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
- 1998-05-27 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 | $8.33 | $8.33 | 88,577 | — | — |
| 2005-12-29 | $8.48 | $8.48 | 21,443 | — | — |
| 2005-12-28 | $8.48 | $8.48 | 437,774 | — | — |
| 2005-12-27 | $8.48 | $8.48 | 19,639 | — | — |
| 2005-12-23 | $8.48 | $8.48 | 84,368 | — | — |
| 2005-12-22 | $8.33 | $8.33 | 87,274 | — | — |
| 2005-12-21 | $8.33 | $8.33 | 89,779 | — | — |
| 2005-12-20 | $8.53 | $8.53 | 116,733 | — | — |
| 2005-12-19 | $8.53 | $8.53 | 55,912 | — | — |
| 2005-12-16 | $8.73 | $8.73 | 132,665 | — | — |
| 2005-12-15 | $8.43 | $8.43 | 14,228 | — | — |
| 2005-12-14 | $8.38 | $8.38 | 17,836 | — | — |
| 2005-12-13 | $8.48 | $8.48 | 26,854 | — | — |
| 2005-12-12 | $8.43 | $8.43 | 6,413 | — | — |
| 2005-12-09 | $8.48 | $8.48 | 8,417 | — | — |
| 2005-12-08 | $8.48 | $8.48 | 18,938 | — | — |
| 2005-12-07 | $8.53 | $8.53 | 50,601 | — | — |
| 2005-12-06 | $8.43 | $8.43 | 2,906 | — | — |
| 2005-12-05 | $8.53 | $8.53 | 13,928 | — | — |
| 2005-12-02 | $8.38 | $8.38 | 11,824 | — | — |
| 2005-12-01 | $8.48 | $8.48 | 10,321 | — | — |
| 2005-11-30 | $8.58 | $8.58 | 28,357 | — | — |
| 2005-11-29 | $8.38 | $8.38 | 56,513 | — | — |
| 2005-11-28 | $8.13 | $8.13 | 193,687 | — | — |
| 2005-11-25 | $7.88 | $7.88 | 127,054 | — | — |
| 2005-11-23 | $7.68 | $7.68 | 71,342 | — | — |
| 2005-11-22 | $7.88 | $7.88 | 9,619 | — | — |
| 2005-11-21 | $7.98 | $7.98 | 31,663 | — | — |
| 2005-11-18 | $7.76 | $7.76 | 33,166 | — | — |
| 2005-11-17 | $7.63 | $7.63 | 1,904 | — | — |
| 2005-11-16 | $7.78 | $7.78 | 77,455 | — | — |
| 2005-11-15 | $7.72 | $7.72 | 4,609 | — | — |
| 2005-11-14 | $7.73 | $7.73 | 9,018 | — | — |
| 2005-11-11 | $7.73 | $7.73 | 802 | — | — |
| 2005-11-10 | $7.73 | $7.73 | 2,505 | — | — |
| 2005-11-09 | $7.73 | $7.73 | 4,810 | — | — |
| 2005-11-08 | $7.68 | $7.68 | 3,507 | — | — |
| 2005-11-07 | $7.73 | $7.73 | 2,806 | — | — |
| 2005-11-04 | $7.73 | $7.73 | 1,403 | — | — |
| 2005-11-03 | $7.73 | $7.73 | 55,611 | — | — |
| 2005-11-02 | $7.73 | $7.73 | 49,900 | — | — |
| 2005-11-01 | $7.88 | $7.88 | 125,751 | — | — |
| 2005-10-31 | $8.08 | $8.08 | 36,272 | — | — |
| 2005-10-28 | $7.68 | $7.68 | 18,236 | — | — |
| 2005-10-27 | $7.73 | $7.73 | 50,601 | — | — |
| 2005-10-26 | $7.73 | $7.73 | 18,537 | — | — |
| 2005-10-25 | $7.73 | $7.73 | 12,024 | — | — |
| 2005-10-24 | $7.58 | $7.58 | 50,300 | — | — |
| 2005-10-21 | $7.88 | $7.88 | 60,721 | — | — |
| 2005-10-20 | $7.58 | $7.58 | 5,110 | — | — |
| 2005-10-19 | $7.68 | $7.68 | 6,212 | — | — |
| 2005-10-18 | $7.63 | $7.63 | 41,182 | — | — |
| 2005-10-17 | $7.73 | $7.73 | 6,112 | — | — |
| 2005-10-14 | $7.73 | $7.73 | 54,509 | — | — |
| 2005-10-13 | $7.78 | $7.78 | 6,613 | — | — |
| 2005-10-12 | $7.98 | $7.98 | 2,505 | — | — |
| 2005-10-11 | $7.98 | $7.98 | 60,521 | — | — |
| 2005-10-10 | $7.98 | $7.98 | 3,106 | — | — |
| 2005-10-07 | $7.98 | $7.98 | 10,822 | — | — |
| 2005-10-06 | $7.98 | $7.98 | 2,204 | — | — |
| 2005-10-05 | $8.13 | $8.13 | 63,226 | — | — |
| 2005-10-04 | $8.28 | $8.28 | 52,004 | — | — |
| 2005-10-03 | $8.23 | $8.23 | 22,144 | — | — |
| 2005-09-30 | $8.28 | $8.28 | 3,707 | — | — |
| 2005-09-29 | $8.18 | $8.18 | 74,549 | — | — |
| 2005-09-28 | $8.28 | $8.28 | 2,305 | — | — |
| 2005-09-27 | $8.18 | $8.18 | 1,703 | — | — |
| 2005-09-26 | $8.38 | $8.38 | 2,906 | — | — |
| 2005-09-23 | $8.48 | $8.48 | 0 | — | — |
| 2005-09-22 | $8.48 | $8.48 | 3,707 | — | — |
| 2005-09-21 | $8.48 | $8.48 | 200 | — | — |
| 2005-09-20 | $8.48 | $8.48 | 1,303 | — | — |
| 2005-09-19 | $8.18 | $8.18 | 4,008 | — | — |
| 2005-09-16 | $8.13 | $8.13 | 44,188 | — | — |
| 2005-09-15 | $8.28 | $8.28 | 41,383 | — | — |
| 2005-09-14 | $8.03 | $8.03 | 15,431 | — | — |
| 2005-09-13 | $8.03 | $8.03 | 3,006 | — | — |
| 2005-09-12 | $7.98 | $7.98 | 2,004 | — | — |
| 2005-09-09 | $8.08 | $8.08 | 4,309 | — | — |
| 2005-09-08 | $8.03 | $8.03 | 1,102 | — | — |
| 2005-09-07 | $8.03 | $8.03 | 86,272 | — | — |
| 2005-09-06 | $7.83 | $7.83 | 802 | — | — |
| 2005-09-02 | $7.83 | $7.83 | 5,711 | — | — |
| 2005-09-01 | $7.88 | $7.88 | 6,012 | — | — |
| 2005-08-31 | $7.98 | $7.98 | 36,673 | — | — |
| 2005-08-30 | $7.66 | $7.66 | 401 | — | — |
| 2005-08-29 | $7.68 | $7.68 | 18,637 | — | — |
| 2005-08-26 | $7.73 | $7.73 | 2,505 | — | — |
| 2005-08-25 | $7.88 | $7.88 | 7,916 | — | — |
| 2005-08-24 | $8.03 | $8.03 | 200 | — | — |
| 2005-08-23 | $8.03 | $8.03 | 16,533 | — | — |
| 2005-08-22 | $8.13 | $8.13 | 56,914 | — | — |
| 2005-08-19 | $8.28 | $8.28 | 15,030 | — | — |
| 2005-08-18 | $7.78 | $7.78 | 223,246 | — | — |
| 2005-08-17 | $7.49 | $7.49 | 522,242 | — | — |
| 2005-08-16 | $7.49 | $7.49 | 92,485 | — | — |
| 2005-08-15 | $7.29 | $7.29 | 8,918 | — | — |
| 2005-08-12 | $7.49 | $7.49 | 2,204 | — | — |
| 2005-08-11 | $7.44 | $7.44 | 2,705 | — | — |
| 2005-08-10 | $7.46 | $7.46 | 2,806 | — | — |
| 2005-08-09 | $7.49 | $7.49 | 29,559 | — | — |
| 2005-08-08 | $7.26 | $7.26 | 10,822 | — | — |
| 2005-08-05 | $7.41 | $7.41 | 8,417 | — | — |
| 2005-08-04 | $7.41 | $7.41 | 13,828 | — | — |
| 2005-08-03 | $7.39 | $7.39 | 5,210 | — | — |
| 2005-08-02 | $7.44 | $7.44 | 3,307 | — | — |
| 2005-08-01 | $7.49 | $7.49 | 29,559 | — | — |
| 2005-07-29 | $7.44 | $7.44 | 31,663 | — | — |
| 2005-07-28 | $7.35 | $7.35 | 1,102 | — | — |
| 2005-07-27 | $7.34 | $7.34 | 6,914 | — | — |
| 2005-07-26 | $7.34 | $7.34 | 37,174 | — | — |
| 2005-07-25 | $7.39 | $7.39 | 22,946 | — | — |
| 2005-07-22 | $7.58 | $7.58 | 11,423 | — | — |
| 2005-07-21 | $7.53 | $7.53 | 82,765 | — | — |
| 2005-07-20 | $7.53 | $7.53 | 37,274 | — | — |
| 2005-07-19 | $7.58 | $7.58 | 154,408 | — | — |
| 2005-07-18 | $7.49 | $7.49 | 58,417 | — | — |
| 2005-07-15 | $7.49 | $7.49 | 3,808 | — | — |
| 2005-07-14 | $7.49 | $7.49 | 9,018 | — | — |
| 2005-07-13 | $7.49 | $7.49 | 9,319 | — | — |
| 2005-07-12 | $7.49 | $7.49 | 104,809 | — | — |
| 2005-07-11 | $7.58 | $7.58 | 432,864 | — | — |
| 2005-07-08 | $7.73 | $7.73 | 75,250 | — | — |
| 2005-07-07 | $7.98 | $7.98 | 4,409 | — | — |
| 2005-07-06 | $7.98 | $7.98 | 91,783 | — | — |
| 2005-07-05 | $8.08 | $8.08 | 4,709 | — | — |
| 2005-07-01 | $8.18 | $8.18 | 11,723 | — | — |
| 2005-06-30 | $8.23 | $8.23 | 0 | — | — |
| 2005-06-29 | $8.23 | $8.23 | 1,603 | — | — |
| 2005-06-28 | $8.18 | $8.18 | 2,405 | — | — |
| 2005-06-27 | $7.98 | $7.98 | 6,313 | — | — |
| 2005-06-24 | $7.98 | $7.98 | 11,723 | — | — |
| 2005-06-23 | $7.93 | $7.93 | 5,311 | — | — |
| 2005-06-22 | $7.68 | $7.68 | 8,216 | — | — |
| 2005-06-21 | $7.63 | $7.63 | 7,916 | — | — |
| 2005-06-20 | $7.58 | $7.58 | 1,403 | — | — |
| 2005-06-17 | $7.68 | $7.68 | 32,064 | — | — |
| 2005-06-16 | $7.78 | $7.78 | 35,872 | — | — |
| 2005-06-15 | $7.56 | $7.56 | 15,631 | — | — |
| 2005-06-14 | $7.49 | $7.49 | 1,703 | — | — |
| 2005-06-13 | $7.48 | $7.48 | 14,329 | — | — |
| 2005-06-10 | $7.49 | $7.49 | 113,226 | — | — |
| 2005-06-09 | $7.44 | $7.44 | 8,818 | — | — |
| 2005-06-08 | $7.39 | $7.39 | 57,415 | — | — |
| 2005-06-07 | $7.24 | $7.24 | 52,204 | — | — |
| 2005-06-06 | $7.39 | $7.39 | 13,226 | — | — |
| 2005-06-03 | $7.49 | $7.49 | 79,960 | — | — |
| 2005-06-02 | $7.63 | $7.63 | 67,234 | — | — |
| 2005-06-01 | $7.68 | $7.68 | 259,217 | — | — |
| 2005-05-31 | $7.78 | $7.78 | 18,036 | — | — |
| 2005-05-27 | $7.61 | $7.61 | 1,603 | — | — |
| 2005-05-26 | $7.78 | $7.78 | 12,826 | — | — |
| 2005-05-25 | $7.58 | $7.58 | 121,042 | — | — |
| 2005-05-24 | $7.58 | $7.58 | 84,168 | — | — |
| 2005-05-23 | $7.24 | $7.24 | 47,896 | — | — |
| 2005-05-20 | $7.19 | $7.19 | 7,515 | — | — |
| 2005-05-19 | $7.19 | $7.19 | 168,436 | — | — |
| 2005-05-18 | $7.49 | $7.49 | 38,477 | — | — |
| 2005-05-17 | $7.53 | $7.53 | 151,102 | — | — |
| 2005-05-16 | $7.53 | $7.53 | 77,054 | — | — |
| 2005-05-13 | $7.49 | $7.49 | 180,661 | — | — |
| 2005-05-12 | $7.33 | $7.33 | 31,262 | — | — |
| 2005-05-11 | $7.50 | $7.50 | 1,303 | — | — |
| 2005-05-10 | $7.58 | $7.58 | 12,926 | — | — |
| 2005-05-09 | $7.55 | $7.55 | 5,511 | — | — |
| 2005-05-06 | $7.70 | $7.70 | 59,218 | — | — |
| 2005-05-05 | $7.73 | $7.73 | 301 | — | — |
| 2005-05-04 | $7.73 | $7.73 | 1,804 | — | — |
| 2005-05-03 | $7.78 | $7.78 | 34,369 | — | — |
| 2005-05-02 | $7.88 | $7.88 | 301 | — | — |
| 2005-04-29 | $8.08 | $8.08 | 7,114 | — | — |
| 2005-04-28 | $7.49 | $7.49 | 8,717 | — | — |
| 2005-04-27 | $7.83 | $7.83 | 501 | — | — |
| 2005-04-26 | $7.88 | $7.88 | 4,309 | — | — |
| 2005-04-25 | $8.08 | $8.08 | 3,707 | — | — |
| 2005-04-22 | $8.28 | $8.28 | 3,206 | — | — |
| 2005-04-21 | $8.98 | $8.98 | 16,633 | — | — |
| 2005-04-20 | $8.48 | $8.48 | 2,605 | — | — |
| 2005-04-19 | $8.48 | $8.48 | 105,110 | — | — |
| 2005-04-18 | $7.73 | $7.73 | 12,425 | — | — |
| 2005-04-15 | $7.71 | $7.71 | 72,344 | — | — |
| 2005-04-14 | $7.49 | $7.49 | 6,112 | — | — |
| 2005-04-13 | $7.83 | $7.83 | 401 | — | — |
| 2005-04-12 | $8.05 | $8.05 | 24,649 | — | — |
| 2005-04-11 | $7.93 | $7.93 | 1,102 | — | — |
| 2005-04-08 | $7.83 | $7.83 | 3,106 | — | — |
| 2005-04-07 | $7.73 | $7.73 | 49,399 | — | — |
| 2005-04-06 | $7.53 | $7.53 | 1,002 | — | — |
| 2005-04-05 | $7.53 | $7.53 | 38,377 | — | — |
| 2005-04-04 | $7.53 | $7.53 | 2,204 | — | — |
| 2005-04-01 | $7.63 | $7.63 | 68,637 | — | — |
| 2005-03-31 | $7.93 | $7.93 | 22,345 | — | — |
| 2005-03-30 | $7.93 | $7.93 | 40,381 | — | — |
| 2005-03-29 | $7.88 | $7.88 | 7,615 | — | — |
| 2005-03-28 | $7.88 | $7.88 | 78,757 | — | — |
| 2005-03-24 | $7.98 | $7.98 | 802 | — | — |
| 2005-03-23 | $8.03 | $8.03 | 20,942 | — | — |
| 2005-03-22 | $7.93 | $7.93 | 17,134 | — | — |
| 2005-03-21 | $7.98 | $7.98 | 14,429 | — | — |
| 2005-03-18 | $8.23 | $8.23 | 1,904 | — | — |
| 2005-03-17 | $8.28 | $8.28 | 72,244 | — | — |
| 2005-03-16 | $8.48 | $8.48 | 17,335 | — | — |
| 2005-03-15 | $8.48 | $8.48 | 2,705 | — | — |
| 2005-03-14 | $8.58 | $8.58 | 1,403 | — | — |
| 2005-03-11 | $8.53 | $8.53 | 6,613 | — | — |
| 2005-03-10 | $8.53 | $8.53 | 36,573 | — | — |
| 2005-03-09 | $8.63 | $8.63 | 16,333 | — | — |
| 2005-03-08 | $8.58 | $8.58 | 22,846 | — | — |
| 2005-03-07 | $8.53 | $8.53 | 7,014 | — | — |
| 2005-03-04 | $8.48 | $8.48 | 6,914 | — | — |
| 2005-03-03 | $8.52 | $8.52 | 18,838 | — | — |
| 2005-03-02 | $8.48 | $8.48 | 50,401 | — | — |
| 2005-03-01 | $8.48 | $8.48 | 11,723 | — | — |
| 2005-02-28 | $8.53 | $8.53 | 15,431 | — | — |
| 2005-02-25 | $8.53 | $8.53 | 20,842 | — | — |
| 2005-02-24 | $8.48 | $8.48 | 20,942 | — | — |
| 2005-02-23 | $8.49 | $8.49 | 701 | — | — |
| 2005-02-22 | $8.49 | $8.49 | 2,004 | — | — |
| 2005-02-18 | $8.58 | $8.58 | 7,214 | — | — |
| 2005-02-17 | $8.73 | $8.73 | 12,224 | — | — |
| 2005-02-16 | $8.88 | $8.88 | 25,852 | — | — |
| 2005-02-15 | $8.98 | $8.98 | 30,461 | — | — |
| 2005-02-14 | $8.98 | $8.98 | 20,741 | — | — |
| 2005-02-11 | $9.13 | $9.13 | 902 | — | — |
| 2005-02-10 | $9.48 | $9.48 | 1,002 | — | — |
| 2005-02-09 | $9.13 | $9.13 | 902 | — | — |
| 2005-02-08 | $9.43 | $9.43 | 95,290 | — | — |
| 2005-02-07 | $9.10 | $9.10 | 2,806 | — | — |
| 2005-02-04 | $9.48 | $9.48 | 13,026 | — | — |
| 2005-02-03 | $9.26 | $9.26 | 197,995 | — | — |
| 2005-02-02 | $9.38 | $9.38 | 23,747 | — | — |
| 2005-02-01 | $9.28 | $9.28 | 40,982 | — | — |
| 2005-01-31 | $9.18 | $9.18 | 6,513 | — | — |
| 2005-01-28 | $9.08 | $9.08 | 10,220 | — | — |
| 2005-01-27 | $9.33 | $9.33 | 1,804 | — | — |
| 2005-01-26 | $9.28 | $9.28 | 45,190 | — | — |
| 2005-01-25 | $9.28 | $9.28 | 8,918 | — | — |
| 2005-01-24 | $9.23 | $9.23 | 9,319 | — | — |
| 2005-01-21 | $9.13 | $9.13 | 100 | — | — |
| 2005-01-20 | $9.28 | $9.28 | 8,317 | — | — |
| 2005-01-19 | $9.28 | $9.28 | 3,206 | — | — |
| 2005-01-18 | $9.23 | $9.23 | 16,132 | — | — |
| 2005-01-14 | $9.30 | $9.30 | 6,513 | — | — |
| 2005-01-13 | $9.23 | $9.23 | 10,020 | — | — |
| 2005-01-12 | $9.28 | $9.28 | 4,309 | — | — |
| 2005-01-11 | $9.31 | $9.31 | 110,420 | — | — |
| 2005-01-10 | $9.23 | $9.23 | 60,521 | — | — |
| 2005-01-07 | $9.08 | $9.08 | 112,725 | — | — |
| 2005-01-06 | $8.98 | $8.98 | 8,517 | — | — |
| 2005-01-05 | $9.01 | $9.01 | 161,422 | — | — |
| 2005-01-04 | $8.98 | $8.98 | 37,074 | — | — |
| 2005-01-03 | $8.98 | $8.98 | 75,250 | — | — |