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
- 1997-01-31 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 | $10.15 | $10.15 | 189,100 | — | — |
| 2005-12-29 | $10.17 | $10.17 | 177,500 | — | — |
| 2005-12-28 | $9.72 | $9.72 | 286,600 | — | — |
| 2005-12-27 | $10.62 | $10.62 | 149,400 | — | — |
| 2005-12-23 | $10.62 | $10.62 | 119,800 | — | — |
| 2005-12-22 | $10.62 | $10.62 | 72,400 | — | — |
| 2005-12-21 | $10.41 | $10.41 | 112,900 | — | — |
| 2005-12-20 | $10.30 | $10.30 | 214,900 | — | — |
| 2005-12-19 | $10.73 | $10.73 | 268,600 | — | — |
| 2005-12-16 | $11.33 | $11.33 | 237,800 | — | — |
| 2005-12-15 | $11.01 | $11.01 | 274,100 | — | — |
| 2005-12-14 | $10.49 | $10.49 | 124,700 | — | — |
| 2005-12-13 | $10.33 | $10.33 | 202,400 | — | — |
| 2005-12-12 | $10.56 | $10.56 | 295,800 | — | — |
| 2005-12-09 | $10.06 | $10.06 | 248,500 | — | — |
| 2005-12-08 | $9.63 | $9.63 | 102,100 | — | — |
| 2005-12-07 | $9.75 | $9.75 | 332,100 | — | — |
| 2005-12-06 | $9.74 | $9.74 | 515,100 | — | — |
| 2005-12-05 | $8.74 | $8.74 | 105,100 | — | — |
| 2005-12-02 | $8.74 | $8.74 | 107,400 | — | — |
| 2005-12-01 | $8.92 | $8.92 | 206,100 | — | — |
| 2005-11-30 | $8.94 | $8.94 | 161,400 | — | — |
| 2005-11-29 | $8.72 | $8.72 | 131,400 | — | — |
| 2005-11-28 | $8.84 | $8.84 | 242,600 | — | — |
| 2005-11-25 | $8.69 | $8.69 | 67,600 | — | — |
| 2005-11-23 | $8.40 | $8.40 | 256,400 | — | — |
| 2005-11-22 | $8.13 | $8.13 | 169,300 | — | — |
| 2005-11-21 | $8.12 | $8.12 | 311,800 | — | — |
| 2005-11-18 | $7.27 | $7.27 | 41,400 | — | — |
| 2005-11-17 | $7.17 | $7.17 | 80,200 | — | — |
| 2005-11-16 | $7.42 | $7.42 | 61,400 | — | — |
| 2005-11-15 | $7.48 | $7.48 | 181,100 | — | — |
| 2005-11-14 | $7.46 | $7.46 | 108,500 | — | — |
| 2005-11-11 | $7.24 | $7.24 | 155,900 | — | — |
| 2005-11-10 | $6.98 | $6.98 | 92,600 | — | — |
| 2005-11-09 | $6.93 | $6.93 | 55,300 | — | — |
| 2005-11-08 | $6.96 | $6.96 | 76,600 | — | — |
| 2005-11-07 | $6.81 | $6.81 | 45,500 | — | — |
| 2005-11-04 | $6.70 | $6.70 | 36,300 | — | — |
| 2005-11-03 | $6.85 | $6.85 | 75,000 | — | — |
| 2005-11-02 | $6.67 | $6.67 | 138,000 | — | — |
| 2005-11-01 | $6.80 | $6.80 | 45,200 | — | — |
| 2005-10-31 | $6.63 | $6.63 | 51,400 | — | — |
| 2005-10-28 | $6.66 | $6.66 | 90,900 | — | — |
| 2005-10-27 | $6.71 | $6.71 | 59,700 | — | — |
| 2005-10-26 | $7.16 | $7.16 | 65,500 | — | — |
| 2005-10-25 | $7.45 | $7.45 | 80,500 | — | — |
| 2005-10-24 | $7.37 | $7.37 | 123,600 | — | — |
| 2005-10-21 | $7.10 | $7.10 | 109,000 | — | — |
| 2005-10-20 | $6.86 | $6.86 | 60,600 | — | — |
| 2005-10-19 | $6.83 | $6.83 | 88,200 | — | — |
| 2005-10-18 | $6.73 | $6.73 | 76,500 | — | — |
| 2005-10-17 | $6.98 | $6.98 | 179,600 | — | — |
| 2005-10-14 | $6.80 | $6.80 | 340,200 | — | — |
| 2005-10-13 | $7.59 | $7.59 | 96,000 | — | — |
| 2005-10-12 | $7.78 | $7.78 | 150,000 | — | — |
| 2005-10-11 | $7.89 | $7.89 | 323,900 | — | — |
| 2005-10-10 | $8.75 | $8.75 | 30,300 | — | — |
| 2005-10-07 | $8.79 | $8.79 | 73,300 | — | — |
| 2005-10-06 | $8.95 | $8.95 | 75,700 | — | — |
| 2005-10-05 | $8.80 | $8.80 | 95,500 | — | — |
| 2005-10-04 | $8.99 | $8.99 | 155,000 | — | — |
| 2005-10-03 | $8.90 | $8.90 | 91,800 | — | — |
| 2005-09-30 | $8.86 | $8.86 | 72,400 | — | — |
| 2005-09-29 | $9.01 | $9.01 | 149,800 | — | — |
| 2005-09-28 | $9.03 | $9.03 | 152,900 | — | — |
| 2005-09-27 | $8.82 | $8.82 | 173,600 | — | — |
| 2005-09-26 | $8.59 | $8.59 | 113,100 | — | — |
| 2005-09-23 | $8.80 | $8.80 | 88,400 | — | — |
| 2005-09-22 | $8.29 | $8.29 | 158,600 | — | — |
| 2005-09-21 | $8.54 | $8.54 | 141,700 | — | — |
| 2005-09-20 | $8.60 | $8.60 | 218,300 | — | — |
| 2005-09-19 | $8.72 | $8.72 | 211,800 | — | — |
| 2005-09-16 | $8.31 | $8.31 | 232,700 | — | — |
| 2005-09-15 | $7.90 | $7.90 | 87,600 | — | — |
| 2005-09-14 | $7.80 | $7.80 | 48,500 | — | — |
| 2005-09-13 | $7.77 | $7.77 | 161,800 | — | — |
| 2005-09-12 | $7.92 | $7.92 | 236,200 | — | — |
| 2005-09-09 | $7.63 | $7.63 | 241,600 | — | — |
| 2005-09-08 | $7.74 | $7.74 | 293,600 | — | — |
| 2005-09-07 | $7.55 | $7.55 | 399,100 | — | — |
| 2005-09-06 | $7.02 | $7.02 | 175,400 | — | — |
| 2005-09-02 | $6.99 | $6.99 | 105,200 | — | — |
| 2005-09-01 | $6.93 | $6.93 | 219,400 | — | — |
| 2005-08-31 | $6.76 | $6.76 | 265,200 | — | — |
| 2005-08-30 | $6.22 | $6.22 | 133,600 | — | — |
| 2005-08-29 | $6.19 | $6.19 | 119,400 | — | — |
| 2005-08-26 | $6.22 | $6.22 | 71,800 | — | — |
| 2005-08-25 | $6.32 | $6.32 | 191,500 | — | — |
| 2005-08-24 | $5.97 | $5.97 | 359,400 | — | — |
| 2005-08-23 | $6.42 | $6.42 | 177,700 | — | — |
| 2005-08-22 | $6.75 | $6.75 | 522,000 | — | — |
| 2005-08-19 | $7.39 | $7.39 | 141,500 | — | — |
| 2005-08-18 | $7.23 | $7.23 | 107,800 | — | — |
| 2005-08-17 | $7.07 | $7.07 | 96,500 | — | — |
| 2005-08-16 | $7.09 | $7.09 | 108,800 | — | — |
| 2005-08-15 | $7.23 | $7.23 | 171,400 | — | — |
| 2005-08-12 | $6.99 | $6.99 | 49,800 | — | — |
| 2005-08-11 | $7.09 | $7.09 | 84,000 | — | — |
| 2005-08-10 | $7.14 | $7.14 | 289,200 | — | — |
| 2005-08-09 | $7.24 | $7.24 | 270,100 | — | — |
| 2005-08-08 | $7.51 | $7.51 | 486,400 | — | — |
| 2005-08-05 | $6.96 | $6.96 | 167,900 | — | — |
| 2005-08-04 | $7.00 | $7.00 | 171,700 | — | — |
| 2005-08-03 | $6.91 | $6.91 | 472,700 | — | — |
| 2005-08-02 | $7.10 | $7.10 | 274,800 | — | — |
| 2005-08-01 | $6.99 | $6.99 | 312,400 | — | — |
| 2005-07-29 | $6.82 | $6.82 | 278,700 | — | — |
| 2005-07-28 | $6.76 | $6.76 | 318,400 | — | — |
| 2005-07-27 | $6.67 | $6.67 | 923,500 | — | — |
| 2005-07-26 | $5.79 | $5.79 | 423,700 | — | — |
| 2005-07-25 | $5.53 | $5.53 | 334,800 | — | — |
| 2005-07-22 | $5.00 | $5.00 | 77,200 | — | — |
| 2005-07-21 | $4.95 | $4.95 | 217,300 | — | — |
| 2005-07-20 | $4.90 | $4.90 | 252,400 | — | — |
| 2005-07-19 | $4.80 | $4.80 | 74,500 | — | — |
| 2005-07-18 | $4.87 | $4.87 | 135,000 | — | — |
| 2005-07-15 | $4.79 | $4.79 | 193,700 | — | — |
| 2005-07-14 | $4.74 | $4.74 | 59,400 | — | — |
| 2005-07-13 | $4.89 | $4.89 | 84,600 | — | — |
| 2005-07-12 | $4.90 | $4.90 | 150,100 | — | — |
| 2005-07-11 | $4.84 | $4.84 | 172,600 | — | — |
| 2005-07-08 | $4.51 | $4.51 | 31,800 | — | — |
| 2005-07-07 | $4.50 | $4.50 | 40,800 | — | — |
| 2005-07-06 | $4.43 | $4.43 | 76,100 | — | — |
| 2005-07-05 | $4.41 | $4.41 | 35,000 | — | — |
| 2005-07-01 | $4.43 | $4.43 | 25,900 | — | — |
| 2005-06-30 | $4.43 | $4.43 | 54,500 | — | — |
| 2005-06-29 | $4.55 | $4.55 | 70,300 | — | — |
| 2005-06-28 | $4.51 | $4.51 | 128,800 | — | — |
| 2005-06-27 | $4.59 | $4.59 | 242,100 | — | — |
| 2005-06-24 | $4.08 | $4.08 | 40,400 | — | — |
| 2005-06-23 | $4.16 | $4.16 | 23,400 | — | — |
| 2005-06-22 | $4.30 | $4.30 | 84,600 | — | — |
| 2005-06-21 | $4.14 | $4.14 | 19,900 | — | — |
| 2005-06-20 | $4.05 | $4.05 | 48,300 | — | — |
| 2005-06-17 | $4.08 | $4.08 | 13,300 | — | — |
| 2005-06-16 | $4.09 | $4.09 | 16,300 | — | — |
| 2005-06-15 | $3.99 | $3.99 | 115,500 | — | — |
| 2005-06-14 | $4.12 | $4.12 | 48,500 | — | — |
| 2005-06-13 | $4.14 | $4.14 | 47,200 | — | — |
| 2005-06-10 | $4.14 | $4.14 | 35,800 | — | — |
| 2005-06-09 | $4.15 | $4.15 | 33,100 | — | — |
| 2005-06-08 | $4.08 | $4.08 | 51,300 | — | — |
| 2005-06-07 | $4.17 | $4.17 | 63,500 | — | — |
| 2005-06-06 | $4.21 | $4.21 | 85,000 | — | — |
| 2005-06-03 | $4.05 | $4.05 | 44,600 | — | — |
| 2005-06-02 | $4.24 | $4.24 | 30,900 | — | — |
| 2005-06-01 | $4.20 | $4.20 | 86,400 | — | — |
| 2005-05-31 | $4.09 | $4.09 | 50,700 | — | — |
| 2005-05-27 | $4.07 | $4.07 | 50,200 | — | — |
| 2005-05-26 | $4.02 | $4.02 | 65,000 | — | — |
| 2005-05-25 | $3.90 | $3.90 | 109,800 | — | — |
| 2005-05-24 | $4.03 | $4.03 | 151,400 | — | — |
| 2005-05-23 | $4.10 | $4.10 | 110,400 | — | — |
| 2005-05-20 | $4.20 | $4.20 | 32,600 | — | — |
| 2005-05-19 | $4.16 | $4.16 | 72,000 | — | — |
| 2005-05-18 | $4.19 | $4.19 | 93,400 | — | — |
| 2005-05-17 | $4.08 | $4.08 | 32,800 | — | — |
| 2005-05-16 | $4.16 | $4.16 | 62,200 | — | — |
| 2005-05-13 | $4.13 | $4.13 | 68,200 | — | — |
| 2005-05-12 | $4.26 | $4.26 | 44,800 | — | — |
| 2005-05-11 | $4.15 | $4.15 | 66,600 | — | — |
| 2005-05-10 | $4.27 | $4.27 | 130,300 | — | — |
| 2005-05-09 | $4.34 | $4.34 | 115,800 | — | — |
| 2005-05-06 | $4.22 | $4.22 | 180,400 | — | — |
| 2005-05-05 | $4.08 | $4.08 | 183,000 | — | — |
| 2005-05-04 | $3.90 | $3.90 | 375,500 | — | — |
| 2005-05-03 | $3.90 | $3.90 | 134,000 | — | — |
| 2005-05-02 | $3.44 | $3.44 | 48,100 | — | — |
| 2005-04-29 | $3.66 | $3.66 | 30,800 | — | — |
| 2005-04-28 | $3.65 | $3.65 | 19,000 | — | — |
| 2005-04-27 | $3.65 | $3.65 | 16,400 | — | — |
| 2005-04-26 | $3.61 | $3.61 | 23,200 | — | — |
| 2005-04-25 | $3.55 | $3.55 | 26,800 | — | — |
| 2005-04-22 | $3.60 | $3.60 | 25,700 | — | — |
| 2005-04-21 | $3.37 | $3.37 | 77,300 | — | — |
| 2005-04-20 | $3.42 | $3.42 | 67,100 | — | — |
| 2005-04-19 | $3.61 | $3.61 | 17,300 | — | — |
| 2005-04-18 | $3.51 | $3.51 | 36,000 | — | — |
| 2005-04-15 | $3.51 | $3.51 | 58,100 | — | — |
| 2005-04-14 | $3.59 | $3.59 | 45,600 | — | — |
| 2005-04-13 | $3.58 | $3.58 | 11,500 | — | — |
| 2005-04-12 | $3.60 | $3.60 | 32,500 | — | — |
| 2005-04-11 | $3.80 | $3.80 | 29,600 | — | — |
| 2005-04-08 | $3.82 | $3.82 | 20,900 | — | — |
| 2005-04-07 | $3.85 | $3.85 | 53,300 | — | — |
| 2005-04-06 | $3.74 | $3.74 | 55,900 | — | — |
| 2005-04-05 | $3.87 | $3.87 | 156,200 | — | — |
| 2005-04-04 | $3.74 | $3.74 | 93,200 | — | — |
| 2005-04-01 | $3.22 | $3.22 | 44,400 | — | — |
| 2005-03-31 | $3.07 | $3.07 | 94,000 | — | — |
| 2005-03-30 | $3.05 | $3.05 | 148,200 | — | — |
| 2005-03-29 | $3.13 | $3.13 | 351,300 | — | — |
| 2005-03-28 | $3.32 | $3.32 | 80,000 | — | — |
| 2005-03-24 | $3.37 | $3.37 | 185,100 | — | — |
| 2005-03-23 | $3.55 | $3.55 | 67,400 | — | — |
| 2005-03-22 | $3.74 | $3.74 | 31,200 | — | — |
| 2005-03-21 | $3.70 | $3.70 | 30,000 | — | — |
| 2005-03-18 | $3.81 | $3.81 | 67,100 | — | — |
| 2005-03-17 | $3.74 | $3.74 | 70,600 | — | — |
| 2005-03-16 | $3.79 | $3.79 | 44,900 | — | — |
| 2005-03-15 | $3.78 | $3.78 | 68,900 | — | — |
| 2005-03-14 | $3.72 | $3.72 | 154,300 | — | — |
| 2005-03-11 | $3.82 | $3.82 | 144,100 | — | — |
| 2005-03-10 | $3.80 | $3.80 | 206,900 | — | — |
| 2005-03-09 | $4.15 | $4.15 | 96,800 | — | — |
| 2005-03-08 | $4.28 | $4.28 | 50,800 | — | — |
| 2005-03-07 | $4.30 | $4.30 | 97,300 | — | — |
| 2005-03-04 | $4.43 | $4.43 | 83,500 | — | — |
| 2005-03-03 | $4.50 | $4.50 | 121,000 | — | — |
| 2005-03-02 | $4.46 | $4.46 | 92,400 | — | — |
| 2005-03-01 | $4.57 | $4.57 | 116,100 | — | — |
| 2005-02-28 | $4.45 | $4.45 | 87,600 | — | — |
| 2005-02-25 | $4.51 | $4.51 | 77,500 | — | — |
| 2005-02-24 | $4.53 | $4.53 | 118,300 | — | — |
| 2005-02-23 | $4.47 | $4.47 | 314,500 | — | — |
| 2005-02-22 | $4.66 | $4.66 | 260,200 | — | — |
| 2005-02-18 | $4.68 | $4.68 | 175,500 | — | — |
| 2005-02-17 | $4.79 | $4.79 | 373,400 | — | — |
| 2005-02-16 | $4.83 | $4.83 | 916,600 | — | — |
| 2005-02-15 | $4.55 | $4.55 | 374,300 | — | — |
| 2005-02-14 | $4.09 | $4.09 | 273,300 | — | — |
| 2005-02-11 | $3.89 | $3.89 | 112,000 | — | — |
| 2005-02-10 | $4.05 | $4.05 | 258,400 | — | — |
| 2005-02-09 | $3.85 | $3.85 | 71,600 | — | — |
| 2005-02-08 | $3.83 | $3.83 | 194,000 | — | — |
| 2005-02-07 | $3.86 | $3.86 | 244,600 | — | — |
| 2005-02-04 | $4.00 | $4.00 | 259,700 | — | — |
| 2005-02-03 | $3.89 | $3.89 | 432,100 | — | — |
| 2005-02-02 | $3.77 | $3.77 | 177,300 | — | — |
| 2005-02-01 | $3.65 | $3.65 | 154,400 | — | — |
| 2005-01-31 | $3.45 | $3.45 | 152,400 | — | — |
| 2005-01-28 | $3.30 | $3.30 | 68,800 | — | — |
| 2005-01-27 | $3.43 | $3.43 | 25,600 | — | — |
| 2005-01-26 | $3.43 | $3.43 | 96,000 | — | — |
| 2005-01-25 | $3.45 | $3.45 | 45,800 | — | — |
| 2005-01-24 | $3.42 | $3.42 | 31,700 | — | — |
| 2005-01-21 | $3.48 | $3.48 | 62,500 | — | — |
| 2005-01-20 | $3.55 | $3.55 | 71,500 | — | — |
| 2005-01-19 | $3.48 | $3.48 | 79,400 | — | — |
| 2005-01-18 | $3.42 | $3.42 | 79,200 | — | — |
| 2005-01-14 | $3.34 | $3.34 | 46,500 | — | — |
| 2005-01-13 | $3.37 | $3.37 | 60,100 | — | — |
| 2005-01-12 | $3.43 | $3.43 | 143,100 | — | — |
| 2005-01-11 | $3.38 | $3.38 | 254,000 | — | — |
| 2005-01-10 | $3.55 | $3.55 | 225,500 | — | — |
| 2005-01-07 | $3.50 | $3.50 | 169,600 | — | — |
| 2005-01-06 | $3.40 | $3.40 | 95,700 | — | — |
| 2005-01-05 | $3.39 | $3.39 | 219,600 | — | — |
| 2005-01-04 | $3.31 | $3.31 | 362,400 | — | — |
| 2005-01-03 | $3.10 | $3.10 | 142,400 | — | — |