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
- 1996-08-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $7.12 | $7.12 | 400 |
| 2005-12-29 | $7.12 | $7.12 | 22,600 |
| 2005-12-28 | $7.28 | $7.28 | 6,700 |
| 2005-12-27 | $7.20 | $7.20 | 3,788 |
| 2005-12-23 | $6.88 | $6.88 | 5,850 |
| 2005-12-22 | $6.24 | $6.24 | 7,575 |
| 2005-12-21 | $6.08 | $6.08 | 1,000 |
| 2005-12-20 | $5.84 | $5.84 | 5,138 |
| 2005-12-19 | $5.84 | $5.84 | 8,700 |
| 2005-12-16 | $6.00 | $6.00 | 6,688 |
| 2005-12-15 | $6.40 | $6.40 | 875 |
| 2005-12-14 | $6.40 | $6.40 | 2,088 |
| 2005-12-13 | $6.48 | $6.48 | 1,100 |
| 2005-12-12 | $6.16 | $6.16 | 6,425 |
| 2005-12-09 | $6.56 | $6.56 | 0 |
| 2005-12-08 | $6.56 | $6.56 | 63 |
| 2005-12-07 | $6.40 | $6.40 | 1,125 |
| 2005-12-06 | $6.64 | $6.64 | 2,388 |
| 2005-12-05 | $6.80 | $6.80 | 1,000 |
| 2005-12-02 | $6.72 | $6.72 | 6,300 |
| 2005-12-01 | $6.16 | $6.16 | 1,125 |
| 2005-11-30 | $6.40 | $6.40 | 250 |
| 2005-11-29 | $6.48 | $6.48 | 0 |
| 2005-11-28 | $6.48 | $6.48 | 6,325 |
| 2005-11-25 | $6.64 | $6.64 | 5,275 |
| 2005-11-23 | $6.80 | $6.80 | 938 |
| 2005-11-22 | $6.80 | $6.80 | 3,038 |
| 2005-11-21 | $6.64 | $6.64 | 8,113 |
| 2005-11-18 | $7.04 | $7.04 | 4,188 |
| 2005-11-17 | $7.20 | $7.20 | 2,638 |
| 2005-11-16 | $7.28 | $7.28 | 1,463 |
| 2005-11-15 | $7.20 | $7.20 | 0 |
| 2005-11-14 | $7.20 | $7.20 | 3,175 |
| 2005-11-11 | $7.20 | $7.20 | 275 |
| 2005-11-10 | $6.80 | $6.80 | 263 |
| 2005-11-09 | $6.80 | $6.80 | 363 |
| 2005-11-08 | $6.80 | $6.80 | 250 |
| 2005-11-07 | $6.88 | $6.88 | 1,125 |
| 2005-11-04 | $7.12 | $7.12 | 1,888 |
| 2005-11-03 | $6.80 | $6.80 | 1,375 |
| 2005-11-02 | $6.88 | $6.88 | 2,200 |
| 2005-11-01 | $7.36 | $7.36 | 1,400 |
| 2005-10-31 | $7.12 | $7.12 | 1,925 |
| 2005-10-28 | $7.04 | $7.04 | 18,588 |
| 2005-10-27 | $6.88 | $6.88 | 4,913 |
| 2005-10-26 | $7.20 | $7.20 | 17,475 |
| 2005-10-25 | $7.44 | $7.44 | 14,100 |
| 2005-10-24 | $7.60 | $7.60 | 8,738 |
| 2005-10-21 | $7.60 | $7.60 | 24,350 |
| 2005-10-20 | $7.52 | $7.52 | 2,963 |
| 2005-10-19 | $6.80 | $6.80 | 1,513 |
| 2005-10-18 | $6.80 | $6.80 | 5,288 |
| 2005-10-17 | $6.24 | $6.24 | 5,488 |
| 2005-10-14 | $6.48 | $6.48 | 1,663 |
| 2005-10-13 | $6.48 | $6.48 | 550 |
| 2005-10-12 | $6.40 | $6.40 | 2,475 |
| 2005-10-11 | $6.80 | $6.80 | 625 |
| 2005-10-10 | $6.72 | $6.72 | 675 |
| 2005-10-07 | $7.36 | $7.36 | 1,425 |
| 2005-10-06 | $6.80 | $6.80 | 8,075 |
| 2005-10-05 | $7.12 | $7.12 | 663 |
| 2005-10-04 | $7.28 | $7.28 | 563 |
| 2005-10-03 | $7.12 | $7.12 | 1,938 |
| 2005-09-30 | $6.80 | $6.80 | 975 |
| 2005-09-29 | $6.80 | $6.80 | 700 |
| 2005-09-28 | $6.56 | $6.56 | 213 |
| 2005-09-27 | $7.20 | $7.20 | 3,600 |
| 2005-09-26 | $6.48 | $6.48 | 1,900 |
| 2005-09-23 | $6.16 | $6.16 | 1,263 |
| 2005-09-22 | $6.48 | $6.48 | 2,188 |
| 2005-09-21 | $6.64 | $6.64 | 1,225 |
| 2005-09-20 | $6.48 | $6.48 | 225 |
| 2005-09-19 | $6.40 | $6.40 | 3,350 |
| 2005-09-16 | $6.80 | $6.80 | 6,088 |
| 2005-09-15 | $6.96 | $6.96 | 3,575 |
| 2005-09-14 | $7.20 | $7.20 | 10,313 |
| 2005-09-13 | $7.04 | $7.04 | 22,075 |
| 2005-09-12 | $7.44 | $7.44 | 13,975 |
| 2005-09-09 | $7.44 | $7.44 | 19,338 |
| 2005-09-08 | $6.64 | $6.64 | 2,300 |
| 2005-09-07 | $6.80 | $6.80 | 3,250 |
| 2005-09-06 | $6.16 | $6.16 | 450 |
| 2005-09-02 | $6.32 | $6.32 | 4,638 |
| 2005-09-01 | $5.84 | $5.84 | 600 |
| 2005-08-31 | $5.84 | $5.84 | 2,838 |
| 2005-08-30 | $5.60 | $5.60 | 2,513 |
| 2005-08-29 | $5.92 | $5.92 | 1,988 |
| 2005-08-26 | $5.44 | $5.44 | 1,588 |
| 2005-08-25 | $5.60 | $5.60 | 1,688 |
| 2005-08-24 | $5.68 | $5.68 | 6,675 |
| 2005-08-23 | $6.08 | $6.08 | 2,675 |
| 2005-08-22 | $6.24 | $6.24 | 1,688 |
| 2005-08-19 | $6.24 | $6.24 | 438 |
| 2005-08-18 | $6.32 | $6.32 | 2,725 |
| 2005-08-17 | $6.56 | $6.56 | 638 |
| 2005-08-16 | $6.48 | $6.48 | 1,013 |
| 2005-08-15 | $6.40 | $6.40 | 188 |
| 2005-08-12 | $6.40 | $6.40 | 788 |
| 2005-08-11 | $6.64 | $6.64 | 1,850 |
| 2005-08-10 | $6.40 | $6.40 | 2,163 |
| 2005-08-09 | $6.72 | $6.72 | 5,563 |
| 2005-08-08 | $6.80 | $6.80 | 1,163 |
| 2005-08-05 | $6.80 | $6.80 | 313 |
| 2005-08-04 | $6.80 | $6.80 | 488 |
| 2005-08-03 | $6.80 | $6.80 | 188 |
| 2005-08-02 | $6.80 | $6.80 | 1,375 |
| 2005-08-01 | $6.80 | $6.80 | 463 |
| 2005-07-29 | $6.56 | $6.56 | 63 |
| 2005-07-28 | $6.80 | $6.80 | 675 |
| 2005-07-27 | $6.56 | $6.56 | 4,275 |
| 2005-07-26 | $7.04 | $7.04 | 3,238 |
| 2005-07-25 | $6.56 | $6.56 | 2,500 |
| 2005-07-22 | $6.56 | $6.56 | 138 |
| 2005-07-21 | $6.56 | $6.56 | 5,263 |
| 2005-07-20 | $7.04 | $7.04 | 5,625 |
| 2005-07-19 | $7.20 | $7.20 | 25,975 |
| 2005-07-18 | $6.80 | $6.80 | 838 |
| 2005-07-15 | $6.80 | $6.80 | 14,850 |
| 2005-07-14 | $6.32 | $6.32 | 2,438 |
| 2005-07-13 | $6.40 | $6.40 | 2,988 |
| 2005-07-12 | $6.08 | $6.08 | 4,875 |
| 2005-07-11 | $6.08 | $6.08 | 22,513 |
| 2005-07-08 | $6.40 | $6.40 | 713 |
| 2005-07-07 | $6.16 | $6.16 | 3,550 |
| 2005-07-06 | $6.40 | $6.40 | 3,188 |
| 2005-07-05 | $6.40 | $6.40 | 2,688 |
| 2005-07-01 | $6.40 | $6.40 | 2,438 |
| 2005-06-30 | $6.56 | $6.56 | 1,875 |
| 2005-06-29 | $6.56 | $6.56 | 3,950 |
| 2005-06-28 | $6.40 | $6.40 | 8,988 |
| 2005-06-27 | $6.40 | $6.40 | 2,025 |
| 2005-06-24 | $6.56 | $6.56 | 3,175 |
| 2005-06-23 | $6.40 | $6.40 | 5,400 |
| 2005-06-22 | $6.96 | $6.96 | 925 |
| 2005-06-21 | $6.64 | $6.64 | 1,375 |
| 2005-06-20 | $6.80 | $6.80 | 2,588 |
| 2005-06-17 | $6.80 | $6.80 | 488 |
| 2005-06-16 | $7.20 | $7.20 | 875 |
| 2005-06-15 | $7.20 | $7.20 | 3,525 |
| 2005-06-14 | $7.60 | $7.60 | 1,600 |
| 2005-06-13 | $7.60 | $7.60 | 4,938 |
| 2005-06-10 | $7.20 | $7.20 | 11,225 |
| 2005-06-09 | $7.44 | $7.44 | 2,688 |
| 2005-06-08 | $7.36 | $7.36 | 9,625 |
| 2005-06-07 | $7.36 | $7.36 | 1,913 |
| 2005-06-06 | $8.08 | $8.08 | 4,488 |
| 2005-06-03 | $7.84 | $7.84 | 6,063 |
| 2005-06-02 | $8.00 | $8.00 | 3,113 |
| 2005-06-01 | $7.92 | $7.92 | 5,125 |
| 2005-05-31 | $7.76 | $7.76 | 550 |
| 2005-05-27 | $8.00 | $8.00 | 4,975 |
| 2005-05-26 | $7.92 | $7.92 | 5,438 |
| 2005-05-25 | $8.00 | $8.00 | 63 |
| 2005-05-24 | $8.00 | $8.00 | 50 |
| 2005-05-23 | $7.36 | $7.36 | 0 |
| 2005-05-20 | $7.36 | $7.36 | 4,350 |
| 2005-05-19 | $7.20 | $7.20 | 2,663 |
| 2005-05-18 | $8.00 | $8.00 | 5,750 |
| 2005-05-17 | $7.44 | $7.44 | 950 |
| 2005-05-16 | $7.28 | $7.28 | 1,375 |
| 2005-05-13 | $7.84 | $7.84 | 575 |
| 2005-05-12 | $7.84 | $7.84 | 2,200 |
| 2005-05-11 | $7.20 | $7.20 | 825 |
| 2005-05-10 | $7.28 | $7.28 | 6,950 |
| 2005-05-09 | $7.76 | $7.76 | 2,725 |
| 2005-05-06 | $7.60 | $7.60 | 2,250 |
| 2005-05-05 | $8.00 | $8.00 | 4,250 |
| 2005-05-04 | $7.60 | $7.60 | 475 |
| 2005-05-03 | $8.00 | $8.00 | 8,375 |
| 2005-05-02 | $8.40 | $8.40 | 1,350 |
| 2005-04-29 | $8.08 | $8.08 | 15,400 |
| 2005-04-28 | $7.36 | $7.36 | 3,400 |
| 2005-04-27 | $8.16 | $8.16 | 3,675 |
| 2005-04-26 | $8.24 | $8.24 | 11,650 |
| 2005-04-25 | $8.24 | $8.24 | 6,550 |
| 2005-04-22 | $8.00 | $8.00 | 2,450 |
| 2005-04-21 | $8.08 | $8.08 | 3,800 |
| 2005-04-20 | $8.00 | $8.00 | 5,900 |
| 2005-04-19 | $8.40 | $8.40 | 5,200 |
| 2005-04-18 | $8.64 | $8.64 | 16,350 |
| 2005-04-15 | $8.40 | $8.40 | 10,475 |
| 2005-04-14 | $8.00 | $8.00 | 6,125 |
| 2005-04-13 | $7.76 | $7.76 | 4,650 |
| 2005-04-12 | $7.52 | $7.52 | 3,938 |
| 2005-04-11 | $7.60 | $7.60 | 9,100 |
| 2005-04-08 | $8.08 | $8.08 | 2,938 |
| 2005-04-07 | $7.92 | $7.92 | 18,125 |
| 2005-04-06 | $8.80 | $8.80 | 7,200 |
| 2005-04-05 | $8.48 | $8.48 | 3,600 |
| 2005-04-04 | $8.64 | $8.64 | 11,875 |
| 2005-04-01 | $8.40 | $8.40 | 10,588 |
| 2005-03-31 | $8.80 | $8.80 | 30,363 |
| 2005-03-30 | $9.28 | $9.28 | 32,900 |
| 2005-03-29 | $8.24 | $8.24 | 14,750 |
| 2005-03-28 | $8.00 | $8.00 | 11,875 |
| 2005-03-24 | $7.52 | $7.52 | 5,300 |
| 2005-03-23 | $7.52 | $7.52 | 625 |
| 2005-03-22 | $8.08 | $8.08 | 15,200 |
| 2005-03-21 | $7.68 | $7.68 | 18,163 |
| 2005-03-18 | $8.16 | $8.16 | 11,088 |
| 2005-03-17 | $8.80 | $8.80 | 4,650 |
| 2005-03-16 | $8.64 | $8.64 | 14,525 |
| 2005-03-15 | $8.64 | $8.64 | 13,050 |
| 2005-03-14 | $8.80 | $8.80 | 21,450 |
| 2005-03-11 | $8.00 | $8.00 | 8,813 |
| 2005-03-10 | $7.36 | $7.36 | 6,750 |
| 2005-03-09 | $7.20 | $7.20 | 5,950 |
| 2005-03-08 | $6.40 | $6.40 | 2,350 |
| 2005-03-07 | $6.56 | $6.56 | 625 |
| 2005-03-04 | $6.80 | $6.80 | 10,813 |
| 2005-03-03 | $7.20 | $7.20 | 10,325 |
| 2005-03-02 | $5.68 | $5.68 | 16,225 |
| 2005-03-01 | $5.76 | $5.76 | 8,938 |
| 2005-02-28 | $5.92 | $5.92 | 3,925 |
| 2005-02-25 | $5.04 | $5.04 | 1,338 |
| 2005-02-24 | $5.84 | $5.84 | 138 |
| 2005-02-23 | $6.00 | $6.00 | 975 |
| 2005-02-22 | $6.00 | $6.00 | 3,275 |
| 2005-02-18 | $5.20 | $5.20 | 1,238 |
| 2005-02-17 | $5.68 | $5.68 | 1,875 |
| 2005-02-16 | $5.20 | $5.20 | 75 |
| 2005-02-15 | $5.60 | $5.60 | 1,600 |
| 2005-02-14 | $5.60 | $5.60 | 1,925 |
| 2005-02-11 | $5.36 | $5.36 | 2,525 |
| 2005-02-10 | $5.20 | $5.20 | 4,700 |
| 2005-02-09 | $5.60 | $5.60 | 2,013 |
| 2005-02-08 | $5.12 | $5.12 | 1,413 |
| 2005-02-07 | $5.60 | $5.60 | 3,200 |
| 2005-02-04 | $5.52 | $5.52 | 313 |
| 2005-02-03 | $5.76 | $5.76 | 350 |
| 2005-02-02 | $6.08 | $6.08 | 1,450 |
| 2005-02-01 | $5.92 | $5.92 | 800 |
| 2005-01-31 | $5.84 | $5.84 | 825 |
| 2005-01-28 | $6.00 | $6.00 | 338 |
| 2005-01-27 | $6.40 | $6.40 | 450 |
| 2005-01-26 | $6.08 | $6.08 | 600 |
| 2005-01-25 | $6.00 | $6.00 | 588 |
| 2005-01-24 | $5.76 | $5.76 | 575 |
| 2005-01-21 | $6.00 | $6.00 | 2,588 |
| 2005-01-20 | $6.64 | $6.64 | 5,263 |
| 2005-01-19 | $6.24 | $6.24 | 3,963 |
| 2005-01-18 | $6.80 | $6.80 | 2,525 |
| 2005-01-14 | $6.96 | $6.96 | 8,188 |
| 2005-01-13 | $7.12 | $7.12 | 6,688 |
| 2005-01-12 | $7.12 | $7.12 | 3,750 |
| 2005-01-11 | $7.20 | $7.20 | 1,963 |
| 2005-01-10 | $7.52 | $7.52 | 4,325 |
| 2005-01-07 | $6.96 | $6.96 | 75 |
| 2005-01-06 | $7.60 | $7.60 | 775 |
| 2005-01-05 | $7.44 | $7.44 | 12,013 |
| 2005-01-04 | $7.36 | $7.36 | 1,375 |
| 2005-01-03 | $7.36 | $7.36 | 1,200 |