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
- 1993-03-29 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 | $6.12 | $7.47 | 52,800 | — | — |
| 2005-12-29 | $6.15 | $7.50 | 27,000 | — | — |
| 2005-12-28 | $6.18 | $7.54 | 126,600 | — | — |
| 2005-12-27 | $6.18 | $7.43 | 100,200 | — | — |
| 2005-12-23 | $6.36 | $7.66 | 17,400 | — | — |
| 2005-12-22 | $6.31 | $7.59 | 117,600 | — | — |
| 2005-12-21 | $6.23 | $7.49 | 43,800 | — | — |
| 2005-12-20 | $6.19 | $7.45 | 38,400 | — | — |
| 2005-12-19 | $6.22 | $7.48 | 105,000 | — | — |
| 2005-12-16 | $6.22 | $7.48 | 419,400 | — | — |
| 2005-12-15 | $6.26 | $7.54 | 82,200 | — | — |
| 2005-12-14 | $6.26 | $7.53 | 267,000 | — | — |
| 2005-12-13 | $6.25 | $7.52 | 469,800 | — | — |
| 2005-12-12 | $6.17 | $7.42 | 245,400 | — | — |
| 2005-12-09 | $6.17 | $7.42 | 111,000 | — | — |
| 2005-12-08 | $6.17 | $7.42 | 161,400 | — | — |
| 2005-12-07 | $6.13 | $7.37 | 127,800 | — | — |
| 2005-12-06 | $6.13 | $7.37 | 370,800 | — | — |
| 2005-12-05 | $6.13 | $7.37 | 199,800 | — | — |
| 2005-12-02 | $6.17 | $7.43 | 100,200 | — | — |
| 2005-12-01 | $6.26 | $7.53 | 307,200 | — | — |
| 2005-11-30 | $6.31 | $7.60 | 376,800 | — | — |
| 2005-11-29 | $6.26 | $7.53 | 72,000 | — | — |
| 2005-11-28 | $6.30 | $7.59 | 265,200 | — | — |
| 2005-11-25 | $6.41 | $7.72 | 39,600 | — | — |
| 2005-11-23 | $6.48 | $7.80 | 97,200 | — | — |
| 2005-11-22 | $6.45 | $7.76 | 158,400 | — | — |
| 2005-11-21 | $6.26 | $7.53 | 163,800 | — | — |
| 2005-11-18 | $6.19 | $7.44 | 70,800 | — | — |
| 2005-11-17 | $6.19 | $7.45 | 247,200 | — | — |
| 2005-11-16 | $6.08 | $7.31 | 95,400 | — | — |
| 2005-11-15 | $6.06 | $7.29 | 148,200 | — | — |
| 2005-11-14 | $6.03 | $7.26 | 203,400 | — | — |
| 2005-11-11 | $6.05 | $7.28 | 132,000 | — | — |
| 2005-11-10 | $5.98 | $7.20 | 151,800 | — | — |
| 2005-11-09 | $5.84 | $7.02 | 298,200 | — | — |
| 2005-11-08 | $5.65 | $6.80 | 208,800 | — | — |
| 2005-11-07 | $5.52 | $6.64 | 150,600 | — | — |
| 2005-11-04 | $5.47 | $6.59 | 150,000 | — | — |
| 2005-11-03 | $5.28 | $6.36 | 277,800 | — | — |
| 2005-11-02 | $5.30 | $6.38 | 279,600 | — | — |
| 2005-11-01 | $5.35 | $6.44 | 81,600 | — | — |
| 2005-10-31 | $5.35 | $6.44 | 165,600 | — | — |
| 2005-10-28 | $5.28 | $6.36 | 180,000 | — | — |
| 2005-10-27 | $5.24 | $6.31 | 79,800 | — | — |
| 2005-10-26 | $5.37 | $6.46 | 270,600 | — | — |
| 2005-10-25 | $5.45 | $6.56 | 133,800 | — | — |
| 2005-10-24 | $5.68 | $6.83 | 121,200 | — | — |
| 2005-10-21 | $5.68 | $6.83 | 142,200 | — | — |
| 2005-10-20 | $5.55 | $6.68 | 152,400 | — | — |
| 2005-10-19 | $5.58 | $6.72 | 247,200 | — | — |
| 2005-10-18 | $5.52 | $6.64 | 157,800 | — | — |
| 2005-10-17 | $5.64 | $6.78 | 170,400 | — | — |
| 2005-10-14 | $5.69 | $6.84 | 65,400 | — | — |
| 2005-10-13 | $5.67 | $6.83 | 114,600 | — | — |
| 2005-10-12 | $5.62 | $6.77 | 314,400 | — | — |
| 2005-10-11 | $5.50 | $6.62 | 87,000 | — | — |
| 2005-10-10 | $5.68 | $6.83 | 97,200 | — | — |
| 2005-10-07 | $5.75 | $6.93 | 24,000 | — | — |
| 2005-10-06 | $5.73 | $6.89 | 91,200 | — | — |
| 2005-10-05 | $5.71 | $6.88 | 151,800 | — | — |
| 2005-10-04 | $5.96 | $7.17 | 105,600 | — | — |
| 2005-10-03 | $5.95 | $7.17 | 87,600 | — | — |
| 2005-09-30 | $5.89 | $7.09 | 33,000 | — | — |
| 2005-09-29 | $5.88 | $7.08 | 200,400 | — | — |
| 2005-09-28 | $5.89 | $7.09 | 94,200 | — | — |
| 2005-09-27 | $5.79 | $6.97 | 127,200 | — | — |
| 2005-09-26 | $5.88 | $7.07 | 167,400 | — | — |
| 2005-09-23 | $5.61 | $6.75 | 212,400 | — | — |
| 2005-09-22 | $5.67 | $6.82 | 216,600 | — | — |
| 2005-09-21 | $5.70 | $6.85 | 201,000 | — | — |
| 2005-09-20 | $6.02 | $7.24 | 229,800 | — | — |
| 2005-09-19 | $6.25 | $7.52 | 52,200 | — | — |
| 2005-09-16 | $6.23 | $7.50 | 255,600 | — | — |
| 2005-09-15 | $6.10 | $7.34 | 101,400 | — | — |
| 2005-09-14 | $6.19 | $7.45 | 272,400 | — | — |
| 2005-09-13 | $6.28 | $7.55 | 67,200 | — | — |
| 2005-09-12 | $6.35 | $7.64 | 87,600 | — | — |
| 2005-09-09 | $6.33 | $7.62 | 160,800 | — | — |
| 2005-09-08 | $6.28 | $7.56 | 151,200 | — | — |
| 2005-09-07 | $6.45 | $7.76 | 160,200 | — | — |
| 2005-09-06 | $6.54 | $7.87 | 208,800 | — | — |
| 2005-09-02 | $6.42 | $7.73 | 84,000 | — | — |
| 2005-09-01 | $6.64 | $7.99 | 196,200 | — | — |
| 2005-08-31 | $6.55 | $7.88 | 149,400 | — | — |
| 2005-08-30 | $6.57 | $7.91 | 148,800 | — | — |
| 2005-08-29 | $6.52 | $7.85 | 143,400 | — | — |
| 2005-08-26 | $6.63 | $7.97 | 102,600 | — | — |
| 2005-08-25 | $6.68 | $8.04 | 121,800 | — | — |
| 2005-08-24 | $6.63 | $7.98 | 112,800 | — | — |
| 2005-08-23 | $6.69 | $8.05 | 88,200 | — | — |
| 2005-08-22 | $6.70 | $8.06 | 100,200 | — | — |
| 2005-08-19 | $6.63 | $7.98 | 80,400 | — | — |
| 2005-08-18 | $6.57 | $7.91 | 73,800 | — | — |
| 2005-08-17 | $6.60 | $7.94 | 99,600 | — | — |
| 2005-08-16 | $6.60 | $7.95 | 111,600 | — | — |
| 2005-08-15 | $6.65 | $8.00 | 97,800 | — | — |
| 2005-08-12 | $6.63 | $7.98 | 170,400 | — | — |
| 2005-08-11 | $6.66 | $8.01 | 119,400 | — | — |
| 2005-08-10 | $6.61 | $7.95 | 615,600 | — | — |
| 2005-08-09 | $6.64 | $7.99 | 354,000 | — | — |
| 2005-08-08 | $6.55 | $7.89 | 506,400 | — | — |
| 2005-08-05 | $6.57 | $7.91 | 399,600 | — | — |
| 2005-08-04 | $7.12 | $8.56 | 246,000 | — | — |
| 2005-08-03 | $7.38 | $8.89 | 396,000 | — | — |
| 2005-08-02 | $7.82 | $9.41 | 291,600 | — | — |
| 2005-08-01 | $7.78 | $9.36 | 298,800 | — | — |
| 2005-07-29 | $7.77 | $9.35 | 147,000 | — | — |
| 2005-07-28 | $7.61 | $9.16 | 75,600 | — | — |
| 2005-07-27 | $7.50 | $9.03 | 64,200 | — | — |
| 2005-07-26 | $7.72 | $9.29 | 44,400 | — | — |
| 2005-07-25 | $7.67 | $9.23 | 48,000 | — | — |
| 2005-07-22 | $7.69 | $9.26 | 103,800 | — | — |
| 2005-07-21 | $7.40 | $8.90 | 145,200 | — | — |
| 2005-07-20 | $7.67 | $9.23 | 123,600 | — | — |
| 2005-07-19 | $7.51 | $9.04 | 82,800 | — | — |
| 2005-07-18 | $7.50 | $9.03 | 156,600 | — | — |
| 2005-07-15 | $7.54 | $9.07 | 65,400 | — | — |
| 2005-07-14 | $7.63 | $9.18 | 109,800 | — | — |
| 2005-07-13 | $7.66 | $9.22 | 228,600 | — | — |
| 2005-07-12 | $7.63 | $9.18 | 247,200 | — | — |
| 2005-07-11 | $7.72 | $9.29 | 336,000 | — | — |
| 2005-07-08 | $7.60 | $9.15 | 347,400 | — | — |
| 2005-07-07 | $7.44 | $8.96 | 391,800 | — | — |
| 2005-07-06 | $7.36 | $8.86 | 213,600 | — | — |
| 2005-07-05 | $7.48 | $9.01 | 276,000 | — | — |
| 2005-07-01 | $7.07 | $8.51 | 55,800 | — | — |
| 2005-06-30 | $7.08 | $8.52 | 59,400 | — | — |
| 2005-06-29 | $7.24 | $8.71 | 125,400 | — | — |
| 2005-06-28 | $7.14 | $8.60 | 190,200 | — | — |
| 2005-06-27 | $6.90 | $8.30 | 133,800 | — | — |
| 2005-06-24 | $6.87 | $8.27 | 453,600 | — | — |
| 2005-06-23 | $6.92 | $8.33 | 271,800 | — | — |
| 2005-06-22 | $7.10 | $8.55 | 188,400 | — | — |
| 2005-06-21 | $7.15 | $8.60 | 358,800 | — | — |
| 2005-06-20 | $7.06 | $8.50 | 133,800 | — | — |
| 2005-06-17 | $7.10 | $8.55 | 220,800 | — | — |
| 2005-06-16 | $7.25 | $8.73 | 177,600 | — | — |
| 2005-06-15 | $7.16 | $8.62 | 249,600 | — | — |
| 2005-06-14 | $7.13 | $8.58 | 187,800 | — | — |
| 2005-06-13 | $7.00 | $8.42 | 217,200 | — | — |
| 2005-06-10 | $7.26 | $8.73 | 96,000 | — | — |
| 2005-06-09 | $7.37 | $8.87 | 171,000 | — | — |
| 2005-06-08 | $7.28 | $8.76 | 115,200 | — | — |
| 2005-06-07 | $7.32 | $8.81 | 130,800 | — | — |
| 2005-06-06 | $7.11 | $8.56 | 164,400 | — | — |
| 2005-06-03 | $7.18 | $8.64 | 116,400 | — | — |
| 2005-06-02 | $7.24 | $8.72 | 95,400 | — | — |
| 2005-06-01 | $7.33 | $8.83 | 74,400 | — | — |
| 2005-05-31 | $7.18 | $8.64 | 157,200 | — | — |
| 2005-05-27 | $7.26 | $8.73 | 89,400 | — | — |
| 2005-05-26 | $7.13 | $8.58 | 48,000 | — | — |
| 2005-05-25 | $6.92 | $8.32 | 111,000 | — | — |
| 2005-05-24 | $7.13 | $8.58 | 212,400 | — | — |
| 2005-05-23 | $7.28 | $8.77 | 142,800 | — | — |
| 2005-05-20 | $7.18 | $8.65 | 267,600 | — | — |
| 2005-05-19 | $7.49 | $9.02 | 229,200 | — | — |
| 2005-05-18 | $7.04 | $8.48 | 321,000 | — | — |
| 2005-05-17 | $6.97 | $8.39 | 140,400 | — | — |
| 2005-05-16 | $6.88 | $8.28 | 164,400 | — | — |
| 2005-05-13 | $6.83 | $8.23 | 172,200 | — | — |
| 2005-05-12 | $6.79 | $8.17 | 161,400 | — | — |
| 2005-05-11 | $6.93 | $8.35 | 174,000 | — | — |
| 2005-05-10 | $6.92 | $8.32 | 119,400 | — | — |
| 2005-05-09 | $6.91 | $8.32 | 39,600 | — | — |
| 2005-05-06 | $6.80 | $8.19 | 184,800 | — | — |
| 2005-05-05 | $6.76 | $8.13 | 73,800 | — | — |
| 2005-05-04 | $6.63 | $7.98 | 97,200 | — | — |
| 2005-05-03 | $6.50 | $7.82 | 60,000 | — | — |
| 2005-05-02 | $6.43 | $7.74 | 169,800 | — | — |
| 2005-04-29 | $6.32 | $7.60 | 109,800 | — | — |
| 2005-04-28 | $6.30 | $7.59 | 145,200 | — | — |
| 2005-04-27 | $6.35 | $7.65 | 104,400 | — | — |
| 2005-04-26 | $6.33 | $7.62 | 147,600 | — | — |
| 2005-04-25 | $6.37 | $7.67 | 93,600 | — | — |
| 2005-04-22 | $6.15 | $7.40 | 131,400 | — | — |
| 2005-04-21 | $6.40 | $7.70 | 197,400 | — | — |
| 2005-04-20 | $6.20 | $7.47 | 149,400 | — | — |
| 2005-04-19 | $6.44 | $7.75 | 132,600 | — | — |
| 2005-04-18 | $6.41 | $7.72 | 112,200 | — | — |
| 2005-04-15 | $6.46 | $7.77 | 159,000 | — | — |
| 2005-04-14 | $6.55 | $7.88 | 54,000 | — | — |
| 2005-04-13 | $6.55 | $7.88 | 118,200 | — | — |
| 2005-04-12 | $6.51 | $7.83 | 151,800 | — | — |
| 2005-04-11 | $6.55 | $7.88 | 111,000 | — | — |
| 2005-04-08 | $6.59 | $7.94 | 57,000 | — | — |
| 2005-04-07 | $6.71 | $8.07 | 37,800 | — | — |
| 2005-04-06 | $6.70 | $8.06 | 72,000 | — | — |
| 2005-04-05 | $6.55 | $7.89 | 85,800 | — | — |
| 2005-04-04 | $6.58 | $7.92 | 75,000 | — | — |
| 2005-04-01 | $6.61 | $7.95 | 110,400 | — | — |
| 2005-03-31 | $6.60 | $7.94 | 216,600 | — | — |
| 2005-03-30 | $6.71 | $8.07 | 162,600 | — | — |
| 2005-03-29 | $6.58 | $7.92 | 475,200 | — | — |
| 2005-03-28 | $6.58 | $7.92 | 237,000 | — | — |
| 2005-03-24 | $6.38 | $7.67 | 142,200 | — | — |
| 2005-03-23 | $6.26 | $7.54 | 109,800 | — | — |
| 2005-03-22 | $6.48 | $7.80 | 545,400 | — | — |
| 2005-03-21 | $6.52 | $7.85 | 232,800 | — | — |
| 2005-03-18 | $6.54 | $7.87 | 334,800 | — | — |
| 2005-03-17 | $6.54 | $7.87 | 143,400 | — | — |
| 2005-03-16 | $6.48 | $7.80 | 633,600 | — | — |
| 2005-03-15 | $6.50 | $7.82 | 166,200 | — | — |
| 2005-03-14 | $6.46 | $7.77 | 169,800 | — | — |
| 2005-03-11 | $6.61 | $7.96 | 465,000 | — | — |
| 2005-03-10 | $6.56 | $7.89 | 527,400 | — | — |
| 2005-03-09 | $6.52 | $7.85 | 1,738,200 | — | — |
| 2005-03-08 | $7.42 | $8.93 | 85,800 | — | — |
| 2005-03-07 | $7.41 | $8.91 | 122,400 | — | — |
| 2005-03-04 | $7.55 | $9.08 | 175,200 | — | — |
| 2005-03-03 | $7.44 | $8.96 | 100,800 | — | — |
| 2005-03-02 | $7.46 | $8.98 | 78,000 | — | — |
| 2005-03-01 | $7.42 | $8.94 | 130,800 | — | — |
| 2005-02-28 | $7.42 | $8.93 | 255,000 | — | — |
| 2005-02-25 | $7.42 | $8.93 | 312,600 | — | — |
| 2005-02-24 | $7.35 | $8.84 | 182,400 | — | — |
| 2005-02-23 | $7.19 | $8.66 | 268,200 | — | — |
| 2005-02-22 | $7.18 | $8.65 | 151,200 | — | — |
| 2005-02-18 | $7.51 | $9.03 | 118,200 | — | — |
| 2005-02-17 | $7.62 | $9.17 | 109,200 | — | — |
| 2005-02-16 | $7.63 | $9.18 | 123,000 | — | — |
| 2005-02-15 | $7.55 | $9.09 | 540,000 | — | — |
| 2005-02-14 | $6.91 | $8.32 | 141,000 | — | — |
| 2005-02-11 | $6.98 | $8.41 | 87,600 | — | — |
| 2005-02-10 | $6.82 | $8.21 | 124,200 | — | — |
| 2005-02-09 | $6.89 | $8.30 | 78,000 | — | — |
| 2005-02-08 | $7.00 | $8.42 | 31,800 | — | — |
| 2005-02-07 | $6.98 | $8.40 | 72,600 | — | — |
| 2005-02-04 | $6.94 | $8.35 | 133,200 | — | — |
| 2005-02-03 | $6.83 | $8.23 | 94,800 | — | — |
| 2005-02-02 | $6.78 | $8.16 | 117,600 | — | — |
| 2005-02-01 | $6.65 | $8.00 | 67,200 | — | — |
| 2005-01-31 | $6.68 | $8.03 | 40,800 | — | — |
| 2005-01-28 | $6.55 | $7.89 | 69,600 | — | — |
| 2005-01-27 | $6.62 | $7.96 | 40,200 | — | — |
| 2005-01-26 | $6.73 | $8.10 | 78,000 | — | — |
| 2005-01-25 | $6.57 | $7.90 | 82,200 | — | — |
| 2005-01-24 | $6.63 | $7.98 | 136,200 | — | — |
| 2005-01-21 | $6.46 | $7.77 | 47,400 | — | — |
| 2005-01-20 | $6.59 | $7.93 | 113,400 | — | — |
| 2005-01-19 | $6.73 | $8.10 | 91,800 | — | — |
| 2005-01-18 | $6.88 | $8.28 | 51,000 | — | — |
| 2005-01-14 | $6.69 | $8.06 | 53,400 | — | — |
| 2005-01-13 | $6.57 | $7.90 | 73,800 | — | — |
| 2005-01-12 | $6.74 | $8.11 | 57,000 | — | — |
| 2005-01-11 | $6.70 | $8.06 | 84,000 | — | — |
| 2005-01-10 | $6.68 | $8.04 | 67,200 | — | — |
| 2005-01-07 | $6.58 | $7.92 | 55,200 | — | — |
| 2005-01-06 | $6.86 | $8.25 | 86,400 | — | — |
| 2005-01-05 | $6.67 | $8.02 | 123,000 | — | — |
| 2005-01-04 | $6.92 | $8.33 | 282,600 | — | — |
| 2005-01-03 | $7.27 | $8.75 | 116,400 | — | — |