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
- 1980-03-18 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 | $5.50 | $7.48 | 11,000 | — | — |
| 2005-12-29 | $5.51 | $7.50 | 5,000 | — | — |
| 2005-12-28 | $5.57 | $7.58 | 13,100 | — | — |
| 2005-12-27 | $5.73 | $7.79 | 5,900 | — | — |
| 2005-12-23 | $5.60 | $7.62 | 7,000 | — | — |
| 2005-12-22 | $5.40 | $7.35 | 8,900 | — | — |
| 2005-12-21 | $5.42 | $7.37 | 5,600 | — | — |
| 2005-12-20 | $5.50 | $7.48 | 20,300 | — | — |
| 2005-12-19 | $5.45 | $7.41 | 9,000 | — | — |
| 2005-12-16 | $5.56 | $7.56 | 27,500 | — | — |
| 2005-12-15 | $5.45 | $7.41 | 24,500 | — | — |
| 2005-12-14 | $5.50 | $7.48 | 5,200 | — | — |
| 2005-12-13 | $5.40 | $7.35 | 4,800 | — | — |
| 2005-12-12 | $5.53 | $7.52 | 6,500 | — | — |
| 2005-12-09 | $5.40 | $7.35 | 1,900 | — | — |
| 2005-12-08 | $5.40 | $7.35 | 22,200 | — | — |
| 2005-12-07 | $5.56 | $7.56 | 10,400 | — | — |
| 2005-12-06 | $5.75 | $7.82 | 8,600 | — | — |
| 2005-12-05 | $5.86 | $7.97 | 7,300 | — | — |
| 2005-12-02 | $5.95 | $8.09 | 18,200 | — | — |
| 2005-12-01 | $5.95 | $8.09 | 5,000 | — | — |
| 2005-11-30 | $5.99 | $8.15 | 400 | — | — |
| 2005-11-29 | $5.99 | $8.15 | 2,100 | — | — |
| 2005-11-28 | $6.05 | $8.23 | 6,100 | — | — |
| 2005-11-25 | $6.12 | $8.33 | 1,500 | — | — |
| 2005-11-23 | $6.20 | $8.43 | 6,000 | — | — |
| 2005-11-22 | $6.31 | $8.58 | 12,400 | — | — |
| 2005-11-21 | $6.42 | $8.73 | 9,800 | — | — |
| 2005-11-18 | $6.70 | $9.11 | 17,600 | — | — |
| 2005-11-17 | $6.94 | $9.44 | 13,300 | — | — |
| 2005-11-16 | $6.95 | $9.45 | 10,400 | — | — |
| 2005-11-15 | $6.86 | $9.33 | 5,900 | — | — |
| 2005-11-14 | $6.87 | $9.35 | 4,700 | — | — |
| 2005-11-11 | $6.85 | $9.32 | 6,700 | — | — |
| 2005-11-10 | $6.95 | $9.45 | 0 | — | — |
| 2005-11-09 | $6.95 | $9.45 | 1,600 | — | — |
| 2005-11-08 | $6.91 | $9.40 | 900 | — | — |
| 2005-11-07 | $6.93 | $9.43 | 12,500 | — | — |
| 2005-11-04 | $6.91 | $9.40 | 10,800 | — | — |
| 2005-11-03 | $7.14 | $9.71 | 3,200 | — | — |
| 2005-11-02 | $7.01 | $9.54 | 2,300 | — | — |
| 2005-11-01 | $6.96 | $9.47 | 6,900 | — | — |
| 2005-10-31 | $6.94 | $9.44 | 4,100 | — | — |
| 2005-10-28 | $6.90 | $9.39 | 6,500 | — | — |
| 2005-10-27 | $6.97 | $9.48 | 3,200 | — | — |
| 2005-10-26 | $6.96 | $9.47 | 5,300 | — | — |
| 2005-10-25 | $6.84 | $9.30 | 3,800 | — | — |
| 2005-10-24 | $7.00 | $9.52 | 6,000 | — | — |
| 2005-10-21 | $7.00 | $9.52 | 30,900 | — | — |
| 2005-10-20 | $7.10 | $9.66 | 10,600 | — | — |
| 2005-10-19 | $7.06 | $9.60 | 3,200 | — | — |
| 2005-10-18 | $6.94 | $9.44 | 2,700 | — | — |
| 2005-10-17 | $6.93 | $9.43 | 14,500 | — | — |
| 2005-10-14 | $7.07 | $9.62 | 28,800 | — | — |
| 2005-10-13 | $7.00 | $9.52 | 16,600 | — | — |
| 2005-10-12 | $7.02 | $9.55 | 3,500 | — | — |
| 2005-10-11 | $7.15 | $9.73 | 11,700 | — | — |
| 2005-10-10 | $7.31 | $9.94 | 3,000 | — | — |
| 2005-10-07 | $7.31 | $9.94 | 1,800 | — | — |
| 2005-10-06 | $7.32 | $9.96 | 0 | — | — |
| 2005-10-05 | $7.32 | $9.96 | 200 | — | — |
| 2005-10-04 | $7.32 | $9.96 | 2,300 | — | — |
| 2005-10-03 | $7.37 | $10.03 | 22,200 | — | — |
| 2005-09-30 | $7.60 | $10.34 | 4,500 | — | — |
| 2005-09-29 | $7.51 | $10.22 | 1,700 | — | — |
| 2005-09-28 | $7.55 | $10.27 | 1,700 | — | — |
| 2005-09-27 | $7.65 | $10.41 | 2,600 | — | — |
| 2005-09-26 | $7.70 | $10.47 | 1,100 | — | — |
| 2005-09-23 | $7.70 | $10.47 | 2,500 | — | — |
| 2005-09-22 | $7.75 | $10.54 | 6,400 | — | — |
| 2005-09-21 | $7.76 | $10.56 | 1,700 | — | — |
| 2005-09-20 | $7.85 | $10.68 | 3,600 | — | — |
| 2005-09-19 | $7.87 | $10.71 | 7,700 | — | — |
| 2005-09-16 | $7.84 | $10.67 | 2,500 | — | — |
| 2005-09-15 | $7.74 | $10.53 | 3,600 | — | — |
| 2005-09-14 | $7.74 | $10.53 | 6,300 | — | — |
| 2005-09-13 | $7.55 | $10.27 | 32,400 | — | — |
| 2005-09-12 | $7.15 | $9.73 | 3,000 | — | — |
| 2005-09-09 | $7.20 | $9.79 | 41,400 | — | — |
| 2005-09-08 | $6.80 | $9.25 | 300 | — | — |
| 2005-09-07 | $6.74 | $9.17 | 9,500 | — | — |
| 2005-09-06 | $6.95 | $9.45 | 2,000 | — | — |
| 2005-09-02 | $6.98 | $9.50 | 16,700 | — | — |
| 2005-09-01 | $7.04 | $9.58 | 600 | — | — |
| 2005-08-31 | $7.04 | $9.58 | 900 | — | — |
| 2005-08-30 | $7.07 | $9.62 | 1,000 | — | — |
| 2005-08-29 | $7.07 | $9.62 | 2,900 | — | — |
| 2005-08-26 | $7.04 | $9.58 | 1,400 | — | — |
| 2005-08-25 | $6.99 | $9.51 | 2,400 | — | — |
| 2005-08-24 | $6.98 | $9.50 | 0 | — | — |
| 2005-08-23 | $6.98 | $9.50 | 100 | — | — |
| 2005-08-22 | $7.01 | $9.54 | 3,900 | — | — |
| 2005-08-19 | $6.91 | $9.40 | 100 | — | — |
| 2005-08-18 | $6.91 | $9.40 | 1,200 | — | — |
| 2005-08-17 | $6.97 | $9.48 | 10,700 | — | — |
| 2005-08-16 | $7.30 | $9.93 | 5,600 | — | — |
| 2005-08-15 | $6.95 | $9.45 | 800 | — | — |
| 2005-08-12 | $6.97 | $9.48 | 7,600 | — | — |
| 2005-08-11 | $7.17 | $9.75 | 0 | — | — |
| 2005-08-10 | $7.17 | $9.75 | 0 | — | — |
| 2005-08-09 | $7.17 | $9.75 | 2,000 | — | — |
| 2005-08-08 | $7.24 | $9.85 | 1,200 | — | — |
| 2005-08-05 | $7.20 | $9.79 | 200 | — | — |
| 2005-08-04 | $7.22 | $9.82 | 1,600 | — | — |
| 2005-08-03 | $7.20 | $9.79 | 2,300 | — | — |
| 2005-08-02 | $7.25 | $9.86 | 1,100 | — | — |
| 2005-08-01 | $7.31 | $9.94 | 300 | — | — |
| 2005-07-29 | $7.35 | $10.00 | 200 | — | — |
| 2005-07-28 | $7.36 | $10.01 | 2,600 | — | — |
| 2005-07-27 | $7.30 | $9.93 | 0 | — | — |
| 2005-07-26 | $7.30 | $9.93 | 5,800 | — | — |
| 2005-07-25 | $7.00 | $9.52 | 2,600 | — | — |
| 2005-07-22 | $6.99 | $9.51 | 0 | — | — |
| 2005-07-21 | $6.99 | $9.51 | 300 | — | — |
| 2005-07-20 | $7.00 | $9.52 | 1,000 | — | — |
| 2005-07-19 | $6.99 | $9.51 | 0 | — | — |
| 2005-07-18 | $6.99 | $9.51 | 200 | — | — |
| 2005-07-15 | $6.99 | $9.51 | 4,400 | — | — |
| 2005-07-14 | $6.96 | $9.47 | 14,000 | — | — |
| 2005-07-13 | $7.05 | $9.59 | 2,100 | — | — |
| 2005-07-12 | $7.10 | $9.66 | 0 | — | — |
| 2005-07-11 | $7.10 | $9.66 | 2,400 | — | — |
| 2005-07-08 | $7.08 | $9.63 | 1,900 | — | — |
| 2005-07-07 | $6.95 | $9.45 | 3,700 | — | — |
| 2005-07-06 | $6.95 | $9.45 | 9,300 | — | — |
| 2005-07-05 | $6.90 | $9.39 | 1,200 | — | — |
| 2005-07-01 | $6.80 | $9.25 | 500 | — | — |
| 2005-06-30 | $6.80 | $9.25 | 0 | — | — |
| 2005-06-29 | $6.80 | $9.25 | 3,200 | — | — |
| 2005-06-28 | $6.80 | $9.25 | 18,200 | — | — |
| 2005-06-27 | $6.75 | $9.18 | 8,000 | — | — |
| 2005-06-24 | $6.60 | $8.98 | 10,000 | — | — |
| 2005-06-23 | $6.92 | $9.41 | 4,600 | — | — |
| 2005-06-22 | $7.00 | $9.52 | 5,400 | — | — |
| 2005-06-21 | $6.99 | $9.51 | 3,100 | — | — |
| 2005-06-20 | $6.86 | $9.33 | 12,900 | — | — |
| 2005-06-17 | $6.65 | $9.05 | 1,500 | — | — |
| 2005-06-16 | $6.80 | $9.25 | 3,000 | — | — |
| 2005-06-15 | $6.78 | $9.22 | 8,100 | — | — |
| 2005-06-14 | $6.97 | $9.48 | 4,400 | — | — |
| 2005-06-13 | $6.96 | $9.47 | 21,900 | — | — |
| 2005-06-10 | $7.18 | $9.77 | 1,200 | — | — |
| 2005-06-09 | $7.15 | $9.73 | 3,000 | — | — |
| 2005-06-08 | $7.10 | $9.66 | 7,000 | — | — |
| 2005-06-07 | $7.20 | $9.79 | 30,000 | — | — |
| 2005-06-06 | $7.25 | $9.86 | 5,100 | — | — |
| 2005-06-03 | $7.35 | $10.00 | 0 | — | — |
| 2005-06-02 | $7.35 | $10.00 | 1,400 | — | — |
| 2005-06-01 | $7.30 | $9.93 | 500 | — | — |
| 2005-05-31 | $7.20 | $9.79 | 5,100 | — | — |
| 2005-05-27 | $7.16 | $9.74 | 400 | — | — |
| 2005-05-26 | $7.19 | $9.78 | 700 | — | — |
| 2005-05-25 | $7.05 | $9.59 | 900 | — | — |
| 2005-05-24 | $7.05 | $9.59 | 1,800 | — | — |
| 2005-05-23 | $7.10 | $9.66 | 900 | — | — |
| 2005-05-20 | $7.02 | $9.55 | 500 | — | — |
| 2005-05-19 | $7.08 | $9.63 | 1,700 | — | — |
| 2005-05-18 | $6.99 | $9.51 | 3,100 | — | — |
| 2005-05-17 | $6.97 | $9.48 | 2,200 | — | — |
| 2005-05-16 | $7.04 | $9.58 | 0 | — | — |
| 2005-05-13 | $7.04 | $9.58 | 16,700 | — | — |
| 2005-05-12 | $6.96 | $9.47 | 200 | — | — |
| 2005-05-11 | $6.90 | $9.39 | 1,400 | — | — |
| 2005-05-10 | $6.96 | $9.47 | 4,600 | — | — |
| 2005-05-09 | $7.01 | $9.54 | 7,000 | — | — |
| 2005-05-06 | $7.10 | $9.66 | 3,300 | — | — |
| 2005-05-05 | $7.25 | $9.86 | 900 | — | — |
| 2005-05-04 | $7.30 | $9.93 | 4,900 | — | — |
| 2005-05-03 | $7.36 | $10.01 | 4,100 | — | — |
| 2005-05-02 | $7.41 | $10.08 | 2,300 | — | — |
| 2005-04-29 | $7.46 | $10.15 | 15,600 | — | — |
| 2005-04-28 | $7.52 | $10.23 | 11,900 | — | — |
| 2005-04-27 | $7.55 | $10.27 | 0 | — | — |
| 2005-04-26 | $7.55 | $10.27 | 2,500 | — | — |
| 2005-04-25 | $7.62 | $10.37 | 0 | — | — |
| 2005-04-22 | $7.62 | $10.37 | 13,700 | — | — |
| 2005-04-21 | $7.65 | $10.41 | 1,300 | — | — |
| 2005-04-20 | $7.62 | $10.37 | 43,300 | — | — |
| 2005-04-19 | $7.67 | $10.43 | 13,400 | — | — |
| 2005-04-18 | $7.62 | $10.37 | 200 | — | — |
| 2005-04-15 | $7.60 | $10.34 | 500 | — | — |
| 2005-04-14 | $7.65 | $10.41 | 0 | — | — |
| 2005-04-13 | $7.65 | $10.41 | 800 | — | — |
| 2005-04-12 | $7.65 | $10.41 | 3,000 | — | — |
| 2005-04-11 | $7.73 | $10.52 | 500 | — | — |
| 2005-04-08 | $7.80 | $10.61 | 200 | — | — |
| 2005-04-07 | $7.84 | $10.67 | 1,400 | — | — |
| 2005-04-06 | $7.75 | $10.54 | 200 | — | — |
| 2005-04-05 | $7.67 | $10.43 | 0 | — | — |
| 2005-04-04 | $7.67 | $10.43 | 400 | — | — |
| 2005-04-01 | $7.60 | $10.34 | 16,500 | — | — |
| 2005-03-31 | $7.68 | $10.45 | 1,000 | — | — |
| 2005-03-30 | $7.64 | $10.39 | 300 | — | — |
| 2005-03-29 | $7.66 | $10.42 | 300 | — | — |
| 2005-03-28 | $7.60 | $10.34 | 5,000 | — | — |
| 2005-03-24 | $7.71 | $10.49 | 2,100 | — | — |
| 2005-03-23 | $7.60 | $10.34 | 2,600 | — | — |
| 2005-03-22 | $7.70 | $10.47 | 6,200 | — | — |
| 2005-03-21 | $7.66 | $10.42 | 100 | — | — |
| 2005-03-18 | $7.70 | $10.47 | 13,000 | — | — |
| 2005-03-17 | $7.81 | $10.62 | 400 | — | — |
| 2005-03-16 | $7.84 | $10.67 | 0 | — | — |
| 2005-03-15 | $7.84 | $10.67 | 0 | — | — |
| 2005-03-14 | $7.84 | $10.67 | 6,400 | — | — |
| 2005-03-11 | $7.82 | $10.64 | 2,500 | — | — |
| 2005-03-10 | $7.70 | $10.47 | 5,600 | — | — |
| 2005-03-09 | $7.75 | $10.54 | 700 | — | — |
| 2005-03-08 | $7.70 | $10.47 | 2,500 | — | — |
| 2005-03-07 | $7.74 | $10.53 | 4,200 | — | — |
| 2005-03-04 | $7.80 | $10.61 | 0 | — | — |
| 2005-03-03 | $7.80 | $10.61 | 100 | — | — |
| 2005-03-02 | $7.75 | $10.54 | 400 | — | — |
| 2005-03-01 | $7.70 | $10.47 | 3,100 | — | — |
| 2005-02-28 | $7.68 | $10.45 | 1,300 | — | — |
| 2005-02-25 | $7.65 | $10.41 | 2,200 | — | — |
| 2005-02-24 | $7.70 | $10.47 | 600 | — | — |
| 2005-02-23 | $7.75 | $10.54 | 300 | — | — |
| 2005-02-22 | $7.81 | $10.62 | 4,200 | — | — |
| 2005-02-18 | $7.80 | $10.61 | 200 | — | — |
| 2005-02-17 | $7.75 | $10.54 | 1,800 | — | — |
| 2005-02-16 | $7.67 | $10.43 | 500 | — | — |
| 2005-02-15 | $7.70 | $10.47 | 400 | — | — |
| 2005-02-14 | $7.74 | $10.53 | 1,000 | — | — |
| 2005-02-11 | $7.70 | $10.47 | 0 | — | — |
| 2005-02-10 | $7.70 | $10.47 | 10,000 | — | — |
| 2005-02-09 | $7.80 | $10.61 | 8,000 | — | — |
| 2005-02-08 | $7.81 | $10.62 | 0 | — | — |
| 2005-02-07 | $7.81 | $10.62 | 3,700 | — | — |
| 2005-02-04 | $7.86 | $10.69 | 100 | — | — |
| 2005-02-03 | $7.90 | $10.75 | 100 | — | — |
| 2005-02-02 | $7.81 | $10.62 | 9,800 | — | — |
| 2005-02-01 | $7.85 | $10.68 | 0 | — | — |
| 2005-01-31 | $7.85 | $10.68 | 5,000 | — | — |
| 2005-01-28 | $7.94 | $10.80 | 1,200 | — | — |
| 2005-01-27 | $7.84 | $10.67 | 8,200 | — | — |
| 2005-01-26 | $7.80 | $10.61 | 1,000 | — | — |
| 2005-01-25 | $7.71 | $10.49 | 900 | — | — |
| 2005-01-24 | $7.65 | $10.41 | 1,800 | — | — |
| 2005-01-21 | $7.80 | $10.61 | 2,400 | — | — |
| 2005-01-20 | $7.71 | $10.49 | 400 | — | — |
| 2005-01-19 | $7.70 | $10.47 | 400 | — | — |
| 2005-01-18 | $7.51 | $10.22 | 2,500 | — | — |
| 2005-01-14 | $7.51 | $10.22 | 5,000 | — | — |
| 2005-01-13 | $7.56 | $10.28 | 3,200 | — | — |
| 2005-01-12 | $7.62 | $10.37 | 3,900 | — | — |
| 2005-01-11 | $7.58 | $10.31 | 4,500 | — | — |
| 2005-01-10 | $7.58 | $10.31 | 2,900 | — | — |
| 2005-01-07 | $7.55 | $10.27 | 6,400 | — | — |
| 2005-01-06 | $7.55 | $10.27 | 2,000 | — | — |
| 2005-01-05 | $7.60 | $10.34 | 700 | — | — |
| 2005-01-04 | $7.60 | $10.34 | 6,000 | — | — |
| 2005-01-03 | $7.60 | $10.34 | 13,200 | — | — |