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
- 2002-11-01 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 | $6.26 | $6.26 | 73,800 | — | — |
| 2005-12-29 | $6.25 | $6.25 | 87,200 | — | — |
| 2005-12-28 | $6.25 | $6.25 | 86,900 | — | — |
| 2005-12-27 | $6.22 | $6.22 | 99,200 | — | — |
| 2005-12-23 | $6.15 | $6.15 | 83,400 | — | — |
| 2005-12-22 | $5.99 | $5.99 | 83,200 | — | — |
| 2005-12-21 | $5.86 | $5.86 | 36,000 | — | — |
| 2005-12-20 | $5.78 | $5.78 | 57,400 | — | — |
| 2005-12-19 | $5.74 | $5.74 | 37,100 | — | — |
| 2005-12-16 | $5.70 | $5.70 | 95,400 | — | — |
| 2005-12-15 | $5.68 | $5.68 | 164,700 | — | — |
| 2005-12-14 | $5.95 | $5.95 | 192,900 | — | — |
| 2005-12-13 | $6.32 | $6.32 | 107,000 | — | — |
| 2005-12-12 | $6.24 | $6.24 | 128,700 | — | — |
| 2005-12-09 | $6.19 | $6.19 | 66,200 | — | — |
| 2005-12-08 | $6.03 | $6.03 | 66,300 | — | — |
| 2005-12-07 | $5.78 | $5.78 | 56,100 | — | — |
| 2005-12-06 | $5.80 | $5.80 | 106,600 | — | — |
| 2005-12-05 | $5.84 | $5.84 | 37,700 | — | — |
| 2005-12-02 | $5.92 | $5.92 | 109,200 | — | — |
| 2005-12-01 | $6.28 | $6.28 | 141,500 | — | — |
| 2005-11-30 | $6.12 | $6.12 | 237,600 | — | — |
| 2005-11-29 | $5.43 | $5.43 | 53,200 | — | — |
| 2005-11-28 | $5.42 | $5.42 | 43,200 | — | — |
| 2005-11-25 | $5.50 | $5.50 | 36,000 | — | — |
| 2005-11-23 | $5.32 | $5.32 | 34,900 | — | — |
| 2005-11-22 | $5.44 | $5.44 | 19,600 | — | — |
| 2005-11-21 | $5.50 | $5.50 | 10,700 | — | — |
| 2005-11-18 | $5.47 | $5.47 | 62,500 | — | — |
| 2005-11-17 | $5.28 | $5.28 | 14,500 | — | — |
| 2005-11-16 | $5.22 | $5.22 | 6,400 | — | — |
| 2005-11-15 | $5.27 | $5.27 | 13,500 | — | — |
| 2005-11-14 | $5.27 | $5.27 | 19,500 | — | — |
| 2005-11-11 | $5.39 | $5.39 | 64,700 | — | — |
| 2005-11-10 | $5.25 | $5.25 | 42,800 | — | — |
| 2005-11-09 | $5.40 | $5.40 | 23,900 | — | — |
| 2005-11-08 | $5.50 | $5.50 | 10,500 | — | — |
| 2005-11-07 | $5.48 | $5.48 | 19,000 | — | — |
| 2005-11-04 | $5.41 | $5.41 | 17,100 | — | — |
| 2005-11-03 | $5.25 | $5.25 | 52,400 | — | — |
| 2005-11-02 | $5.29 | $5.29 | 18,500 | — | — |
| 2005-11-01 | $5.33 | $5.33 | 13,500 | — | — |
| 2005-10-31 | $5.31 | $5.31 | 24,000 | — | — |
| 2005-10-28 | $5.19 | $5.19 | 10,200 | — | — |
| 2005-10-27 | $5.10 | $5.10 | 50,300 | — | — |
| 2005-10-26 | $5.21 | $5.21 | 45,400 | — | — |
| 2005-10-25 | $5.20 | $5.20 | 8,200 | — | — |
| 2005-10-24 | $5.11 | $5.11 | 11,900 | — | — |
| 2005-10-21 | $5.16 | $5.16 | 1,300 | — | — |
| 2005-10-20 | $5.18 | $5.18 | 11,000 | — | — |
| 2005-10-19 | $5.10 | $5.10 | 30,200 | — | — |
| 2005-10-18 | $5.07 | $5.07 | 10,700 | — | — |
| 2005-10-17 | $5.12 | $5.12 | 27,600 | — | — |
| 2005-10-14 | $5.14 | $5.14 | 7,100 | — | — |
| 2005-10-13 | $5.10 | $5.10 | 51,900 | — | — |
| 2005-10-12 | $5.25 | $5.25 | 19,000 | — | — |
| 2005-10-11 | $5.40 | $5.40 | 10,800 | — | — |
| 2005-10-10 | $5.50 | $5.50 | 13,700 | — | — |
| 2005-10-07 | $5.50 | $5.50 | 86,600 | — | — |
| 2005-10-06 | $5.41 | $5.41 | 44,900 | — | — |
| 2005-10-05 | $5.33 | $5.33 | 80,200 | — | — |
| 2005-10-04 | $5.39 | $5.39 | 32,600 | — | — |
| 2005-10-03 | $5.20 | $5.20 | 43,300 | — | — |
| 2005-09-30 | $5.18 | $5.18 | 141,300 | — | — |
| 2005-09-29 | $5.09 | $5.09 | 14,100 | — | — |
| 2005-09-28 | $5.10 | $5.10 | 100,700 | — | — |
| 2005-09-27 | $5.07 | $5.07 | 41,700 | — | — |
| 2005-09-26 | $5.10 | $5.10 | 36,100 | — | — |
| 2005-09-23 | $5.10 | $5.10 | 147,700 | — | — |
| 2005-09-22 | $5.14 | $5.14 | 11,500 | — | — |
| 2005-09-21 | $5.13 | $5.13 | 18,100 | — | — |
| 2005-09-20 | $5.20 | $5.20 | 14,400 | — | — |
| 2005-09-19 | $5.12 | $5.12 | 13,600 | — | — |
| 2005-09-16 | $5.15 | $5.15 | 18,700 | — | — |
| 2005-09-15 | $5.15 | $5.15 | 58,500 | — | — |
| 2005-09-14 | $5.17 | $5.17 | 23,900 | — | — |
| 2005-09-13 | $5.15 | $5.15 | 34,300 | — | — |
| 2005-09-12 | $5.30 | $5.30 | 282,900 | — | — |
| 2005-09-09 | $5.25 | $5.25 | 1,506,900 | — | — |
| 2005-09-08 | $5.25 | $5.25 | 51,600 | — | — |
| 2005-09-07 | $5.21 | $5.21 | 30,400 | — | — |
| 2005-09-06 | $5.17 | $5.17 | 20,500 | — | — |
| 2005-09-02 | $5.17 | $5.17 | 27,200 | — | — |
| 2005-09-01 | $5.13 | $5.13 | 46,800 | — | — |
| 2005-08-31 | $5.24 | $5.24 | 19,200 | — | — |
| 2005-08-30 | $5.25 | $5.25 | 7,000 | — | — |
| 2005-08-29 | $5.21 | $5.21 | 11,300 | — | — |
| 2005-08-26 | $5.25 | $5.25 | 29,300 | — | — |
| 2005-08-25 | $5.24 | $5.24 | 53,900 | — | — |
| 2005-08-24 | $5.28 | $5.28 | 48,200 | — | — |
| 2005-08-23 | $5.39 | $5.39 | 52,100 | — | — |
| 2005-08-22 | $5.40 | $5.40 | 60,200 | — | — |
| 2005-08-19 | $5.38 | $5.38 | 52,700 | — | — |
| 2005-08-18 | $5.30 | $5.30 | 96,700 | — | — |
| 2005-08-17 | $5.40 | $5.40 | 281,000 | — | — |
| 2005-08-16 | $5.13 | $5.13 | 5,300 | — | — |
| 2005-08-15 | $5.16 | $5.16 | 14,800 | — | — |
| 2005-08-12 | $5.18 | $5.18 | 12,300 | — | — |
| 2005-08-11 | $5.19 | $5.19 | 15,900 | — | — |
| 2005-08-10 | $5.20 | $5.20 | 23,700 | — | — |
| 2005-08-09 | $5.21 | $5.21 | 24,600 | — | — |
| 2005-08-08 | $5.12 | $5.12 | 33,500 | — | — |
| 2005-08-05 | $5.23 | $5.23 | 12,500 | — | — |
| 2005-08-04 | $5.12 | $5.12 | 39,400 | — | — |
| 2005-08-03 | $5.13 | $5.13 | 71,800 | — | — |
| 2005-08-02 | $5.13 | $5.13 | 146,800 | — | — |
| 2005-08-01 | $5.03 | $5.03 | 868,300 | — | — |
| 2005-07-29 | $5.30 | $5.30 | 20,800 | — | — |
| 2005-07-28 | $5.38 | $5.38 | 18,300 | — | — |
| 2005-07-27 | $5.38 | $5.38 | 26,900 | — | — |
| 2005-07-26 | $5.27 | $5.27 | 57,200 | — | — |
| 2005-07-25 | $5.36 | $5.36 | 30,100 | — | — |
| 2005-07-22 | $5.40 | $5.40 | 54,800 | — | — |
| 2005-07-21 | $5.59 | $5.59 | 124,700 | — | — |
| 2005-07-20 | $5.77 | $5.77 | 273,300 | — | — |
| 2005-07-19 | $5.39 | $5.39 | 184,200 | — | — |
| 2005-07-18 | $5.55 | $5.55 | 71,900 | — | — |
| 2005-07-15 | $5.88 | $5.88 | 16,100 | — | — |
| 2005-07-14 | $5.88 | $5.88 | 24,900 | — | — |
| 2005-07-13 | $5.91 | $5.91 | 28,300 | — | — |
| 2005-07-12 | $5.77 | $5.77 | 24,700 | — | — |
| 2005-07-11 | $5.79 | $5.79 | 71,000 | — | — |
| 2005-07-08 | $5.79 | $5.79 | 29,400 | — | — |
| 2005-07-07 | $5.72 | $5.72 | 22,700 | — | — |
| 2005-07-06 | $5.73 | $5.73 | 21,900 | — | — |
| 2005-07-05 | $5.67 | $5.67 | 32,700 | — | — |
| 2005-07-01 | $5.89 | $5.89 | 5,600 | — | — |
| 2005-06-30 | $5.86 | $5.86 | 9,200 | — | — |
| 2005-06-29 | $5.85 | $5.85 | 18,200 | — | — |
| 2005-06-28 | $5.86 | $5.86 | 20,900 | — | — |
| 2005-06-27 | $5.80 | $5.80 | 106,000 | — | — |
| 2005-06-24 | $5.83 | $5.83 | 70,800 | — | — |
| 2005-06-23 | $6.29 | $6.29 | 79,000 | — | — |
| 2005-06-22 | $6.59 | $6.59 | 21,100 | — | — |
| 2005-06-21 | $6.60 | $6.60 | 14,100 | — | — |
| 2005-06-20 | $6.75 | $6.75 | 26,100 | — | — |
| 2005-06-17 | $6.89 | $6.89 | 17,800 | — | — |
| 2005-06-16 | $7.08 | $7.08 | 33,800 | — | — |
| 2005-06-15 | $6.99 | $6.99 | 45,700 | — | — |
| 2005-06-14 | $6.82 | $6.82 | 35,300 | — | — |
| 2005-06-13 | $6.96 | $6.96 | 114,700 | — | — |
| 2005-06-10 | $7.05 | $7.05 | 34,700 | — | — |
| 2005-06-09 | $7.10 | $7.10 | 5,000 | — | — |
| 2005-06-08 | $7.12 | $7.12 | 9,700 | — | — |
| 2005-06-07 | $7.16 | $7.16 | 34,400 | — | — |
| 2005-06-06 | $7.19 | $7.19 | 171,000 | — | — |
| 2005-06-03 | $7.11 | $7.11 | 4,100 | — | — |
| 2005-06-02 | $7.19 | $7.19 | 18,800 | — | — |
| 2005-06-01 | $7.34 | $7.34 | 5,500 | — | — |
| 2005-05-31 | $7.28 | $7.28 | 43,900 | — | — |
| 2005-05-27 | $7.50 | $7.50 | 25,000 | — | — |
| 2005-05-26 | $7.35 | $7.35 | 45,900 | — | — |
| 2005-05-25 | $7.39 | $7.39 | 33,600 | — | — |
| 2005-05-24 | $7.40 | $7.40 | 413,500 | — | — |
| 2005-05-23 | $6.99 | $6.99 | 211,000 | — | — |
| 2005-05-20 | $7.08 | $7.08 | 24,000 | — | — |
| 2005-05-19 | $7.21 | $7.21 | 7,400 | — | — |
| 2005-05-18 | $7.29 | $7.29 | 32,600 | — | — |
| 2005-05-17 | $7.12 | $7.12 | 10,200 | — | — |
| 2005-05-16 | $7.09 | $7.09 | 57,900 | — | — |
| 2005-05-13 | $7.00 | $7.00 | 38,200 | — | — |
| 2005-05-12 | $6.85 | $6.85 | 19,800 | — | — |
| 2005-05-11 | $6.93 | $6.93 | 44,300 | — | — |
| 2005-05-10 | $6.68 | $6.68 | 80,300 | — | — |
| 2005-05-09 | $6.86 | $6.86 | 13,600 | — | — |
| 2005-05-06 | $6.88 | $6.88 | 3,500 | — | — |
| 2005-05-05 | $6.85 | $6.85 | 8,500 | — | — |
| 2005-05-04 | $6.87 | $6.87 | 24,800 | — | — |
| 2005-05-03 | $6.60 | $6.60 | 20,300 | — | — |
| 2005-05-02 | $6.60 | $6.60 | 25,800 | — | — |
| 2005-04-29 | $6.67 | $6.67 | 36,100 | — | — |
| 2005-04-28 | $6.67 | $6.67 | 31,900 | — | — |
| 2005-04-27 | $7.00 | $7.00 | 15,300 | — | — |
| 2005-04-26 | $6.93 | $6.93 | 16,200 | — | — |
| 2005-04-25 | $6.94 | $6.94 | 23,200 | — | — |
| 2005-04-22 | $7.00 | $7.00 | 8,800 | — | — |
| 2005-04-21 | $6.93 | $6.93 | 9,600 | — | — |
| 2005-04-20 | $6.87 | $6.87 | 57,700 | — | — |
| 2005-04-19 | $6.80 | $6.80 | 26,500 | — | — |
| 2005-04-18 | $6.66 | $6.66 | 51,000 | — | — |
| 2005-04-15 | $6.60 | $6.60 | 52,400 | — | — |
| 2005-04-14 | $6.84 | $6.84 | 63,500 | — | — |
| 2005-04-13 | $6.97 | $6.97 | 67,300 | — | — |
| 2005-04-12 | $7.01 | $7.01 | 101,200 | — | — |
| 2005-04-11 | $6.92 | $6.92 | 43,400 | — | — |
| 2005-04-08 | $7.10 | $7.10 | 10,400 | — | — |
| 2005-04-07 | $7.09 | $7.09 | 72,600 | — | — |
| 2005-04-06 | $7.24 | $7.24 | 31,000 | — | — |
| 2005-04-05 | $7.27 | $7.27 | 55,400 | — | — |
| 2005-04-04 | $7.50 | $7.50 | 58,000 | — | — |
| 2005-04-01 | $7.52 | $7.52 | 32,400 | — | — |
| 2005-03-31 | $7.40 | $7.40 | 29,500 | — | — |
| 2005-03-30 | $7.10 | $7.10 | 41,600 | — | — |
| 2005-03-29 | $7.14 | $7.14 | 30,200 | — | — |
| 2005-03-28 | $7.37 | $7.37 | 30,400 | — | — |
| 2005-03-24 | $7.54 | $7.54 | 11,100 | — | — |
| 2005-03-23 | $7.52 | $7.52 | 160,100 | — | — |
| 2005-03-22 | $7.44 | $7.44 | 27,500 | — | — |
| 2005-03-21 | $7.39 | $7.39 | 80,500 | — | — |
| 2005-03-18 | $7.70 | $7.70 | 12,800 | — | — |
| 2005-03-17 | $7.76 | $7.76 | 21,400 | — | — |
| 2005-03-16 | $7.93 | $7.93 | 13,600 | — | — |
| 2005-03-15 | $7.90 | $7.90 | 6,100 | — | — |
| 2005-03-14 | $7.90 | $7.90 | 3,400 | — | — |
| 2005-03-11 | $7.85 | $7.85 | 34,500 | — | — |
| 2005-03-10 | $8.10 | $8.10 | 53,600 | — | — |
| 2005-03-09 | $8.12 | $8.12 | 69,700 | — | — |
| 2005-03-08 | $7.98 | $7.98 | 10,200 | — | — |
| 2005-03-07 | $8.05 | $8.05 | 24,500 | — | — |
| 2005-03-04 | $7.88 | $7.88 | 55,500 | — | — |
| 2005-03-03 | $7.86 | $7.86 | 47,700 | — | — |
| 2005-03-02 | $8.16 | $8.16 | 34,500 | — | — |
| 2005-03-01 | $7.99 | $7.99 | 227,900 | — | — |
| 2005-02-28 | $7.91 | $7.91 | 33,000 | — | — |
| 2005-02-25 | $8.14 | $8.14 | 5,800 | — | — |
| 2005-02-24 | $8.10 | $8.10 | 7,500 | — | — |
| 2005-02-23 | $8.17 | $8.17 | 5,400 | — | — |
| 2005-02-22 | $8.24 | $8.24 | 13,200 | — | — |
| 2005-02-18 | $8.26 | $8.26 | 5,700 | — | — |
| 2005-02-17 | $8.34 | $8.34 | 32,400 | — | — |
| 2005-02-16 | $8.33 | $8.33 | 60,500 | — | — |
| 2005-02-15 | $8.36 | $8.36 | 65,900 | — | — |
| 2005-02-14 | $8.49 | $8.49 | 69,900 | — | — |
| 2005-02-11 | $8.57 | $8.57 | 83,800 | — | — |
| 2005-02-10 | $8.65 | $8.65 | 78,400 | — | — |
| 2005-02-09 | $8.70 | $8.70 | 69,500 | — | — |
| 2005-02-08 | $8.90 | $8.90 | 67,500 | — | — |
| 2005-02-07 | $8.87 | $8.87 | 13,200 | — | — |
| 2005-02-04 | $8.99 | $8.99 | 106,200 | — | — |
| 2005-02-03 | $9.00 | $9.00 | 139,900 | — | — |
| 2005-02-02 | $9.00 | $9.00 | 312,400 | — | — |
| 2005-02-01 | $8.50 | $8.50 | 131,000 | — | — |
| 2005-01-31 | $8.75 | $8.75 | 35,500 | — | — |
| 2005-01-28 | $8.76 | $8.76 | 23,100 | — | — |
| 2005-01-27 | $8.69 | $8.69 | 13,400 | — | — |
| 2005-01-26 | $8.73 | $8.73 | 16,400 | — | — |
| 2005-01-25 | $8.71 | $8.71 | 25,900 | — | — |
| 2005-01-24 | $8.95 | $8.95 | 105,600 | — | — |
| 2005-01-21 | $8.51 | $8.51 | 9,800 | — | — |
| 2005-01-20 | $8.34 | $8.34 | 3,500 | — | — |
| 2005-01-19 | $8.43 | $8.43 | 46,400 | — | — |
| 2005-01-18 | $8.31 | $8.31 | 31,800 | — | — |
| 2005-01-14 | $8.36 | $8.36 | 55,400 | — | — |
| 2005-01-13 | $8.19 | $8.19 | 102,000 | — | — |
| 2005-01-12 | $8.50 | $8.50 | 53,100 | — | — |
| 2005-01-11 | $8.55 | $8.55 | 24,700 | — | — |
| 2005-01-10 | $8.51 | $8.51 | 8,200 | — | — |
| 2005-01-07 | $8.80 | $8.80 | 28,400 | — | — |
| 2005-01-06 | $8.50 | $8.50 | 21,900 | — | — |
| 2005-01-05 | $8.46 | $8.46 | 50,700 | — | — |
| 2005-01-04 | $8.48 | $8.48 | 34,000 | — | — |
| 2005-01-03 | $8.65 | $8.65 | 12,300 | — | — |