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
- 2002-12-16 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 | $6.90 | $6.90 | 92,400 | — | — |
| 2005-12-29 | $7.00 | $7.00 | 66,200 | — | — |
| 2005-12-28 | $6.69 | $6.69 | 35,200 | — | — |
| 2005-12-27 | $6.88 | $6.88 | 56,100 | — | — |
| 2005-12-23 | $6.97 | $6.97 | 96,000 | — | — |
| 2005-12-22 | $6.80 | $6.80 | 62,800 | — | — |
| 2005-12-21 | $6.81 | $6.81 | 41,900 | — | — |
| 2005-12-20 | $6.86 | $6.86 | 66,600 | — | — |
| 2005-12-19 | $6.85 | $6.85 | 23,500 | — | — |
| 2005-12-16 | $6.75 | $6.75 | 71,700 | — | — |
| 2005-12-15 | $6.75 | $6.75 | 109,000 | — | — |
| 2005-12-14 | $6.95 | $6.95 | 69,700 | — | — |
| 2005-12-13 | $7.01 | $7.01 | 61,900 | — | — |
| 2005-12-12 | $7.16 | $7.16 | 106,900 | — | — |
| 2005-12-09 | $7.11 | $7.11 | 160,800 | — | — |
| 2005-12-08 | $6.90 | $6.90 | 1,124,400 | — | — |
| 2005-12-07 | $7.83 | $7.83 | 198,300 | — | — |
| 2005-12-06 | $7.48 | $7.48 | 151,100 | — | — |
| 2005-12-05 | $7.40 | $7.40 | 142,300 | — | — |
| 2005-12-02 | $7.22 | $7.22 | 99,300 | — | — |
| 2005-12-01 | $7.17 | $7.17 | 143,600 | — | — |
| 2005-11-30 | $7.00 | $7.00 | 110,900 | — | — |
| 2005-11-29 | $6.95 | $6.95 | 57,200 | — | — |
| 2005-11-28 | $6.78 | $6.78 | 32,700 | — | — |
| 2005-11-25 | $6.83 | $6.83 | 9,700 | — | — |
| 2005-11-23 | $6.82 | $6.82 | 70,900 | — | — |
| 2005-11-22 | $6.90 | $6.90 | 152,400 | — | — |
| 2005-11-21 | $6.81 | $6.81 | 104,000 | — | — |
| 2005-11-18 | $6.54 | $6.54 | 31,300 | — | — |
| 2005-11-17 | $6.41 | $6.41 | 13,000 | — | — |
| 2005-11-16 | $6.31 | $6.31 | 10,000 | — | — |
| 2005-11-15 | $6.27 | $6.27 | 33,400 | — | — |
| 2005-11-14 | $6.41 | $6.41 | 38,800 | — | — |
| 2005-11-11 | $6.49 | $6.49 | 22,300 | — | — |
| 2005-11-10 | $6.52 | $6.52 | 90,000 | — | — |
| 2005-11-09 | $6.68 | $6.68 | 98,200 | — | — |
| 2005-11-08 | $6.75 | $6.75 | 214,700 | — | — |
| 2005-11-07 | $6.58 | $6.58 | 131,500 | — | — |
| 2005-11-04 | $6.40 | $6.40 | 78,300 | — | — |
| 2005-11-03 | $6.16 | $6.16 | 153,600 | — | — |
| 2005-11-02 | $5.97 | $5.97 | 81,800 | — | — |
| 2005-11-01 | $5.89 | $5.89 | 85,200 | — | — |
| 2005-10-31 | $5.98 | $5.98 | 58,300 | — | — |
| 2005-10-28 | $5.88 | $5.88 | 75,900 | — | — |
| 2005-10-27 | $5.95 | $5.95 | 135,300 | — | — |
| 2005-10-26 | $6.19 | $6.19 | 381,800 | — | — |
| 2005-10-25 | $6.14 | $6.14 | 35,500 | — | — |
| 2005-10-24 | $6.20 | $6.20 | 25,700 | — | — |
| 2005-10-21 | $6.14 | $6.14 | 158,800 | — | — |
| 2005-10-20 | $6.43 | $6.43 | 140,100 | — | — |
| 2005-10-19 | $6.39 | $6.39 | 59,800 | — | — |
| 2005-10-18 | $6.34 | $6.34 | 156,400 | — | — |
| 2005-10-17 | $6.27 | $6.27 | 175,000 | — | — |
| 2005-10-14 | $6.23 | $6.23 | 101,500 | — | — |
| 2005-10-13 | $6.04 | $6.04 | 31,400 | — | — |
| 2005-10-12 | $5.91 | $5.91 | 85,800 | — | — |
| 2005-10-11 | $6.17 | $6.17 | 36,800 | — | — |
| 2005-10-10 | $6.10 | $6.10 | 39,800 | — | — |
| 2005-10-07 | $6.16 | $6.16 | 197,100 | — | — |
| 2005-10-06 | $6.07 | $6.07 | 151,000 | — | — |
| 2005-10-05 | $6.19 | $6.19 | 120,300 | — | — |
| 2005-10-04 | $6.22 | $6.22 | 220,000 | — | — |
| 2005-10-03 | $6.30 | $6.30 | 381,000 | — | — |
| 2005-09-30 | $6.14 | $6.14 | 556,600 | — | — |
| 2005-09-29 | $5.93 | $5.93 | 847,400 | — | — |
| 2005-09-28 | $5.67 | $5.67 | 456,600 | — | — |
| 2005-09-27 | $5.20 | $5.20 | 284,000 | — | — |
| 2005-09-26 | $5.01 | $5.01 | 19,000 | — | — |
| 2005-09-23 | $5.05 | $5.05 | 45,200 | — | — |
| 2005-09-22 | $5.05 | $5.05 | 48,000 | — | — |
| 2005-09-21 | $5.13 | $5.13 | 29,400 | — | — |
| 2005-09-20 | $5.19 | $5.19 | 44,300 | — | — |
| 2005-09-19 | $5.18 | $5.18 | 103,800 | — | — |
| 2005-09-16 | $5.27 | $5.27 | 337,800 | — | — |
| 2005-09-15 | $5.18 | $5.18 | 119,100 | — | — |
| 2005-09-14 | $5.10 | $5.10 | 196,400 | — | — |
| 2005-09-13 | $4.94 | $4.94 | 24,500 | — | — |
| 2005-09-12 | $4.99 | $4.99 | 67,700 | — | — |
| 2005-09-09 | $4.85 | $4.85 | 17,300 | — | — |
| 2005-09-08 | $4.88 | $4.88 | 68,100 | — | — |
| 2005-09-07 | $4.88 | $4.88 | 41,500 | — | — |
| 2005-09-06 | $4.98 | $4.98 | 55,900 | — | — |
| 2005-09-02 | $5.14 | $5.14 | 35,500 | — | — |
| 2005-09-01 | $5.20 | $5.20 | 71,400 | — | — |
| 2005-08-31 | $5.20 | $5.20 | 41,900 | — | — |
| 2005-08-30 | $5.06 | $5.06 | 85,800 | — | — |
| 2005-08-29 | $5.19 | $5.19 | 71,500 | — | — |
| 2005-08-26 | $5.18 | $5.18 | 193,100 | — | — |
| 2005-08-25 | $4.80 | $4.80 | 287,400 | — | — |
| 2005-08-24 | $4.59 | $4.59 | 46,300 | — | — |
| 2005-08-23 | $4.68 | $4.68 | 105,500 | — | — |
| 2005-08-22 | $4.56 | $4.56 | 46,100 | — | — |
| 2005-08-19 | $4.59 | $4.59 | 67,400 | — | — |
| 2005-08-18 | $4.59 | $4.59 | 28,400 | — | — |
| 2005-08-17 | $4.74 | $4.74 | 71,000 | — | — |
| 2005-08-16 | $4.70 | $4.70 | 13,500 | — | — |
| 2005-08-15 | $4.75 | $4.75 | 40,500 | — | — |
| 2005-08-12 | $4.69 | $4.69 | 12,900 | — | — |
| 2005-08-11 | $4.64 | $4.64 | 28,900 | — | — |
| 2005-08-10 | $4.69 | $4.69 | 36,000 | — | — |
| 2005-08-09 | $4.72 | $4.72 | 20,700 | — | — |
| 2005-08-08 | $4.72 | $4.72 | 31,400 | — | — |
| 2005-08-05 | $4.71 | $4.71 | 15,900 | — | — |
| 2005-08-04 | $4.69 | $4.69 | 29,600 | — | — |
| 2005-08-03 | $4.72 | $4.72 | 45,400 | — | — |
| 2005-08-02 | $4.74 | $4.74 | 84,500 | — | — |
| 2005-08-01 | $4.78 | $4.78 | 49,000 | — | — |
| 2005-07-29 | $4.72 | $4.72 | 9,300 | — | — |
| 2005-07-28 | $4.67 | $4.67 | 27,800 | — | — |
| 2005-07-27 | $4.73 | $4.73 | 70,400 | — | — |
| 2005-07-26 | $4.75 | $4.75 | 91,500 | — | — |
| 2005-07-25 | $4.78 | $4.78 | 78,700 | — | — |
| 2005-07-22 | $4.80 | $4.80 | 51,000 | — | — |
| 2005-07-21 | $4.68 | $4.68 | 32,600 | — | — |
| 2005-07-20 | $4.76 | $4.76 | 50,500 | — | — |
| 2005-07-19 | $4.77 | $4.77 | 66,800 | — | — |
| 2005-07-18 | $4.96 | $4.96 | 35,200 | — | — |
| 2005-07-15 | $5.08 | $5.08 | 44,100 | — | — |
| 2005-07-14 | $4.92 | $4.92 | 116,600 | — | — |
| 2005-07-13 | $4.51 | $4.51 | 109,200 | — | — |
| 2005-07-12 | $4.46 | $4.46 | 35,100 | — | — |
| 2005-07-11 | $4.58 | $4.58 | 64,700 | — | — |
| 2005-07-08 | $4.69 | $4.69 | 31,600 | — | — |
| 2005-07-07 | $4.70 | $4.70 | 34,700 | — | — |
| 2005-07-06 | $4.75 | $4.75 | 331,700 | — | — |
| 2005-07-05 | $4.66 | $4.66 | 18,700 | — | — |
| 2005-07-01 | $4.68 | $4.68 | 23,600 | — | — |
| 2005-06-30 | $4.74 | $4.74 | 19,700 | — | — |
| 2005-06-29 | $4.72 | $4.72 | 48,200 | — | — |
| 2005-06-28 | $4.79 | $4.79 | 45,300 | — | — |
| 2005-06-27 | $4.86 | $4.86 | 43,300 | — | — |
| 2005-06-24 | $4.85 | $4.85 | 128,900 | — | — |
| 2005-06-23 | $4.63 | $4.63 | 90,600 | — | — |
| 2005-06-22 | $4.65 | $4.65 | 27,200 | — | — |
| 2005-06-21 | $4.62 | $4.62 | 37,000 | — | — |
| 2005-06-20 | $4.60 | $4.60 | 63,600 | — | — |
| 2005-06-17 | $4.88 | $4.88 | 57,300 | — | — |
| 2005-06-16 | $5.16 | $5.16 | 108,200 | — | — |
| 2005-06-15 | $5.22 | $5.22 | 42,500 | — | — |
| 2005-06-14 | $5.21 | $5.21 | 19,200 | — | — |
| 2005-06-13 | $5.23 | $5.23 | 7,900 | — | — |
| 2005-06-10 | $5.20 | $5.20 | 34,600 | — | — |
| 2005-06-09 | $5.25 | $5.25 | 59,200 | — | — |
| 2005-06-08 | $5.24 | $5.24 | 70,100 | — | — |
| 2005-06-07 | $5.24 | $5.24 | 12,400 | — | — |
| 2005-06-06 | $5.25 | $5.25 | 37,000 | — | — |
| 2005-06-03 | $5.31 | $5.31 | 27,500 | — | — |
| 2005-06-02 | $5.41 | $5.41 | 43,200 | — | — |
| 2005-06-01 | $5.56 | $5.56 | 23,100 | — | — |
| 2005-05-31 | $5.61 | $5.61 | 4,700 | — | — |
| 2005-05-27 | $5.58 | $5.58 | 67,000 | — | — |
| 2005-05-26 | $5.46 | $5.46 | 16,900 | — | — |
| 2005-05-25 | $5.40 | $5.40 | 14,900 | — | — |
| 2005-05-24 | $5.52 | $5.52 | 52,400 | — | — |
| 2005-05-23 | $5.50 | $5.50 | 28,100 | — | — |
| 2005-05-20 | $5.32 | $5.32 | 33,300 | — | — |
| 2005-05-19 | $5.28 | $5.28 | 42,700 | — | — |
| 2005-05-18 | $5.19 | $5.19 | 17,600 | — | — |
| 2005-05-17 | $5.27 | $5.27 | 27,600 | — | — |
| 2005-05-16 | $5.24 | $5.24 | 22,800 | — | — |
| 2005-05-13 | $5.25 | $5.25 | 39,500 | — | — |
| 2005-05-12 | $5.21 | $5.21 | 92,800 | — | — |
| 2005-05-11 | $5.30 | $5.30 | 49,300 | — | — |
| 2005-05-10 | $5.40 | $5.40 | 59,600 | — | — |
| 2005-05-09 | $5.62 | $5.62 | 42,200 | — | — |
| 2005-05-06 | $5.68 | $5.68 | 23,300 | — | — |
| 2005-05-05 | $5.85 | $5.85 | 32,200 | — | — |
| 2005-05-04 | $5.80 | $5.80 | 24,000 | — | — |
| 2005-05-03 | $5.85 | $5.85 | 28,700 | — | — |
| 2005-05-02 | $6.09 | $6.09 | 108,500 | — | — |
| 2005-04-29 | $6.09 | $6.09 | 193,300 | — | — |
| 2005-04-28 | $5.70 | $5.70 | 63,200 | — | — |
| 2005-04-27 | $6.06 | $6.06 | 43,100 | — | — |
| 2005-04-26 | $5.95 | $5.95 | 48,500 | — | — |
| 2005-04-25 | $6.10 | $6.10 | 137,600 | — | — |
| 2005-04-22 | $6.09 | $6.09 | 81,500 | — | — |
| 2005-04-21 | $6.02 | $6.02 | 58,100 | — | — |
| 2005-04-20 | $5.90 | $5.90 | 54,100 | — | — |
| 2005-04-19 | $5.90 | $5.90 | 37,600 | — | — |
| 2005-04-18 | $5.78 | $5.78 | 15,300 | — | — |
| 2005-04-15 | $5.89 | $5.89 | 43,700 | — | — |
| 2005-04-14 | $5.89 | $5.89 | 88,400 | — | — |
| 2005-04-13 | $5.55 | $5.55 | 30,500 | — | — |
| 2005-04-12 | $5.57 | $5.57 | 154,600 | — | — |
| 2005-04-11 | $5.85 | $5.85 | 26,800 | — | — |
| 2005-04-08 | $5.75 | $5.75 | 332,700 | — | — |
| 2005-04-07 | $5.75 | $5.75 | 30,500 | — | — |
| 2005-04-06 | $5.76 | $5.76 | 43,000 | — | — |
| 2005-04-05 | $5.75 | $5.75 | 68,400 | — | — |
| 2005-04-04 | $5.72 | $5.72 | 95,400 | — | — |
| 2005-04-01 | $5.70 | $5.70 | 83,700 | — | — |
| 2005-03-31 | $5.65 | $5.65 | 121,400 | — | — |
| 2005-03-30 | $5.55 | $5.55 | 20,300 | — | — |
| 2005-03-29 | $5.55 | $5.55 | 36,900 | — | — |
| 2005-03-28 | $5.49 | $5.49 | 39,900 | — | — |
| 2005-03-24 | $5.55 | $5.55 | 19,100 | — | — |
| 2005-03-23 | $5.56 | $5.56 | 33,300 | — | — |
| 2005-03-22 | $5.68 | $5.68 | 28,900 | — | — |
| 2005-03-21 | $5.79 | $5.79 | 71,900 | — | — |
| 2005-03-18 | $5.82 | $5.82 | 44,900 | — | — |
| 2005-03-17 | $5.83 | $5.83 | 81,200 | — | — |
| 2005-03-16 | $5.72 | $5.72 | 84,400 | — | — |
| 2005-03-15 | $5.73 | $5.73 | 44,200 | — | — |
| 2005-03-14 | $5.60 | $5.60 | 100,300 | — | — |
| 2005-03-11 | $5.75 | $5.75 | 49,600 | — | — |
| 2005-03-10 | $5.85 | $5.85 | 58,700 | — | — |
| 2005-03-09 | $5.78 | $5.78 | 55,300 | — | — |
| 2005-03-08 | $5.79 | $5.79 | 45,400 | — | — |
| 2005-03-07 | $5.79 | $5.79 | 30,000 | — | — |
| 2005-03-04 | $5.85 | $5.85 | 22,400 | — | — |
| 2005-03-03 | $5.90 | $5.90 | 72,500 | — | — |
| 2005-03-02 | $5.82 | $5.82 | 91,500 | — | — |
| 2005-03-01 | $5.83 | $5.83 | 32,600 | — | — |
| 2005-02-28 | $5.87 | $5.87 | 30,700 | — | — |
| 2005-02-25 | $6.03 | $6.03 | 64,200 | — | — |
| 2005-02-24 | $5.85 | $5.85 | 53,600 | — | — |
| 2005-02-23 | $5.76 | $5.76 | 15,000 | — | — |
| 2005-02-22 | $5.82 | $5.82 | 26,700 | — | — |
| 2005-02-18 | $5.80 | $5.80 | 43,400 | — | — |
| 2005-02-17 | $5.80 | $5.80 | 43,900 | — | — |
| 2005-02-16 | $5.75 | $5.75 | 34,700 | — | — |
| 2005-02-15 | $5.75 | $5.75 | 24,100 | — | — |
| 2005-02-14 | $5.59 | $5.59 | 28,500 | — | — |
| 2005-02-11 | $5.69 | $5.69 | 18,600 | — | — |
| 2005-02-10 | $5.70 | $5.70 | 43,400 | — | — |
| 2005-02-09 | $5.78 | $5.78 | 99,200 | — | — |
| 2005-02-08 | $5.68 | $5.68 | 15,300 | — | — |
| 2005-02-07 | $5.75 | $5.75 | 18,000 | — | — |
| 2005-02-04 | $5.89 | $5.89 | 54,200 | — | — |
| 2005-02-03 | $5.90 | $5.90 | 116,000 | — | — |
| 2005-02-02 | $5.97 | $5.97 | 43,900 | — | — |
| 2005-02-01 | $5.80 | $5.80 | 22,700 | — | — |
| 2005-01-31 | $5.74 | $5.74 | 41,200 | — | — |
| 2005-01-28 | $5.80 | $5.80 | 26,500 | — | — |
| 2005-01-27 | $5.76 | $5.76 | 48,700 | — | — |
| 2005-01-26 | $5.54 | $5.54 | 61,500 | — | — |
| 2005-01-25 | $5.86 | $5.86 | 25,800 | — | — |
| 2005-01-24 | $5.89 | $5.89 | 40,600 | — | — |
| 2005-01-21 | $5.90 | $5.90 | 116,700 | — | — |
| 2005-01-20 | $5.90 | $5.90 | 40,200 | — | — |
| 2005-01-19 | $5.70 | $5.70 | 101,000 | — | — |
| 2005-01-18 | $5.80 | $5.80 | 141,000 | — | — |
| 2005-01-14 | $5.35 | $5.35 | 77,000 | — | — |
| 2005-01-13 | $5.25 | $5.25 | 47,600 | — | — |
| 2005-01-12 | $5.21 | $5.21 | 148,300 | — | — |
| 2005-01-11 | $5.39 | $5.39 | 51,400 | — | — |
| 2005-01-10 | $5.28 | $5.28 | 22,700 | — | — |
| 2005-01-07 | $5.20 | $5.20 | 33,500 | — | — |
| 2005-01-06 | $4.95 | $4.95 | 15,400 | — | — |
| 2005-01-05 | $5.02 | $5.02 | 56,300 | — | — |
| 2005-01-04 | $5.15 | $5.15 | 29,300 | — | — |
| 2005-01-03 | $5.27 | $5.27 | 30,300 | — | — |