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
- 2003-03-24 to 2026-09-01
- 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 | $6.80 | $6.80 | 36,200 | — | — |
| 2005-12-29 | $6.89 | $6.89 | 57,200 | — | — |
| 2005-12-28 | $6.71 | $6.71 | 23,500 | — | — |
| 2005-12-27 | $6.99 | $6.99 | 17,800 | — | — |
| 2005-12-23 | $7.11 | $7.11 | 26,200 | — | — |
| 2005-12-22 | $7.07 | $7.07 | 34,000 | — | — |
| 2005-12-21 | $7.14 | $7.14 | 57,500 | — | — |
| 2005-12-20 | $6.69 | $6.69 | 41,700 | — | — |
| 2005-12-19 | $6.68 | $6.68 | 75,200 | — | — |
| 2005-12-16 | $7.05 | $7.05 | 24,700 | — | — |
| 2005-12-15 | $7.31 | $7.31 | 21,000 | — | — |
| 2005-12-14 | $7.41 | $7.41 | 53,000 | — | — |
| 2005-12-13 | $7.59 | $7.59 | 35,600 | — | — |
| 2005-12-12 | $7.85 | $7.85 | 64,600 | — | — |
| 2005-12-09 | $7.48 | $7.48 | 41,800 | — | — |
| 2005-12-08 | $7.57 | $7.57 | 92,900 | — | — |
| 2005-12-07 | $7.79 | $7.79 | 76,700 | — | — |
| 2005-12-06 | $7.85 | $7.85 | 155,000 | — | — |
| 2005-12-05 | $7.98 | $7.98 | 371,000 | — | — |
| 2005-12-02 | $7.27 | $7.27 | 160,500 | — | — |
| 2005-12-01 | $7.61 | $7.61 | 375,200 | — | — |
| 2005-11-30 | $6.91 | $6.91 | 181,900 | — | — |
| 2005-11-29 | $7.05 | $7.05 | 346,700 | — | — |
| 2005-11-28 | $7.90 | $7.90 | 205,800 | — | — |
| 2005-11-25 | $8.22 | $8.22 | 118,900 | — | — |
| 2005-11-23 | $8.66 | $8.66 | 378,800 | — | — |
| 2005-11-22 | $9.47 | $9.47 | 1,077,500 | — | — |
| 2005-11-21 | $8.23 | $8.23 | 951,700 | — | — |
| 2005-11-18 | $6.12 | $6.12 | 137,200 | — | — |
| 2005-11-17 | $5.21 | $5.21 | 36,900 | — | — |
| 2005-11-16 | $5.00 | $5.00 | 4,500 | — | — |
| 2005-11-15 | $4.72 | $4.72 | 26,800 | — | — |
| 2005-11-14 | $4.52 | $4.52 | 8,700 | — | — |
| 2005-11-11 | $4.70 | $4.70 | 1,400 | — | — |
| 2005-11-10 | $4.82 | $4.82 | 6,200 | — | — |
| 2005-11-09 | $4.89 | $4.89 | 3,900 | — | — |
| 2005-11-08 | $4.90 | $4.90 | 24,700 | — | — |
| 2005-11-07 | $4.54 | $4.54 | 7,500 | — | — |
| 2005-11-04 | $4.71 | $4.71 | 16,700 | — | — |
| 2005-11-03 | $4.51 | $4.51 | 2,700 | — | — |
| 2005-11-02 | $4.43 | $4.43 | 8,100 | — | — |
| 2005-11-01 | $4.50 | $4.50 | 1,300 | — | — |
| 2005-10-31 | $4.41 | $4.41 | 2,000 | — | — |
| 2005-10-28 | $4.35 | $4.35 | 3,800 | — | — |
| 2005-10-27 | $4.35 | $4.35 | 1,700 | — | — |
| 2005-10-26 | $4.58 | $4.58 | 6,700 | — | — |
| 2005-10-25 | $4.30 | $4.30 | 5,600 | — | — |
| 2005-10-24 | $4.42 | $4.42 | 4,600 | — | — |
| 2005-10-21 | $4.39 | $4.39 | 9,200 | — | — |
| 2005-10-20 | $4.67 | $4.67 | 5,900 | — | — |
| 2005-10-19 | $4.64 | $4.64 | 5,000 | — | — |
| 2005-10-18 | $4.61 | $4.61 | 15,200 | — | — |
| 2005-10-17 | $4.82 | $4.82 | 9,100 | — | — |
| 2005-10-14 | $4.59 | $4.59 | 800 | — | — |
| 2005-10-13 | $4.51 | $4.51 | 13,100 | — | — |
| 2005-10-12 | $4.45 | $4.45 | 5,600 | — | — |
| 2005-10-11 | $4.56 | $4.56 | 5,200 | — | — |
| 2005-10-10 | $4.68 | $4.68 | 10,600 | — | — |
| 2005-10-07 | $4.85 | $4.85 | 3,900 | — | — |
| 2005-10-06 | $4.84 | $4.84 | 25,600 | — | — |
| 2005-10-05 | $5.20 | $5.20 | 21,800 | — | — |
| 2005-10-04 | $5.66 | $5.66 | 48,200 | — | — |
| 2005-10-03 | $5.39 | $5.39 | 55,900 | — | — |
| 2005-09-30 | $4.90 | $4.90 | 25,600 | — | — |
| 2005-09-29 | $4.48 | $4.48 | 13,600 | — | — |
| 2005-09-28 | $4.29 | $4.29 | 7,900 | — | — |
| 2005-09-27 | $4.22 | $4.22 | 16,100 | — | — |
| 2005-09-26 | $4.27 | $4.27 | 15,200 | — | — |
| 2005-09-23 | $4.26 | $4.26 | 5,200 | — | — |
| 2005-09-22 | $4.20 | $4.20 | 15,600 | — | — |
| 2005-09-21 | $4.20 | $4.20 | 16,500 | — | — |
| 2005-09-20 | $4.39 | $4.39 | 11,800 | — | — |
| 2005-09-19 | $4.27 | $4.27 | 38,100 | — | — |
| 2005-09-16 | $4.42 | $4.42 | 22,100 | — | — |
| 2005-09-15 | $4.43 | $4.43 | 36,300 | — | — |
| 2005-09-14 | $4.67 | $4.67 | 34,300 | — | — |
| 2005-09-13 | $4.84 | $4.84 | 6,300 | — | — |
| 2005-09-12 | $4.98 | $4.98 | 4,100 | — | — |
| 2005-09-09 | $4.94 | $4.94 | 19,000 | — | — |
| 2005-09-08 | $4.83 | $4.83 | 14,500 | — | — |
| 2005-09-07 | $4.94 | $4.94 | 20,800 | — | — |
| 2005-09-06 | $5.07 | $5.07 | 6,100 | — | — |
| 2005-09-02 | $5.00 | $5.00 | 10,700 | — | — |
| 2005-09-01 | $4.99 | $4.99 | 16,600 | — | — |
| 2005-08-31 | $5.09 | $5.09 | 4,700 | — | — |
| 2005-08-30 | $5.02 | $5.02 | 4,600 | — | — |
| 2005-08-29 | $5.01 | $5.01 | 21,400 | — | — |
| 2005-08-26 | $5.17 | $5.17 | 4,500 | — | — |
| 2005-08-25 | $5.05 | $5.05 | 19,100 | — | — |
| 2005-08-24 | $5.03 | $5.03 | 14,900 | — | — |
| 2005-08-23 | $5.06 | $5.06 | 26,700 | — | — |
| 2005-08-22 | $5.07 | $5.07 | 23,100 | — | — |
| 2005-08-19 | $5.15 | $5.15 | 39,800 | — | — |
| 2005-08-18 | $5.52 | $5.52 | 4,500 | — | — |
| 2005-08-17 | $5.49 | $5.49 | 11,200 | — | — |
| 2005-08-16 | $5.58 | $5.58 | 11,500 | — | — |
| 2005-08-15 | $5.63 | $5.63 | 17,000 | — | — |
| 2005-08-12 | $5.60 | $5.60 | 64,900 | — | — |
| 2005-08-11 | $6.03 | $6.03 | 23,500 | — | — |
| 2005-08-10 | $6.30 | $6.30 | 16,300 | — | — |
| 2005-08-09 | $6.33 | $6.33 | 59,700 | — | — |
| 2005-08-08 | $6.55 | $6.55 | 10,200 | — | — |
| 2005-08-05 | $6.71 | $6.71 | 8,500 | — | — |
| 2005-08-04 | $6.79 | $6.79 | 4,800 | — | — |
| 2005-08-03 | $6.82 | $6.82 | 21,400 | — | — |
| 2005-08-02 | $6.94 | $6.94 | 36,100 | — | — |
| 2005-08-01 | $6.51 | $6.51 | 45,400 | — | — |
| 2005-07-29 | $6.78 | $6.78 | 7,700 | — | — |
| 2005-07-28 | $6.78 | $6.78 | 10,200 | — | — |
| 2005-07-27 | $6.79 | $6.79 | 23,900 | — | — |
| 2005-07-26 | $7.04 | $7.04 | 15,100 | — | — |
| 2005-07-25 | $7.17 | $7.17 | 37,300 | — | — |
| 2005-07-22 | $7.21 | $7.21 | 21,500 | — | — |
| 2005-07-21 | $6.96 | $6.96 | 51,300 | — | — |
| 2005-07-20 | $6.75 | $6.75 | 12,500 | — | — |
| 2005-07-19 | $6.77 | $6.77 | 13,300 | — | — |
| 2005-07-18 | $6.76 | $6.76 | 17,000 | — | — |
| 2005-07-15 | $6.97 | $6.97 | 14,700 | — | — |
| 2005-07-14 | $6.95 | $6.95 | 12,900 | — | — |
| 2005-07-13 | $7.18 | $7.18 | 10,200 | — | — |
| 2005-07-12 | $7.25 | $7.25 | 14,600 | — | — |
| 2005-07-11 | $7.14 | $7.14 | 30,400 | — | — |
| 2005-07-08 | $7.18 | $7.18 | 61,600 | — | — |
| 2005-07-07 | $6.77 | $6.77 | 12,600 | — | — |
| 2005-07-06 | $6.88 | $6.88 | 18,300 | — | — |
| 2005-07-05 | $6.73 | $6.73 | 7,600 | — | — |
| 2005-07-01 | $6.76 | $6.76 | 2,800 | — | — |
| 2005-06-30 | $6.75 | $6.75 | 10,100 | — | — |
| 2005-06-29 | $6.57 | $6.57 | 14,300 | — | — |
| 2005-06-28 | $6.83 | $6.83 | 12,400 | — | — |
| 2005-06-27 | $6.70 | $6.70 | 35,900 | — | — |
| 2005-06-24 | $6.73 | $6.73 | 24,800 | — | — |
| 2005-06-23 | $6.83 | $6.83 | 26,800 | — | — |
| 2005-06-22 | $7.04 | $7.04 | 19,900 | — | — |
| 2005-06-21 | $7.20 | $7.20 | 22,800 | — | — |
| 2005-06-20 | $7.16 | $7.16 | 19,900 | — | — |
| 2005-06-17 | $6.98 | $6.98 | 9,000 | — | — |
| 2005-06-16 | $6.96 | $6.96 | 14,700 | — | — |
| 2005-06-15 | $6.96 | $6.96 | 13,800 | — | — |
| 2005-06-14 | $7.09 | $7.09 | 29,800 | — | — |
| 2005-06-13 | $7.08 | $7.08 | 8,800 | — | — |
| 2005-06-10 | $7.12 | $7.12 | 18,800 | — | — |
| 2005-06-09 | $7.03 | $7.03 | 13,500 | — | — |
| 2005-06-08 | $7.00 | $7.00 | 43,700 | — | — |
| 2005-06-07 | $7.20 | $7.20 | 37,100 | — | — |
| 2005-06-06 | $7.53 | $7.53 | 89,300 | — | — |
| 2005-06-03 | $7.89 | $7.89 | 210,400 | — | — |
| 2005-06-02 | $6.49 | $6.49 | 11,400 | — | — |
| 2005-06-01 | $6.69 | $6.69 | 19,100 | — | — |
| 2005-05-31 | $6.38 | $6.38 | 25,600 | — | — |
| 2005-05-27 | $6.52 | $6.52 | 14,200 | — | — |
| 2005-05-26 | $6.54 | $6.54 | 30,600 | — | — |
| 2005-05-25 | $6.55 | $6.55 | 7,400 | — | — |
| 2005-05-24 | $6.49 | $6.49 | 14,700 | — | — |
| 2005-05-23 | $6.43 | $6.43 | 17,600 | — | — |
| 2005-05-20 | $6.60 | $6.60 | 14,400 | — | — |
| 2005-05-19 | $6.62 | $6.62 | 21,900 | — | — |
| 2005-05-18 | $6.73 | $6.73 | 28,100 | — | — |
| 2005-05-17 | $6.57 | $6.57 | 3,600 | — | — |
| 2005-05-16 | $6.60 | $6.60 | 12,700 | — | — |
| 2005-05-13 | $6.40 | $6.40 | 13,100 | — | — |
| 2005-05-12 | $6.33 | $6.33 | 18,900 | — | — |
| 2005-05-11 | $6.55 | $6.55 | 30,100 | — | — |
| 2005-05-10 | $6.59 | $6.59 | 6,900 | — | — |
| 2005-05-09 | $6.68 | $6.68 | 11,000 | — | — |
| 2005-05-06 | $6.71 | $6.71 | 19,000 | — | — |
| 2005-05-05 | $6.73 | $6.73 | 57,500 | — | — |
| 2005-05-04 | $6.95 | $6.95 | 20,000 | — | — |
| 2005-05-03 | $7.03 | $7.03 | 23,400 | — | — |
| 2005-05-02 | $7.10 | $7.10 | 54,800 | — | — |
| 2005-04-29 | $6.94 | $6.94 | 15,000 | — | — |
| 2005-04-28 | $7.09 | $7.09 | 85,200 | — | — |
| 2005-04-27 | $7.76 | $7.76 | 21,300 | — | — |
| 2005-04-26 | $7.78 | $7.78 | 85,400 | — | — |
| 2005-04-25 | $7.35 | $7.35 | 76,000 | — | — |
| 2005-04-22 | $6.80 | $6.80 | 131,400 | — | — |
| 2005-04-21 | $6.62 | $6.62 | 19,300 | — | — |
| 2005-04-20 | $6.26 | $6.26 | 39,000 | — | — |
| 2005-04-19 | $6.45 | $6.45 | 32,000 | — | — |
| 2005-04-18 | $6.39 | $6.39 | 48,200 | — | — |
| 2005-04-15 | $6.72 | $6.72 | 66,200 | — | — |
| 2005-04-14 | $7.41 | $7.41 | 42,300 | — | — |
| 2005-04-13 | $7.55 | $7.55 | 84,700 | — | — |
| 2005-04-12 | $8.32 | $8.32 | 20,700 | — | — |
| 2005-04-11 | $8.51 | $8.51 | 4,300 | — | — |
| 2005-04-08 | $8.59 | $8.59 | 11,900 | — | — |
| 2005-04-07 | $8.70 | $8.70 | 21,700 | — | — |
| 2005-04-06 | $8.61 | $8.61 | 44,300 | — | — |
| 2005-04-05 | $8.84 | $8.84 | 21,500 | — | — |
| 2005-04-04 | $8.66 | $8.66 | 19,100 | — | — |
| 2005-04-01 | $8.65 | $8.65 | 55,900 | — | — |
| 2005-03-31 | $9.11 | $9.11 | 171,700 | — | — |
| 2005-03-30 | $9.25 | $9.25 | 48,200 | — | — |
| 2005-03-29 | $8.79 | $8.79 | 14,400 | — | — |
| 2005-03-28 | $8.84 | $8.84 | 21,100 | — | — |
| 2005-03-24 | $8.92 | $8.92 | 17,600 | — | — |
| 2005-03-23 | $8.96 | $8.96 | 23,600 | — | — |
| 2005-03-22 | $9.07 | $9.07 | 25,300 | — | — |
| 2005-03-21 | $8.99 | $8.99 | 78,400 | — | — |
| 2005-03-18 | $9.20 | $9.20 | 96,700 | — | — |
| 2005-03-17 | $9.60 | $9.60 | 16,200 | — | — |
| 2005-03-16 | $9.65 | $9.65 | 17,700 | — | — |
| 2005-03-15 | $9.72 | $9.72 | 30,600 | — | — |
| 2005-03-14 | $9.94 | $9.94 | 21,600 | — | — |
| 2005-03-11 | $9.95 | $9.95 | 33,900 | — | — |
| 2005-03-10 | $10.25 | $10.25 | 10,300 | — | — |
| 2005-03-09 | $10.34 | $10.34 | 38,400 | — | — |
| 2005-03-08 | $10.45 | $10.45 | 49,400 | — | — |
| 2005-03-07 | $11.20 | $11.20 | 113,700 | — | — |
| 2005-03-04 | $10.24 | $10.24 | 64,700 | — | — |
| 2005-03-03 | $9.98 | $9.98 | 91,600 | — | — |
| 2005-03-02 | $10.43 | $10.43 | 325,300 | — | — |
| 2005-03-01 | $9.44 | $9.44 | 19,300 | — | — |
| 2005-02-28 | $9.29 | $9.29 | 6,000 | — | — |
| 2005-02-25 | $9.43 | $9.43 | 14,400 | — | — |
| 2005-02-24 | $9.25 | $9.25 | 16,600 | — | — |
| 2005-02-23 | $9.23 | $9.23 | 11,500 | — | — |
| 2005-02-22 | $9.27 | $9.27 | 25,100 | — | — |
| 2005-02-18 | $9.38 | $9.38 | 10,100 | — | — |
| 2005-02-17 | $9.61 | $9.61 | 12,600 | — | — |
| 2005-02-16 | $9.80 | $9.80 | 37,000 | — | — |
| 2005-02-15 | $9.57 | $9.57 | 48,000 | — | — |
| 2005-02-14 | $9.25 | $9.25 | 28,100 | — | — |
| 2005-02-11 | $9.41 | $9.41 | 51,200 | — | — |
| 2005-02-10 | $9.58 | $9.58 | 41,500 | — | — |
| 2005-02-09 | $9.83 | $9.83 | 26,000 | — | — |
| 2005-02-08 | $9.82 | $9.82 | 80,100 | — | — |
| 2005-02-07 | $10.18 | $10.18 | 30,900 | — | — |
| 2005-02-04 | $10.49 | $10.49 | 55,600 | — | — |
| 2005-02-03 | $9.98 | $9.98 | 38,500 | — | — |
| 2005-02-02 | $9.89 | $9.89 | 104,200 | — | — |
| 2005-02-01 | $10.03 | $10.03 | 23,100 | — | — |
| 2005-01-31 | $10.25 | $10.25 | 50,900 | — | — |
| 2005-01-28 | $9.83 | $9.83 | 23,100 | — | — |
| 2005-01-27 | $9.79 | $9.79 | 18,800 | — | — |
| 2005-01-26 | $9.95 | $9.95 | 25,200 | — | — |
| 2005-01-25 | $10.16 | $10.16 | 32,900 | — | — |
| 2005-01-24 | $9.77 | $9.77 | 33,300 | — | — |
| 2005-01-21 | $10.18 | $10.18 | 30,900 | — | — |
| 2005-01-20 | $10.45 | $10.45 | 63,000 | — | — |
| 2005-01-19 | $10.35 | $10.35 | 82,000 | — | — |
| 2005-01-18 | $10.65 | $10.65 | 56,500 | — | — |
| 2005-01-14 | $10.69 | $10.69 | 694,800 | — | — |
| 2005-01-13 | $9.69 | $9.69 | 99,000 | — | — |
| 2005-01-12 | $9.90 | $9.90 | 132,600 | — | — |
| 2005-01-11 | $9.20 | $9.20 | 171,100 | — | — |
| 2005-01-10 | $9.96 | $9.96 | 270,800 | — | — |
| 2005-01-07 | $11.52 | $11.52 | 41,600 | — | — |
| 2005-01-06 | $11.42 | $11.42 | 38,600 | — | — |
| 2005-01-05 | $11.40 | $11.40 | 52,700 | — | — |
| 2005-01-04 | $11.47 | $11.47 | 113,300 | — | — |
| 2005-01-03 | $11.99 | $11.99 | 57,100 | — | — |