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
- 1973-02-21 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 | $5.13 | $9.57 | 73,200 | — | — |
| 2005-12-29 | $5.13 | $9.57 | 57,000 | — | — |
| 2005-12-28 | $5.13 | $9.57 | 66,400 | — | — |
| 2005-12-27 | $5.23 | $9.76 | 6,400 | — | — |
| 2005-12-23 | $5.18 | $9.67 | 11,600 | — | — |
| 2005-12-22 | $5.16 | $9.63 | 6,200 | — | — |
| 2005-12-21 | $5.18 | $9.67 | 15,200 | — | — |
| 2005-12-20 | $5.26 | $9.82 | 59,000 | — | — |
| 2005-12-19 | $5.10 | $9.53 | 90,400 | — | — |
| 2005-12-16 | $5.15 | $9.62 | 30,400 | — | — |
| 2005-12-15 | $5.25 | $9.81 | 31,600 | — | — |
| 2005-12-14 | $5.35 | $9.98 | 41,200 | — | — |
| 2005-12-13 | $5.45 | $10.18 | 32,400 | — | — |
| 2005-12-12 | $5.48 | $10.23 | 4,400 | — | — |
| 2005-12-09 | $5.55 | $10.36 | 5,200 | — | — |
| 2005-12-08 | $5.50 | $10.27 | 7,800 | — | — |
| 2005-12-07 | $5.55 | $10.37 | 12,200 | — | — |
| 2005-12-06 | $5.60 | $10.46 | 11,000 | — | — |
| 2005-12-05 | $5.50 | $10.27 | 32,000 | — | — |
| 2005-12-02 | $5.57 | $10.40 | 2,200 | — | — |
| 2005-12-01 | $5.53 | $10.32 | 7,000 | — | — |
| 2005-11-30 | $5.50 | $10.27 | 5,800 | — | — |
| 2005-11-29 | $5.50 | $10.27 | 7,000 | — | — |
| 2005-11-28 | $5.54 | $10.34 | 2,200 | — | — |
| 2005-11-25 | $5.58 | $10.42 | 2,000 | — | — |
| 2005-11-23 | $5.52 | $10.30 | 5,800 | — | — |
| 2005-11-22 | $5.55 | $10.37 | 14,000 | — | — |
| 2005-11-21 | $5.60 | $10.45 | 17,600 | — | — |
| 2005-11-18 | $5.73 | $10.69 | 12,400 | — | — |
| 2005-11-17 | $5.60 | $10.46 | 1,000 | — | — |
| 2005-11-16 | $5.61 | $10.47 | 3,600 | — | — |
| 2005-11-15 | $5.57 | $10.40 | 17,200 | — | — |
| 2005-11-14 | $5.55 | $10.37 | 1,200 | — | — |
| 2005-11-11 | $5.53 | $10.32 | 11,200 | — | — |
| 2005-11-10 | $5.53 | $10.32 | 3,800 | — | — |
| 2005-11-09 | $5.51 | $10.29 | 20,800 | — | — |
| 2005-11-08 | $5.72 | $10.56 | 8,600 | — | — |
| 2005-11-07 | $5.71 | $10.54 | 13,800 | — | — |
| 2005-11-04 | $5.66 | $10.44 | 11,200 | — | — |
| 2005-11-03 | $5.60 | $10.34 | 6,600 | — | — |
| 2005-11-02 | $5.68 | $10.48 | 3,600 | — | — |
| 2005-11-01 | $5.78 | $10.66 | 4,600 | — | — |
| 2005-10-31 | $5.80 | $10.71 | 7,000 | — | — |
| 2005-10-28 | $5.80 | $10.71 | 10,600 | — | — |
| 2005-10-27 | $5.88 | $10.84 | 208,600 | — | — |
| 2005-10-26 | $5.95 | $10.97 | 34,200 | — | — |
| 2005-10-25 | $5.80 | $10.70 | 12,200 | — | — |
| 2005-10-24 | $5.80 | $10.71 | 11,000 | — | — |
| 2005-10-21 | $5.85 | $10.80 | 13,000 | — | — |
| 2005-10-20 | $5.91 | $10.90 | 23,200 | — | — |
| 2005-10-19 | $6.04 | $11.14 | 30,000 | — | — |
| 2005-10-18 | $5.96 | $10.99 | 32,200 | — | — |
| 2005-10-17 | $5.90 | $10.89 | 13,000 | — | — |
| 2005-10-14 | $5.86 | $10.81 | 29,200 | — | — |
| 2005-10-13 | $5.88 | $10.85 | 14,800 | — | — |
| 2005-10-12 | $5.96 | $11.00 | 41,200 | — | — |
| 2005-10-11 | $6.03 | $11.12 | 15,000 | — | — |
| 2005-10-10 | $5.98 | $11.03 | 4,400 | — | — |
| 2005-10-07 | $6.00 | $11.07 | 10,400 | — | — |
| 2005-10-06 | $6.03 | $11.12 | 15,800 | — | — |
| 2005-10-05 | $6.28 | $11.58 | 12,600 | — | — |
| 2005-10-04 | $6.25 | $11.54 | 12,200 | — | — |
| 2005-10-03 | $6.33 | $11.67 | 13,200 | — | — |
| 2005-09-30 | $6.45 | $11.90 | 4,400 | — | — |
| 2005-09-29 | $6.51 | $12.02 | 7,000 | — | — |
| 2005-09-28 | $6.48 | $11.95 | 6,200 | — | — |
| 2005-09-27 | $6.51 | $12.01 | 106,400 | — | — |
| 2005-09-26 | $6.52 | $12.03 | 129,600 | — | — |
| 2005-09-23 | $6.50 | $12.00 | 5,400 | — | — |
| 2005-09-22 | $6.33 | $11.67 | 114,800 | — | — |
| 2005-09-21 | $6.29 | $11.60 | 9,800 | — | — |
| 2005-09-20 | $6.33 | $11.67 | 32,200 | — | — |
| 2005-09-19 | $6.20 | $11.43 | 7,000 | — | — |
| 2005-09-16 | $6.21 | $11.46 | 5,200 | — | — |
| 2005-09-15 | $6.21 | $11.46 | 8,200 | — | — |
| 2005-09-14 | $6.03 | $11.12 | 27,400 | — | — |
| 2005-09-13 | $6.10 | $11.26 | 28,600 | — | — |
| 2005-09-12 | $6.20 | $11.43 | 35,800 | — | — |
| 2005-09-09 | $6.28 | $11.58 | 11,800 | — | — |
| 2005-09-08 | $6.29 | $11.60 | 7,400 | — | — |
| 2005-09-07 | $6.31 | $11.65 | 12,000 | — | — |
| 2005-09-06 | $6.28 | $11.59 | 10,000 | — | — |
| 2005-09-02 | $6.34 | $11.70 | 12,000 | — | — |
| 2005-09-01 | $6.32 | $11.66 | 9,800 | — | — |
| 2005-08-31 | $6.43 | $11.86 | 1,800 | — | — |
| 2005-08-30 | $6.48 | $11.95 | 7,600 | — | — |
| 2005-08-29 | $6.54 | $12.07 | 24,400 | — | — |
| 2005-08-26 | $6.57 | $12.12 | 8,200 | — | — |
| 2005-08-25 | $6.49 | $11.98 | 11,200 | — | — |
| 2005-08-24 | $6.43 | $11.87 | 6,200 | — | — |
| 2005-08-23 | $6.46 | $11.91 | 18,800 | — | — |
| 2005-08-22 | $6.33 | $11.67 | 3,400 | — | — |
| 2005-08-19 | $6.44 | $11.88 | 15,600 | — | — |
| 2005-08-18 | $6.20 | $11.44 | 19,000 | — | — |
| 2005-08-17 | $6.25 | $11.53 | 123,800 | — | — |
| 2005-08-16 | $6.12 | $11.30 | 7,000 | — | — |
| 2005-08-15 | $6.00 | $11.07 | 27,400 | — | — |
| 2005-08-12 | $6.15 | $11.35 | 114,000 | — | — |
| 2005-08-11 | $6.08 | $11.22 | 138,000 | — | — |
| 2005-08-10 | $6.03 | $11.12 | 15,400 | — | — |
| 2005-08-09 | $6.05 | $11.16 | 26,400 | — | — |
| 2005-08-08 | $6.03 | $11.12 | 10,000 | — | — |
| 2005-08-05 | $5.90 | $10.88 | 26,200 | — | — |
| 2005-08-04 | $5.93 | $10.94 | 29,800 | — | — |
| 2005-08-03 | $6.07 | $11.20 | 21,800 | — | — |
| 2005-08-02 | $6.28 | $11.58 | 15,800 | — | — |
| 2005-08-01 | $6.37 | $11.76 | 11,200 | — | — |
| 2005-07-29 | $6.50 | $12.00 | 7,400 | — | — |
| 2005-07-28 | $6.52 | $12.03 | 13,000 | — | — |
| 2005-07-27 | $6.75 | $12.32 | 6,400 | — | — |
| 2005-07-26 | $6.73 | $12.30 | 600 | — | — |
| 2005-07-25 | $6.71 | $12.25 | 6,600 | — | — |
| 2005-07-22 | $6.71 | $12.26 | 14,200 | — | — |
| 2005-07-21 | $6.63 | $12.11 | 2,800 | — | — |
| 2005-07-20 | $6.58 | $12.01 | 3,400 | — | — |
| 2005-07-19 | $6.66 | $12.16 | 6,000 | — | — |
| 2005-07-18 | $6.63 | $12.11 | 5,400 | — | — |
| 2005-07-15 | $6.62 | $12.10 | 8,200 | — | — |
| 2005-07-14 | $6.53 | $11.92 | 1,600 | — | — |
| 2005-07-13 | $6.50 | $11.88 | 31,600 | — | — |
| 2005-07-12 | $6.50 | $11.88 | 11,000 | — | — |
| 2005-07-11 | $6.58 | $12.01 | 9,000 | — | — |
| 2005-07-08 | $6.60 | $12.05 | 7,000 | — | — |
| 2005-07-07 | $6.68 | $12.20 | 10,000 | — | — |
| 2005-07-06 | $6.73 | $12.29 | 8,600 | — | — |
| 2005-07-05 | $6.76 | $12.34 | 2,200 | — | — |
| 2005-07-01 | $6.81 | $12.44 | 2,800 | — | — |
| 2005-06-30 | $6.90 | $12.61 | 4,600 | — | — |
| 2005-06-29 | $6.77 | $12.36 | 45,000 | — | — |
| 2005-06-28 | $6.75 | $12.33 | 2,400 | — | — |
| 2005-06-27 | $6.76 | $12.35 | 400 | — | — |
| 2005-06-24 | $6.76 | $12.35 | 2,800 | — | — |
| 2005-06-23 | $6.82 | $12.45 | 3,600 | — | — |
| 2005-06-22 | $6.85 | $12.52 | 13,200 | — | — |
| 2005-06-21 | $6.91 | $12.62 | 11,200 | — | — |
| 2005-06-20 | $6.90 | $12.61 | 12,000 | — | — |
| 2005-06-17 | $6.81 | $12.44 | 7,400 | — | — |
| 2005-06-16 | $6.94 | $12.67 | 6,200 | — | — |
| 2005-06-15 | $6.90 | $12.61 | 3,400 | — | — |
| 2005-06-14 | $6.87 | $12.55 | 12,800 | — | — |
| 2005-06-13 | $6.85 | $12.52 | 3,000 | — | — |
| 2005-06-10 | $6.81 | $12.44 | 5,400 | — | — |
| 2005-06-09 | $6.75 | $12.32 | 2,000 | — | — |
| 2005-06-08 | $6.73 | $12.29 | 1,600 | — | — |
| 2005-06-07 | $6.73 | $12.30 | 6,400 | — | — |
| 2005-06-06 | $6.75 | $12.33 | 10,400 | — | — |
| 2005-06-03 | $6.78 | $12.39 | 41,400 | — | — |
| 2005-06-02 | $7.00 | $12.78 | 25,800 | — | — |
| 2005-06-01 | $6.99 | $12.77 | 15,800 | — | — |
| 2005-05-31 | $6.93 | $12.65 | 69,200 | — | — |
| 2005-05-27 | $7.25 | $13.25 | 27,200 | — | — |
| 2005-05-26 | $7.15 | $13.06 | 90,000 | — | — |
| 2005-05-25 | $6.77 | $12.37 | 75,400 | — | — |
| 2005-05-24 | $6.63 | $12.11 | 82,000 | — | — |
| 2005-05-23 | $6.73 | $12.29 | 375,200 | — | — |
| 2005-05-20 | $5.63 | $10.28 | 21,400 | — | — |
| 2005-05-19 | $5.55 | $10.14 | 19,600 | — | — |
| 2005-05-18 | $5.54 | $10.12 | 10,200 | — | — |
| 2005-05-17 | $5.50 | $10.05 | 4,400 | — | — |
| 2005-05-16 | $5.53 | $10.10 | 13,200 | — | — |
| 2005-05-13 | $5.50 | $10.05 | 17,800 | — | — |
| 2005-05-12 | $5.52 | $10.08 | 18,600 | — | — |
| 2005-05-11 | $5.56 | $10.03 | 40,200 | — | — |
| 2005-05-10 | $5.55 | $10.02 | 73,800 | — | — |
| 2005-05-09 | $5.57 | $10.05 | 37,400 | — | — |
| 2005-05-06 | $5.65 | $10.20 | 33,800 | — | — |
| 2005-05-05 | $5.67 | $10.23 | 79,800 | — | — |
| 2005-05-04 | $5.78 | $10.42 | 40,000 | — | — |
| 2005-05-03 | $5.55 | $10.02 | 12,800 | — | — |
| 2005-05-02 | $5.68 | $10.24 | 2,600 | — | — |
| 2005-04-29 | $5.68 | $10.24 | 19,000 | — | — |
| 2005-04-28 | $5.77 | $10.41 | 17,600 | — | — |
| 2005-04-27 | $5.88 | $10.60 | 33,200 | — | — |
| 2005-04-26 | $5.97 | $10.78 | 4,400 | — | — |
| 2005-04-25 | $6.05 | $10.91 | 8,400 | — | — |
| 2005-04-22 | $6.11 | $11.02 | 14,800 | — | — |
| 2005-04-21 | $6.25 | $11.27 | 15,400 | — | — |
| 2005-04-20 | $6.30 | $11.37 | 2,800 | — | — |
| 2005-04-19 | $6.30 | $11.37 | 1,800 | — | — |
| 2005-04-18 | $6.28 | $11.33 | 10,600 | — | — |
| 2005-04-15 | $6.50 | $11.73 | 2,000 | — | — |
| 2005-04-14 | $6.55 | $11.82 | 4,600 | — | — |
| 2005-04-13 | $6.59 | $11.90 | 1,800 | — | — |
| 2005-04-12 | $6.60 | $11.91 | 4,400 | — | — |
| 2005-04-11 | $6.61 | $11.92 | 5,000 | — | — |
| 2005-04-08 | $6.70 | $12.09 | 800 | — | — |
| 2005-04-07 | $6.71 | $12.11 | 200 | — | — |
| 2005-04-06 | $6.72 | $12.12 | 0 | — | — |
| 2005-04-05 | $6.72 | $12.12 | 1,800 | — | — |
| 2005-04-04 | $6.72 | $12.13 | 4,800 | — | — |
| 2005-04-01 | $6.81 | $12.28 | 3,200 | — | — |
| 2005-03-31 | $6.84 | $12.35 | 1,000 | — | — |
| 2005-03-30 | $6.88 | $12.41 | 5,400 | — | — |
| 2005-03-29 | $6.70 | $12.09 | 600 | — | — |
| 2005-03-28 | $6.70 | $12.09 | 3,200 | — | — |
| 2005-03-24 | $6.75 | $12.17 | 1,000 | — | — |
| 2005-03-23 | $6.75 | $12.18 | 5,000 | — | — |
| 2005-03-22 | $6.83 | $12.32 | 1,400 | — | — |
| 2005-03-21 | $6.83 | $12.33 | 1,600 | — | — |
| 2005-03-18 | $6.75 | $12.17 | 9,400 | — | — |
| 2005-03-17 | $6.70 | $12.08 | 800 | — | — |
| 2005-03-16 | $6.70 | $12.08 | 1,200 | — | — |
| 2005-03-15 | $6.70 | $12.08 | 9,000 | — | — |
| 2005-03-14 | $6.73 | $12.14 | 2,600 | — | — |
| 2005-03-11 | $6.75 | $12.18 | 10,200 | — | — |
| 2005-03-10 | $6.81 | $12.28 | 7,000 | — | — |
| 2005-03-09 | $6.90 | $12.45 | 2,200 | — | — |
| 2005-03-08 | $6.85 | $12.36 | 8,000 | — | — |
| 2005-03-07 | $6.88 | $12.41 | 14,000 | — | — |
| 2005-03-04 | $6.88 | $12.41 | 0 | — | — |
| 2005-03-03 | $6.88 | $12.41 | 4,200 | — | — |
| 2005-03-02 | $6.90 | $12.45 | 5,200 | — | — |
| 2005-03-01 | $6.93 | $12.51 | 23,400 | — | — |
| 2005-02-28 | $7.09 | $12.80 | 9,800 | — | — |
| 2005-02-25 | $7.21 | $13.01 | 22,000 | — | — |
| 2005-02-24 | $7.26 | $13.10 | 8,400 | — | — |
| 2005-02-23 | $7.23 | $13.04 | 9,800 | — | — |
| 2005-02-22 | $7.15 | $12.91 | 7,200 | — | — |
| 2005-02-18 | $7.25 | $13.09 | 5,200 | — | — |
| 2005-02-17 | $7.30 | $13.18 | 3,800 | — | — |
| 2005-02-16 | $7.35 | $13.15 | 7,400 | — | — |
| 2005-02-15 | $7.43 | $13.28 | 1,600 | — | — |
| 2005-02-14 | $7.45 | $13.32 | 9,200 | — | — |
| 2005-02-11 | $7.38 | $13.19 | 1,400 | — | — |
| 2005-02-10 | $7.44 | $13.31 | 5,000 | — | — |
| 2005-02-09 | $7.40 | $13.23 | 3,200 | — | — |
| 2005-02-08 | $7.46 | $13.34 | 800 | — | — |
| 2005-02-07 | $7.48 | $13.37 | 15,600 | — | — |
| 2005-02-04 | $7.46 | $13.33 | 10,600 | — | — |
| 2005-02-03 | $7.40 | $13.23 | 12,800 | — | — |
| 2005-02-02 | $7.26 | $12.98 | 9,400 | — | — |
| 2005-02-01 | $7.36 | $13.15 | 3,800 | — | — |
| 2005-01-31 | $7.35 | $13.15 | 3,600 | — | — |
| 2005-01-28 | $7.31 | $13.06 | 600 | — | — |
| 2005-01-27 | $7.33 | $13.11 | 5,800 | — | — |
| 2005-01-26 | $7.40 | $13.23 | 2,800 | — | — |
| 2005-01-25 | $7.40 | $13.23 | 38,400 | — | — |
| 2005-01-24 | $7.40 | $13.23 | 15,800 | — | — |
| 2005-01-21 | $7.04 | $12.58 | 2,800 | — | — |
| 2005-01-20 | $7.08 | $12.65 | 0 | — | — |
| 2005-01-19 | $7.08 | $12.65 | 9,000 | — | — |
| 2005-01-18 | $7.00 | $12.52 | 0 | — | — |
| 2005-01-14 | $7.00 | $12.52 | 0 | — | — |
| 2005-01-13 | $7.00 | $12.52 | 1,200 | — | — |
| 2005-01-12 | $6.96 | $12.45 | 2,800 | — | — |
| 2005-01-11 | $6.97 | $12.47 | 4,600 | — | — |
| 2005-01-10 | $7.08 | $12.65 | 25,400 | — | — |
| 2005-01-07 | $7.21 | $12.89 | 3,200 | — | — |
| 2005-01-06 | $7.26 | $12.98 | 17,600 | — | — |
| 2005-01-05 | $7.45 | $13.32 | 800 | — | — |
| 2005-01-04 | $7.45 | $13.32 | 4,200 | — | — |
| 2005-01-03 | $7.44 | $13.31 | 3,800 | — | — |