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
- 2002-07-29 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 | $7.32 | $7.85 | 21,200 | — | — |
| 2005-12-29 | $7.29 | $7.82 | 13,900 | — | — |
| 2005-12-28 | $7.33 | $7.86 | 13,100 | — | — |
| 2005-12-27 | $7.31 | $7.84 | 15,600 | — | — |
| 2005-12-23 | $7.32 | $7.85 | 45,100 | — | — |
| 2005-12-22 | $7.30 | $7.83 | 30,700 | — | — |
| 2005-12-21 | $7.38 | $7.91 | 49,200 | — | — |
| 2005-12-20 | $7.30 | $7.83 | 31,500 | — | — |
| 2005-12-19 | $7.37 | $7.90 | 67,100 | — | — |
| 2005-12-16 | $7.39 | $7.92 | 155,900 | — | — |
| 2005-12-15 | $7.47 | $8.01 | 59,700 | — | — |
| 2005-12-14 | $7.83 | $8.40 | 202,700 | — | — |
| 2005-12-13 | $7.56 | $8.10 | 378,800 | — | — |
| 2005-12-12 | $7.39 | $7.91 | 17,300 | — | — |
| 2005-12-09 | $7.49 | $8.02 | 104,400 | — | — |
| 2005-12-08 | $7.46 | $7.99 | 179,000 | — | — |
| 2005-12-07 | $7.74 | $8.29 | 199,400 | — | — |
| 2005-12-06 | $6.89 | $7.38 | 46,500 | — | — |
| 2005-12-05 | $6.96 | $7.45 | 27,600 | — | — |
| 2005-12-02 | $6.89 | $7.38 | 37,200 | — | — |
| 2005-12-01 | $6.98 | $7.48 | 38,800 | — | — |
| 2005-11-30 | $7.02 | $7.52 | 18,300 | — | — |
| 2005-11-29 | $6.84 | $7.33 | 12,900 | — | — |
| 2005-11-28 | $6.81 | $7.29 | 15,000 | — | — |
| 2005-11-25 | $6.95 | $7.44 | 5,000 | — | — |
| 2005-11-23 | $6.97 | $7.46 | 19,400 | — | — |
| 2005-11-22 | $6.88 | $7.37 | 13,600 | — | — |
| 2005-11-21 | $6.77 | $7.25 | 34,500 | — | — |
| 2005-11-18 | $6.77 | $7.25 | 13,800 | — | — |
| 2005-11-17 | $6.55 | $7.01 | 23,500 | — | — |
| 2005-11-16 | $6.68 | $7.15 | 17,700 | — | — |
| 2005-11-15 | $6.79 | $7.27 | 13,100 | — | — |
| 2005-11-14 | $6.85 | $7.34 | 11,400 | — | — |
| 2005-11-11 | $6.77 | $7.25 | 15,800 | — | — |
| 2005-11-10 | $6.66 | $7.13 | 21,200 | — | — |
| 2005-11-09 | $6.80 | $7.28 | 26,600 | — | — |
| 2005-11-08 | $6.71 | $7.19 | 35,500 | — | — |
| 2005-11-07 | $6.75 | $7.23 | 41,900 | — | — |
| 2005-11-04 | $6.82 | $7.30 | 32,800 | — | — |
| 2005-11-03 | $6.95 | $7.44 | 199,900 | — | — |
| 2005-11-02 | $7.02 | $7.52 | 38,200 | — | — |
| 2005-11-01 | $6.92 | $7.41 | 36,200 | — | — |
| 2005-10-31 | $6.86 | $7.35 | 923,400 | — | — |
| 2005-10-28 | $6.83 | $7.31 | 22,100 | — | — |
| 2005-10-27 | $6.70 | $7.18 | 17,100 | — | — |
| 2005-10-26 | $6.70 | $7.18 | 24,000 | — | — |
| 2005-10-25 | $6.64 | $7.11 | 24,000 | — | — |
| 2005-10-24 | $6.59 | $7.06 | 10,200 | — | — |
| 2005-10-21 | $6.54 | $7.00 | 10,200 | — | — |
| 2005-10-20 | $6.67 | $7.14 | 34,500 | — | — |
| 2005-10-19 | $6.58 | $7.05 | 15,500 | — | — |
| 2005-10-18 | $6.60 | $7.07 | 55,500 | — | — |
| 2005-10-17 | $6.57 | $7.04 | 13,200 | — | — |
| 2005-10-14 | $6.43 | $6.89 | 17,900 | — | — |
| 2005-10-13 | $6.33 | $6.78 | 69,500 | — | — |
| 2005-10-12 | $6.56 | $7.03 | 81,600 | — | — |
| 2005-10-11 | $6.58 | $7.05 | 34,500 | — | — |
| 2005-10-10 | $6.74 | $7.22 | 23,100 | — | — |
| 2005-10-07 | $6.79 | $7.27 | 19,300 | — | — |
| 2005-10-06 | $6.75 | $7.23 | 13,200 | — | — |
| 2005-10-05 | $6.74 | $7.22 | 16,200 | — | — |
| 2005-10-04 | $6.75 | $7.23 | 21,300 | — | — |
| 2005-10-03 | $6.89 | $7.38 | 34,500 | — | — |
| 2005-09-30 | $6.77 | $7.25 | 16,600 | — | — |
| 2005-09-29 | $6.86 | $7.35 | 30,000 | — | — |
| 2005-09-28 | $7.04 | $7.54 | 44,500 | — | — |
| 2005-09-27 | $7.01 | $7.51 | 28,100 | — | — |
| 2005-09-26 | $6.88 | $7.37 | 26,500 | — | — |
| 2005-09-23 | $6.87 | $7.36 | 33,500 | — | — |
| 2005-09-22 | $6.90 | $7.39 | 32,200 | — | — |
| 2005-09-21 | $6.96 | $7.45 | 36,800 | — | — |
| 2005-09-20 | $6.72 | $7.20 | 31,400 | — | — |
| 2005-09-19 | $6.92 | $7.41 | 26,700 | — | — |
| 2005-09-16 | $7.06 | $7.56 | 39,500 | — | — |
| 2005-09-15 | $7.07 | $7.57 | 95,200 | — | — |
| 2005-09-14 | $7.04 | $7.54 | 31,300 | — | — |
| 2005-09-13 | $7.08 | $7.57 | 25,900 | — | — |
| 2005-09-12 | $7.09 | $7.58 | 20,100 | — | — |
| 2005-09-09 | $7.08 | $7.57 | 19,400 | — | — |
| 2005-09-08 | $7.00 | $7.49 | 72,900 | — | — |
| 2005-09-07 | $7.02 | $7.51 | 31,500 | — | — |
| 2005-09-06 | $7.09 | $7.58 | 63,300 | — | — |
| 2005-09-02 | $6.79 | $7.26 | 18,500 | — | — |
| 2005-09-01 | $6.88 | $7.36 | 41,000 | — | — |
| 2005-08-31 | $6.94 | $7.42 | 33,300 | — | — |
| 2005-08-30 | $6.51 | $6.96 | 70,400 | — | — |
| 2005-08-29 | $6.30 | $6.74 | 68,900 | — | — |
| 2005-08-26 | $6.54 | $7.00 | 13,300 | — | — |
| 2005-08-25 | $6.58 | $7.04 | 31,000 | — | — |
| 2005-08-24 | $6.57 | $7.03 | 49,400 | — | — |
| 2005-08-23 | $6.60 | $7.06 | 20,000 | — | — |
| 2005-08-22 | $6.64 | $7.10 | 109,000 | — | — |
| 2005-08-19 | $6.49 | $6.94 | 22,600 | — | — |
| 2005-08-18 | $6.49 | $6.94 | 41,400 | — | — |
| 2005-08-17 | $6.60 | $7.06 | 33,900 | — | — |
| 2005-08-16 | $6.56 | $7.02 | 56,900 | — | — |
| 2005-08-15 | $6.73 | $7.20 | 89,400 | — | — |
| 2005-08-12 | $6.76 | $7.23 | 387,700 | — | — |
| 2005-08-11 | $6.43 | $6.88 | 440,400 | — | — |
| 2005-08-10 | $5.80 | $6.20 | 166,200 | — | — |
| 2005-08-09 | $5.73 | $6.13 | 291,500 | — | — |
| 2005-08-08 | $5.99 | $6.41 | 300,600 | — | — |
| 2005-08-05 | $5.83 | $6.24 | 19,600 | — | — |
| 2005-08-04 | $5.72 | $6.12 | 15,200 | — | — |
| 2005-08-03 | $5.70 | $6.10 | 20,000 | — | — |
| 2005-08-02 | $5.68 | $6.08 | 44,800 | — | — |
| 2005-08-01 | $5.95 | $6.37 | 45,800 | — | — |
| 2005-07-29 | $5.70 | $6.10 | 21,300 | — | — |
| 2005-07-28 | $5.70 | $6.10 | 392,000 | — | — |
| 2005-07-27 | $5.29 | $5.66 | 41,000 | — | — |
| 2005-07-26 | $5.33 | $5.70 | 18,400 | — | — |
| 2005-07-25 | $5.41 | $5.79 | 49,800 | — | — |
| 2005-07-22 | $5.50 | $5.88 | 10,400 | — | — |
| 2005-07-21 | $5.47 | $5.85 | 10,000 | — | — |
| 2005-07-20 | $5.46 | $5.84 | 17,200 | — | — |
| 2005-07-19 | $5.37 | $5.74 | 32,600 | — | — |
| 2005-07-18 | $5.43 | $5.81 | 57,700 | — | — |
| 2005-07-15 | $5.35 | $5.72 | 9,800 | — | — |
| 2005-07-14 | $5.52 | $5.91 | 8,500 | — | — |
| 2005-07-13 | $5.53 | $5.92 | 15,100 | — | — |
| 2005-07-12 | $5.42 | $5.80 | 31,000 | — | — |
| 2005-07-11 | $5.43 | $5.81 | 24,600 | — | — |
| 2005-07-08 | $5.40 | $5.78 | 261,500 | — | — |
| 2005-07-07 | $5.42 | $5.80 | 65,600 | — | — |
| 2005-07-06 | $5.35 | $5.72 | 48,100 | — | — |
| 2005-07-05 | $5.35 | $5.72 | 13,600 | — | — |
| 2005-07-01 | $5.43 | $5.81 | 5,800 | — | — |
| 2005-06-30 | $5.37 | $5.74 | 50,300 | — | — |
| 2005-06-29 | $5.32 | $5.69 | 9,600 | — | — |
| 2005-06-28 | $5.31 | $5.68 | 22,700 | — | — |
| 2005-06-27 | $5.15 | $5.51 | 29,400 | — | — |
| 2005-06-24 | $5.05 | $5.40 | 15,900 | — | — |
| 2005-06-23 | $5.13 | $5.49 | 41,500 | — | — |
| 2005-06-22 | $5.18 | $5.54 | 103,200 | — | — |
| 2005-06-21 | $5.26 | $5.63 | 175,700 | — | — |
| 2005-06-20 | $5.07 | $5.42 | 127,500 | — | — |
| 2005-06-17 | $5.06 | $5.41 | 24,100 | — | — |
| 2005-06-16 | $5.06 | $5.41 | 63,600 | — | — |
| 2005-06-15 | $5.05 | $5.40 | 86,200 | — | — |
| 2005-06-14 | $4.94 | $5.28 | 83,400 | — | — |
| 2005-06-13 | $4.76 | $5.09 | 104,400 | — | — |
| 2005-06-10 | $4.79 | $5.12 | 311,400 | — | — |
| 2005-06-09 | $4.78 | $5.10 | 301,800 | — | — |
| 2005-06-08 | $4.79 | $5.11 | 476,400 | — | — |
| 2005-06-07 | $4.74 | $5.06 | 62,300 | — | — |
| 2005-06-06 | $4.75 | $5.07 | 15,100 | — | — |
| 2005-06-03 | $4.86 | $5.19 | 30,900 | — | — |
| 2005-06-02 | $4.84 | $5.17 | 33,400 | — | — |
| 2005-06-01 | $4.78 | $5.10 | 41,200 | — | — |
| 2005-05-31 | $4.69 | $5.01 | 55,900 | — | — |
| 2005-05-27 | $4.76 | $5.08 | 23,500 | — | — |
| 2005-05-26 | $4.72 | $5.04 | 33,000 | — | — |
| 2005-05-25 | $4.72 | $5.04 | 43,500 | — | — |
| 2005-05-24 | $4.86 | $5.19 | 42,700 | — | — |
| 2005-05-23 | $4.76 | $5.08 | 16,600 | — | — |
| 2005-05-20 | $4.86 | $5.19 | 32,600 | — | — |
| 2005-05-19 | $4.90 | $5.23 | 113,500 | — | — |
| 2005-05-18 | $4.78 | $5.10 | 57,400 | — | — |
| 2005-05-17 | $4.77 | $5.09 | 20,900 | — | — |
| 2005-05-16 | $4.59 | $4.90 | 11,300 | — | — |
| 2005-05-13 | $4.62 | $4.93 | 6,400 | — | — |
| 2005-05-12 | $4.67 | $4.99 | 10,400 | — | — |
| 2005-05-11 | $4.76 | $5.08 | 48,400 | — | — |
| 2005-05-10 | $4.50 | $4.80 | 20,100 | — | — |
| 2005-05-09 | $4.56 | $4.87 | 14,100 | — | — |
| 2005-05-06 | $4.54 | $4.85 | 8,500 | — | — |
| 2005-05-05 | $4.56 | $4.87 | 40,800 | — | — |
| 2005-05-04 | $4.64 | $4.95 | 54,100 | — | — |
| 2005-05-03 | $4.74 | $5.06 | 10,400 | — | — |
| 2005-05-02 | $4.75 | $5.07 | 7,500 | — | — |
| 2005-04-29 | $4.59 | $4.90 | 8,200 | — | — |
| 2005-04-28 | $4.56 | $4.87 | 30,000 | — | — |
| 2005-04-27 | $4.61 | $4.92 | 6,800 | — | — |
| 2005-04-26 | $4.77 | $5.09 | 17,400 | — | — |
| 2005-04-25 | $4.67 | $4.99 | 7,600 | — | — |
| 2005-04-22 | $4.72 | $5.04 | 15,000 | — | — |
| 2005-04-21 | $4.79 | $5.11 | 6,000 | — | — |
| 2005-04-20 | $4.65 | $4.96 | 35,400 | — | — |
| 2005-04-19 | $4.61 | $4.92 | 16,200 | — | — |
| 2005-04-18 | $4.58 | $4.89 | 16,900 | — | — |
| 2005-04-15 | $4.62 | $4.93 | 11,800 | — | — |
| 2005-04-14 | $4.70 | $5.02 | 16,600 | — | — |
| 2005-04-13 | $4.75 | $5.07 | 8,800 | — | — |
| 2005-04-12 | $4.67 | $4.99 | 27,000 | — | — |
| 2005-04-11 | $4.67 | $4.99 | 15,300 | — | — |
| 2005-04-08 | $4.66 | $4.97 | 26,700 | — | — |
| 2005-04-07 | $4.68 | $5.00 | 8,600 | — | — |
| 2005-04-06 | $4.81 | $5.13 | 5,700 | — | — |
| 2005-04-05 | $4.92 | $5.25 | 20,300 | — | — |
| 2005-04-04 | $4.92 | $5.25 | 26,700 | — | — |
| 2005-04-01 | $4.95 | $5.28 | 33,800 | — | — |
| 2005-03-31 | $4.95 | $5.28 | 74,400 | — | — |
| 2005-03-30 | $4.54 | $4.85 | 15,000 | — | — |
| 2005-03-29 | $4.40 | $4.70 | 32,300 | — | — |
| 2005-03-28 | $4.42 | $4.72 | 17,500 | — | — |
| 2005-03-24 | $4.43 | $4.73 | 13,900 | — | — |
| 2005-03-23 | $4.35 | $4.64 | 21,300 | — | — |
| 2005-03-22 | $4.44 | $4.74 | 27,800 | — | — |
| 2005-03-21 | $4.41 | $4.71 | 28,900 | — | — |
| 2005-03-18 | $4.37 | $4.67 | 28,500 | — | — |
| 2005-03-17 | $4.41 | $4.71 | 38,600 | — | — |
| 2005-03-16 | $4.41 | $4.71 | 18,400 | — | — |
| 2005-03-15 | $4.49 | $4.79 | 49,400 | — | — |
| 2005-03-14 | $4.38 | $4.68 | 10,200 | — | — |
| 2005-03-11 | $4.47 | $4.77 | 18,200 | — | — |
| 2005-03-10 | $4.43 | $4.73 | 18,500 | — | — |
| 2005-03-09 | $4.51 | $4.81 | 17,500 | — | — |
| 2005-03-08 | $4.38 | $4.67 | 9,700 | — | — |
| 2005-03-07 | $4.38 | $4.67 | 63,600 | — | — |
| 2005-03-04 | $4.19 | $4.46 | 664,400 | — | — |
| 2005-03-03 | $4.37 | $4.65 | 9,800 | — | — |
| 2005-03-02 | $4.41 | $4.70 | 14,400 | — | — |
| 2005-03-01 | $4.41 | $4.70 | 9,100 | — | — |
| 2005-02-28 | $4.60 | $4.90 | 16,700 | — | — |
| 2005-02-25 | $4.39 | $4.68 | 19,400 | — | — |
| 2005-02-24 | $4.44 | $4.73 | 11,300 | — | — |
| 2005-02-23 | $4.46 | $4.75 | 17,400 | — | — |
| 2005-02-22 | $4.54 | $4.84 | 15,600 | — | — |
| 2005-02-18 | $4.69 | $5.00 | 61,500 | — | — |
| 2005-02-17 | $4.71 | $5.02 | 82,900 | — | — |
| 2005-02-16 | $4.45 | $4.74 | 39,100 | — | — |
| 2005-02-15 | $4.28 | $4.56 | 48,700 | — | — |
| 2005-02-14 | $4.24 | $4.52 | 18,600 | — | — |
| 2005-02-11 | $4.23 | $4.51 | 31,000 | — | — |
| 2005-02-10 | $4.30 | $4.58 | 42,500 | — | — |
| 2005-02-09 | $4.11 | $4.38 | 27,100 | — | — |
| 2005-02-08 | $3.99 | $4.25 | 21,800 | — | — |
| 2005-02-07 | $4.00 | $4.26 | 17,400 | — | — |
| 2005-02-04 | $3.98 | $4.24 | 39,800 | — | — |
| 2005-02-03 | $4.05 | $4.31 | 18,500 | — | — |
| 2005-02-02 | $4.09 | $4.36 | 11,600 | — | — |
| 2005-02-01 | $4.07 | $4.33 | 17,300 | — | — |
| 2005-01-31 | $4.04 | $4.30 | 26,800 | — | — |
| 2005-01-28 | $4.03 | $4.29 | 11,100 | — | — |
| 2005-01-27 | $4.05 | $4.31 | 47,600 | — | — |
| 2005-01-26 | $4.04 | $4.30 | 28,800 | — | — |
| 2005-01-25 | $4.08 | $4.35 | 39,100 | — | — |
| 2005-01-24 | $4.02 | $4.28 | 15,500 | — | — |
| 2005-01-21 | $4.08 | $4.35 | 59,800 | — | — |
| 2005-01-20 | $4.06 | $4.32 | 78,000 | — | — |
| 2005-01-19 | $4.17 | $4.44 | 35,000 | — | — |
| 2005-01-18 | $4.13 | $4.40 | 40,500 | — | — |
| 2005-01-14 | $4.15 | $4.42 | 22,600 | — | — |
| 2005-01-13 | $4.19 | $4.46 | 15,300 | — | — |
| 2005-01-12 | $4.24 | $4.52 | 17,000 | — | — |
| 2005-01-11 | $4.19 | $4.46 | 37,800 | — | — |
| 2005-01-10 | $4.17 | $4.44 | 20,300 | — | — |
| 2005-01-07 | $4.11 | $4.38 | 18,600 | — | — |
| 2005-01-06 | $4.04 | $4.30 | 148,800 | — | — |
| 2005-01-05 | $4.15 | $4.42 | 18,700 | — | — |
| 2005-01-04 | $4.09 | $4.36 | 41,700 | — | — |
| 2005-01-03 | $4.20 | $4.47 | 31,700 | — | — |