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
- 1987-03-31 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 | $6.60 | $9.31 | 2,800 | — | — |
| 2005-12-29 | $6.86 | $9.68 | 2,300 | — | — |
| 2005-12-28 | $6.80 | $9.60 | 2,300 | — | — |
| 2005-12-27 | $6.81 | $9.61 | 3,800 | — | — |
| 2005-12-23 | $7.11 | $10.03 | 0 | — | — |
| 2005-12-22 | $7.11 | $10.03 | 1,400 | — | — |
| 2005-12-21 | $7.03 | $9.92 | 400 | — | — |
| 2005-12-20 | $6.70 | $9.46 | 7,400 | — | — |
| 2005-12-19 | $7.16 | $10.10 | 0 | — | — |
| 2005-12-16 | $7.16 | $10.10 | 300 | — | — |
| 2005-12-15 | $7.16 | $10.10 | 9,200 | — | — |
| 2005-12-14 | $6.80 | $9.60 | 4,100 | — | — |
| 2005-12-13 | $6.75 | $9.53 | 900 | — | — |
| 2005-12-12 | $6.73 | $9.50 | 700 | — | — |
| 2005-12-09 | $6.70 | $9.46 | 2,600 | — | — |
| 2005-12-08 | $6.65 | $9.39 | 900 | — | — |
| 2005-12-07 | $6.55 | $9.24 | 300 | — | — |
| 2005-12-06 | $6.59 | $9.30 | 2,800 | — | — |
| 2005-12-05 | $6.21 | $8.76 | 2,900 | — | — |
| 2005-12-02 | $6.21 | $8.76 | 2,300 | — | — |
| 2005-12-01 | $6.50 | $9.17 | 2,500 | — | — |
| 2005-11-30 | $6.41 | $9.05 | 3,500 | — | — |
| 2005-11-29 | $6.39 | $9.02 | 18,100 | — | — |
| 2005-11-28 | $6.25 | $8.82 | 700 | — | — |
| 2005-11-25 | $6.23 | $8.79 | 0 | — | — |
| 2005-11-23 | $6.23 | $8.79 | 3,100 | — | — |
| 2005-11-22 | $6.20 | $8.75 | 5,600 | — | — |
| 2005-11-21 | $6.20 | $8.75 | 20,900 | — | — |
| 2005-11-18 | $6.35 | $8.96 | 8,400 | — | — |
| 2005-11-17 | $6.40 | $9.03 | 4,500 | — | — |
| 2005-11-16 | $6.69 | $9.44 | 8,800 | — | — |
| 2005-11-15 | $6.69 | $9.44 | 1,000 | — | — |
| 2005-11-14 | $6.60 | $9.31 | 0 | — | — |
| 2005-11-11 | $6.60 | $9.31 | 6,100 | — | — |
| 2005-11-10 | $6.49 | $9.16 | 18,600 | — | — |
| 2005-11-09 | $6.20 | $8.75 | 1,600 | — | — |
| 2005-11-08 | $6.00 | $8.47 | 0 | — | — |
| 2005-11-07 | $6.00 | $8.47 | 2,000 | — | — |
| 2005-11-04 | $6.00 | $8.47 | 600 | — | — |
| 2005-11-03 | $6.00 | $8.47 | 2,200 | — | — |
| 2005-11-02 | $5.96 | $8.41 | 700 | — | — |
| 2005-11-01 | $5.97 | $8.43 | 200 | — | — |
| 2005-10-31 | $6.00 | $8.47 | 4,400 | — | — |
| 2005-10-28 | $5.80 | $8.19 | 1,700 | — | — |
| 2005-10-27 | $5.78 | $8.16 | 200 | — | — |
| 2005-10-26 | $5.79 | $8.17 | 11,100 | — | — |
| 2005-10-25 | $5.68 | $8.02 | 13,800 | — | — |
| 2005-10-24 | $6.09 | $8.59 | 5,300 | — | — |
| 2005-10-21 | $6.00 | $8.47 | 2,500 | — | — |
| 2005-10-20 | $6.00 | $8.47 | 2,300 | — | — |
| 2005-10-19 | $6.30 | $8.89 | 2,900 | — | — |
| 2005-10-18 | $6.39 | $9.02 | 0 | — | — |
| 2005-10-17 | $6.39 | $8.76 | 1,400 | — | — |
| 2005-10-14 | $6.38 | $8.75 | 3,300 | — | — |
| 2005-10-13 | $6.04 | $8.28 | 2,900 | — | — |
| 2005-10-12 | $6.00 | $8.23 | 1,600 | — | — |
| 2005-10-11 | $6.10 | $8.37 | 500 | — | — |
| 2005-10-10 | $6.19 | $8.49 | 1,500 | — | — |
| 2005-10-07 | $6.39 | $8.76 | 1,500 | — | — |
| 2005-10-06 | $6.55 | $8.98 | 2,800 | — | — |
| 2005-10-05 | $6.10 | $8.37 | 800 | — | — |
| 2005-10-04 | $6.02 | $8.26 | 3,100 | — | — |
| 2005-10-03 | $6.60 | $9.05 | 4,100 | — | — |
| 2005-09-30 | $7.10 | $9.74 | 14,400 | — | — |
| 2005-09-29 | $5.90 | $8.09 | 1,200 | — | — |
| 2005-09-28 | $6.27 | $8.60 | 2,200 | — | — |
| 2005-09-27 | $6.07 | $8.33 | 1,300 | — | — |
| 2005-09-26 | $5.80 | $7.95 | 26,700 | — | — |
| 2005-09-23 | $6.31 | $8.65 | 600 | — | — |
| 2005-09-22 | $6.38 | $8.75 | 1,100 | — | — |
| 2005-09-21 | $6.66 | $9.13 | 2,400 | — | — |
| 2005-09-20 | $6.57 | $9.01 | 1,600 | — | — |
| 2005-09-19 | $6.50 | $8.91 | 9,300 | — | — |
| 2005-09-16 | $6.89 | $9.45 | 700 | — | — |
| 2005-09-15 | $6.88 | $9.44 | 1,900 | — | — |
| 2005-09-14 | $6.75 | $9.26 | 7,700 | — | — |
| 2005-09-13 | $6.70 | $9.19 | 1,200 | — | — |
| 2005-09-12 | $6.68 | $9.16 | 7,400 | — | — |
| 2005-09-09 | $6.67 | $9.15 | 400 | — | — |
| 2005-09-08 | $6.79 | $9.31 | 600 | — | — |
| 2005-09-07 | $6.72 | $9.22 | 13,500 | — | — |
| 2005-09-06 | $6.95 | $9.53 | 10,200 | — | — |
| 2005-09-02 | $7.10 | $9.74 | 19,100 | — | — |
| 2005-09-01 | $7.40 | $10.15 | 4,100 | — | — |
| 2005-08-31 | $7.54 | $10.34 | 1,600 | — | — |
| 2005-08-30 | $7.39 | $10.14 | 2,100 | — | — |
| 2005-08-29 | $7.30 | $10.01 | 1,000 | — | — |
| 2005-08-26 | $7.30 | $10.01 | 1,600 | — | — |
| 2005-08-25 | $7.17 | $9.83 | 2,300 | — | — |
| 2005-08-24 | $7.52 | $10.31 | 7,000 | — | — |
| 2005-08-23 | $7.50 | $10.29 | 2,300 | — | — |
| 2005-08-22 | $7.60 | $10.42 | 1,300 | — | — |
| 2005-08-19 | $7.55 | $10.36 | 100 | — | — |
| 2005-08-18 | $7.25 | $9.94 | 600 | — | — |
| 2005-08-17 | $7.71 | $10.57 | 0 | — | — |
| 2005-08-16 | $7.71 | $10.57 | 0 | — | — |
| 2005-08-15 | $7.71 | $10.57 | 3,100 | — | — |
| 2005-08-12 | $7.43 | $10.19 | 2,100 | — | — |
| 2005-08-11 | $7.55 | $10.36 | 0 | — | — |
| 2005-08-10 | $7.55 | $10.36 | 800 | — | — |
| 2005-08-09 | $7.55 | $10.36 | 1,100 | — | — |
| 2005-08-08 | $7.48 | $10.26 | 1,100 | — | — |
| 2005-08-05 | $7.31 | $10.03 | 2,500 | — | — |
| 2005-08-04 | $7.30 | $10.01 | 200 | — | — |
| 2005-08-03 | $7.44 | $10.20 | 0 | — | — |
| 2005-08-02 | $7.44 | $10.20 | 1,200 | — | — |
| 2005-08-01 | $7.50 | $10.29 | 800 | — | — |
| 2005-07-29 | $7.55 | $10.36 | 7,900 | — | — |
| 2005-07-28 | $7.50 | $10.29 | 500 | — | — |
| 2005-07-27 | $7.50 | $10.29 | 0 | — | — |
| 2005-07-26 | $7.50 | $10.29 | 6,800 | — | — |
| 2005-07-25 | $7.20 | $9.88 | 1,800 | — | — |
| 2005-07-22 | $7.54 | $10.34 | 2,100 | — | — |
| 2005-07-21 | $7.50 | $10.29 | 2,300 | — | — |
| 2005-07-20 | $7.50 | $10.29 | 1,300 | — | — |
| 2005-07-19 | $7.49 | $10.27 | 300 | — | — |
| 2005-07-18 | $7.40 | $10.15 | 3,800 | — | — |
| 2005-07-15 | $7.21 | $9.89 | 3,200 | — | — |
| 2005-07-14 | $7.43 | $10.19 | 2,400 | — | — |
| 2005-07-13 | $7.16 | $9.82 | 600 | — | — |
| 2005-07-12 | $7.50 | $10.29 | 1,500 | — | — |
| 2005-07-11 | $7.49 | $10.27 | 4,500 | — | — |
| 2005-07-08 | $7.50 | $10.29 | 1,200 | — | — |
| 2005-07-07 | $7.50 | $10.29 | 500 | — | — |
| 2005-07-06 | $7.50 | $10.29 | 200 | — | — |
| 2005-07-05 | $7.56 | $10.37 | 800 | — | — |
| 2005-07-01 | $7.65 | $10.49 | 1,900 | — | — |
| 2005-06-30 | $7.50 | $10.29 | 1,200 | — | — |
| 2005-06-29 | $7.80 | $10.70 | 3,400 | — | — |
| 2005-06-28 | $7.80 | $10.70 | 1,000 | — | — |
| 2005-06-27 | $7.85 | $10.77 | 500 | — | — |
| 2005-06-24 | $7.80 | $10.70 | 500 | — | — |
| 2005-06-23 | $8.00 | $10.97 | 200 | — | — |
| 2005-06-22 | $7.97 | $10.93 | 6,600 | — | — |
| 2005-06-21 | $8.00 | $10.97 | 1,500 | — | — |
| 2005-06-20 | $8.00 | $10.97 | 4,500 | — | — |
| 2005-06-17 | $7.80 | $10.70 | 6,900 | — | — |
| 2005-06-16 | $7.80 | $10.70 | 700 | — | — |
| 2005-06-15 | $7.90 | $10.84 | 3,200 | — | — |
| 2005-06-14 | $8.00 | $10.97 | 1,200 | — | — |
| 2005-06-13 | $8.00 | $10.97 | 7,400 | — | — |
| 2005-06-10 | $8.00 | $10.97 | 100 | — | — |
| 2005-06-09 | $8.02 | $11.00 | 2,400 | — | — |
| 2005-06-08 | $8.20 | $11.25 | 0 | — | — |
| 2005-06-07 | $8.20 | $11.25 | 3,000 | — | — |
| 2005-06-06 | $8.34 | $11.44 | 0 | — | — |
| 2005-06-03 | $8.34 | $11.44 | 1,000 | — | — |
| 2005-06-02 | $7.95 | $10.90 | 400 | — | — |
| 2005-06-01 | $8.17 | $11.21 | 11,700 | — | — |
| 2005-05-31 | $8.47 | $11.62 | 6,100 | — | — |
| 2005-05-27 | $8.40 | $11.52 | 1,100 | — | — |
| 2005-05-26 | $8.38 | $11.49 | 1,600 | — | — |
| 2005-05-25 | $8.40 | $11.52 | 5,500 | — | — |
| 2005-05-24 | $8.40 | $11.52 | 1,700 | — | — |
| 2005-05-23 | $8.10 | $11.11 | 5,900 | — | — |
| 2005-05-20 | $8.45 | $11.59 | 300 | — | — |
| 2005-05-19 | $8.36 | $11.47 | 0 | — | — |
| 2005-05-18 | $8.36 | $11.47 | 18,700 | — | — |
| 2005-05-17 | $8.50 | $11.66 | 0 | — | — |
| 2005-05-16 | $8.50 | $11.66 | 1,600 | — | — |
| 2005-05-13 | $8.50 | $11.66 | 12,600 | — | — |
| 2005-05-12 | $8.30 | $11.38 | 900 | — | — |
| 2005-05-11 | $8.30 | $11.38 | 5,300 | — | — |
| 2005-05-10 | $8.26 | $11.33 | 1,500 | — | — |
| 2005-05-09 | $8.45 | $11.59 | 1,000 | — | — |
| 2005-05-06 | $8.39 | $11.51 | 1,300 | — | — |
| 2005-05-05 | $8.30 | $11.38 | 2,500 | — | — |
| 2005-05-04 | $8.30 | $11.38 | 2,300 | — | — |
| 2005-05-03 | $8.20 | $11.25 | 900 | — | — |
| 2005-05-02 | $8.20 | $11.25 | 26,500 | — | — |
| 2005-04-29 | $8.00 | $10.97 | 2,700 | — | — |
| 2005-04-28 | $7.80 | $10.70 | 16,100 | — | — |
| 2005-04-27 | $8.11 | $11.12 | 6,200 | — | — |
| 2005-04-26 | $8.27 | $11.34 | 6,600 | — | — |
| 2005-04-25 | $8.60 | $11.80 | 2,400 | — | — |
| 2005-04-22 | $8.60 | $11.80 | 3,500 | — | — |
| 2005-04-21 | $8.51 | $11.67 | 1,000 | — | — |
| 2005-04-20 | $8.50 | $11.66 | 1,800 | — | — |
| 2005-04-19 | $8.50 | $11.66 | 3,100 | — | — |
| 2005-04-18 | $8.50 | $11.66 | 3,400 | — | — |
| 2005-04-15 | $8.40 | $11.52 | 400 | — | — |
| 2005-04-14 | $8.25 | $11.32 | 1,200 | — | — |
| 2005-04-13 | $8.32 | $11.41 | 4,200 | — | — |
| 2005-04-12 | $8.60 | $11.80 | 1,100 | — | — |
| 2005-04-11 | $8.60 | $11.80 | 11,100 | — | — |
| 2005-04-08 | $8.52 | $11.69 | 2,100 | — | — |
| 2005-04-07 | $8.29 | $11.37 | 1,000 | — | — |
| 2005-04-06 | $8.40 | $11.52 | 1,400 | — | — |
| 2005-04-05 | $8.50 | $11.66 | 2,100 | — | — |
| 2005-04-04 | $8.50 | $11.66 | 4,000 | — | — |
| 2005-04-01 | $8.59 | $11.78 | 3,500 | — | — |
| 2005-03-31 | $8.30 | $11.38 | 4,800 | — | — |
| 2005-03-30 | $8.74 | $11.99 | 13,600 | — | — |
| 2005-03-29 | $8.50 | $11.66 | 6,000 | — | — |
| 2005-03-28 | $8.63 | $11.84 | 6,600 | — | — |
| 2005-03-24 | $8.58 | $11.77 | 900 | — | — |
| 2005-03-23 | $8.60 | $11.80 | 2,400 | — | — |
| 2005-03-22 | $8.69 | $11.92 | 1,500 | — | — |
| 2005-03-21 | $8.74 | $11.99 | 5,900 | — | — |
| 2005-03-18 | $8.21 | $11.26 | 2,800 | — | — |
| 2005-03-17 | $8.65 | $11.86 | 1,100 | — | — |
| 2005-03-16 | $8.66 | $11.88 | 2,700 | — | — |
| 2005-03-15 | $8.78 | $12.04 | 2,400 | — | — |
| 2005-03-14 | $8.30 | $11.38 | 13,300 | — | — |
| 2005-03-11 | $8.75 | $12.00 | 5,300 | — | — |
| 2005-03-10 | $8.23 | $11.29 | 4,900 | — | — |
| 2005-03-09 | $8.19 | $11.23 | 8,100 | — | — |
| 2005-03-08 | $8.40 | $11.52 | 4,600 | — | — |
| 2005-03-07 | $8.65 | $11.86 | 5,000 | — | — |
| 2005-03-04 | $8.56 | $11.74 | 9,300 | — | — |
| 2005-03-03 | $8.68 | $11.90 | 1,400 | — | — |
| 2005-03-02 | $8.46 | $11.60 | 16,800 | — | — |
| 2005-03-01 | $8.94 | $12.26 | 22,000 | — | — |
| 2005-02-28 | $8.84 | $12.12 | 12,100 | — | — |
| 2005-02-25 | $8.57 | $11.75 | 5,600 | — | — |
| 2005-02-24 | $8.57 | $11.75 | 16,200 | — | — |
| 2005-02-23 | $8.20 | $11.25 | 8,900 | — | — |
| 2005-02-22 | $8.22 | $11.27 | 12,200 | — | — |
| 2005-02-18 | $8.15 | $11.18 | 6,500 | — | — |
| 2005-02-17 | $8.38 | $11.49 | 9,100 | — | — |
| 2005-02-16 | $8.15 | $11.18 | 7,800 | — | — |
| 2005-02-15 | $8.07 | $11.07 | 5,500 | — | — |
| 2005-02-14 | $8.02 | $11.00 | 6,200 | — | — |
| 2005-02-11 | $8.08 | $11.08 | 800 | — | — |
| 2005-02-10 | $8.05 | $11.04 | 3,400 | — | — |
| 2005-02-09 | $8.01 | $10.99 | 7,300 | — | — |
| 2005-02-08 | $8.10 | $11.11 | 7,100 | — | — |
| 2005-02-07 | $8.01 | $10.99 | 4,200 | — | — |
| 2005-02-04 | $8.14 | $11.16 | 10,000 | — | — |
| 2005-02-03 | $7.95 | $10.90 | 87,200 | — | — |
| 2005-02-02 | $7.72 | $10.59 | 5,100 | — | — |
| 2005-02-01 | $7.67 | $10.52 | 900 | — | — |
| 2005-01-31 | $7.75 | $10.63 | 6,800 | — | — |
| 2005-01-28 | $7.66 | $10.51 | 3,300 | — | — |
| 2005-01-27 | $7.70 | $10.56 | 16,400 | — | — |
| 2005-01-26 | $7.71 | $10.57 | 6,300 | — | — |
| 2005-01-25 | $7.80 | $10.70 | 11,200 | — | — |
| 2005-01-24 | $7.73 | $10.60 | 7,400 | — | — |
| 2005-01-21 | $7.90 | $10.84 | 1,600 | — | — |
| 2005-01-20 | $7.98 | $10.94 | 2,000 | — | — |
| 2005-01-19 | $7.89 | $10.82 | 4,600 | — | — |
| 2005-01-18 | $7.86 | $10.78 | 8,300 | — | — |
| 2005-01-14 | $7.90 | $10.84 | 3,400 | — | — |
| 2005-01-13 | $7.80 | $10.70 | 1,700 | — | — |
| 2005-01-12 | $7.77 | $10.66 | 5,600 | — | — |
| 2005-01-11 | $7.61 | $10.44 | 3,300 | — | — |
| 2005-01-10 | $7.74 | $10.62 | 900 | — | — |
| 2005-01-07 | $7.69 | $10.55 | 4,100 | — | — |
| 2005-01-06 | $7.56 | $10.37 | 4,600 | — | — |
| 2005-01-05 | $7.63 | $10.46 | 2,900 | — | — |
| 2005-01-04 | $7.70 | $10.56 | 4,900 | — | — |
| 2005-01-03 | $7.68 | $10.53 | 7,800 | — | — |