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
- 2000-01-05 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 | $7.70 | $7.70 | 100 | — | — |
| 2005-12-29 | $7.78 | $7.78 | 0 | — | — |
| 2005-12-28 | $7.78 | $7.78 | 0 | — | — |
| 2005-12-27 | $7.78 | $7.78 | 0 | — | — |
| 2005-12-23 | $7.78 | $7.78 | 0 | — | — |
| 2005-12-22 | $7.78 | $7.78 | 0 | — | — |
| 2005-12-21 | $7.78 | $7.78 | 0 | — | — |
| 2005-12-20 | $7.78 | $7.78 | 500 | — | — |
| 2005-12-19 | $7.95 | $7.95 | 0 | — | — |
| 2005-12-16 | $7.95 | $7.95 | 0 | — | — |
| 2005-12-15 | $7.95 | $7.95 | 600 | — | — |
| 2005-12-14 | $8.00 | $8.00 | 0 | — | — |
| 2005-12-13 | $8.00 | $8.00 | 0 | — | — |
| 2005-12-12 | $8.00 | $8.00 | 0 | — | — |
| 2005-12-09 | $8.00 | $8.00 | 300 | — | — |
| 2005-12-08 | $8.00 | $8.00 | 0 | — | — |
| 2005-12-07 | $8.00 | $8.00 | 0 | — | — |
| 2005-12-06 | $8.00 | $8.00 | 0 | — | — |
| 2005-12-05 | $8.00 | $8.00 | 0 | — | — |
| 2005-12-02 | $8.00 | $8.00 | 0 | — | — |
| 2005-12-01 | $8.00 | $8.00 | 100 | — | — |
| 2005-11-30 | $7.71 | $7.71 | 0 | — | — |
| 2005-11-29 | $7.71 | $7.71 | 0 | — | — |
| 2005-11-28 | $7.71 | $7.71 | 600 | — | — |
| 2005-11-25 | $7.70 | $7.70 | 0 | — | — |
| 2005-11-23 | $7.70 | $7.70 | 200 | — | — |
| 2005-11-22 | $7.70 | $7.70 | 400 | — | — |
| 2005-11-21 | $7.70 | $7.70 | 400 | — | — |
| 2005-11-18 | $7.70 | $7.70 | 400 | — | — |
| 2005-11-17 | $7.70 | $7.70 | 400 | — | — |
| 2005-11-16 | $7.70 | $7.70 | 400 | — | — |
| 2005-11-15 | $7.70 | $7.70 | 400 | — | — |
| 2005-11-14 | $7.70 | $7.70 | 200 | — | — |
| 2005-11-11 | $7.40 | $7.40 | 0 | — | — |
| 2005-11-10 | $7.40 | $7.40 | 0 | — | — |
| 2005-11-09 | $7.40 | $7.40 | 0 | — | — |
| 2005-11-08 | $7.40 | $7.40 | 100 | — | — |
| 2005-11-07 | $7.50 | $7.50 | 200 | — | — |
| 2005-11-04 | $7.40 | $7.40 | 0 | — | — |
| 2005-11-03 | $7.40 | $7.40 | 0 | — | — |
| 2005-11-02 | $7.40 | $7.40 | 0 | — | — |
| 2005-11-01 | $7.40 | $7.40 | 300 | — | — |
| 2005-10-31 | $7.50 | $7.50 | 1,100 | — | — |
| 2005-10-28 | $7.40 | $7.40 | 200 | — | — |
| 2005-10-27 | $7.40 | $7.40 | 0 | — | — |
| 2005-10-26 | $7.40 | $7.40 | 0 | — | — |
| 2005-10-25 | $7.40 | $7.40 | 200 | — | — |
| 2005-10-24 | $7.50 | $7.50 | 0 | — | — |
| 2005-10-21 | $7.50 | $7.50 | 0 | — | — |
| 2005-10-20 | $7.50 | $7.50 | 0 | — | — |
| 2005-10-19 | $7.50 | $7.50 | 0 | — | — |
| 2005-10-18 | $7.50 | $7.50 | 0 | — | — |
| 2005-10-17 | $7.50 | $7.50 | 0 | — | — |
| 2005-10-14 | $7.50 | $7.50 | 0 | — | — |
| 2005-10-13 | $7.50 | $7.50 | 0 | — | — |
| 2005-10-12 | $7.50 | $7.50 | 1,400 | — | — |
| 2005-10-11 | $7.77 | $7.77 | 0 | — | — |
| 2005-10-10 | $7.77 | $7.77 | 0 | — | — |
| 2005-10-07 | $7.77 | $7.77 | 0 | — | — |
| 2005-10-06 | $7.77 | $7.77 | 0 | — | — |
| 2005-10-05 | $7.77 | $7.77 | 0 | — | — |
| 2005-10-04 | $7.77 | $7.77 | 0 | — | — |
| 2005-10-03 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-30 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-29 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-28 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-27 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-26 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-23 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-22 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-21 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-20 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-19 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-16 | $7.77 | $7.77 | 0 | — | — |
| 2005-09-15 | $7.77 | $7.77 | 800 | — | — |
| 2005-09-14 | $7.72 | $7.72 | 0 | — | — |
| 2005-09-13 | $7.72 | $7.72 | 0 | — | — |
| 2005-09-12 | $7.72 | $7.72 | 3,300 | — | — |
| 2005-09-09 | $7.50 | $7.50 | 100 | — | — |
| 2005-09-08 | $7.50 | $7.50 | 400 | — | — |
| 2005-09-07 | $7.60 | $7.60 | 0 | — | — |
| 2005-09-06 | $7.60 | $7.60 | 0 | — | — |
| 2005-09-02 | $7.60 | $7.60 | 0 | — | — |
| 2005-09-01 | $7.60 | $7.60 | 0 | — | — |
| 2005-08-31 | $7.60 | $7.60 | 200 | — | — |
| 2005-08-30 | $7.39 | $7.39 | 400 | — | — |
| 2005-08-29 | $7.70 | $7.70 | 0 | — | — |
| 2005-08-26 | $7.70 | $7.70 | 0 | — | — |
| 2005-08-25 | $7.70 | $7.70 | 4,300 | — | — |
| 2005-08-24 | $8.00 | $8.00 | 0 | — | — |
| 2005-08-23 | $8.00 | $8.00 | 0 | — | — |
| 2005-08-22 | $8.00 | $8.00 | 0 | — | — |
| 2005-08-19 | $8.00 | $8.00 | 200 | — | — |
| 2005-08-18 | $8.20 | $8.20 | 0 | — | — |
| 2005-08-17 | $8.20 | $8.20 | 0 | — | — |
| 2005-08-16 | $8.20 | $8.20 | 0 | — | — |
| 2005-08-15 | $8.20 | $8.20 | 200 | — | — |
| 2005-08-12 | $8.00 | $8.00 | 0 | — | — |
| 2005-08-11 | $8.00 | $8.00 | 300 | — | — |
| 2005-08-10 | $8.00 | $8.00 | 300 | — | — |
| 2005-08-09 | $7.80 | $7.80 | 0 | — | — |
| 2005-08-08 | $7.80 | $7.80 | 200 | — | — |
| 2005-08-05 | $7.45 | $7.45 | 0 | — | — |
| 2005-08-04 | $7.45 | $7.45 | 300 | — | — |
| 2005-08-03 | $7.26 | $7.26 | 0 | — | — |
| 2005-08-02 | $7.26 | $7.26 | 200 | — | — |
| 2005-08-01 | $7.40 | $7.40 | 0 | — | — |
| 2005-07-29 | $7.40 | $7.40 | 400 | — | — |
| 2005-07-28 | $7.30 | $7.30 | 1,200 | — | — |
| 2005-07-27 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-26 | $7.10 | $7.10 | 800 | — | — |
| 2005-07-25 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-22 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-21 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-20 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-19 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-18 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-15 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-14 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-13 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-12 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-11 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-08 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-07 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-06 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-05 | $7.10 | $7.10 | 0 | — | — |
| 2005-07-01 | $7.10 | $7.10 | 0 | — | — |
| 2005-06-30 | $7.10 | $7.10 | 0 | — | — |
| 2005-06-29 | $7.10 | $7.10 | 500 | — | — |
| 2005-06-28 | $6.90 | $6.90 | 0 | — | — |
| 2005-06-27 | $6.90 | $6.90 | 400 | — | — |
| 2005-06-24 | $7.00 | $7.00 | 200 | — | — |
| 2005-06-23 | $6.90 | $6.90 | 0 | — | — |
| 2005-06-22 | $6.90 | $6.90 | 200 | — | — |
| 2005-06-21 | $6.65 | $6.65 | 0 | — | — |
| 2005-06-20 | $6.65 | $6.65 | 0 | — | — |
| 2005-06-17 | $6.65 | $6.65 | 0 | — | — |
| 2005-06-16 | $6.65 | $6.65 | 100 | — | — |
| 2005-06-15 | $6.70 | $6.70 | 0 | — | — |
| 2005-06-14 | $6.70 | $6.70 | 100 | — | — |
| 2005-06-13 | $6.70 | $6.70 | 0 | — | — |
| 2005-06-10 | $6.70 | $6.70 | 600 | — | — |
| 2005-06-09 | $6.95 | $6.95 | 0 | — | — |
| 2005-06-08 | $6.95 | $6.95 | 0 | — | — |
| 2005-06-07 | $6.95 | $6.95 | 200 | — | — |
| 2005-06-06 | $6.95 | $6.95 | 0 | — | — |
| 2005-06-03 | $6.95 | $6.95 | 0 | — | — |
| 2005-06-02 | $6.95 | $6.95 | 400 | — | — |
| 2005-06-01 | $6.75 | $6.75 | 400 | — | — |
| 2005-05-31 | $6.50 | $6.50 | 800 | — | — |
| 2005-05-27 | $6.30 | $6.30 | 200 | — | — |
| 2005-05-26 | $6.25 | $6.25 | 0 | — | — |
| 2005-05-25 | $6.25 | $6.25 | 3,600 | — | — |
| 2005-05-24 | $6.05 | $6.05 | 0 | — | — |
| 2005-05-23 | $6.05 | $6.05 | 0 | — | — |
| 2005-05-20 | $6.05 | $6.05 | 0 | — | — |
| 2005-05-19 | $6.05 | $6.05 | 0 | — | — |
| 2005-05-18 | $6.05 | $6.05 | 0 | — | — |
| 2005-05-17 | $6.05 | $6.05 | 0 | — | — |
| 2005-05-16 | $6.05 | $6.05 | 0 | — | — |
| 2005-05-13 | $6.05 | $6.05 | 0 | — | — |
| 2005-05-12 | $6.05 | $6.05 | 0 | — | — |
| 2005-05-11 | $6.05 | $6.05 | 1,000 | — | — |
| 2005-05-10 | $6.25 | $6.25 | 0 | — | — |
| 2005-05-09 | $6.25 | $6.25 | 0 | — | — |
| 2005-05-06 | $6.25 | $6.25 | 0 | — | — |
| 2005-05-05 | $6.25 | $6.25 | 200 | — | — |
| 2005-05-04 | $6.20 | $6.20 | 0 | — | — |
| 2005-05-03 | $6.20 | $6.20 | 0 | — | — |
| 2005-05-02 | $6.20 | $6.20 | 0 | — | — |
| 2005-04-29 | $6.20 | $6.20 | 0 | — | — |
| 2005-04-28 | $6.20 | $6.20 | 200 | — | — |
| 2005-04-27 | $6.40 | $6.40 | 300 | — | — |
| 2005-04-26 | $6.50 | $6.50 | 300 | — | — |
| 2005-04-25 | $6.85 | $6.85 | 0 | — | — |
| 2005-04-22 | $6.85 | $6.85 | 0 | — | — |
| 2005-04-21 | $6.85 | $6.85 | 0 | — | — |
| 2005-04-20 | $6.85 | $6.85 | 0 | — | — |
| 2005-04-19 | $6.85 | $6.85 | 100 | — | — |
| 2005-04-18 | $6.85 | $6.85 | 0 | — | — |
| 2005-04-15 | $6.85 | $6.85 | 0 | — | — |
| 2005-04-14 | $6.85 | $6.85 | 0 | — | — |
| 2005-04-13 | $6.85 | $6.85 | 0 | — | — |
| 2005-04-12 | $6.85 | $6.85 | 200 | — | — |
| 2005-04-11 | $7.20 | $7.20 | 100 | — | — |
| 2005-04-08 | $7.40 | $7.40 | 0 | — | — |
| 2005-04-07 | $7.40 | $7.40 | 0 | — | — |
| 2005-04-06 | $7.40 | $7.40 | 0 | — | — |
| 2005-04-05 | $7.40 | $7.40 | 0 | — | — |
| 2005-04-04 | $7.40 | $7.40 | 2,200 | — | — |
| 2005-04-01 | $7.00 | $7.00 | 200 | — | — |
| 2005-03-31 | $7.20 | $7.20 | 0 | — | — |
| 2005-03-30 | $7.20 | $7.20 | 0 | — | — |
| 2005-03-29 | $7.20 | $7.20 | 0 | — | — |
| 2005-03-28 | $7.20 | $7.20 | 0 | — | — |
| 2005-03-24 | $7.20 | $7.20 | 0 | — | — |
| 2005-03-23 | $7.20 | $7.20 | 500 | — | — |
| 2005-03-22 | $7.36 | $7.36 | 0 | — | — |
| 2005-03-21 | $7.36 | $7.36 | 0 | — | — |
| 2005-03-18 | $7.36 | $7.36 | 0 | — | — |
| 2005-03-17 | $7.36 | $7.36 | 0 | — | — |
| 2005-03-16 | $7.36 | $7.36 | 0 | — | — |
| 2005-03-15 | $7.36 | $7.36 | 0 | — | — |
| 2005-03-14 | $7.36 | $7.36 | 600 | — | — |
| 2005-03-11 | $7.41 | $7.41 | 0 | — | — |
| 2005-03-10 | $7.41 | $7.41 | 1,300 | — | — |
| 2005-03-09 | $7.60 | $7.60 | 0 | — | — |
| 2005-03-08 | $7.60 | $7.60 | 0 | — | — |
| 2005-03-07 | $7.60 | $7.60 | 0 | — | — |
| 2005-03-04 | $7.60 | $7.60 | 0 | — | — |
| 2005-03-03 | $7.60 | $7.60 | 0 | — | — |
| 2005-03-02 | $7.60 | $7.60 | 100 | — | — |
| 2005-03-01 | $7.65 | $7.65 | 0 | — | — |
| 2005-02-28 | $7.65 | $7.65 | 0 | — | — |
| 2005-02-25 | $7.65 | $7.65 | 0 | — | — |
| 2005-02-24 | $7.65 | $7.65 | 0 | — | — |
| 2005-02-23 | $7.65 | $7.65 | 0 | — | — |
| 2005-02-22 | $7.65 | $7.65 | 0 | — | — |
| 2005-02-18 | $7.65 | $7.65 | 0 | — | — |
| 2005-02-17 | $7.65 | $7.65 | 0 | — | — |
| 2005-02-16 | $7.65 | $7.65 | 1,700 | — | — |
| 2005-02-15 | $7.70 | $7.70 | 0 | — | — |
| 2005-02-14 | $7.70 | $7.70 | 200 | — | — |
| 2005-02-11 | $7.75 | $7.75 | 0 | — | — |
| 2005-02-10 | $7.75 | $7.75 | 0 | — | — |
| 2005-02-09 | $7.75 | $7.75 | 0 | — | — |
| 2005-02-08 | $7.75 | $7.75 | 0 | — | — |
| 2005-02-07 | $7.75 | $7.75 | 0 | — | — |
| 2005-02-04 | $7.75 | $7.75 | 0 | — | — |
| 2005-02-03 | $7.75 | $7.75 | 0 | — | — |
| 2005-02-02 | $7.75 | $7.75 | 100 | — | — |
| 2005-02-01 | $7.85 | $7.85 | 0 | — | — |
| 2005-01-31 | $7.85 | $7.85 | 0 | — | — |
| 2005-01-28 | $7.85 | $7.85 | 0 | — | — |
| 2005-01-27 | $7.85 | $7.85 | 0 | — | — |
| 2005-01-26 | $7.85 | $7.85 | 0 | — | — |
| 2005-01-25 | $7.85 | $7.85 | 0 | — | — |
| 2005-01-24 | $7.85 | $7.85 | 200 | — | — |
| 2005-01-21 | $7.80 | $7.80 | 0 | — | — |
| 2005-01-20 | $7.80 | $7.80 | 0 | — | — |
| 2005-01-19 | $7.80 | $7.80 | 0 | — | — |
| 2005-01-18 | $7.80 | $7.80 | 200 | — | — |
| 2005-01-14 | $7.80 | $7.80 | 0 | — | — |
| 2005-01-13 | $7.80 | $7.80 | 700 | — | — |
| 2005-01-12 | $7.90 | $7.90 | 0 | — | — |
| 2005-01-11 | $7.90 | $7.90 | 1,200 | — | — |
| 2005-01-10 | $8.10 | $8.10 | 0 | — | — |
| 2005-01-07 | $8.10 | $8.10 | 0 | — | — |
| 2005-01-06 | $8.10 | $8.10 | 0 | — | — |
| 2005-01-05 | $8.10 | $8.10 | 0 | — | — |
| 2005-01-04 | $8.10 | $8.10 | 1,000 | — | — |
| 2005-01-03 | $8.20 | $8.20 | 400 | — | — |