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
- 1999-04-19 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 | $7.84 | $7.84 | 10,363 |
| 2005-12-29 | $7.92 | $7.92 | 14,613 |
| 2005-12-28 | $7.76 | $7.76 | 34,250 |
| 2005-12-27 | $7.52 | $7.52 | 17,600 |
| 2005-12-23 | $6.40 | $6.40 | 2,000 |
| 2005-12-22 | $6.40 | $6.40 | 1,750 |
| 2005-12-21 | $6.40 | $6.40 | 3,938 |
| 2005-12-20 | $6.96 | $6.96 | 4,313 |
| 2005-12-19 | $6.48 | $6.48 | 938 |
| 2005-12-16 | $6.48 | $6.48 | 3,675 |
| 2005-12-15 | $6.40 | $6.40 | 7,313 |
| 2005-12-14 | $6.40 | $6.40 | 625 |
| 2005-12-13 | $6.40 | $6.40 | 538 |
| 2005-12-12 | $6.40 | $6.40 | 1,100 |
| 2005-12-09 | $6.40 | $6.40 | 1,000 |
| 2005-12-08 | $6.80 | $6.80 | 7,113 |
| 2005-12-07 | $6.88 | $6.88 | 8,113 |
| 2005-12-06 | $6.80 | $6.80 | 1,138 |
| 2005-12-05 | $6.40 | $6.40 | 5,513 |
| 2005-12-02 | $6.56 | $6.56 | 938 |
| 2005-12-01 | $6.72 | $6.72 | 750 |
| 2005-11-30 | $6.56 | $6.56 | 1,513 |
| 2005-11-29 | $6.64 | $6.64 | 2,138 |
| 2005-11-28 | $6.56 | $6.56 | 1,350 |
| 2005-11-25 | $6.88 | $6.88 | 63 |
| 2005-11-23 | $6.88 | $6.88 | 2,038 |
| 2005-11-22 | $6.80 | $6.80 | 800 |
| 2005-11-21 | $6.72 | $6.72 | 2,550 |
| 2005-11-18 | $6.64 | $6.64 | 688 |
| 2005-11-17 | $6.88 | $6.88 | 1,063 |
| 2005-11-16 | $6.80 | $6.80 | 1,513 |
| 2005-11-15 | $6.80 | $6.80 | 125 |
| 2005-11-14 | $6.96 | $6.96 | 1,375 |
| 2005-11-11 | $7.12 | $7.12 | 7,088 |
| 2005-11-10 | $6.80 | $6.80 | 925 |
| 2005-11-09 | $7.20 | $7.20 | 250 |
| 2005-11-08 | $6.80 | $6.80 | 2,500 |
| 2005-11-07 | $7.04 | $7.04 | 438 |
| 2005-11-04 | $7.20 | $7.20 | 2,063 |
| 2005-11-03 | $6.64 | $6.64 | 75 |
| 2005-11-02 | $6.80 | $6.80 | 2,538 |
| 2005-11-01 | $6.40 | $6.40 | 3,250 |
| 2005-10-31 | $6.64 | $6.64 | 8,625 |
| 2005-10-28 | $6.88 | $6.88 | 1,875 |
| 2005-10-27 | $7.20 | $7.20 | 3,000 |
| 2005-10-26 | $7.36 | $7.36 | 3,075 |
| 2005-10-25 | $7.20 | $7.20 | 4,638 |
| 2005-10-24 | $6.80 | $6.80 | 6,425 |
| 2005-10-21 | $7.04 | $7.04 | 450 |
| 2005-10-20 | $7.20 | $7.20 | 3,138 |
| 2005-10-19 | $7.28 | $7.28 | 4,838 |
| 2005-10-18 | $7.44 | $7.44 | 2,600 |
| 2005-10-17 | $7.44 | $7.44 | 1,025 |
| 2005-10-14 | $7.52 | $7.52 | 3,188 |
| 2005-10-13 | $7.60 | $7.60 | 1,088 |
| 2005-10-12 | $7.60 | $7.60 | 2,000 |
| 2005-10-11 | $7.68 | $7.68 | 1,250 |
| 2005-10-10 | $7.52 | $7.52 | 625 |
| 2005-10-07 | $7.60 | $7.60 | 10,700 |
| 2005-10-06 | $8.00 | $8.00 | 1,200 |
| 2005-10-05 | $8.08 | $8.08 | 19,463 |
| 2005-10-04 | $8.00 | $8.00 | 700 |
| 2005-10-03 | $8.08 | $8.08 | 1,250 |
| 2005-09-30 | $8.00 | $8.00 | 4,038 |
| 2005-09-29 | $8.80 | $8.80 | 3,863 |
| 2005-09-28 | $8.88 | $8.88 | 3,888 |
| 2005-09-27 | $7.76 | $7.76 | 713 |
| 2005-09-26 | $7.92 | $7.92 | 3,963 |
| 2005-09-23 | $7.68 | $7.68 | 388 |
| 2005-09-22 | $7.84 | $7.84 | 2,625 |
| 2005-09-21 | $8.88 | $8.88 | 63 |
| 2005-09-20 | $7.76 | $7.76 | 750 |
| 2005-09-19 | $8.00 | $8.00 | 4,838 |
| 2005-09-16 | $7.44 | $7.44 | 10,650 |
| 2005-09-15 | $8.40 | $8.40 | 7,013 |
| 2005-09-14 | $9.20 | $9.20 | 4,638 |
| 2005-09-13 | $7.92 | $7.92 | 250 |
| 2005-09-12 | $7.92 | $7.92 | 1,575 |
| 2005-09-09 | $8.00 | $8.00 | 913 |
| 2005-09-08 | $7.60 | $7.60 | 50 |
| 2005-09-07 | $7.68 | $7.68 | 3,025 |
| 2005-09-06 | $7.60 | $7.60 | 1,300 |
| 2005-09-02 | $7.60 | $7.60 | 1,000 |
| 2005-09-01 | $8.00 | $8.00 | 125 |
| 2005-08-31 | $7.44 | $7.44 | 1,175 |
| 2005-08-30 | $7.44 | $7.44 | 2,338 |
| 2005-08-29 | $7.60 | $7.60 | 0 |
| 2005-08-26 | $7.60 | $7.60 | 0 |
| 2005-08-25 | $7.60 | $7.60 | 375 |
| 2005-08-24 | $7.28 | $7.28 | 263 |
| 2005-08-23 | $7.28 | $7.28 | 2,763 |
| 2005-08-22 | $7.60 | $7.60 | 250 |
| 2005-08-19 | $7.20 | $7.20 | 700 |
| 2005-08-18 | $7.76 | $7.76 | 25 |
| 2005-08-17 | $7.76 | $7.76 | 188 |
| 2005-08-16 | $7.84 | $7.84 | 1,038 |
| 2005-08-15 | $8.00 | $8.00 | 500 |
| 2005-08-12 | $7.52 | $7.52 | 2,463 |
| 2005-08-11 | $8.24 | $8.24 | 463 |
| 2005-08-10 | $8.24 | $8.24 | 1,575 |
| 2005-08-09 | $7.60 | $7.60 | 863 |
| 2005-08-08 | $7.52 | $7.52 | 2,413 |
| 2005-08-05 | $7.84 | $7.84 | 5,763 |
| 2005-08-04 | $8.00 | $8.00 | 2,125 |
| 2005-08-03 | $7.76 | $7.76 | 4,375 |
| 2005-08-02 | $7.76 | $7.76 | 4,875 |
| 2005-08-01 | $8.00 | $8.00 | 463 |
| 2005-07-29 | $8.16 | $8.16 | 2,113 |
| 2005-07-28 | $8.16 | $8.16 | 1,538 |
| 2005-07-27 | $8.40 | $8.40 | 13 |
| 2005-07-26 | $8.40 | $8.40 | 163 |
| 2005-07-25 | $8.40 | $8.40 | 375 |
| 2005-07-22 | $8.64 | $8.64 | 850 |
| 2005-07-21 | $8.72 | $8.72 | 400 |
| 2005-07-20 | $8.32 | $8.32 | 1,488 |
| 2005-07-19 | $8.08 | $8.08 | 2,600 |
| 2005-07-18 | $8.64 | $8.64 | 525 |
| 2005-07-15 | $8.80 | $8.80 | 63 |
| 2005-07-14 | $8.80 | $8.80 | 125 |
| 2005-07-13 | $8.96 | $8.96 | 300 |
| 2005-07-12 | $8.80 | $8.80 | 1,300 |
| 2005-07-11 | $8.80 | $8.80 | 1,813 |
| 2005-07-08 | $9.12 | $9.12 | 788 |
| 2005-07-07 | $9.20 | $9.20 | 3,375 |
| 2005-07-06 | $8.80 | $8.80 | 888 |
| 2005-07-05 | $8.64 | $8.64 | 1,950 |
| 2005-07-01 | $8.72 | $8.72 | 800 |
| 2005-06-30 | $8.80 | $8.80 | 913 |
| 2005-06-29 | $8.80 | $8.80 | 1,125 |
| 2005-06-28 | $9.28 | $9.28 | 2,250 |
| 2005-06-27 | $8.56 | $8.56 | 913 |
| 2005-06-24 | $8.80 | $8.80 | 4,150 |
| 2005-06-23 | $9.28 | $9.28 | 675 |
| 2005-06-22 | $9.36 | $9.36 | 850 |
| 2005-06-21 | $9.36 | $9.36 | 588 |
| 2005-06-20 | $9.44 | $9.44 | 2,200 |
| 2005-06-17 | $9.36 | $9.36 | 1,600 |
| 2005-06-16 | $9.52 | $9.52 | 1,200 |
| 2005-06-15 | $9.44 | $9.44 | 1,650 |
| 2005-06-14 | $9.28 | $9.28 | 1,488 |
| 2005-06-13 | $9.28 | $9.28 | 938 |
| 2005-06-10 | $9.44 | $9.44 | 350 |
| 2005-06-09 | $9.44 | $9.44 | 750 |
| 2005-06-08 | $9.52 | $9.52 | 1,838 |
| 2005-06-07 | $9.60 | $9.60 | 1,438 |
| 2005-06-06 | $9.36 | $9.36 | 2,113 |
| 2005-06-03 | $9.52 | $9.52 | 3,000 |
| 2005-06-02 | $9.60 | $9.60 | 17,963 |
| 2005-06-01 | $9.68 | $9.68 | 6,788 |
| 2005-05-31 | $9.76 | $9.76 | 3,613 |
| 2005-05-27 | $9.44 | $9.44 | 2,063 |
| 2005-05-26 | $9.60 | $9.60 | 288 |
| 2005-05-25 | $9.44 | $9.44 | 17,913 |
| 2005-05-24 | $8.80 | $8.80 | 100 |
| 2005-05-23 | $8.80 | $8.80 | 2,975 |
| 2005-05-20 | $8.64 | $8.64 | 2,788 |
| 2005-05-19 | $9.12 | $9.12 | 1,125 |
| 2005-05-18 | $9.60 | $9.60 | 2,375 |
| 2005-05-17 | $8.48 | $8.48 | 7,650 |
| 2005-05-16 | $8.80 | $8.80 | 20,925 |
| 2005-05-13 | $9.76 | $9.76 | 5,663 |
| 2005-05-12 | $9.92 | $9.92 | 2,938 |
| 2005-05-11 | $10.40 | $10.40 | 1,213 |
| 2005-05-10 | $10.16 | $10.16 | 2,725 |
| 2005-05-09 | $10.24 | $10.24 | 6,563 |
| 2005-05-06 | $11.20 | $11.20 | 638 |
| 2005-05-05 | $10.56 | $10.56 | 3,700 |
| 2005-05-04 | $11.44 | $11.44 | 200 |
| 2005-05-03 | $10.88 | $10.88 | 625 |
| 2005-05-02 | $10.40 | $10.40 | 2,363 |
| 2005-04-29 | $10.80 | $10.80 | 2,950 |
| 2005-04-28 | $10.96 | $10.96 | 5,625 |
| 2005-04-27 | $10.80 | $10.80 | 7,625 |
| 2005-04-26 | $12.00 | $12.00 | 3,963 |
| 2005-04-25 | $12.16 | $12.16 | 9,163 |
| 2005-04-22 | $13.20 | $13.20 | 1,975 |
| 2005-04-21 | $12.32 | $12.32 | 813 |
| 2005-04-20 | $12.24 | $12.24 | 1,150 |
| 2005-04-19 | $12.08 | $12.08 | 313 |
| 2005-04-18 | $12.00 | $12.00 | 1,588 |
| 2005-04-15 | $12.00 | $12.00 | 1,063 |
| 2005-04-14 | $12.00 | $12.00 | 2,063 |
| 2005-04-13 | $12.40 | $12.40 | 813 |
| 2005-04-12 | $12.16 | $12.16 | 4,300 |
| 2005-04-11 | $12.80 | $12.80 | 425 |
| 2005-04-08 | $12.32 | $12.32 | 1,063 |
| 2005-04-07 | $12.48 | $12.48 | 1,688 |
| 2005-04-06 | $12.80 | $12.80 | 938 |
| 2005-04-05 | $12.56 | $12.56 | 2,988 |
| 2005-04-04 | $13.12 | $13.12 | 150 |
| 2005-04-01 | $12.88 | $12.88 | 4,300 |
| 2005-03-31 | $13.36 | $13.36 | 4,763 |
| 2005-03-30 | $13.28 | $13.28 | 463 |
| 2005-03-29 | $13.28 | $13.28 | 1,763 |
| 2005-03-28 | $13.28 | $13.28 | 2,525 |
| 2005-03-24 | $14.00 | $14.00 | 3,975 |
| 2005-03-23 | $13.44 | $13.44 | 22,388 |
| 2005-03-22 | $14.48 | $14.48 | 11,150 |
| 2005-03-21 | $15.44 | $15.44 | 24,988 |
| 2005-03-18 | $14.48 | $14.48 | 4,275 |
| 2005-03-17 | $12.48 | $12.48 | 688 |
| 2005-03-16 | $12.96 | $12.96 | 1,225 |
| 2005-03-15 | $13.52 | $13.52 | 700 |
| 2005-03-14 | $13.60 | $13.60 | 3,763 |
| 2005-03-11 | $13.04 | $13.04 | 875 |
| 2005-03-10 | $12.80 | $12.80 | 550 |
| 2005-03-09 | $12.56 | $12.56 | 988 |
| 2005-03-08 | $12.80 | $12.80 | 9,825 |
| 2005-03-07 | $13.28 | $13.28 | 1,563 |
| 2005-03-04 | $13.68 | $13.68 | 4,400 |
| 2005-03-03 | $12.80 | $12.80 | 1,213 |
| 2005-03-02 | $13.44 | $13.44 | 9,513 |
| 2005-03-01 | $13.68 | $13.68 | 1,150 |
| 2005-02-28 | $14.00 | $14.00 | 875 |
| 2005-02-25 | $13.28 | $13.28 | 10,713 |
| 2005-02-24 | $13.20 | $13.20 | 8,063 |
| 2005-02-23 | $13.60 | $13.60 | 3,513 |
| 2005-02-22 | $14.16 | $14.16 | 3,413 |
| 2005-02-18 | $14.40 | $14.40 | 4,075 |
| 2005-02-17 | $14.40 | $14.40 | 3,625 |
| 2005-02-16 | $14.40 | $14.40 | 1,775 |
| 2005-02-15 | $15.04 | $15.04 | 3,025 |
| 2005-02-14 | $15.04 | $15.04 | 21,050 |
| 2005-02-11 | $12.00 | $12.00 | 6,788 |
| 2005-02-10 | $12.40 | $12.40 | 475 |
| 2005-02-09 | $11.92 | $11.92 | 600 |
| 2005-02-08 | $12.00 | $12.00 | 250 |
| 2005-02-07 | $11.84 | $11.84 | 63 |
| 2005-02-04 | $12.00 | $12.00 | 3,000 |
| 2005-02-03 | $12.00 | $12.00 | 1,188 |
| 2005-02-02 | $12.64 | $12.64 | 6,450 |
| 2005-02-01 | $12.40 | $12.40 | 4,413 |
| 2005-01-31 | $12.40 | $12.40 | 4,000 |
| 2005-01-28 | $13.04 | $13.04 | 775 |
| 2005-01-27 | $13.36 | $13.36 | 375 |
| 2005-01-26 | $13.76 | $13.76 | 1,600 |
| 2005-01-25 | $13.60 | $13.60 | 1,888 |
| 2005-01-24 | $14.40 | $14.40 | 875 |
| 2005-01-21 | $14.40 | $14.40 | 1,550 |
| 2005-01-20 | $14.88 | $14.88 | 0 |
| 2005-01-19 | $14.88 | $14.88 | 1,063 |
| 2005-01-18 | $14.80 | $14.80 | 250 |
| 2005-01-14 | $14.80 | $14.80 | 10,388 |
| 2005-01-13 | $14.16 | $14.16 | 4,450 |
| 2005-01-12 | $14.96 | $14.96 | 1,563 |
| 2005-01-11 | $14.80 | $14.80 | 375 |
| 2005-01-10 | $15.20 | $15.20 | 100 |
| 2005-01-07 | $15.20 | $15.20 | 13 |
| 2005-01-06 | $15.20 | $15.20 | 338 |
| 2005-01-05 | $16.00 | $16.00 | 1,025 |
| 2005-01-04 | $16.00 | $16.00 | 1,413 |
| 2005-01-03 | $16.32 | $16.32 | 688 |