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
- 2001-01-30 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 | $6.47 | $6.47 | 539,100 | — | — |
| 2005-12-29 | $6.40 | $6.40 | 578,700 | — | — |
| 2005-12-28 | $6.39 | $6.39 | 444,500 | — | — |
| 2005-12-27 | $6.39 | $6.39 | 327,200 | — | — |
| 2005-12-23 | $6.77 | $6.77 | 269,200 | — | — |
| 2005-12-22 | $6.67 | $6.67 | 508,400 | — | — |
| 2005-12-21 | $6.60 | $6.60 | 253,300 | — | — |
| 2005-12-20 | $6.52 | $6.52 | 417,700 | — | — |
| 2005-12-19 | $6.59 | $6.59 | 576,100 | — | — |
| 2005-12-16 | $6.79 | $6.79 | 605,400 | — | — |
| 2005-12-15 | $6.80 | $6.80 | 373,200 | — | — |
| 2005-12-14 | $6.81 | $6.81 | 598,400 | — | — |
| 2005-12-13 | $6.86 | $6.86 | 345,800 | — | — |
| 2005-12-12 | $6.87 | $6.87 | 385,300 | — | — |
| 2005-12-09 | $6.91 | $6.91 | 669,300 | — | — |
| 2005-12-08 | $7.07 | $7.07 | 1,053,200 | — | — |
| 2005-12-07 | $6.63 | $6.63 | 410,600 | — | — |
| 2005-12-06 | $6.76 | $6.76 | 450,500 | — | — |
| 2005-12-05 | $6.77 | $6.77 | 400,400 | — | — |
| 2005-12-02 | $6.91 | $6.91 | 294,700 | — | — |
| 2005-12-01 | $6.89 | $6.89 | 593,000 | — | — |
| 2005-11-30 | $6.92 | $6.92 | 729,700 | — | — |
| 2005-11-29 | $6.84 | $6.84 | 561,000 | — | — |
| 2005-11-28 | $6.78 | $6.78 | 684,400 | — | — |
| 2005-11-25 | $6.90 | $6.90 | 220,700 | — | — |
| 2005-11-23 | $6.75 | $6.75 | 850,600 | — | — |
| 2005-11-22 | $6.29 | $6.29 | 1,333,600 | — | — |
| 2005-11-21 | $6.27 | $6.27 | 946,900 | — | — |
| 2005-11-18 | $6.44 | $6.44 | 858,200 | — | — |
| 2005-11-17 | $6.30 | $6.30 | 715,000 | — | — |
| 2005-11-16 | $6.59 | $6.59 | 422,800 | — | — |
| 2005-11-15 | $6.73 | $6.73 | 437,100 | — | — |
| 2005-11-14 | $6.85 | $6.85 | 472,000 | — | — |
| 2005-11-11 | $6.98 | $6.98 | 427,300 | — | — |
| 2005-11-10 | $6.99 | $6.99 | 338,600 | — | — |
| 2005-11-09 | $6.77 | $6.77 | 433,500 | — | — |
| 2005-11-08 | $6.90 | $6.90 | 418,200 | — | — |
| 2005-11-07 | $6.99 | $6.99 | 450,000 | — | — |
| 2005-11-04 | $7.00 | $7.00 | 623,200 | — | — |
| 2005-11-03 | $7.04 | $7.04 | 933,700 | — | — |
| 2005-11-02 | $7.15 | $7.15 | 914,700 | — | — |
| 2005-11-01 | $6.95 | $6.95 | 909,900 | — | — |
| 2005-10-31 | $7.38 | $7.38 | 698,700 | — | — |
| 2005-10-28 | $7.11 | $7.11 | 919,400 | — | — |
| 2005-10-27 | $6.84 | $6.84 | 792,300 | — | — |
| 2005-10-26 | $7.20 | $7.20 | 1,165,300 | — | — |
| 2005-10-25 | $7.40 | $7.40 | 1,566,900 | — | — |
| 2005-10-24 | $7.59 | $7.59 | 743,300 | — | — |
| 2005-10-21 | $7.34 | $7.34 | 772,000 | — | — |
| 2005-10-20 | $7.30 | $7.30 | 557,100 | — | — |
| 2005-10-19 | $7.29 | $7.29 | 784,100 | — | — |
| 2005-10-18 | $7.10 | $7.10 | 474,500 | — | — |
| 2005-10-17 | $7.08 | $7.08 | 668,600 | — | — |
| 2005-10-14 | $7.02 | $7.02 | 777,500 | — | — |
| 2005-10-13 | $6.63 | $6.63 | 243,100 | — | — |
| 2005-10-12 | $6.59 | $6.59 | 565,500 | — | — |
| 2005-10-11 | $6.59 | $6.59 | 813,700 | — | — |
| 2005-10-10 | $6.60 | $6.60 | 576,900 | — | — |
| 2005-10-07 | $6.41 | $6.41 | 368,600 | — | — |
| 2005-10-06 | $6.41 | $6.41 | 550,000 | — | — |
| 2005-10-05 | $6.40 | $6.40 | 439,500 | — | — |
| 2005-10-04 | $6.66 | $6.66 | 379,000 | — | — |
| 2005-10-03 | $6.70 | $6.70 | 570,400 | — | — |
| 2005-09-30 | $6.72 | $6.72 | 448,900 | — | — |
| 2005-09-29 | $6.67 | $6.67 | 275,500 | — | — |
| 2005-09-28 | $6.55 | $6.55 | 225,200 | — | — |
| 2005-09-27 | $6.60 | $6.60 | 404,800 | — | — |
| 2005-09-26 | $6.64 | $6.64 | 412,900 | — | — |
| 2005-09-23 | $6.62 | $6.62 | 694,500 | — | — |
| 2005-09-22 | $6.31 | $6.31 | 840,400 | — | — |
| 2005-09-21 | $6.27 | $6.27 | 1,025,200 | — | — |
| 2005-09-20 | $6.50 | $6.50 | 589,300 | — | — |
| 2005-09-19 | $6.65 | $6.65 | 411,900 | — | — |
| 2005-09-16 | $6.86 | $6.86 | 507,700 | — | — |
| 2005-09-15 | $6.84 | $6.84 | 578,200 | — | — |
| 2005-09-14 | $6.96 | $6.96 | 319,100 | — | — |
| 2005-09-13 | $7.17 | $7.17 | 220,900 | — | — |
| 2005-09-12 | $7.23 | $7.23 | 377,200 | — | — |
| 2005-09-09 | $7.07 | $7.07 | 299,200 | — | — |
| 2005-09-08 | $7.02 | $7.02 | 428,700 | — | — |
| 2005-09-07 | $7.20 | $7.20 | 466,100 | — | — |
| 2005-09-06 | $7.29 | $7.29 | 569,700 | — | — |
| 2005-09-02 | $7.13 | $7.13 | 594,700 | — | — |
| 2005-09-01 | $7.18 | $7.18 | 518,500 | — | — |
| 2005-08-31 | $6.81 | $6.81 | 582,600 | — | — |
| 2005-08-30 | $6.77 | $6.77 | 1,067,300 | — | — |
| 2005-08-29 | $6.62 | $6.62 | 353,600 | — | — |
| 2005-08-26 | $6.51 | $6.51 | 763,400 | — | — |
| 2005-08-25 | $6.72 | $6.72 | 661,600 | — | — |
| 2005-08-24 | $6.72 | $6.72 | 1,384,600 | — | — |
| 2005-08-23 | $6.48 | $6.48 | 701,700 | — | — |
| 2005-08-22 | $6.53 | $6.53 | 1,399,900 | — | — |
| 2005-08-19 | $6.44 | $6.44 | 687,500 | — | — |
| 2005-08-18 | $6.39 | $6.39 | 1,630,000 | — | — |
| 2005-08-17 | $6.67 | $6.67 | 636,300 | — | — |
| 2005-08-16 | $6.50 | $6.50 | 871,800 | — | — |
| 2005-08-15 | $6.54 | $6.54 | 605,600 | — | — |
| 2005-08-12 | $6.23 | $6.23 | 679,900 | — | — |
| 2005-08-11 | $6.21 | $6.21 | 473,800 | — | — |
| 2005-08-10 | $6.13 | $6.13 | 639,400 | — | — |
| 2005-08-09 | $6.25 | $6.25 | 463,400 | — | — |
| 2005-08-08 | $6.21 | $6.21 | 719,500 | — | — |
| 2005-08-05 | $6.23 | $6.23 | 485,600 | — | — |
| 2005-08-04 | $6.25 | $6.25 | 336,100 | — | — |
| 2005-08-03 | $6.23 | $6.23 | 792,000 | — | — |
| 2005-08-02 | $6.48 | $6.48 | 581,300 | — | — |
| 2005-08-01 | $6.56 | $6.56 | 647,800 | — | — |
| 2005-07-29 | $6.52 | $6.52 | 569,000 | — | — |
| 2005-07-28 | $6.70 | $6.70 | 520,700 | — | — |
| 2005-07-27 | $6.63 | $6.63 | 864,600 | — | — |
| 2005-07-26 | $6.46 | $6.46 | 1,036,000 | — | — |
| 2005-07-25 | $6.18 | $6.18 | 993,100 | — | — |
| 2005-07-22 | $6.06 | $6.06 | 1,199,300 | — | — |
| 2005-07-21 | $5.88 | $5.88 | 1,627,200 | — | — |
| 2005-07-20 | $6.17 | $6.17 | 4,232,200 | — | — |
| 2005-07-19 | $7.05 | $7.05 | 1,572,600 | — | — |
| 2005-07-18 | $7.40 | $7.40 | 671,500 | — | — |
| 2005-07-15 | $7.70 | $7.70 | 708,700 | — | — |
| 2005-07-14 | $7.95 | $7.95 | 709,000 | — | — |
| 2005-07-13 | $8.07 | $8.07 | 498,600 | — | — |
| 2005-07-12 | $8.20 | $8.20 | 861,700 | — | — |
| 2005-07-11 | $8.34 | $8.34 | 636,900 | — | — |
| 2005-07-08 | $8.14 | $8.14 | 608,100 | — | — |
| 2005-07-07 | $7.78 | $7.78 | 283,800 | — | — |
| 2005-07-06 | $7.72 | $7.72 | 419,700 | — | — |
| 2005-07-05 | $7.79 | $7.79 | 406,100 | — | — |
| 2005-07-01 | $7.44 | $7.44 | 267,800 | — | — |
| 2005-06-30 | $7.37 | $7.37 | 388,800 | — | — |
| 2005-06-29 | $7.32 | $7.32 | 294,000 | — | — |
| 2005-06-28 | $7.40 | $7.40 | 624,600 | — | — |
| 2005-06-27 | $6.96 | $6.96 | 364,600 | — | — |
| 2005-06-24 | $7.07 | $7.07 | 619,700 | — | — |
| 2005-06-23 | $6.93 | $6.93 | 692,400 | — | — |
| 2005-06-22 | $7.25 | $7.25 | 312,700 | — | — |
| 2005-06-21 | $7.37 | $7.37 | 308,200 | — | — |
| 2005-06-20 | $7.45 | $7.45 | 475,600 | — | — |
| 2005-06-17 | $7.56 | $7.56 | 733,000 | — | — |
| 2005-06-16 | $7.50 | $7.50 | 478,300 | — | — |
| 2005-06-15 | $7.29 | $7.29 | 451,300 | — | — |
| 2005-06-14 | $7.46 | $7.46 | 586,500 | — | — |
| 2005-06-13 | $7.66 | $7.66 | 486,100 | — | — |
| 2005-06-10 | $7.46 | $7.46 | 500,300 | — | — |
| 2005-06-09 | $7.54 | $7.54 | 507,300 | — | — |
| 2005-06-08 | $7.11 | $7.11 | 406,500 | — | — |
| 2005-06-07 | $7.28 | $7.28 | 417,800 | — | — |
| 2005-06-06 | $7.49 | $7.49 | 504,400 | — | — |
| 2005-06-03 | $7.57 | $7.57 | 312,300 | — | — |
| 2005-06-02 | $7.65 | $7.65 | 685,900 | — | — |
| 2005-06-01 | $7.25 | $7.25 | 475,700 | — | — |
| 2005-05-31 | $7.27 | $7.27 | 348,100 | — | — |
| 2005-05-27 | $7.18 | $7.18 | 440,800 | — | — |
| 2005-05-26 | $7.24 | $7.24 | 690,500 | — | — |
| 2005-05-25 | $7.19 | $7.19 | 622,600 | — | — |
| 2005-05-24 | $7.29 | $7.29 | 1,165,500 | — | — |
| 2005-05-23 | $7.34 | $7.34 | 1,786,100 | — | — |
| 2005-05-20 | $7.94 | $7.94 | 866,700 | — | — |
| 2005-05-19 | $8.08 | $8.08 | 1,389,300 | — | — |
| 2005-05-18 | $8.19 | $8.19 | 616,900 | — | — |
| 2005-05-17 | $8.30 | $8.30 | 418,800 | — | — |
| 2005-05-16 | $8.20 | $8.20 | 1,387,300 | — | — |
| 2005-05-13 | $8.35 | $8.35 | 595,100 | — | — |
| 2005-05-12 | $8.53 | $8.53 | 623,200 | — | — |
| 2005-05-11 | $8.52 | $8.52 | 938,100 | — | — |
| 2005-05-10 | $8.55 | $8.55 | 681,400 | — | — |
| 2005-05-09 | $8.80 | $8.80 | 1,478,300 | — | — |
| 2005-05-06 | $8.43 | $8.43 | 730,000 | — | — |
| 2005-05-05 | $8.35 | $8.35 | 705,900 | — | — |
| 2005-05-04 | $8.31 | $8.31 | 1,005,600 | — | — |
| 2005-05-03 | $8.35 | $8.35 | 775,300 | — | — |
| 2005-05-02 | $8.39 | $8.39 | 828,600 | — | — |
| 2005-04-29 | $8.42 | $8.42 | 593,100 | — | — |
| 2005-04-28 | $8.43 | $8.43 | 884,900 | — | — |
| 2005-04-27 | $8.53 | $8.53 | 1,572,100 | — | — |
| 2005-04-26 | $8.19 | $8.19 | 1,085,300 | — | — |
| 2005-04-25 | $8.22 | $8.22 | 700,200 | — | — |
| 2005-04-22 | $8.16 | $8.16 | 1,181,800 | — | — |
| 2005-04-21 | $8.34 | $8.34 | 2,453,400 | — | — |
| 2005-04-20 | $8.36 | $8.36 | 10,518,700 | — | — |
| 2005-04-19 | $6.95 | $6.95 | 1,635,300 | — | — |
| 2005-04-18 | $6.88 | $6.88 | 1,512,700 | — | — |
| 2005-04-15 | $6.85 | $6.85 | 3,104,500 | — | — |
| 2005-04-14 | $6.40 | $6.40 | 2,545,900 | — | — |
| 2005-04-13 | $6.10 | $6.10 | 2,419,300 | — | — |
| 2005-04-12 | $5.90 | $5.90 | 789,000 | — | — |
| 2005-04-11 | $5.96 | $5.96 | 1,382,400 | — | — |
| 2005-04-08 | $6.11 | $6.11 | 796,900 | — | — |
| 2005-04-07 | $6.20 | $6.20 | 969,400 | — | — |
| 2005-04-06 | $6.00 | $6.00 | 345,700 | — | — |
| 2005-04-05 | $6.01 | $6.01 | 652,000 | — | — |
| 2005-04-04 | $6.05 | $6.05 | 1,419,900 | — | — |
| 2005-04-01 | $5.89 | $5.89 | 1,617,400 | — | — |
| 2005-03-31 | $6.24 | $6.24 | 591,600 | — | — |
| 2005-03-30 | $6.36 | $6.36 | 654,100 | — | — |
| 2005-03-29 | $6.17 | $6.17 | 508,000 | — | — |
| 2005-03-28 | $6.38 | $6.38 | 609,700 | — | — |
| 2005-03-24 | $6.31 | $6.31 | 1,211,500 | — | — |
| 2005-03-23 | $5.96 | $5.96 | 1,294,000 | — | — |
| 2005-03-22 | $6.42 | $6.42 | 416,500 | — | — |
| 2005-03-21 | $6.62 | $6.62 | 504,100 | — | — |
| 2005-03-18 | $6.58 | $6.58 | 653,200 | — | — |
| 2005-03-17 | $6.70 | $6.70 | 457,100 | — | — |
| 2005-03-16 | $6.68 | $6.68 | 1,263,500 | — | — |
| 2005-03-15 | $6.92 | $6.92 | 585,700 | — | — |
| 2005-03-14 | $7.15 | $7.15 | 773,300 | — | — |
| 2005-03-11 | $7.32 | $7.32 | 927,000 | — | — |
| 2005-03-10 | $7.50 | $7.50 | 470,500 | — | — |
| 2005-03-09 | $7.60 | $7.60 | 689,400 | — | — |
| 2005-03-08 | $7.69 | $7.69 | 864,500 | — | — |
| 2005-03-07 | $7.88 | $7.88 | 1,594,600 | — | — |
| 2005-03-04 | $7.53 | $7.53 | 810,100 | — | — |
| 2005-03-03 | $7.55 | $7.55 | 2,293,600 | — | — |
| 2005-03-02 | $7.43 | $7.43 | 1,756,700 | — | — |
| 2005-03-01 | $7.40 | $7.40 | 743,800 | — | — |
| 2005-02-28 | $7.57 | $7.57 | 1,460,000 | — | — |
| 2005-02-25 | $7.60 | $7.60 | 721,000 | — | — |
| 2005-02-24 | $7.59 | $7.59 | 532,200 | — | — |
| 2005-02-23 | $7.45 | $7.45 | 459,900 | — | — |
| 2005-02-22 | $7.35 | $7.35 | 774,600 | — | — |
| 2005-02-18 | $7.60 | $7.60 | 1,066,400 | — | — |
| 2005-02-17 | $7.91 | $7.91 | 1,116,000 | — | — |
| 2005-02-16 | $8.31 | $8.31 | 717,000 | — | — |
| 2005-02-15 | $8.30 | $8.30 | 1,432,600 | — | — |
| 2005-02-14 | $8.00 | $8.00 | 1,161,900 | — | — |
| 2005-02-11 | $7.74 | $7.74 | 690,200 | — | — |
| 2005-02-10 | $7.70 | $7.70 | 711,500 | — | — |
| 2005-02-09 | $7.58 | $7.58 | 779,100 | — | — |
| 2005-02-08 | $7.73 | $7.73 | 661,300 | — | — |
| 2005-02-07 | $7.97 | $7.97 | 1,807,400 | — | — |
| 2005-02-04 | $7.99 | $7.99 | 1,559,900 | — | — |
| 2005-02-03 | $7.95 | $7.95 | 2,141,300 | — | — |
| 2005-02-02 | $8.70 | $8.70 | 662,100 | — | — |
| 2005-02-01 | $8.66 | $8.66 | 1,332,500 | — | — |
| 2005-01-31 | $8.66 | $8.66 | 1,054,300 | — | — |
| 2005-01-28 | $8.76 | $8.76 | 1,204,000 | — | — |
| 2005-01-27 | $8.85 | $8.85 | 2,787,200 | — | — |
| 2005-01-26 | $8.50 | $8.50 | 7,266,200 | — | — |
| 2005-01-25 | $9.44 | $9.44 | 1,266,500 | — | — |
| 2005-01-24 | $9.49 | $9.49 | 1,259,400 | — | — |
| 2005-01-21 | $10.24 | $10.24 | 545,400 | — | — |
| 2005-01-20 | $10.51 | $10.51 | 745,900 | — | — |
| 2005-01-19 | $10.72 | $10.72 | 903,000 | — | — |
| 2005-01-18 | $10.62 | $10.62 | 930,100 | — | — |
| 2005-01-14 | $10.28 | $10.28 | 1,272,200 | — | — |
| 2005-01-13 | $10.10 | $10.10 | 599,100 | — | — |
| 2005-01-12 | $10.11 | $10.11 | 542,100 | — | — |
| 2005-01-11 | $10.08 | $10.08 | 801,200 | — | — |
| 2005-01-10 | $10.29 | $10.29 | 760,600 | — | — |
| 2005-01-07 | $10.28 | $10.28 | 676,100 | — | — |
| 2005-01-06 | $10.24 | $10.24 | 582,000 | — | — |
| 2005-01-05 | $10.40 | $10.40 | 629,900 | — | — |
| 2005-01-04 | $10.41 | $10.41 | 677,600 | — | — |
| 2005-01-03 | $10.56 | $10.56 | 898,400 | — | — |