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
- 1993-11-10 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 | $8.60 | $8.60 | 40,400 | — | — |
| 2005-12-29 | $8.67 | $8.67 | 16,900 | — | — |
| 2005-12-28 | $8.75 | $8.75 | 24,100 | — | — |
| 2005-12-27 | $8.63 | $8.63 | 15,600 | — | — |
| 2005-12-23 | $8.53 | $8.53 | 11,800 | — | — |
| 2005-12-22 | $8.70 | $8.70 | 32,700 | — | — |
| 2005-12-21 | $8.50 | $8.50 | 177,700 | — | — |
| 2005-12-20 | $8.49 | $8.49 | 108,600 | — | — |
| 2005-12-19 | $8.74 | $8.74 | 42,300 | — | — |
| 2005-12-16 | $8.64 | $8.64 | 18,500 | — | — |
| 2005-12-15 | $8.70 | $8.70 | 26,800 | — | — |
| 2005-12-14 | $8.80 | $8.80 | 106,400 | — | — |
| 2005-12-13 | $8.84 | $8.84 | 25,300 | — | — |
| 2005-12-12 | $8.87 | $8.87 | 66,100 | — | — |
| 2005-12-09 | $8.16 | $8.16 | 122,900 | — | — |
| 2005-12-08 | $8.79 | $8.79 | 57,500 | — | — |
| 2005-12-07 | $8.62 | $8.62 | 56,900 | — | — |
| 2005-12-06 | $8.50 | $8.50 | 96,100 | — | — |
| 2005-12-05 | $8.50 | $8.50 | 84,000 | — | — |
| 2005-12-02 | $8.24 | $8.24 | 5,100 | — | — |
| 2005-12-01 | $8.24 | $8.24 | 26,900 | — | — |
| 2005-11-30 | $8.31 | $8.31 | 18,900 | — | — |
| 2005-11-29 | $8.25 | $8.25 | 44,400 | — | — |
| 2005-11-28 | $8.23 | $8.23 | 74,100 | — | — |
| 2005-11-25 | $7.75 | $7.75 | 3,300 | — | — |
| 2005-11-23 | $7.76 | $7.76 | 24,800 | — | — |
| 2005-11-22 | $7.90 | $7.90 | 35,000 | — | — |
| 2005-11-21 | $7.92 | $7.92 | 154,400 | — | — |
| 2005-11-18 | $7.68 | $7.68 | 121,400 | — | — |
| 2005-11-17 | $7.52 | $7.52 | 57,400 | — | — |
| 2005-11-16 | $7.44 | $7.44 | 64,800 | — | — |
| 2005-11-15 | $7.58 | $7.58 | 56,600 | — | — |
| 2005-11-14 | $7.59 | $7.59 | 29,900 | — | — |
| 2005-11-11 | $7.48 | $7.48 | 50,100 | — | — |
| 2005-11-10 | $7.54 | $7.54 | 34,800 | — | — |
| 2005-11-09 | $7.60 | $7.60 | 48,000 | — | — |
| 2005-11-08 | $7.52 | $7.52 | 13,000 | — | — |
| 2005-11-07 | $7.50 | $7.50 | 17,600 | — | — |
| 2005-11-04 | $7.46 | $7.46 | 50,100 | — | — |
| 2005-11-03 | $7.84 | $7.84 | 75,200 | — | — |
| 2005-11-02 | $7.38 | $7.38 | 75,700 | — | — |
| 2005-11-01 | $7.42 | $7.42 | 33,400 | — | — |
| 2005-10-31 | $7.52 | $7.52 | 59,500 | — | — |
| 2005-10-28 | $7.20 | $7.20 | 16,400 | — | — |
| 2005-10-27 | $7.31 | $7.31 | 277,200 | — | — |
| 2005-10-26 | $7.53 | $7.53 | 87,300 | — | — |
| 2005-10-25 | $7.20 | $7.20 | 21,600 | — | — |
| 2005-10-24 | $7.11 | $7.11 | 17,100 | — | — |
| 2005-10-21 | $7.10 | $7.10 | 30,000 | — | — |
| 2005-10-20 | $7.15 | $7.15 | 57,200 | — | — |
| 2005-10-19 | $7.10 | $7.10 | 25,300 | — | — |
| 2005-10-18 | $7.30 | $7.30 | 39,400 | — | — |
| 2005-10-17 | $7.15 | $7.15 | 21,200 | — | — |
| 2005-10-14 | $7.10 | $7.10 | 19,300 | — | — |
| 2005-10-13 | $6.92 | $6.92 | 30,600 | — | — |
| 2005-10-12 | $7.02 | $7.02 | 61,400 | — | — |
| 2005-10-11 | $7.12 | $7.12 | 35,700 | — | — |
| 2005-10-10 | $7.02 | $7.02 | 5,900 | — | — |
| 2005-10-07 | $7.18 | $7.18 | 4,600 | — | — |
| 2005-10-06 | $7.15 | $7.15 | 32,900 | — | — |
| 2005-10-05 | $7.04 | $7.04 | 21,100 | — | — |
| 2005-10-04 | $7.16 | $7.16 | 32,000 | — | — |
| 2005-10-03 | $7.09 | $7.09 | 32,300 | — | — |
| 2005-09-30 | $7.11 | $7.11 | 23,900 | — | — |
| 2005-09-29 | $7.05 | $7.05 | 50,600 | — | — |
| 2005-09-28 | $7.15 | $7.15 | 30,400 | — | — |
| 2005-09-27 | $7.01 | $7.01 | 60,600 | — | — |
| 2005-09-26 | $6.88 | $6.88 | 40,300 | — | — |
| 2005-09-23 | $6.90 | $6.90 | 52,900 | — | — |
| 2005-09-22 | $6.88 | $6.88 | 33,600 | — | — |
| 2005-09-21 | $6.83 | $6.83 | 46,700 | — | — |
| 2005-09-20 | $6.97 | $6.97 | 74,700 | — | — |
| 2005-09-19 | $7.00 | $7.00 | 84,600 | — | — |
| 2005-09-16 | $7.00 | $7.00 | 55,300 | — | — |
| 2005-09-15 | $6.78 | $6.78 | 27,900 | — | — |
| 2005-09-14 | $6.71 | $6.71 | 58,100 | — | — |
| 2005-09-13 | $6.93 | $6.93 | 21,200 | — | — |
| 2005-09-12 | $7.00 | $7.00 | 46,400 | — | — |
| 2005-09-09 | $7.09 | $7.09 | 37,300 | — | — |
| 2005-09-08 | $7.16 | $7.16 | 148,200 | — | — |
| 2005-09-07 | $6.50 | $6.50 | 122,800 | — | — |
| 2005-09-06 | $6.27 | $6.27 | 187,300 | — | — |
| 2005-09-02 | $6.46 | $6.46 | 142,200 | — | — |
| 2005-09-01 | $6.58 | $6.58 | 131,600 | — | — |
| 2005-08-31 | $6.75 | $6.75 | 82,100 | — | — |
| 2005-08-30 | $6.80 | $6.80 | 20,300 | — | — |
| 2005-08-29 | $6.90 | $6.90 | 51,800 | — | — |
| 2005-08-26 | $6.90 | $6.90 | 46,100 | — | — |
| 2005-08-25 | $6.91 | $6.91 | 38,600 | — | — |
| 2005-08-24 | $6.95 | $6.95 | 10,800 | — | — |
| 2005-08-23 | $7.02 | $7.02 | 41,200 | — | — |
| 2005-08-22 | $7.00 | $7.00 | 22,500 | — | — |
| 2005-08-19 | $7.05 | $7.05 | 30,800 | — | — |
| 2005-08-18 | $7.00 | $7.00 | 21,000 | — | — |
| 2005-08-17 | $6.95 | $6.95 | 57,200 | — | — |
| 2005-08-16 | $6.90 | $6.90 | 22,100 | — | — |
| 2005-08-15 | $6.94 | $6.94 | 39,500 | — | — |
| 2005-08-12 | $7.09 | $7.09 | 5,100 | — | — |
| 2005-08-11 | $7.10 | $7.10 | 33,100 | — | — |
| 2005-08-10 | $7.12 | $7.12 | 39,500 | — | — |
| 2005-08-09 | $7.05 | $7.05 | 63,800 | — | — |
| 2005-08-08 | $7.33 | $7.33 | 149,200 | — | — |
| 2005-08-05 | $7.41 | $7.41 | 153,000 | — | — |
| 2005-08-04 | $7.05 | $7.05 | 78,100 | — | — |
| 2005-08-03 | $7.45 | $7.45 | 52,400 | — | — |
| 2005-08-02 | $7.82 | $7.82 | 61,800 | — | — |
| 2005-08-01 | $7.77 | $7.77 | 26,400 | — | — |
| 2005-07-29 | $7.75 | $7.75 | 38,300 | — | — |
| 2005-07-28 | $7.75 | $7.75 | 32,900 | — | — |
| 2005-07-27 | $7.69 | $7.69 | 25,500 | — | — |
| 2005-07-26 | $7.64 | $7.64 | 54,700 | — | — |
| 2005-07-25 | $7.82 | $7.82 | 106,000 | — | — |
| 2005-07-22 | $7.68 | $7.68 | 36,800 | — | — |
| 2005-07-21 | $7.72 | $7.72 | 126,700 | — | — |
| 2005-07-20 | $7.58 | $7.58 | 190,500 | — | — |
| 2005-07-19 | $7.30 | $7.30 | 31,000 | — | — |
| 2005-07-18 | $7.38 | $7.38 | 41,200 | — | — |
| 2005-07-15 | $7.18 | $7.18 | 25,100 | — | — |
| 2005-07-14 | $7.37 | $7.37 | 25,400 | — | — |
| 2005-07-13 | $7.51 | $7.51 | 32,000 | — | — |
| 2005-07-12 | $7.39 | $7.39 | 22,800 | — | — |
| 2005-07-11 | $7.65 | $7.65 | 48,300 | — | — |
| 2005-07-08 | $7.65 | $7.65 | 72,100 | — | — |
| 2005-07-07 | $7.58 | $7.58 | 27,800 | — | — |
| 2005-07-06 | $7.52 | $7.52 | 60,900 | — | — |
| 2005-07-05 | $7.52 | $7.52 | 33,300 | — | — |
| 2005-07-01 | $7.45 | $7.45 | 19,500 | — | — |
| 2005-06-30 | $7.48 | $7.48 | 52,300 | — | — |
| 2005-06-29 | $7.41 | $7.41 | 13,300 | — | — |
| 2005-06-28 | $7.38 | $7.38 | 45,300 | — | — |
| 2005-06-27 | $7.35 | $7.35 | 56,500 | — | — |
| 2005-06-24 | $7.38 | $7.38 | 75,300 | — | — |
| 2005-06-23 | $7.61 | $7.61 | 72,400 | — | — |
| 2005-06-22 | $7.59 | $7.59 | 140,500 | — | — |
| 2005-06-21 | $7.40 | $7.40 | 335,000 | — | — |
| 2005-06-20 | $7.18 | $7.18 | 37,700 | — | — |
| 2005-06-17 | $7.03 | $7.03 | 111,100 | — | — |
| 2005-06-16 | $7.09 | $7.09 | 81,000 | — | — |
| 2005-06-15 | $6.99 | $6.99 | 164,100 | — | — |
| 2005-06-14 | $7.04 | $7.04 | 70,500 | — | — |
| 2005-06-13 | $6.99 | $6.99 | 53,800 | — | — |
| 2005-06-10 | $7.03 | $7.03 | 19,000 | — | — |
| 2005-06-09 | $6.97 | $6.97 | 27,800 | — | — |
| 2005-06-08 | $7.01 | $7.01 | 45,100 | — | — |
| 2005-06-07 | $7.18 | $7.18 | 62,700 | — | — |
| 2005-06-06 | $7.37 | $7.37 | 43,000 | — | — |
| 2005-06-03 | $7.22 | $7.22 | 132,100 | — | — |
| 2005-06-02 | $7.00 | $7.00 | 65,600 | — | — |
| 2005-06-01 | $6.80 | $6.80 | 120,000 | — | — |
| 2005-05-31 | $6.88 | $6.88 | 150,800 | — | — |
| 2005-05-27 | $7.28 | $7.28 | 71,000 | — | — |
| 2005-05-26 | $7.39 | $7.39 | 134,500 | — | — |
| 2005-05-25 | $7.45 | $7.45 | 102,700 | — | — |
| 2005-05-24 | $7.20 | $7.20 | 135,000 | — | — |
| 2005-05-23 | $7.21 | $7.21 | 108,400 | — | — |
| 2005-05-20 | $7.51 | $7.51 | 49,200 | — | — |
| 2005-05-19 | $7.34 | $7.34 | 114,300 | — | — |
| 2005-05-18 | $7.61 | $7.61 | 152,900 | — | — |
| 2005-05-17 | $7.14 | $7.14 | 347,000 | — | — |
| 2005-05-16 | $6.74 | $6.74 | 131,200 | — | — |
| 2005-05-13 | $7.00 | $7.00 | 105,700 | — | — |
| 2005-05-12 | $6.75 | $6.75 | 231,800 | — | — |
| 2005-05-11 | $6.92 | $6.92 | 819,000 | — | — |
| 2005-05-10 | $7.69 | $7.69 | 154,000 | — | — |
| 2005-05-09 | $7.43 | $7.43 | 58,800 | — | — |
| 2005-05-06 | $7.57 | $7.57 | 33,200 | — | — |
| 2005-05-05 | $7.67 | $7.67 | 104,800 | — | — |
| 2005-05-04 | $7.13 | $7.13 | 111,800 | — | — |
| 2005-05-03 | $7.19 | $7.19 | 101,600 | — | — |
| 2005-05-02 | $7.22 | $7.22 | 76,900 | — | — |
| 2005-04-29 | $7.22 | $7.22 | 123,100 | — | — |
| 2005-04-28 | $7.09 | $7.09 | 160,700 | — | — |
| 2005-04-27 | $7.25 | $7.25 | 97,000 | — | — |
| 2005-04-26 | $7.60 | $7.60 | 109,400 | — | — |
| 2005-04-25 | $7.87 | $7.87 | 185,600 | — | — |
| 2005-04-22 | $7.87 | $7.87 | 182,000 | — | — |
| 2005-04-21 | $8.28 | $8.28 | 204,600 | — | — |
| 2005-04-20 | $8.32 | $8.32 | 165,200 | — | — |
| 2005-04-19 | $8.72 | $8.72 | 216,300 | — | — |
| 2005-04-18 | $8.43 | $8.43 | 745,800 | — | — |
| 2005-04-15 | $9.62 | $9.62 | 310,600 | — | — |
| 2005-04-14 | $10.23 | $10.23 | 204,500 | — | — |
| 2005-04-13 | $10.80 | $10.80 | 342,400 | — | — |
| 2005-04-12 | $10.11 | $10.11 | 220,300 | — | — |
| 2005-04-11 | $10.36 | $10.36 | 335,900 | — | — |
| 2005-04-08 | $10.16 | $10.16 | 454,800 | — | — |
| 2005-04-07 | $9.85 | $9.85 | 525,000 | — | — |
| 2005-04-06 | $9.00 | $9.00 | 120,300 | — | — |
| 2005-04-05 | $9.01 | $9.01 | 56,700 | — | — |
| 2005-04-04 | $8.91 | $8.91 | 255,900 | — | — |
| 2005-04-01 | $9.19 | $9.19 | 172,400 | — | — |
| 2005-03-31 | $9.07 | $9.07 | 87,500 | — | — |
| 2005-03-30 | $9.16 | $9.16 | 81,700 | — | — |
| 2005-03-29 | $9.07 | $9.07 | 130,100 | — | — |
| 2005-03-28 | $9.17 | $9.17 | 194,900 | — | — |
| 2005-03-24 | $8.70 | $8.70 | 50,400 | — | — |
| 2005-03-23 | $8.92 | $8.92 | 37,200 | — | — |
| 2005-03-22 | $8.77 | $8.77 | 16,200 | — | — |
| 2005-03-21 | $9.10 | $9.10 | 75,500 | — | — |
| 2005-03-18 | $9.00 | $9.00 | 70,300 | — | — |
| 2005-03-17 | $8.69 | $8.69 | 35,600 | — | — |
| 2005-03-16 | $8.81 | $8.81 | 51,400 | — | — |
| 2005-03-15 | $9.01 | $9.01 | 56,100 | — | — |
| 2005-03-14 | $8.79 | $8.79 | 44,400 | — | — |
| 2005-03-11 | $8.64 | $8.64 | 98,500 | — | — |
| 2005-03-10 | $8.65 | $8.65 | 73,900 | — | — |
| 2005-03-09 | $8.65 | $8.65 | 118,400 | — | — |
| 2005-03-08 | $8.75 | $8.75 | 309,300 | — | — |
| 2005-03-07 | $8.74 | $8.74 | 31,100 | — | — |
| 2005-03-04 | $8.65 | $8.65 | 63,400 | — | — |
| 2005-03-03 | $8.79 | $8.79 | 70,600 | — | — |
| 2005-03-02 | $8.86 | $8.86 | 78,300 | — | — |
| 2005-03-01 | $9.20 | $9.20 | 195,900 | — | — |
| 2005-02-28 | $8.78 | $8.78 | 189,500 | — | — |
| 2005-02-25 | $8.48 | $8.48 | 187,100 | — | — |
| 2005-02-24 | $8.40 | $8.40 | 433,200 | — | — |
| 2005-02-23 | $7.75 | $7.75 | 56,900 | — | — |
| 2005-02-22 | $7.45 | $7.45 | 51,300 | — | — |
| 2005-02-18 | $7.50 | $7.50 | 20,800 | — | — |
| 2005-02-17 | $7.52 | $7.52 | 30,400 | — | — |
| 2005-02-16 | $7.52 | $7.52 | 21,800 | — | — |
| 2005-02-15 | $7.50 | $7.50 | 63,300 | — | — |
| 2005-02-14 | $7.63 | $7.63 | 27,500 | — | — |
| 2005-02-11 | $7.65 | $7.65 | 59,400 | — | — |
| 2005-02-10 | $7.44 | $7.44 | 61,300 | — | — |
| 2005-02-09 | $7.35 | $7.35 | 178,700 | — | — |
| 2005-02-08 | $8.00 | $8.00 | 45,100 | — | — |
| 2005-02-07 | $8.15 | $8.15 | 85,900 | — | — |
| 2005-02-04 | $7.94 | $7.94 | 24,500 | — | — |
| 2005-02-03 | $7.97 | $7.97 | 26,400 | — | — |
| 2005-02-02 | $8.09 | $8.09 | 80,000 | — | — |
| 2005-02-01 | $8.16 | $8.16 | 57,300 | — | — |
| 2005-01-31 | $8.37 | $8.37 | 15,200 | — | — |
| 2005-01-28 | $8.31 | $8.31 | 16,700 | — | — |
| 2005-01-27 | $8.38 | $8.38 | 18,800 | — | — |
| 2005-01-26 | $8.35 | $8.35 | 170,800 | — | — |
| 2005-01-25 | $8.62 | $8.62 | 99,700 | — | — |
| 2005-01-24 | $8.62 | $8.62 | 169,100 | — | — |
| 2005-01-21 | $8.24 | $8.24 | 94,600 | — | — |
| 2005-01-20 | $8.07 | $8.07 | 64,600 | — | — |
| 2005-01-19 | $8.04 | $8.04 | 36,400 | — | — |
| 2005-01-18 | $7.88 | $7.88 | 22,300 | — | — |
| 2005-01-14 | $7.96 | $7.96 | 55,400 | — | — |
| 2005-01-13 | $7.85 | $7.85 | 57,500 | — | — |
| 2005-01-12 | $7.60 | $7.60 | 135,600 | — | — |
| 2005-01-11 | $7.45 | $7.45 | 275,400 | — | — |
| 2005-01-10 | $8.14 | $8.14 | 108,700 | — | — |
| 2005-01-07 | $8.21 | $8.21 | 80,900 | — | — |
| 2005-01-06 | $7.95 | $7.95 | 119,000 | — | — |
| 2005-01-05 | $8.26 | $8.26 | 631,800 | — | — |
| 2005-01-04 | $8.00 | $8.00 | 398,500 | — | — |
| 2005-01-03 | $8.39 | $8.39 | 445,300 | — | — |