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
- 1986-08-07 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 | $7.35 | $7.35 | 11,667 | — | — |
| 2005-12-29 | $7.41 | $7.41 | 11,700 | — | — |
| 2005-12-28 | $7.35 | $7.35 | 13,667 | — | — |
| 2005-12-27 | $7.20 | $7.20 | 7,700 | — | — |
| 2005-12-23 | $7.38 | $7.38 | 6,233 | — | — |
| 2005-12-22 | $7.35 | $7.35 | 8,933 | — | — |
| 2005-12-21 | $7.20 | $7.20 | 6,000 | — | — |
| 2005-12-20 | $7.17 | $7.17 | 6,433 | — | — |
| 2005-12-19 | $7.29 | $7.29 | 14,100 | — | — |
| 2005-12-16 | $7.29 | $7.29 | 10,433 | — | — |
| 2005-12-15 | $7.41 | $7.41 | 61,733 | — | — |
| 2005-12-14 | $7.50 | $7.50 | 50,767 | — | — |
| 2005-12-13 | $7.38 | $7.38 | 12,333 | — | — |
| 2005-12-12 | $7.50 | $7.50 | 3,167 | — | — |
| 2005-12-09 | $7.50 | $7.50 | 3,567 | — | — |
| 2005-12-08 | $7.44 | $7.44 | 4,967 | — | — |
| 2005-12-07 | $7.38 | $7.38 | 9,333 | — | — |
| 2005-12-06 | $7.41 | $7.41 | 8,667 | — | — |
| 2005-12-05 | $7.47 | $7.47 | 6,133 | — | — |
| 2005-12-02 | $7.50 | $7.50 | 18,933 | — | — |
| 2005-12-01 | $7.59 | $7.59 | 17,300 | — | — |
| 2005-11-30 | $7.50 | $7.50 | 7,167 | — | — |
| 2005-11-29 | $7.47 | $7.47 | 30,933 | — | — |
| 2005-11-28 | $7.47 | $7.47 | 22,733 | — | — |
| 2005-11-25 | $7.32 | $7.32 | 7,767 | — | — |
| 2005-11-23 | $7.53 | $7.53 | 6,967 | — | — |
| 2005-11-22 | $7.53 | $7.53 | 6,533 | — | — |
| 2005-11-21 | $7.53 | $7.53 | 21,067 | — | — |
| 2005-11-18 | $7.50 | $7.50 | 30,400 | — | — |
| 2005-11-17 | $7.53 | $7.53 | 38,000 | — | — |
| 2005-11-16 | $7.53 | $7.53 | 39,667 | — | — |
| 2005-11-15 | $7.53 | $7.53 | 375,733 | — | — |
| 2005-11-14 | $9.75 | $9.75 | 74,533 | — | — |
| 2005-11-11 | $10.50 | $10.50 | 14,833 | — | — |
| 2005-11-10 | $10.80 | $10.80 | 4,133 | — | — |
| 2005-11-09 | $10.71 | $10.71 | 8,367 | — | — |
| 2005-11-08 | $10.80 | $10.80 | 6,000 | — | — |
| 2005-11-07 | $10.80 | $10.80 | 17,567 | — | — |
| 2005-11-04 | $10.71 | $10.71 | 6,800 | — | — |
| 2005-11-03 | $10.56 | $10.56 | 17,133 | — | — |
| 2005-11-02 | $10.62 | $10.62 | 33,567 | — | — |
| 2005-11-01 | $10.20 | $10.20 | 11,533 | — | — |
| 2005-10-31 | $10.20 | $10.20 | 6,667 | — | — |
| 2005-10-28 | $9.90 | $9.90 | 3,767 | — | — |
| 2005-10-27 | $9.87 | $9.87 | 4,467 | — | — |
| 2005-10-26 | $9.87 | $9.87 | 7,267 | — | — |
| 2005-10-25 | $9.90 | $9.90 | 11,300 | — | — |
| 2005-10-24 | $9.78 | $9.78 | 11,200 | — | — |
| 2005-10-21 | $9.81 | $9.81 | 1,967 | — | — |
| 2005-10-20 | $10.02 | $10.02 | 1,167 | — | — |
| 2005-10-19 | $10.32 | $10.32 | 1,167 | — | — |
| 2005-10-18 | $10.05 | $10.05 | 2,733 | — | — |
| 2005-10-17 | $10.17 | $10.17 | 7,367 | — | — |
| 2005-10-14 | $9.99 | $9.99 | 10,867 | — | — |
| 2005-10-13 | $9.60 | $9.60 | 8,133 | — | — |
| 2005-10-12 | $9.75 | $9.75 | 7,133 | — | — |
| 2005-10-11 | $9.90 | $9.90 | 4,133 | — | — |
| 2005-10-10 | $10.14 | $10.14 | 3,533 | — | — |
| 2005-10-07 | $10.08 | $10.08 | 1,367 | — | — |
| 2005-10-06 | $10.47 | $10.47 | 7,733 | — | — |
| 2005-10-05 | $10.23 | $10.23 | 11,767 | — | — |
| 2005-10-04 | $10.35 | $10.35 | 19,833 | — | — |
| 2005-10-03 | $10.50 | $10.50 | 5,400 | — | — |
| 2005-09-30 | $10.20 | $10.20 | 14,500 | — | — |
| 2005-09-29 | $9.60 | $9.60 | 5,100 | — | — |
| 2005-09-28 | $9.63 | $9.63 | 9,400 | — | — |
| 2005-09-27 | $9.72 | $9.72 | 16,100 | — | — |
| 2005-09-26 | $9.60 | $9.60 | 9,233 | — | — |
| 2005-09-23 | $9.63 | $9.63 | 8,333 | — | — |
| 2005-09-22 | $9.63 | $9.63 | 24,133 | — | — |
| 2005-09-21 | $10.14 | $10.14 | 9,667 | — | — |
| 2005-09-20 | $10.05 | $10.05 | 14,600 | — | — |
| 2005-09-19 | $10.47 | $10.47 | 13,967 | — | — |
| 2005-09-16 | $10.50 | $10.50 | 23,233 | — | — |
| 2005-09-15 | $10.41 | $10.41 | 16,800 | — | — |
| 2005-09-14 | $11.13 | $11.13 | 42,833 | — | — |
| 2005-09-13 | $11.19 | $11.19 | 104,633 | — | — |
| 2005-09-12 | $10.74 | $10.74 | 180,333 | — | — |
| 2005-09-09 | $9.63 | $9.63 | 16,400 | — | — |
| 2005-09-08 | $9.54 | $9.54 | 19,467 | — | — |
| 2005-09-07 | $9.45 | $9.45 | 97,967 | — | — |
| 2005-09-06 | $9.75 | $9.75 | 67,933 | — | — |
| 2005-09-02 | $9.18 | $9.18 | 8,700 | — | — |
| 2005-09-01 | $9.21 | $9.21 | 6,967 | — | — |
| 2005-08-31 | $9.24 | $9.24 | 14,833 | — | — |
| 2005-08-30 | $8.82 | $8.82 | 2,233 | — | — |
| 2005-08-29 | $8.88 | $8.88 | 12,233 | — | — |
| 2005-08-26 | $8.61 | $8.61 | 2,100 | — | — |
| 2005-08-25 | $8.70 | $8.70 | 2,633 | — | — |
| 2005-08-24 | $8.70 | $8.70 | 3,867 | — | — |
| 2005-08-23 | $8.67 | $8.67 | 6,533 | — | — |
| 2005-08-22 | $8.82 | $8.82 | 11,767 | — | — |
| 2005-08-19 | $9.00 | $9.00 | 167 | — | — |
| 2005-08-18 | $8.91 | $8.91 | 6,400 | — | — |
| 2005-08-17 | $8.97 | $8.97 | 967 | — | — |
| 2005-08-16 | $9.12 | $9.12 | 2,933 | — | — |
| 2005-08-15 | $8.91 | $8.91 | 2,133 | — | — |
| 2005-08-12 | $8.94 | $8.94 | 4,333 | — | — |
| 2005-08-11 | $9.03 | $9.03 | 1,067 | — | — |
| 2005-08-10 | $9.24 | $9.24 | 4,833 | — | — |
| 2005-08-09 | $9.03 | $9.03 | 4,700 | — | — |
| 2005-08-08 | $8.73 | $8.73 | 1,667 | — | — |
| 2005-08-05 | $8.49 | $8.49 | 1,200 | — | — |
| 2005-08-04 | $8.55 | $8.55 | 2,900 | — | — |
| 2005-08-03 | $8.55 | $8.55 | 1,133 | — | — |
| 2005-08-02 | $8.70 | $8.70 | 3,167 | — | — |
| 2005-08-01 | $8.55 | $8.55 | 86,100 | — | — |
| 2005-07-29 | $8.76 | $8.76 | 1,133 | — | — |
| 2005-07-28 | $8.73 | $8.73 | 933 | — | — |
| 2005-07-27 | $8.55 | $8.55 | 5,233 | — | — |
| 2005-07-26 | $8.94 | $8.94 | 2,933 | — | — |
| 2005-07-25 | $8.76 | $8.76 | 28,900 | — | — |
| 2005-07-22 | $8.97 | $8.97 | 4,067 | — | — |
| 2005-07-21 | $8.61 | $8.61 | 9,900 | — | — |
| 2005-07-20 | $8.61 | $8.61 | 4,067 | — | — |
| 2005-07-19 | $8.61 | $8.61 | 13,000 | — | — |
| 2005-07-18 | $8.61 | $8.61 | 36,333 | — | — |
| 2005-07-15 | $8.64 | $8.64 | 6,933 | — | — |
| 2005-07-14 | $8.97 | $8.97 | 12,967 | — | — |
| 2005-07-13 | $8.94 | $8.94 | 18,867 | — | — |
| 2005-07-12 | $8.16 | $8.16 | 120,533 | — | — |
| 2005-07-11 | $8.67 | $8.67 | 23,667 | — | — |
| 2005-07-08 | $9.00 | $9.00 | 59,800 | — | — |
| 2005-07-07 | $10.05 | $10.05 | 2,367 | — | — |
| 2005-07-06 | $10.20 | $10.20 | 6,667 | — | — |
| 2005-07-05 | $10.32 | $10.32 | 4,367 | — | — |
| 2005-07-01 | $9.90 | $9.90 | 1,667 | — | — |
| 2005-06-30 | $10.14 | $10.14 | 2,267 | — | — |
| 2005-06-29 | $9.78 | $9.78 | 4,433 | — | — |
| 2005-06-28 | $9.78 | $9.78 | 6,000 | — | — |
| 2005-06-27 | $10.02 | $10.02 | 1,133 | — | — |
| 2005-06-24 | $9.90 | $9.90 | 2,233 | — | — |
| 2005-06-23 | $10.02 | $10.02 | 633 | — | — |
| 2005-06-22 | $9.75 | $9.75 | 9,467 | — | — |
| 2005-06-21 | $9.66 | $9.66 | 8,100 | — | — |
| 2005-06-20 | $9.60 | $9.60 | 16,967 | — | — |
| 2005-06-17 | $9.60 | $9.60 | 4,567 | — | — |
| 2005-06-16 | $9.81 | $9.81 | 3,500 | — | — |
| 2005-06-15 | $9.93 | $9.93 | 7,567 | — | — |
| 2005-06-14 | $9.75 | $9.75 | 1,600 | — | — |
| 2005-06-13 | $9.75 | $9.75 | 2,500 | — | — |
| 2005-06-10 | $9.93 | $9.93 | 2,800 | — | — |
| 2005-06-09 | $10.17 | $10.17 | 233 | — | — |
| 2005-06-08 | $9.90 | $9.90 | 9,233 | — | — |
| 2005-06-07 | $9.81 | $9.81 | 58,733 | — | — |
| 2005-06-06 | $9.99 | $9.99 | 15,567 | — | — |
| 2005-06-03 | $10.68 | $10.68 | 10,600 | — | — |
| 2005-06-02 | $10.32 | $10.32 | 3,533 | — | — |
| 2005-06-01 | $9.90 | $9.90 | 5,000 | — | — |
| 2005-05-31 | $9.63 | $9.63 | 1,967 | — | — |
| 2005-05-27 | $9.63 | $9.63 | 6,133 | — | — |
| 2005-05-26 | $9.90 | $9.90 | 9,133 | — | — |
| 2005-05-25 | $9.96 | $9.96 | 11,900 | — | — |
| 2005-05-24 | $9.99 | $9.99 | 24,600 | — | — |
| 2005-05-23 | $10.05 | $10.05 | 123,467 | — | — |
| 2005-05-20 | $9.60 | $9.60 | 43,633 | — | — |
| 2005-05-19 | $9.18 | $9.18 | 70,800 | — | — |
| 2005-05-18 | $8.70 | $8.70 | 15,467 | — | — |
| 2005-05-17 | $8.70 | $8.70 | 12,100 | — | — |
| 2005-05-16 | $8.70 | $8.70 | 18,400 | — | — |
| 2005-05-13 | $8.70 | $8.70 | 27,700 | — | — |
| 2005-05-12 | $8.22 | $8.22 | 2,967 | — | — |
| 2005-05-11 | $8.16 | $8.16 | 2,900 | — | — |
| 2005-05-10 | $8.37 | $8.37 | 1,933 | — | — |
| 2005-05-09 | $7.53 | $7.53 | 3,000 | — | — |
| 2005-05-06 | $8.19 | $8.19 | 3,033 | — | — |
| 2005-05-05 | $7.68 | $7.68 | 2,433 | — | — |
| 2005-05-04 | $8.10 | $8.10 | 2,600 | — | — |
| 2005-05-03 | $8.04 | $8.04 | 733 | — | — |
| 2005-05-02 | $8.10 | $8.10 | 1,867 | — | — |
| 2005-04-29 | $7.83 | $7.83 | 100 | — | — |
| 2005-04-28 | $8.16 | $8.16 | 4,867 | — | — |
| 2005-04-27 | $7.65 | $7.65 | 5,400 | — | — |
| 2005-04-26 | $7.50 | $7.50 | 2,033 | — | — |
| 2005-04-25 | $7.62 | $7.62 | 9,700 | — | — |
| 2005-04-22 | $7.74 | $7.74 | 16,700 | — | — |
| 2005-04-21 | $7.86 | $7.86 | 2,167 | — | — |
| 2005-04-20 | $8.01 | $8.01 | 2,867 | — | — |
| 2005-04-19 | $8.10 | $8.10 | 1,867 | — | — |
| 2005-04-18 | $7.95 | $7.95 | 5,800 | — | — |
| 2005-04-15 | $8.22 | $8.22 | 14,833 | — | — |
| 2005-04-14 | $7.71 | $7.71 | 3,433 | — | — |
| 2005-04-13 | $7.80 | $7.80 | 21,267 | — | — |
| 2005-04-12 | $8.01 | $8.01 | 5,800 | — | — |
| 2005-04-11 | $8.10 | $8.10 | 20,167 | — | — |
| 2005-04-08 | $8.25 | $8.25 | 10,667 | — | — |
| 2005-04-07 | $8.34 | $8.34 | 9,333 | — | — |
| 2005-04-06 | $8.40 | $8.40 | 5,667 | — | — |
| 2005-04-05 | $8.25 | $8.25 | 1,500 | — | — |
| 2005-04-04 | $8.37 | $8.37 | 3,600 | — | — |
| 2005-04-01 | $8.34 | $8.34 | 3,067 | — | — |
| 2005-03-31 | $8.19 | $8.19 | 300 | — | — |
| 2005-03-30 | $8.10 | $8.10 | 8,933 | — | — |
| 2005-03-29 | $8.28 | $8.28 | 12,700 | — | — |
| 2005-03-28 | $8.34 | $8.34 | 433 | — | — |
| 2005-03-24 | $8.25 | $8.25 | 6,833 | — | — |
| 2005-03-23 | $8.40 | $8.40 | 5,900 | — | — |
| 2005-03-22 | $8.28 | $8.28 | 2,067 | — | — |
| 2005-03-21 | $8.25 | $8.25 | 4,767 | — | — |
| 2005-03-18 | $8.46 | $8.46 | 967 | — | — |
| 2005-03-17 | $8.25 | $8.25 | 12,167 | — | — |
| 2005-03-16 | $8.55 | $8.55 | 2,200 | — | — |
| 2005-03-15 | $8.34 | $8.34 | 1,567 | — | — |
| 2005-03-14 | $8.67 | $8.67 | 10,533 | — | — |
| 2005-03-11 | $8.64 | $8.64 | 1,733 | — | — |
| 2005-03-10 | $8.70 | $8.70 | 3,767 | — | — |
| 2005-03-09 | $8.61 | $8.61 | 38,633 | — | — |
| 2005-03-08 | $8.70 | $8.70 | 8,267 | — | — |
| 2005-03-07 | $8.64 | $8.64 | 5,100 | — | — |
| 2005-03-04 | $8.88 | $8.88 | 5,533 | — | — |
| 2005-03-03 | $8.76 | $8.76 | 4,067 | — | — |
| 2005-03-02 | $8.73 | $8.73 | 1,700 | — | — |
| 2005-03-01 | $8.85 | $8.85 | 1,533 | — | — |
| 2005-02-28 | $9.00 | $9.00 | 9,933 | — | — |
| 2005-02-25 | $9.00 | $9.00 | 2,133 | — | — |
| 2005-02-24 | $9.12 | $9.12 | 1,967 | — | — |
| 2005-02-23 | $9.15 | $9.15 | 8,400 | — | — |
| 2005-02-22 | $9.00 | $9.00 | 6,967 | — | — |
| 2005-02-18 | $9.00 | $9.00 | 1,933 | — | — |
| 2005-02-17 | $9.00 | $9.00 | 5,133 | — | — |
| 2005-02-16 | $8.55 | $8.55 | 16,300 | — | — |
| 2005-02-15 | $8.55 | $8.55 | 70,233 | — | — |
| 2005-02-14 | $9.39 | $9.39 | 30,633 | — | — |
| 2005-02-11 | $9.90 | $9.90 | 14,867 | — | — |
| 2005-02-10 | $9.87 | $9.87 | 13,300 | — | — |
| 2005-02-09 | $9.60 | $9.60 | 8,100 | — | — |
| 2005-02-08 | $9.48 | $9.48 | 6,267 | — | — |
| 2005-02-07 | $9.60 | $9.60 | 50,100 | — | — |
| 2005-02-04 | $9.15 | $9.15 | 3,567 | — | — |
| 2005-02-03 | $9.21 | $9.21 | 1,567 | — | — |
| 2005-02-02 | $9.30 | $9.30 | 1,533 | — | — |
| 2005-02-01 | $9.45 | $9.45 | 2,833 | — | — |
| 2005-01-31 | $9.30 | $9.30 | 10,967 | — | — |
| 2005-01-28 | $9.36 | $9.36 | 14,300 | — | — |
| 2005-01-27 | $9.54 | $9.54 | 140,200 | — | — |
| 2005-01-26 | $9.24 | $9.24 | 8,133 | — | — |
| 2005-01-25 | $9.30 | $9.30 | 7,867 | — | — |
| 2005-01-24 | $9.15 | $9.15 | 3,533 | — | — |
| 2005-01-21 | $8.91 | $8.91 | 12,367 | — | — |
| 2005-01-20 | $8.67 | $8.67 | 3,500 | — | — |
| 2005-01-19 | $8.16 | $8.16 | 16,700 | — | — |
| 2005-01-18 | $8.10 | $8.10 | 3,167 | — | — |
| 2005-01-14 | $8.01 | $8.01 | 2,533 | — | — |
| 2005-01-13 | $8.07 | $8.07 | 6,067 | — | — |
| 2005-01-12 | $8.19 | $8.19 | 2,900 | — | — |
| 2005-01-11 | $8.28 | $8.28 | 2,000 | — | — |
| 2005-01-10 | $8.34 | $8.34 | 4,767 | — | — |
| 2005-01-07 | $8.16 | $8.16 | 19,867 | — | — |
| 2005-01-06 | $8.10 | $8.10 | 5,500 | — | — |
| 2005-01-05 | $8.16 | $8.16 | 1,800 | — | — |
| 2005-01-04 | $8.25 | $8.25 | 25,300 | — | — |
| 2005-01-03 | $8.13 | $8.13 | 14,900 | — | — |