | 5,900 | — | — |
| 2005-08-29 | $7.51 | $7.51 | 11,300 | — | — |
| 2005-08-26 | $7.07 | $7.07 | 135,700 | — | — |
| 2005-08-25 | $6.99 | $6.99 | 1,800 | — | — |
| 2005-08-24 | $7.04 | $7.04 | 3,800 | — | — |
| 2005-08-23 | $6.99 | $6.99 | 12,000 | — | — |
| 2005-08-22 | $7.18 | $7.18 | 1,800 | — | — |
| 2005-08-19 | $7.00 | $7.00 | 8,100 | — | — |
| 2005-08-18 | $7.54 | $7.54 | 1,200 | — | — |
| 2005-08-17 | $7.31 | $7.31 | 14,600 | — | — |
| 2005-08-16 | $7.50 | $7.50 | 800 | — | — |
| 2005-08-15 | $7.50 | $7.50 | 2,200 | — | — |
| 2005-08-12 | $7.64 | $7.64 | 3,900 | — | — |
| 2005-08-11 | $7.68 | $7.68 | 7,600 | — | — |
| 2005-08-10 | $7.41 | $7.41 | 4,600 | — | — |
| 2005-08-09 | $7.55 | $7.55 | 700 | — | — |
| 2005-08-08 | $7.42 | $7.42 | 20,500 | — | — |
| 2005-08-05 | $7.66 | $7.66 | 3,600 | — | — |
| 2005-08-04 | $8.07 | $8.07 | 2,800 | — | — |
| 2005-08-03 | $8.17 | $8.17 | 600 | — | — |
| 2005-08-02 | $8.25 | $8.25 | 8,000 | — | — |
| 2005-08-01 | $8.15 | $8.15 | 36,900 | — | — |
| 2005-07-29 | $7.99 | $7.99 | 52,500 | — | — |
| 2005-07-28 | $8.05 | $8.05 | 13,600 | — | — |
| 2005-07-27 | $8.00 | $8.00 | 35,400 | — | — |
| 2005-07-26 | $7.97 | $7.97 | 22,700 | — | — |
| 2005-07-25 | $8.01 | $8.01 | 1,300 | — | — |
| 2005-07-22 | $8.00 | $8.00 | 5,600 | — | — |
| 2005-07-21 | $8.21 | $8.21 | 5,900 | — | — |
| 2005-07-20 | $8.00 | $8.00 | 22,800 | — | — |
| 2005-07-19 | $8.15 | $8.15 | 14,800 | — | — |
| 2005-07-18 | $7.94 | $7.94 | 36,300 | — | — |
| 2005-07-15 | $7.95 | $7.95 | 21,800 | — | — |
| 2005-07-14 | $7.95 | $7.95 | 63,700 | — | — |
| 2005-07-13 | $7.99 | $7.99 | 25,000 | — | — |
| 2005-07-12 | $8.25 | $8.25 | 3,200 | — | — |
| 2005-07-11 | $8.24 | $8.24 | 7,300 | — | — |
| 2005-07-08 | $8.30 | $8.30 | 0 | — | — |
| 2005-07-07 | $8.30 | $8.30 | 8,600 | — | — |
| 2005-07-06 | $7.57 | $7.57 | 300 | — | — |
| 2005-07-05 | $7.46 | $7.46 | 8,800 | — | — |
| 2005-07-01 | $7.50 | $7.50 | 2,200 | — | — |
| 2005-06-30 | $7.84 | $7.84 | 2,100 | — | — |
| 2005-06-29 | $7.84 | $7.84 | 900 | — | — |
| 2005-06-28 | $7.99 | $7.99 | 8,700 | — | — |
| 2005-06-27 | $7.91 | $7.91 | 4,500 | — | — |
| 2005-06-24 | $8.00 | $8.00 | 227,500 | — | — |
| 2005-06-23 | $8.00 | $8.00 | 29,100 | — | — |
| 2005-06-22 | $8.30 | $8.30 | 5,500 | — | — |
| 2005-06-21 | $8.14 | $8.14 | 19,900 | — | — |
| 2005-06-20 | $8.39 | $8.39 | 17,800 | — | — |
| 2005-06-17 | $8.77 | $8.77 | 17,100 | — | — |
| 2005-06-16 | $8.25 | $8.25 | 16,800 | — | — |
| 2005-06-15 | $7.95 | $7.95 | 6,600 | — | — |
| 2005-06-14 | $7.85 | $7.85 | 7,300 | — | — |
| 2005-06-13 | $7.95 | $7.95 | 9,500 | — | — |
| 2005-06-10 | $7.80 | $7.80 | 3,800 | — | — |
| 2005-06-09 | $7.84 | $7.84 | 5,000 | — | — |
| 2005-06-08 | $7.50 | $7.50 | 81,000 | — | — |
| 2005-06-07 | $7.75 | $7.75 | 5,300 | — | — |
| 2005-06-06 | $7.45 | $7.45 | 10,100 | — | — |
| 2005-06-03 | $7.95 | $7.95 | 4,800 | — | — |
| 2005-06-02 | $7.90 | $7.90 | 0 | — | — |
| 2005-06-01 | $7.90 | $7.90 | 11,700 | — | — |
| 2005-05-31 | $7.79 | $7.79 | 8,900 | — | — |
| 2005-05-27 | $7.43 | $7.43 | 600 | — | — |
| 2005-05-26 | $7.40 | $7.40 | 1,300 | — | — |
| 2005-05-25 | $7.47 | $7.47 | 57,700 | — | — |
| 2005-05-24 | $7.57 | $7.57 | 1,600 | — | — |
| 2005-05-23 | $7.35 | $7.35 | 1,000 | — | — |
| 2005-05-20 | $7.16 | $7.16 | 800 | — | — |
| 2005-05-19 | $7.20 | $7.20 | 6,000 | — | — |
| 2005-05-18 | $7.25 | $7.25 | 8,500 | — | — |
| 2005-05-17 | $7.20 | $7.20 | 8,500 | — | — |
| 2005-05-16 | $6.99 | $6.99 | 75,600 | — | — |
| 2005-05-13 | $7.25 | $7.25 | 9,000 | — | — |
| 2005-05-12 | $7.25 | $7.25 | 123,000 | — | — |
| 2005-05-11 | $7.17 | $7.17 | 0 | — | — |
| 2005-05-10 | $7.17 | $7.17 | 1,400 | — | — |
| 2005-05-09 | $7.21 | $7.21 | 3,000 | — | — |
| 2005-05-06 | $7.23 | $7.23 | 1,100 | — | — |
| 2005-05-05 | $7.23 | $7.23 | 4,500 | — | — |
| 2005-05-04 | $7.51 | $7.51 | 114,000 | — | — |
| 2005-05-03 | $7.58 | $7.58 | 0 | — | — |
| 2005-05-02 | $7.58 | $7.58 | 500 | — | — |
| 2005-04-29 | $7.84 | $7.84 | 800 | — | — |
| 2005-04-28 | $7.61 | $7.61 | 400 | — | — |
| 2005-04-27 | $7.63 | $7.63 | 300 | — | — |
| 2005-04-26 | $7.51 | $7.51 | 2,600 | — | — |
| 2005-04-25 | $7.50 | $7.50 | 2,800 | — | — |
| 2005-04-22 | $7.58 | $7.58 | 26,600 | — | — |
| 2005-04-21 | $7.17 | $7.17 | 2,300 | — | — |
| 2005-04-20 | $7.10 | $7.10 | 9,900 | — | — |
| 2005-04-19 | $7.51 | $7.51 | 3,100 | — | — |
| 2005-04-18 | $7.48 | $7.48 | 7,800 | — | — |
| 2005-04-15 | $7.43 | $7.43 | 5,400 | — | — |
| 2005-04-14 | $7.48 | $7.48 | 8,600 | — | — |
| 2005-04-13 | $7.20 | $7.20 | 14,900 | — | — |
| 2005-04-12 | $7.03 | $7.03 | 15,700 | — | — |
| 2005-04-11 | $6.99 | $6.99 | 6,000 | — | — |
| 2005-04-08 | $7.00 | $7.00 | 300 | — | — |
| 2005-04-07 | $6.90 | $6.90 | 700 | — | — |
| 2005-04-06 | $6.80 | $6.80 | 1,000 | — | — |
| 2005-04-05 | $6.94 | $6.94 | 800 | — | — |
| 2005-04-04 | $6.90 | $6.90 | 1,700 | — | — |
| 2005-04-01 | $6.51 | $6.51 | 10,400 | — | — |
| 2005-03-31 | $6.52 | $6.52 | 46,200 | — | — |
| 2005-03-30 | $7.00 | $7.00 | 15,600 | — | — |
| 2005-03-29 | $7.00 | $7.00 | 3,700 | — | — |
| 2005-03-28 | $7.20 | $7.20 | 4,100 | — | — |
| 2005-03-24 | $7.24 | $7.24 | 10,900 | — | — |
| 2005-03-23 | $7.18 | $7.18 | 6,600 | — | — |
| 2005-03-22 | $7.15 | $7.15 | 7,600 | — | — |
| 2005-03-21 | $7.05 | $7.05 | 14,100 | — | — |
| 2005-03-18 | $7.39 | $7.39 | 7,300 | — | — |
| 2005-03-17 | $7.24 | $7.24 | 0 | — | — |
| 2005-03-16 | $7.24 | $7.24 | 11,000 | — | — |
| 2005-03-15 | $7.30 | $7.30 | 16,000 | — | — |
| 2005-03-14 | $7.24 | $7.24 | 400 | — | — |
| 2005-03-11 | $7.20 | $7.20 | 7,600 | — | — |
| 2005-03-10 | $7.01 | $7.01 | 8,700 | — | — |
| 2005-03-09 | $7.00 | $7.00 | 12,600 | — | — |
| 2005-03-08 | $6.98 | $6.98 | 38,800 | — | — |
| 2005-03-07 | $7.02 | $7.02 | 46,500 | — | — |
| 2005-03-04 | $7.10 | $7.10 | 17,500 | — | — |
| 2005-03-03 | $7.18 | $7.18 | 3,500 | — | — |
| 2005-03-02 | $7.18 | $7.18 | 8,800 | — | — |
| 2005-03-01 | $7.25 | $7.25 | 16,300 | — | — |
| 2005-02-28 | $7.31 | $7.31 | 6,500 | — | — |
| 2005-02-25 | $7.32 | $7.32 | 11,100 | — | — |
| 2005-02-24 | $7.20 | $7.20 | 7,100 | — | — |
| 2005-02-23 | $7.26 | $7.26 | 6,200 | — | — |
| 2005-02-22 | $7.15 | $7.15 | 16,700 | — | — |
| 2005-02-18 | $7.40 | $7.40 | 7,200 | — | — |
| 2005-02-17 | $7.40 | $7.40 | 44,300 | — | — |
| 2005-02-16 | $7.68 | $7.68 | 2,900 | — | — |
| 2005-02-15 | $7.57 | $7.57 | 2,500 | — | — |
| 2005-02-14 | $7.53 | $7.53 | 1,000 | — | — |
| 2005-02-11 | $7.65 | $7.65 | 600 | — | — |
| 2005-02-10 | $7.56 | $7.56 | 5,100 | — | — |
| 2005-02-09 | $7.49 | $7.49 | 1,500 | — | — |
| 2005-02-08 | $7.39 | $7.39 | 7,000 | — | — |
| 2005-02-07 | $7.40 | $7.40 | 9,700 | — | — |
| 2005-02-04 | $7.51 | $7.51 | 2,500 | — | — |
| 2005-02-03 | $7.56 | $7.56 | 88,200 | — | — |
| 2005-02-02 | $7.74 | $7.74 | 208,000 | — | — |
| 2005-02-01 | $7.45 | $7.45 | 5,900 | — | — |
| 2005-01-31 | $7.60 | $7.60 | 3,800 | — | — |
| 2005-01-28 | $7.75 | $7.75 | 5,100 | — | — |
| 2005-01-27 | $7.95 | $7.95 | 19,100 | — | — |
| 2005-01-26 | $7.85 | $7.85 | 5,600 | — | — |
| 2005-01-25 | $7.86 | $7.86 | 7,900 | — | — |
| 2005-01-24 | $7.80 | $7.80 | 15,500 | — | — |
| 2005-01-21 | $7.75 | $7.75 | 22,000 | — | — |
| 2005-01-20 | $7.67 | $7.67 | 13,900 | — | — |
| 2005-01-19 | $7.58 | $7.58 | 6,500 | — | — |
| 2005-01-18 | $7.90 | $7.90 | 20,400 | — | — |
| 2005-01-14 | $8.04 | $8.04 | 16,500 | — | — |
| 2005-01-13 | $8.05 | $8.05 | 14,800 | — | — |
| 2005-01-12 | $8.09 | $8.09 | 12,000 | — | — |
| 2005-01-11 | $8.09 | $8.09 | 8,100 | — | — |
| 2005-01-10 | $8.02 | $8.02 | 15,700 | — | — |
| 2005-01-07 | $8.06 | $8.06 | 5,600 | — | — |
| 2005-01-06 | $8.14 | $8.14 | 2,400 | — | — |
| 2005-01-05 | $8.25 | $8.25 | 2,100 | — | — |
| 2005-01-04 | $8.39 | $8.39 | 12,300 | — | — |
| 2005-01-03 | $8.25 | $8.25 | 11,400 | — | — |