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
- 1983-12-13 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 | $7.79 | $7.79 | 1,800 | — | — |
| 2005-12-29 | $7.75 | $7.75 | 1,300 | — | — |
| 2005-12-28 | $7.75 | $7.75 | 700 | — | — |
| 2005-12-27 | $7.67 | $7.67 | 1,200 | — | — |
| 2005-12-23 | $7.79 | $7.79 | 1,800 | — | — |
| 2005-12-22 | $7.82 | $7.82 | 2,500 | — | — |
| 2005-12-21 | $7.80 | $7.80 | 4,800 | — | — |
| 2005-12-20 | $7.85 | $7.85 | 3,700 | — | — |
| 2005-12-19 | $7.85 | $7.85 | 7,300 | — | — |
| 2005-12-16 | $7.83 | $7.83 | 1,500 | — | — |
| 2005-12-15 | $7.85 | $7.85 | 10,900 | — | — |
| 2005-12-14 | $8.00 | $8.00 | 2,300 | — | — |
| 2005-12-13 | $8.02 | $8.02 | 1,300 | — | — |
| 2005-12-12 | $7.92 | $7.92 | 400 | — | — |
| 2005-12-09 | $8.00 | $8.00 | 2,900 | — | — |
| 2005-12-08 | $8.10 | $8.10 | 0 | — | — |
| 2005-12-07 | $8.10 | $8.10 | 9,800 | — | — |
| 2005-12-06 | $8.02 | $8.02 | 300 | — | — |
| 2005-12-05 | $8.10 | $8.10 | 200 | — | — |
| 2005-12-02 | $8.25 | $8.25 | 3,600 | — | — |
| 2005-12-01 | $8.23 | $8.23 | 11,300 | — | — |
| 2005-11-30 | $7.95 | $7.95 | 2,000 | — | — |
| 2005-11-29 | $7.96 | $7.96 | 100 | — | — |
| 2005-11-28 | $7.95 | $7.95 | 3,000 | — | — |
| 2005-11-25 | $8.00 | $8.00 | 0 | — | — |
| 2005-11-23 | $8.00 | $8.00 | 5,000 | — | — |
| 2005-11-22 | $7.86 | $7.86 | 1,300 | — | — |
| 2005-11-21 | $7.78 | $7.78 | 700 | — | — |
| 2005-11-18 | $7.78 | $7.78 | 2,300 | — | — |
| 2005-11-17 | $7.85 | $7.85 | 100 | — | — |
| 2005-11-16 | $7.85 | $7.85 | 1,500 | — | — |
| 2005-11-15 | $7.90 | $7.90 | 2,900 | — | — |
| 2005-11-14 | $7.91 | $7.91 | 200 | — | — |
| 2005-11-11 | $7.90 | $7.90 | 6,000 | — | — |
| 2005-11-10 | $7.90 | $7.90 | 8,400 | — | — |
| 2005-11-09 | $7.85 | $7.85 | 6,000 | — | — |
| 2005-11-08 | $7.70 | $7.70 | 1,900 | — | — |
| 2005-11-07 | $7.75 | $7.75 | 9,400 | — | — |
| 2005-11-04 | $7.65 | $7.65 | 7,000 | — | — |
| 2005-11-03 | $7.65 | $7.65 | 2,900 | — | — |
| 2005-11-02 | $7.60 | $7.60 | 300 | — | — |
| 2005-11-01 | $7.55 | $7.55 | 3,800 | — | — |
| 2005-10-31 | $7.63 | $7.63 | 8,000 | — | — |
| 2005-10-28 | $7.52 | $7.52 | 17,700 | — | — |
| 2005-10-27 | $7.57 | $7.57 | 4,600 | — | — |
| 2005-10-26 | $7.68 | $7.68 | 6,200 | — | — |
| 2005-10-25 | $7.70 | $7.70 | 1,700 | — | — |
| 2005-10-24 | $7.60 | $7.60 | 4,600 | — | — |
| 2005-10-21 | $7.54 | $7.54 | 6,700 | — | — |
| 2005-10-20 | $7.55 | $7.55 | 4,100 | — | — |
| 2005-10-19 | $7.59 | $7.59 | 0 | — | — |
| 2005-10-18 | $7.59 | $7.59 | 1,900 | — | — |
| 2005-10-17 | $7.71 | $7.71 | 0 | — | — |
| 2005-10-14 | $7.71 | $7.71 | 5,600 | — | — |
| 2005-10-13 | $7.68 | $7.68 | 2,100 | — | — |
| 2005-10-12 | $7.70 | $7.70 | 9,200 | — | — |
| 2005-10-11 | $7.86 | $7.86 | 2,000 | — | — |
| 2005-10-10 | $7.83 | $7.83 | 3,300 | — | — |
| 2005-10-07 | $7.78 | $7.78 | 3,400 | — | — |
| 2005-10-06 | $7.82 | $7.82 | 5,300 | — | — |
| 2005-10-05 | $7.95 | $7.95 | 9,100 | — | — |
| 2005-10-04 | $7.95 | $7.95 | 0 | — | — |
| 2005-10-03 | $7.95 | $7.95 | 300 | — | — |
| 2005-09-30 | $7.97 | $7.97 | 4,300 | — | — |
| 2005-09-29 | $7.91 | $7.91 | 2,500 | — | — |
| 2005-09-28 | $7.95 | $7.95 | 3,100 | — | — |
| 2005-09-27 | $7.97 | $7.97 | 1,000 | — | — |
| 2005-09-26 | $7.96 | $7.96 | 1,300 | — | — |
| 2005-09-23 | $8.03 | $8.03 | 700 | — | — |
| 2005-09-22 | $8.00 | $8.00 | 11,100 | — | — |
| 2005-09-21 | $7.90 | $7.90 | 4,000 | — | — |
| 2005-09-20 | $7.94 | $7.94 | 6,200 | — | — |
| 2005-09-19 | $7.99 | $7.99 | 0 | — | — |
| 2005-09-16 | $7.99 | $7.99 | 3,400 | — | — |
| 2005-09-15 | $7.99 | $7.99 | 3,300 | — | — |
| 2005-09-14 | $7.90 | $7.90 | 4,900 | — | — |
| 2005-09-13 | $7.92 | $7.92 | 10,400 | — | — |
| 2005-09-12 | $7.90 | $7.90 | 3,200 | — | — |
| 2005-09-09 | $7.91 | $7.91 | 8,100 | — | — |
| 2005-09-08 | $7.90 | $7.90 | 900 | — | — |
| 2005-09-07 | $7.90 | $7.90 | 2,600 | — | — |
| 2005-09-06 | $7.89 | $7.89 | 800 | — | — |
| 2005-09-02 | $7.90 | $7.90 | 5,200 | — | — |
| 2005-09-01 | $7.90 | $7.90 | 2,300 | — | — |
| 2005-08-31 | $7.80 | $7.80 | 300 | — | — |
| 2005-08-30 | $7.80 | $7.80 | 22,600 | — | — |
| 2005-08-29 | $7.95 | $7.95 | 0 | — | — |
| 2005-08-26 | $7.95 | $7.95 | 500 | — | — |
| 2005-08-25 | $7.90 | $7.90 | 21,500 | — | — |
| 2005-08-24 | $7.91 | $7.91 | 2,600 | — | — |
| 2005-08-23 | $7.90 | $7.90 | 10,600 | — | — |
| 2005-08-22 | $7.97 | $7.97 | 1,700 | — | — |
| 2005-08-19 | $7.93 | $7.93 | 5,100 | — | — |
| 2005-08-18 | $8.03 | $8.03 | 5,000 | — | — |
| 2005-08-17 | $8.12 | $8.12 | 300 | — | — |
| 2005-08-16 | $8.13 | $8.13 | 6,800 | — | — |
| 2005-08-15 | $8.40 | $8.40 | 11,000 | — | — |
| 2005-08-12 | $8.26 | $8.26 | 6,000 | — | — |
| 2005-08-11 | $8.39 | $8.39 | 3,600 | — | — |
| 2005-08-10 | $8.40 | $8.40 | 1,800 | — | — |
| 2005-08-09 | $8.25 | $8.25 | 17,400 | — | — |
| 2005-08-08 | $8.01 | $8.01 | 24,100 | — | — |
| 2005-08-05 | $7.70 | $7.70 | 14,200 | — | — |
| 2005-08-04 | $7.74 | $7.74 | 14,900 | — | — |
| 2005-08-03 | $7.63 | $7.63 | 4,800 | — | — |
| 2005-08-02 | $7.66 | $7.66 | 3,100 | — | — |
| 2005-08-01 | $7.55 | $7.55 | 4,400 | — | — |
| 2005-07-29 | $7.55 | $7.55 | 11,000 | — | — |
| 2005-07-28 | $7.57 | $7.57 | 12,800 | — | — |
| 2005-07-27 | $7.45 | $7.45 | 11,500 | — | — |
| 2005-07-26 | $7.31 | $7.31 | 1,900 | — | — |
| 2005-07-25 | $7.30 | $7.30 | 13,300 | — | — |
| 2005-07-22 | $7.29 | $7.29 | 8,400 | — | — |
| 2005-07-21 | $7.34 | $7.34 | 6,700 | — | — |
| 2005-07-20 | $7.30 | $7.30 | 10,700 | — | — |
| 2005-07-19 | $7.32 | $7.32 | 12,800 | — | — |
| 2005-07-18 | $7.32 | $7.32 | 2,200 | — | — |
| 2005-07-15 | $7.34 | $7.34 | 8,700 | — | — |
| 2005-07-14 | $7.25 | $7.25 | 11,300 | — | — |
| 2005-07-13 | $7.25 | $7.25 | 10,100 | — | — |
| 2005-07-12 | $7.25 | $7.25 | 12,700 | — | — |
| 2005-07-11 | $7.22 | $7.22 | 13,100 | — | — |
| 2005-07-08 | $7.30 | $7.30 | 3,000 | — | — |
| 2005-07-07 | $7.19 | $7.19 | 900 | — | — |
| 2005-07-06 | $7.22 | $7.22 | 10,000 | — | — |
| 2005-07-05 | $7.18 | $7.18 | 6,000 | — | — |
| 2005-07-01 | $7.21 | $7.21 | 17,800 | — | — |
| 2005-06-30 | $7.29 | $7.29 | 37,000 | — | — |
| 2005-06-29 | $7.38 | $7.38 | 35,800 | — | — |
| 2005-06-28 | $7.20 | $7.20 | 16,600 | — | — |
| 2005-06-27 | $7.15 | $7.15 | 41,500 | — | — |
| 2005-06-24 | $7.40 | $7.40 | 463,700 | — | — |
| 2005-06-23 | $6.85 | $6.85 | 26,500 | — | — |
| 2005-06-22 | $6.84 | $6.84 | 44,200 | — | — |
| 2005-06-21 | $6.51 | $6.51 | 12,100 | — | — |
| 2005-06-20 | $6.21 | $6.21 | 7,800 | — | — |
| 2005-06-17 | $6.33 | $6.33 | 42,300 | — | — |
| 2005-06-16 | $6.29 | $6.29 | 11,400 | — | — |
| 2005-06-15 | $6.23 | $6.23 | 29,700 | — | — |
| 2005-06-14 | $6.25 | $6.25 | 10,500 | — | — |
| 2005-06-13 | $6.17 | $6.17 | 19,000 | — | — |
| 2005-06-10 | $6.37 | $6.37 | 18,800 | — | — |
| 2005-06-09 | $6.59 | $6.59 | 12,900 | — | — |
| 2005-06-08 | $6.68 | $6.68 | 15,400 | — | — |
| 2005-06-07 | $7.03 | $7.03 | 42,200 | — | — |
| 2005-06-06 | $6.85 | $6.85 | 4,500 | — | — |
| 2005-06-03 | $6.86 | $6.86 | 6,500 | — | — |
| 2005-06-02 | $6.95 | $6.95 | 22,400 | — | — |
| 2005-06-01 | $6.90 | $6.90 | 21,700 | — | — |
| 2005-05-31 | $6.66 | $6.66 | 10,200 | — | — |
| 2005-05-27 | $6.42 | $6.42 | 4,600 | — | — |
| 2005-05-26 | $6.55 | $6.55 | 13,200 | — | — |
| 2005-05-25 | $6.39 | $6.39 | 21,700 | — | — |
| 2005-05-24 | $6.43 | $6.43 | 14,000 | — | — |
| 2005-05-23 | $6.20 | $6.20 | 11,500 | — | — |
| 2005-05-20 | $6.03 | $6.03 | 26,300 | — | — |
| 2005-05-19 | $6.04 | $6.04 | 12,500 | — | — |
| 2005-05-18 | $6.08 | $6.08 | 27,400 | — | — |
| 2005-05-17 | $6.20 | $6.20 | 5,600 | — | — |
| 2005-05-16 | $6.15 | $6.15 | 28,000 | — | — |
| 2005-05-13 | $6.02 | $6.02 | 43,200 | — | — |
| 2005-05-12 | $6.01 | $6.01 | 38,400 | — | — |
| 2005-05-11 | $6.11 | $6.11 | 18,600 | — | — |
| 2005-05-10 | $6.14 | $6.14 | 26,900 | — | — |
| 2005-05-09 | $6.22 | $6.22 | 23,800 | — | — |
| 2005-05-06 | $6.23 | $6.23 | 34,200 | — | — |
| 2005-05-05 | $6.37 | $6.37 | 7,400 | — | — |
| 2005-05-04 | $6.39 | $6.39 | 11,200 | — | — |
| 2005-05-03 | $6.25 | $6.25 | 18,500 | — | — |
| 2005-05-02 | $6.30 | $6.30 | 27,400 | — | — |
| 2005-04-29 | $6.20 | $6.20 | 30,900 | — | — |
| 2005-04-28 | $6.20 | $6.20 | 27,900 | — | — |
| 2005-04-27 | $6.26 | $6.26 | 41,200 | — | — |
| 2005-04-26 | $6.31 | $6.31 | 29,100 | — | — |
| 2005-04-25 | $6.60 | $6.60 | 12,100 | — | — |
| 2005-04-22 | $6.61 | $6.61 | 18,600 | — | — |
| 2005-04-21 | $6.97 | $6.97 | 12,800 | — | — |
| 2005-04-20 | $6.60 | $6.60 | 31,100 | — | — |
| 2005-04-19 | $6.72 | $6.72 | 10,300 | — | — |
| 2005-04-18 | $6.66 | $6.66 | 7,700 | — | — |
| 2005-04-15 | $6.70 | $6.70 | 17,100 | — | — |
| 2005-04-14 | $6.65 | $6.65 | 2,800 | — | — |
| 2005-04-13 | $6.61 | $6.61 | 11,900 | — | — |
| 2005-04-12 | $6.75 | $6.75 | 30,500 | — | — |
| 2005-04-11 | $6.75 | $6.75 | 7,500 | — | — |
| 2005-04-08 | $6.98 | $6.98 | 8,500 | — | — |
| 2005-04-07 | $7.22 | $7.22 | 1,100 | — | — |
| 2005-04-06 | $7.50 | $7.50 | 1,500 | — | — |
| 2005-04-05 | $7.45 | $7.45 | 2,800 | — | — |
| 2005-04-04 | $7.48 | $7.48 | 16,200 | — | — |
| 2005-04-01 | $6.92 | $6.92 | 24,400 | — | — |
| 2005-03-31 | $7.05 | $7.05 | 9,900 | — | — |
| 2005-03-30 | $6.94 | $6.94 | 5,600 | — | — |
| 2005-03-29 | $6.81 | $6.81 | 27,500 | — | — |
| 2005-03-28 | $7.22 | $7.22 | 5,400 | — | — |
| 2005-03-24 | $7.12 | $7.12 | 1,100 | — | — |
| 2005-03-23 | $7.03 | $7.03 | 26,500 | — | — |
| 2005-03-22 | $7.28 | $7.28 | 10,200 | — | — |
| 2005-03-21 | $7.30 | $7.30 | 4,900 | — | — |
| 2005-03-18 | $7.21 | $7.21 | 44,500 | — | — |
| 2005-03-17 | $7.30 | $7.30 | 6,000 | — | — |
| 2005-03-16 | $7.21 | $7.21 | 16,000 | — | — |
| 2005-03-15 | $7.24 | $7.24 | 6,200 | — | — |
| 2005-03-14 | $7.35 | $7.35 | 18,700 | — | — |
| 2005-03-11 | $7.35 | $7.35 | 4,600 | — | — |
| 2005-03-10 | $7.40 | $7.40 | 19,900 | — | — |
| 2005-03-09 | $7.31 | $7.31 | 12,100 | — | — |
| 2005-03-08 | $7.30 | $7.30 | 8,000 | — | — |
| 2005-03-07 | $7.46 | $7.46 | 3,600 | — | — |
| 2005-03-04 | $7.47 | $7.47 | 0 | — | — |
| 2005-03-03 | $7.47 | $7.47 | 4,800 | — | — |
| 2005-03-02 | $7.37 | $7.37 | 13,600 | — | — |
| 2005-03-01 | $7.51 | $7.51 | 7,100 | — | — |
| 2005-02-28 | $7.69 | $7.69 | 7,900 | — | — |
| 2005-02-25 | $7.70 | $7.70 | 18,000 | — | — |
| 2005-02-24 | $7.60 | $7.60 | 7,600 | — | — |
| 2005-02-23 | $7.50 | $7.50 | 8,800 | — | — |
| 2005-02-22 | $7.44 | $7.44 | 16,300 | — | — |
| 2005-02-18 | $7.54 | $7.54 | 16,600 | — | — |
| 2005-02-17 | $7.59 | $7.59 | 13,600 | — | — |
| 2005-02-16 | $7.74 | $7.74 | 18,400 | — | — |
| 2005-02-15 | $7.60 | $7.60 | 19,400 | — | — |
| 2005-02-14 | $7.70 | $7.70 | 3,900 | — | — |
| 2005-02-11 | $7.65 | $7.65 | 15,200 | — | — |
| 2005-02-10 | $7.65 | $7.65 | 8,000 | — | — |
| 2005-02-09 | $7.67 | $7.67 | 7,400 | — | — |
| 2005-02-08 | $7.98 | $7.98 | 1,700 | — | — |
| 2005-02-07 | $7.95 | $7.95 | 100 | — | — |
| 2005-02-04 | $7.90 | $7.90 | 8,100 | — | — |
| 2005-02-03 | $7.59 | $7.59 | 8,600 | — | — |
| 2005-02-02 | $7.74 | $7.74 | 7,200 | — | — |
| 2005-02-01 | $7.99 | $7.99 | 2,900 | — | — |
| 2005-01-31 | $7.92 | $7.92 | 9,800 | — | — |
| 2005-01-28 | $7.74 | $7.74 | 4,800 | — | — |
| 2005-01-27 | $7.69 | $7.69 | 20,000 | — | — |
| 2005-01-26 | $7.85 | $7.85 | 3,000 | — | — |
| 2005-01-25 | $7.70 | $7.70 | 14,700 | — | — |
| 2005-01-24 | $7.61 | $7.61 | 51,200 | — | — |
| 2005-01-21 | $7.94 | $7.94 | 11,400 | — | — |
| 2005-01-20 | $7.97 | $7.97 | 27,500 | — | — |
| 2005-01-19 | $8.03 | $8.03 | 9,200 | — | — |
| 2005-01-18 | $8.12 | $8.12 | 6,500 | — | — |
| 2005-01-14 | $8.05 | $8.05 | 6,400 | — | — |
| 2005-01-13 | $7.99 | $7.99 | 13,400 | — | — |
| 2005-01-12 | $7.95 | $7.95 | 8,900 | — | — |
| 2005-01-11 | $8.00 | $8.00 | 31,200 | — | — |
| 2005-01-10 | $7.91 | $7.91 | 5,500 | — | — |
| 2005-01-07 | $7.94 | $7.94 | 18,100 | — | — |
| 2005-01-06 | $7.94 | $7.94 | 8,900 | — | — |
| 2005-01-05 | $8.00 | $8.00 | 22,600 | — | — |
| 2005-01-04 | $7.95 | $7.95 | 11,700 | — | — |
| 2005-01-03 | $8.19 | $8.19 | 7,300 | — | — |