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
- 1994-10-28 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 | $6.99 | $6.99 | 68,400 | — | — |
| 2005-12-29 | $7.05 | $7.04 | 102,200 | — | — |
| 2005-12-28 | $6.90 | $6.90 | 112,000 | — | — |
| 2005-12-27 | $6.99 | $6.99 | 58,200 | — | — |
| 2005-12-23 | $7.15 | $7.15 | 123,400 | — | — |
| 2005-12-22 | $6.90 | $6.89 | 239,600 | — | — |
| 2005-12-21 | $7.00 | $7.00 | 401,000 | — | — |
| 2005-12-20 | $6.33 | $6.33 | 78,400 | — | — |
| 2005-12-19 | $6.35 | $6.34 | 72,600 | — | — |
| 2005-12-16 | $6.42 | $6.42 | 285,400 | — | — |
| 2005-12-15 | $6.30 | $6.30 | 117,400 | — | — |
| 2005-12-14 | $6.38 | $6.38 | 139,200 | — | — |
| 2005-12-13 | $6.36 | $6.36 | 170,000 | — | — |
| 2005-12-12 | $6.06 | $6.05 | 432,800 | — | — |
| 2005-12-09 | $5.92 | $5.92 | 50,600 | — | — |
| 2005-12-08 | $5.76 | $5.75 | 174,000 | — | — |
| 2005-12-07 | $5.81 | $5.81 | 103,200 | — | — |
| 2005-12-06 | $5.90 | $5.90 | 336,000 | — | — |
| 2005-12-05 | $5.99 | $5.99 | 269,200 | — | — |
| 2005-12-02 | $5.88 | $5.87 | 109,200 | — | — |
| 2005-12-01 | $5.88 | $5.87 | 253,000 | — | — |
| 2005-11-30 | $5.82 | $5.82 | 190,600 | — | — |
| 2005-11-29 | $5.73 | $5.72 | 63,600 | — | — |
| 2005-11-28 | $5.76 | $5.75 | 46,000 | — | — |
| 2005-11-25 | $5.78 | $5.78 | 15,800 | — | — |
| 2005-11-23 | $5.68 | $5.68 | 48,400 | — | — |
| 2005-11-22 | $5.82 | $5.82 | 35,000 | — | — |
| 2005-11-21 | $5.90 | $5.90 | 67,800 | — | — |
| 2005-11-18 | $5.88 | $5.87 | 93,600 | — | — |
| 2005-11-17 | $5.74 | $5.73 | 25,800 | — | — |
| 2005-11-16 | $5.70 | $5.70 | 164,800 | — | — |
| 2005-11-15 | $5.56 | $5.56 | 48,000 | — | — |
| 2005-11-14 | $5.60 | $5.59 | 373,800 | — | — |
| 2005-11-11 | $5.53 | $5.53 | 323,800 | — | — |
| 2005-11-10 | $5.39 | $5.39 | 92,800 | — | — |
| 2005-11-09 | $5.32 | $5.31 | 105,200 | — | — |
| 2005-11-08 | $5.43 | $5.43 | 21,400 | — | — |
| 2005-11-07 | $5.49 | $5.49 | 54,800 | — | — |
| 2005-11-04 | $5.55 | $5.55 | 72,000 | — | — |
| 2005-11-03 | $5.54 | $5.54 | 61,400 | — | — |
| 2005-11-02 | $5.46 | $5.45 | 72,000 | — | — |
| 2005-11-01 | $5.14 | $5.14 | 174,800 | — | — |
| 2005-10-31 | $5.33 | $5.32 | 143,600 | — | — |
| 2005-10-28 | $5.46 | $5.46 | 112,200 | — | — |
| 2005-10-27 | $5.33 | $5.33 | 75,000 | — | — |
| 2005-10-26 | $5.52 | $5.51 | 146,000 | — | — |
| 2005-10-25 | $5.43 | $5.42 | 190,400 | — | — |
| 2005-10-24 | $5.25 | $5.25 | 228,600 | — | — |
| 2005-10-21 | $5.00 | $4.99 | 138,800 | — | — |
| 2005-10-20 | $5.30 | $5.29 | 68,200 | — | — |
| 2005-10-19 | $5.45 | $5.44 | 300,600 | — | — |
| 2005-10-18 | $5.49 | $5.49 | 75,800 | — | — |
| 2005-10-17 | $5.87 | $5.87 | 44,200 | — | — |
| 2005-10-14 | $5.95 | $5.95 | 148,200 | — | — |
| 2005-10-13 | $6.03 | $6.02 | 66,000 | — | — |
| 2005-10-12 | $5.92 | $5.92 | 81,200 | — | — |
| 2005-10-11 | $6.03 | $6.03 | 168,000 | — | — |
| 2005-10-10 | $6.07 | $6.07 | 44,000 | — | — |
| 2005-10-07 | $6.05 | $6.05 | 270,400 | — | — |
| 2005-10-06 | $6.00 | $6.00 | 30,600 | — | — |
| 2005-10-05 | $5.98 | $5.98 | 89,000 | — | — |
| 2005-10-04 | $6.02 | $6.01 | 243,800 | — | — |
| 2005-10-03 | $6.04 | $6.03 | 142,600 | — | — |
| 2005-09-30 | $6.05 | $6.05 | 90,200 | — | — |
| 2005-09-29 | $6.05 | $6.05 | 99,200 | — | — |
| 2005-09-28 | $6.04 | $6.03 | 36,600 | — | — |
| 2005-09-27 | $6.06 | $6.05 | 45,800 | — | — |
| 2005-09-26 | $6.19 | $6.18 | 61,600 | — | — |
| 2005-09-23 | $6.11 | $6.11 | 113,400 | — | — |
| 2005-09-22 | $6.09 | $6.09 | 30,200 | — | — |
| 2005-09-21 | $6.09 | $6.09 | 51,000 | — | — |
| 2005-09-20 | $6.12 | $6.12 | 120,000 | — | — |
| 2005-09-19 | $6.12 | $6.12 | 50,400 | — | — |
| 2005-09-16 | $6.36 | $6.36 | 125,000 | — | — |
| 2005-09-15 | $6.23 | $6.23 | 44,800 | — | — |
| 2005-09-14 | $6.09 | $6.09 | 54,600 | — | — |
| 2005-09-13 | $6.11 | $6.11 | 43,200 | — | — |
| 2005-09-12 | $6.15 | $6.15 | 64,600 | — | — |
| 2005-09-09 | $6.16 | $6.16 | 233,200 | — | — |
| 2005-09-08 | $6.26 | $6.26 | 63,600 | — | — |
| 2005-09-07 | $6.47 | $6.47 | 37,600 | — | — |
| 2005-09-06 | $6.37 | $6.36 | 61,800 | — | — |
| 2005-09-02 | $6.32 | $6.31 | 19,600 | — | — |
| 2005-09-01 | $6.27 | $6.27 | 77,600 | — | — |
| 2005-08-31 | $6.29 | $6.28 | 143,400 | — | — |
| 2005-08-30 | $6.44 | $6.44 | 67,600 | — | — |
| 2005-08-29 | $6.50 | $6.49 | 117,800 | — | — |
| 2005-08-26 | $6.53 | $6.52 | 84,800 | — | — |
| 2005-08-25 | $6.62 | $6.61 | 36,000 | — | — |
| 2005-08-24 | $6.71 | $6.70 | 48,800 | — | — |
| 2005-08-23 | $6.61 | $6.61 | 148,000 | — | — |
| 2005-08-22 | $6.69 | $6.68 | 100,000 | — | — |
| 2005-08-19 | $6.63 | $6.62 | 41,000 | — | — |
| 2005-08-18 | $6.62 | $6.61 | 137,200 | — | — |
| 2005-08-17 | $6.72 | $6.71 | 48,400 | — | — |
| 2005-08-16 | $6.66 | $6.66 | 61,000 | — | — |
| 2005-08-15 | $6.77 | $6.77 | 81,400 | — | — |
| 2005-08-12 | $6.74 | $6.74 | 91,000 | — | — |
| 2005-08-11 | $7.00 | $7.00 | 78,600 | — | — |
| 2005-08-10 | $6.90 | $6.90 | 116,200 | — | — |
| 2005-08-09 | $7.02 | $7.01 | 67,600 | — | — |
| 2005-08-08 | $6.98 | $6.98 | 58,400 | — | — |
| 2005-08-05 | $6.79 | $6.78 | 87,000 | — | — |
| 2005-08-04 | $6.73 | $6.73 | 60,000 | — | — |
| 2005-08-03 | $6.99 | $6.99 | 164,000 | — | — |
| 2005-08-02 | $7.03 | $7.02 | 79,000 | — | — |
| 2005-08-01 | $6.96 | $6.96 | 84,200 | — | — |
| 2005-07-29 | $6.75 | $6.75 | 47,800 | — | — |
| 2005-07-28 | $6.95 | $6.94 | 60,600 | — | — |
| 2005-07-27 | $6.65 | $6.65 | 185,800 | — | — |
| 2005-07-26 | $6.58 | $6.58 | 267,600 | — | — |
| 2005-07-25 | $6.86 | $6.85 | 206,600 | — | — |
| 2005-07-22 | $7.18 | $7.18 | 76,000 | — | — |
| 2005-07-21 | $7.17 | $7.17 | 200,000 | — | — |
| 2005-07-20 | $7.10 | $7.10 | 127,000 | — | — |
| 2005-07-19 | $6.86 | $6.86 | 140,400 | — | — |
| 2005-07-18 | $7.15 | $7.14 | 100,600 | — | — |
| 2005-07-15 | $7.16 | $7.16 | 106,200 | — | — |
| 2005-07-14 | $7.25 | $7.25 | 177,000 | — | — |
| 2005-07-13 | $7.25 | $7.25 | 82,600 | — | — |
| 2005-07-12 | $7.42 | $7.42 | 103,800 | — | — |
| 2005-07-11 | $7.39 | $7.38 | 95,800 | — | — |
| 2005-07-08 | $7.09 | $7.09 | 249,000 | — | — |
| 2005-07-07 | $6.88 | $6.87 | 118,200 | — | — |
| 2005-07-06 | $6.86 | $6.86 | 81,400 | — | — |
| 2005-07-05 | $6.96 | $6.96 | 101,400 | — | — |
| 2005-07-01 | $6.78 | $6.78 | 215,400 | — | — |
| 2005-06-30 | $6.60 | $6.60 | 125,600 | — | — |
| 2005-06-29 | $6.42 | $6.42 | 170,400 | — | — |
| 2005-06-28 | $6.36 | $6.36 | 95,800 | — | — |
| 2005-06-27 | $6.23 | $6.22 | 198,000 | — | — |
| 2005-06-24 | $6.28 | $6.28 | 376,600 | — | — |
| 2005-06-23 | $6.11 | $6.11 | 1,379,000 | — | — |
| 2005-06-22 | $6.47 | $6.47 | 131,200 | — | — |
| 2005-06-21 | $6.23 | $6.23 | 477,400 | — | — |
| 2005-06-20 | $6.16 | $6.16 | 70,000 | — | — |
| 2005-06-17 | $6.27 | $6.26 | 163,400 | — | — |
| 2005-06-16 | $6.14 | $6.14 | 63,600 | — | — |
| 2005-06-15 | $6.16 | $6.16 | 240,800 | — | — |
| 2005-06-14 | $6.17 | $6.17 | 137,000 | — | — |
| 2005-06-13 | $6.02 | $6.02 | 203,200 | — | — |
| 2005-06-10 | $5.98 | $5.98 | 199,400 | — | — |
| 2005-06-09 | $6.08 | $6.07 | 197,000 | — | — |
| 2005-06-08 | $6.15 | $6.15 | 722,000 | — | — |
| 2005-06-07 | $6.60 | $6.60 | 411,800 | — | — |
| 2005-06-06 | $6.96 | $6.95 | 184,400 | — | — |
| 2005-06-03 | $7.02 | $7.02 | 72,000 | — | — |
| 2005-06-02 | $7.06 | $7.06 | 52,000 | — | — |
| 2005-06-01 | $7.02 | $7.02 | 82,000 | — | — |
| 2005-05-31 | $6.94 | $6.94 | 181,600 | — | — |
| 2005-05-27 | $7.00 | $6.99 | 92,400 | — | — |
| 2005-05-26 | $7.00 | $6.99 | 37,000 | — | — |
| 2005-05-25 | $6.89 | $6.89 | 51,800 | — | — |
| 2005-05-24 | $7.18 | $7.17 | 106,800 | — | — |
| 2005-05-23 | $7.23 | $7.22 | 142,600 | — | — |
| 2005-05-20 | $7.22 | $7.22 | 95,600 | — | — |
| 2005-05-19 | $7.14 | $7.13 | 45,400 | — | — |
| 2005-05-18 | $7.27 | $7.26 | 172,200 | — | — |
| 2005-05-17 | $7.13 | $7.13 | 434,400 | — | — |
| 2005-05-16 | $7.31 | $7.31 | 182,000 | — | — |
| 2005-05-13 | $6.79 | $6.79 | 151,400 | — | — |
| 2005-05-12 | $6.82 | $6.81 | 123,800 | — | — |
| 2005-05-11 | $6.84 | $6.83 | 176,200 | — | — |
| 2005-05-10 | $6.82 | $6.82 | 75,600 | — | — |
| 2005-05-09 | $7.05 | $7.05 | 112,800 | — | — |
| 2005-05-06 | $6.98 | $6.98 | 131,200 | — | — |
| 2005-05-05 | $6.98 | $6.98 | 163,000 | — | — |
| 2005-05-04 | $6.90 | $6.89 | 145,600 | — | — |
| 2005-05-03 | $6.69 | $6.69 | 129,000 | — | — |
| 2005-05-02 | $6.80 | $6.80 | 94,400 | — | — |
| 2005-04-29 | $6.71 | $6.71 | 65,600 | — | — |
| 2005-04-28 | $6.66 | $6.66 | 364,600 | — | — |
| 2005-04-27 | $6.75 | $6.74 | 183,200 | — | — |
| 2005-04-26 | $6.82 | $6.82 | 114,400 | — | — |
| 2005-04-25 | $7.02 | $7.01 | 174,600 | — | — |
| 2005-04-22 | $7.07 | $7.07 | 277,400 | — | — |
| 2005-04-21 | $7.82 | $7.81 | 153,000 | — | — |
| 2005-04-20 | $7.80 | $7.80 | 69,800 | — | — |
| 2005-04-19 | $8.20 | $8.20 | 98,000 | — | — |
| 2005-04-18 | $8.08 | $8.07 | 38,400 | — | — |
| 2005-04-15 | $8.08 | $8.08 | 54,000 | — | — |
| 2005-04-14 | $8.18 | $8.18 | 63,200 | — | — |
| 2005-04-13 | $8.40 | $8.40 | 64,800 | — | — |
| 2005-04-12 | $8.49 | $8.49 | 108,800 | — | — |
| 2005-04-11 | $8.43 | $8.42 | 64,600 | — | — |
| 2005-04-08 | $8.33 | $8.33 | 69,000 | — | — |
| 2005-04-07 | $8.86 | $8.85 | 136,200 | — | — |
| 2005-04-06 | $8.84 | $8.84 | 100,600 | — | — |
| 2005-04-05 | $8.73 | $8.72 | 373,000 | — | — |
| 2005-04-04 | $8.83 | $8.82 | 122,200 | — | — |
| 2005-04-01 | $8.82 | $8.82 | 290,200 | — | — |
| 2005-03-31 | $8.80 | $8.80 | 600,400 | — | — |
| 2005-03-30 | $8.63 | $8.62 | 78,000 | — | — |
| 2005-03-29 | $8.57 | $8.57 | 142,800 | — | — |
| 2005-03-28 | $8.46 | $8.46 | 352,200 | — | — |
| 2005-03-24 | $8.10 | $8.10 | 512,800 | — | — |
| 2005-03-23 | $8.41 | $8.40 | 434,200 | — | — |
| 2005-03-22 | $9.62 | $9.62 | 120,400 | — | — |
| 2005-03-21 | $9.96 | $9.96 | 56,200 | — | — |
| 2005-03-18 | $10.06 | $10.06 | 241,600 | — | — |
| 2005-03-17 | $10.62 | $10.62 | 59,000 | — | — |
| 2005-03-16 | $10.64 | $10.64 | 78,000 | — | — |
| 2005-03-15 | $10.49 | $10.49 | 44,800 | — | — |
| 2005-03-14 | $10.66 | $10.66 | 77,600 | — | — |
| 2005-03-11 | $10.37 | $10.37 | 36,000 | — | — |
| 2005-03-10 | $10.68 | $10.68 | 34,800 | — | — |
| 2005-03-09 | $10.58 | $10.58 | 38,800 | — | — |
| 2005-03-08 | $10.70 | $10.70 | 86,000 | — | — |
| 2005-03-07 | $10.75 | $10.75 | 26,400 | — | — |
| 2005-03-04 | $10.75 | $10.74 | 68,400 | — | — |
| 2005-03-03 | $10.64 | $10.64 | 57,800 | — | — |
| 2005-03-02 | $10.56 | $10.56 | 118,000 | — | — |
| 2005-03-01 | $10.44 | $10.43 | 26,400 | — | — |
| 2005-02-28 | $10.35 | $10.35 | 66,400 | — | — |
| 2005-02-25 | $10.24 | $10.24 | 30,600 | — | — |
| 2005-02-24 | $9.92 | $9.92 | 54,800 | — | — |
| 2005-02-23 | $9.89 | $9.89 | 91,600 | — | — |
| 2005-02-22 | $9.60 | $9.59 | 57,800 | — | — |
| 2005-02-18 | $10.13 | $10.13 | 172,400 | — | — |
| 2005-02-17 | $10.13 | $10.12 | 235,600 | — | — |
| 2005-02-16 | $10.72 | $10.71 | 46,200 | — | — |
| 2005-02-15 | $10.40 | $10.40 | 58,000 | — | — |
| 2005-02-14 | $10.43 | $10.43 | 60,400 | — | — |
| 2005-02-11 | $10.64 | $10.64 | 47,800 | — | — |
| 2005-02-10 | $10.45 | $10.45 | 35,400 | — | — |
| 2005-02-09 | $10.67 | $10.66 | 36,200 | — | — |
| 2005-02-08 | $10.68 | $10.68 | 79,400 | — | — |
| 2005-02-07 | $10.53 | $10.52 | 70,600 | — | — |
| 2005-02-04 | $10.43 | $10.43 | 37,200 | — | — |
| 2005-02-03 | $10.43 | $10.42 | 79,400 | — | — |
| 2005-02-02 | $10.38 | $10.37 | 91,600 | — | — |
| 2005-02-01 | $10.30 | $10.30 | 38,800 | — | — |
| 2005-01-31 | $10.38 | $10.37 | 64,800 | — | — |
| 2005-01-28 | $10.20 | $10.20 | 68,200 | — | — |
| 2005-01-27 | $10.16 | $10.16 | 80,000 | — | — |
| 2005-01-26 | $10.14 | $10.13 | 169,400 | — | — |
| 2005-01-25 | $9.28 | $9.28 | 14,200 | — | — |
| 2005-01-24 | $9.34 | $9.33 | 22,200 | — | — |
| 2005-01-21 | $9.42 | $9.42 | 67,600 | — | — |
| 2005-01-20 | $9.54 | $9.54 | 52,000 | — | — |
| 2005-01-19 | $9.41 | $9.41 | 99,600 | — | — |
| 2005-01-18 | $9.93 | $9.93 | 89,200 | — | — |
| 2005-01-14 | $9.69 | $9.69 | 35,400 | — | — |
| 2005-01-13 | $9.43 | $9.43 | 55,000 | — | — |
| 2005-01-12 | $9.51 | $9.50 | 68,800 | — | — |
| 2005-01-11 | $9.51 | $9.50 | 29,600 | — | — |
| 2005-01-10 | $9.76 | $9.75 | 32,200 | — | — |
| 2005-01-07 | $9.47 | $9.47 | 35,200 | — | — |
| 2005-01-06 | $9.75 | $9.75 | 42,800 | — | — |
| 2005-01-05 | $9.63 | $9.63 | 93,000 | — | — |
| 2005-01-04 | $10.03 | $10.03 | 78,600 | — | — |
| 2005-01-03 | $10.31 | $10.31 | 56,800 | — | — |