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
- 1999-12-02 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 | $5.90 | $5.90 | 106,600 | — | — |
| 2005-12-29 | $5.96 | $5.96 | 39,800 | — | — |
| 2005-12-28 | $5.96 | $5.96 | 45,500 | — | — |
| 2005-12-27 | $5.93 | $5.93 | 40,000 | — | — |
| 2005-12-23 | $5.98 | $5.98 | 68,400 | — | — |
| 2005-12-22 | $5.98 | $5.98 | 76,200 | — | — |
| 2005-12-21 | $6.05 | $6.05 | 81,300 | — | — |
| 2005-12-20 | $6.12 | $6.12 | 36,500 | — | — |
| 2005-12-19 | $6.10 | $6.10 | 75,500 | — | — |
| 2005-12-16 | $6.08 | $6.08 | 81,800 | — | — |
| 2005-12-15 | $6.03 | $6.03 | 49,000 | — | — |
| 2005-12-14 | $6.09 | $6.09 | 23,500 | — | — |
| 2005-12-13 | $6.13 | $6.13 | 62,300 | — | — |
| 2005-12-12 | $6.28 | $6.28 | 51,600 | — | — |
| 2005-12-09 | $6.19 | $6.19 | 25,900 | — | — |
| 2005-12-08 | $6.19 | $6.19 | 18,400 | — | — |
| 2005-12-07 | $6.20 | $6.20 | 24,900 | — | — |
| 2005-12-06 | $6.20 | $6.20 | 36,700 | — | — |
| 2005-12-05 | $6.21 | $6.21 | 67,600 | — | — |
| 2005-12-02 | $6.47 | $6.47 | 59,700 | — | — |
| 2005-12-01 | $6.18 | $6.18 | 125,800 | — | — |
| 2005-11-30 | $6.11 | $6.11 | 100,700 | — | — |
| 2005-11-29 | $6.23 | $6.23 | 113,800 | — | — |
| 2005-11-28 | $6.12 | $6.12 | 79,300 | — | — |
| 2005-11-25 | $6.55 | $6.55 | 15,800 | — | — |
| 2005-11-23 | $6.53 | $6.53 | 73,100 | — | — |
| 2005-11-22 | $6.55 | $6.55 | 108,900 | — | — |
| 2005-11-21 | $6.79 | $6.79 | 59,100 | — | — |
| 2005-11-18 | $6.78 | $6.78 | 32,300 | — | — |
| 2005-11-17 | $6.77 | $6.77 | 27,600 | — | — |
| 2005-11-16 | $6.70 | $6.70 | 123,600 | — | — |
| 2005-11-15 | $6.61 | $6.61 | 57,900 | — | — |
| 2005-11-14 | $6.55 | $6.55 | 18,800 | — | — |
| 2005-11-11 | $6.39 | $6.39 | 32,200 | — | — |
| 2005-11-10 | $6.32 | $6.32 | 17,000 | — | — |
| 2005-11-09 | $6.35 | $6.35 | 33,000 | — | — |
| 2005-11-08 | $6.46 | $6.46 | 53,000 | — | — |
| 2005-11-07 | $6.25 | $6.25 | 42,800 | — | — |
| 2005-11-04 | $6.25 | $6.25 | 92,500 | — | — |
| 2005-11-03 | $6.25 | $6.25 | 57,000 | — | — |
| 2005-11-02 | $6.32 | $6.32 | 13,200 | — | — |
| 2005-11-01 | $6.33 | $6.33 | 6,600 | — | — |
| 2005-10-31 | $6.27 | $6.27 | 24,800 | — | — |
| 2005-10-28 | $6.14 | $6.14 | 10,600 | — | — |
| 2005-10-27 | $6.07 | $6.07 | 35,300 | — | — |
| 2005-10-26 | $6.19 | $6.19 | 29,900 | — | — |
| 2005-10-25 | $6.20 | $6.20 | 52,200 | — | — |
| 2005-10-24 | $6.27 | $6.27 | 17,900 | — | — |
| 2005-10-21 | $6.30 | $6.30 | 29,400 | — | — |
| 2005-10-20 | $6.36 | $6.36 | 12,900 | — | — |
| 2005-10-19 | $6.37 | $6.37 | 31,400 | — | — |
| 2005-10-18 | $6.45 | $6.45 | 79,600 | — | — |
| 2005-10-17 | $6.40 | $6.40 | 46,300 | — | — |
| 2005-10-14 | $6.43 | $6.43 | 22,300 | — | — |
| 2005-10-13 | $6.47 | $6.47 | 10,000 | — | — |
| 2005-10-12 | $6.54 | $6.54 | 26,700 | — | — |
| 2005-10-11 | $6.55 | $6.55 | 14,600 | — | — |
| 2005-10-10 | $6.52 | $6.52 | 51,300 | — | — |
| 2005-10-07 | $6.66 | $6.66 | 38,400 | — | — |
| 2005-10-06 | $6.60 | $6.60 | 30,900 | — | — |
| 2005-10-05 | $6.74 | $6.74 | 18,700 | — | — |
| 2005-10-04 | $6.88 | $6.88 | 16,900 | — | — |
| 2005-10-03 | $6.67 | $6.67 | 33,600 | — | — |
| 2005-09-30 | $6.78 | $6.78 | 20,000 | — | — |
| 2005-09-29 | $6.65 | $6.65 | 19,600 | — | — |
| 2005-09-28 | $6.63 | $6.63 | 19,100 | — | — |
| 2005-09-27 | $6.71 | $6.71 | 9,800 | — | — |
| 2005-09-26 | $6.51 | $6.51 | 42,100 | — | — |
| 2005-09-23 | $6.54 | $6.54 | 33,200 | — | — |
| 2005-09-22 | $6.80 | $6.80 | 18,900 | — | — |
| 2005-09-21 | $6.69 | $6.69 | 22,800 | — | — |
| 2005-09-20 | $6.72 | $6.72 | 31,300 | — | — |
| 2005-09-19 | $6.83 | $6.83 | 12,300 | — | — |
| 2005-09-16 | $6.97 | $6.97 | 40,900 | — | — |
| 2005-09-15 | $7.00 | $7.00 | 22,700 | — | — |
| 2005-09-14 | $7.02 | $7.02 | 20,600 | — | — |
| 2005-09-13 | $7.00 | $7.00 | 34,500 | — | — |
| 2005-09-12 | $7.02 | $7.02 | 38,000 | — | — |
| 2005-09-09 | $6.77 | $6.77 | 20,000 | — | — |
| 2005-09-08 | $6.66 | $6.66 | 34,000 | — | — |
| 2005-09-07 | $6.70 | $6.70 | 13,400 | — | — |
| 2005-09-06 | $6.72 | $6.72 | 51,900 | — | — |
| 2005-09-02 | $6.58 | $6.58 | 36,100 | — | — |
| 2005-09-01 | $6.50 | $6.50 | 29,000 | — | — |
| 2005-08-31 | $6.62 | $6.62 | 62,900 | — | — |
| 2005-08-30 | $6.35 | $6.35 | 29,900 | — | — |
| 2005-08-29 | $6.14 | $6.14 | 25,000 | — | — |
| 2005-08-26 | $6.17 | $6.17 | 76,200 | — | — |
| 2005-08-25 | $6.45 | $6.45 | 33,600 | — | — |
| 2005-08-24 | $6.24 | $6.24 | 18,800 | — | — |
| 2005-08-23 | $6.10 | $6.10 | 66,800 | — | — |
| 2005-08-22 | $6.02 | $6.02 | 53,300 | — | — |
| 2005-08-19 | $6.11 | $6.11 | 25,600 | — | — |
| 2005-08-18 | $6.10 | $6.10 | 14,200 | — | — |
| 2005-08-17 | $6.00 | $6.00 | 24,800 | — | — |
| 2005-08-16 | $5.96 | $5.96 | 35,500 | — | — |
| 2005-08-15 | $5.92 | $5.92 | 33,800 | — | — |
| 2005-08-12 | $6.12 | $6.12 | 37,300 | — | — |
| 2005-08-11 | $6.15 | $6.15 | 45,000 | — | — |
| 2005-08-10 | $6.06 | $6.06 | 123,800 | — | — |
| 2005-08-09 | $6.47 | $6.47 | 56,900 | — | — |
| 2005-08-08 | $6.45 | $6.45 | 38,000 | — | — |
| 2005-08-05 | $6.56 | $6.56 | 37,200 | — | — |
| 2005-08-04 | $6.44 | $6.44 | 12,500 | — | — |
| 2005-08-03 | $6.39 | $6.39 | 20,000 | — | — |
| 2005-08-02 | $6.73 | $6.73 | 148,600 | — | — |
| 2005-08-01 | $6.44 | $6.44 | 66,900 | — | — |
| 2005-07-29 | $6.26 | $6.26 | 61,500 | — | — |
| 2005-07-28 | $6.39 | $6.39 | 134,800 | — | — |
| 2005-07-27 | $6.12 | $6.12 | 132,800 | — | — |
| 2005-07-26 | $5.97 | $5.97 | 69,200 | — | — |
| 2005-07-25 | $6.09 | $6.09 | 87,900 | — | — |
| 2005-07-22 | $5.87 | $5.87 | 31,100 | — | — |
| 2005-07-21 | $5.76 | $5.76 | 23,400 | — | — |
| 2005-07-20 | $5.81 | $5.81 | 22,500 | — | — |
| 2005-07-19 | $5.79 | $5.79 | 51,500 | — | — |
| 2005-07-18 | $5.59 | $5.59 | 28,500 | — | — |
| 2005-07-15 | $5.60 | $5.60 | 37,100 | — | — |
| 2005-07-14 | $5.70 | $5.70 | 62,500 | — | — |
| 2005-07-13 | $5.85 | $5.85 | 55,900 | — | — |
| 2005-07-12 | $5.86 | $5.86 | 30,700 | — | — |
| 2005-07-11 | $5.92 | $5.92 | 66,200 | — | — |
| 2005-07-08 | $5.55 | $5.55 | 79,500 | — | — |
| 2005-07-07 | $5.69 | $5.69 | 34,800 | — | — |
| 2005-07-06 | $5.31 | $5.31 | 26,700 | — | — |
| 2005-07-05 | $5.24 | $5.24 | 36,200 | — | — |
| 2005-07-01 | $5.40 | $5.40 | 32,200 | — | — |
| 2005-06-30 | $5.47 | $5.47 | 49,100 | — | — |
| 2005-06-29 | $5.45 | $5.45 | 44,400 | — | — |
| 2005-06-28 | $5.50 | $5.50 | 71,900 | — | — |
| 2005-06-27 | $5.57 | $5.57 | 136,200 | — | — |
| 2005-06-24 | $5.38 | $5.38 | 701,900 | — | — |
| 2005-06-23 | $5.50 | $5.50 | 72,800 | — | — |
| 2005-06-22 | $5.70 | $5.70 | 137,800 | — | — |
| 2005-06-21 | $5.64 | $5.64 | 124,800 | — | — |
| 2005-06-20 | $5.85 | $5.85 | 70,500 | — | — |
| 2005-06-17 | $5.88 | $5.88 | 143,000 | — | — |
| 2005-06-16 | $6.02 | $6.02 | 287,600 | — | — |
| 2005-06-15 | $5.80 | $5.80 | 200,000 | — | — |
| 2005-06-14 | $5.96 | $5.96 | 57,500 | — | — |
| 2005-06-13 | $6.08 | $6.08 | 131,900 | — | — |
| 2005-06-10 | $5.58 | $5.58 | 22,800 | — | — |
| 2005-06-09 | $5.46 | $5.46 | 74,600 | — | — |
| 2005-06-08 | $5.40 | $5.40 | 153,400 | — | — |
| 2005-06-07 | $5.55 | $5.55 | 130,100 | — | — |
| 2005-06-06 | $5.23 | $5.23 | 49,100 | — | — |
| 2005-06-03 | $5.37 | $5.37 | 72,500 | — | — |
| 2005-06-02 | $5.46 | $5.46 | 94,200 | — | — |
| 2005-06-01 | $5.41 | $5.41 | 81,500 | — | — |
| 2005-05-31 | $5.10 | $5.10 | 94,100 | — | — |
| 2005-05-27 | $5.15 | $5.15 | 135,000 | — | — |
| 2005-05-26 | $5.19 | $5.19 | 89,600 | — | — |
| 2005-05-25 | $5.04 | $5.04 | 104,300 | — | — |
| 2005-05-24 | $4.98 | $4.98 | 147,100 | — | — |
| 2005-05-23 | $4.93 | $4.93 | 193,100 | — | — |
| 2005-05-20 | $4.68 | $4.68 | 98,400 | — | — |
| 2005-05-19 | $4.55 | $4.55 | 67,900 | — | — |
| 2005-05-18 | $4.64 | $4.64 | 123,400 | — | — |
| 2005-05-17 | $4.48 | $4.48 | 155,300 | — | — |
| 2005-05-16 | $4.69 | $4.69 | 85,400 | — | — |
| 2005-05-13 | $4.72 | $4.72 | 89,300 | — | — |
| 2005-05-12 | $4.69 | $4.69 | 99,000 | — | — |
| 2005-05-11 | $4.82 | $4.82 | 209,100 | — | — |
| 2005-05-10 | $4.80 | $4.80 | 172,100 | — | — |
| 2005-05-09 | $4.82 | $4.82 | 133,000 | — | — |
| 2005-05-06 | $5.04 | $5.04 | 138,600 | — | — |
| 2005-05-05 | $5.04 | $5.04 | 88,900 | — | — |
| 2005-05-04 | $5.43 | $5.43 | 51,100 | — | — |
| 2005-05-03 | $5.47 | $5.47 | 93,100 | — | — |
| 2005-05-02 | $5.00 | $5.00 | 119,700 | — | — |
| 2005-04-29 | $5.08 | $5.08 | 57,600 | — | — |
| 2005-04-28 | $5.30 | $5.30 | 40,400 | — | — |
| 2005-04-27 | $5.53 | $5.53 | 36,700 | — | — |
| 2005-04-26 | $5.58 | $5.58 | 35,700 | — | — |
| 2005-04-25 | $5.66 | $5.66 | 32,600 | — | — |
| 2005-04-22 | $5.78 | $5.78 | 55,000 | — | — |
| 2005-04-21 | $5.84 | $5.84 | 21,800 | — | — |
| 2005-04-20 | $5.88 | $5.88 | 27,100 | — | — |
| 2005-04-19 | $5.81 | $5.81 | 63,600 | — | — |
| 2005-04-18 | $5.77 | $5.77 | 82,600 | — | — |
| 2005-04-15 | $6.00 | $6.00 | 111,800 | — | — |
| 2005-04-14 | $6.04 | $6.04 | 48,600 | — | — |
| 2005-04-13 | $5.96 | $5.96 | 50,800 | — | — |
| 2005-04-12 | $6.12 | $6.12 | 35,100 | — | — |
| 2005-04-11 | $5.95 | $5.95 | 68,500 | — | — |
| 2005-04-08 | $6.23 | $6.23 | 44,500 | — | — |
| 2005-04-07 | $6.20 | $6.20 | 66,300 | — | — |
| 2005-04-06 | $5.92 | $5.92 | 42,000 | — | — |
| 2005-04-05 | $6.00 | $6.00 | 96,100 | — | — |
| 2005-04-04 | $6.11 | $6.11 | 55,600 | — | — |
| 2005-04-01 | $5.96 | $5.96 | 133,100 | — | — |
| 2005-03-31 | $6.15 | $6.15 | 137,100 | — | — |
| 2005-03-30 | $5.98 | $5.98 | 63,200 | — | — |
| 2005-03-29 | $5.82 | $5.82 | 118,000 | — | — |
| 2005-03-28 | $6.09 | $6.09 | 158,900 | — | — |
| 2005-03-24 | $6.33 | $6.33 | 155,800 | — | — |
| 2005-03-23 | $6.49 | $6.49 | 80,700 | — | — |
| 2005-03-22 | $6.55 | $6.55 | 61,300 | — | — |
| 2005-03-21 | $6.55 | $6.55 | 57,500 | — | — |
| 2005-03-18 | $6.53 | $6.53 | 287,700 | — | — |
| 2005-03-17 | $6.61 | $6.61 | 311,800 | — | — |
| 2005-03-16 | $6.58 | $6.58 | 34,900 | — | — |
| 2005-03-15 | $6.68 | $6.68 | 152,900 | — | — |
| 2005-03-14 | $6.88 | $6.88 | 84,300 | — | — |
| 2005-03-11 | $7.20 | $7.20 | 46,100 | — | — |
| 2005-03-10 | $7.35 | $7.35 | 40,700 | — | — |
| 2005-03-09 | $7.61 | $7.61 | 62,200 | — | — |
| 2005-03-08 | $7.43 | $7.43 | 62,700 | — | — |
| 2005-03-07 | $7.43 | $7.43 | 32,200 | — | — |
| 2005-03-04 | $7.55 | $7.55 | 25,400 | — | — |
| 2005-03-03 | $7.49 | $7.49 | 59,100 | — | — |
| 2005-03-02 | $7.41 | $7.41 | 404,000 | — | — |
| 2005-03-01 | $7.50 | $7.50 | 57,500 | — | — |
| 2005-02-28 | $7.74 | $7.74 | 27,400 | — | — |
| 2005-02-25 | $8.10 | $8.10 | 29,700 | — | — |
| 2005-02-24 | $7.95 | $7.95 | 44,800 | — | — |
| 2005-02-23 | $8.05 | $8.05 | 41,800 | — | — |
| 2005-02-22 | $8.12 | $8.12 | 47,600 | — | — |
| 2005-02-18 | $8.20 | $8.20 | 65,800 | — | — |
| 2005-02-17 | $8.50 | $8.50 | 32,300 | — | — |
| 2005-02-16 | $9.04 | $9.04 | 36,000 | — | — |
| 2005-02-15 | $8.71 | $8.71 | 47,100 | — | — |
| 2005-02-14 | $8.65 | $8.65 | 59,400 | — | — |
| 2005-02-11 | $8.78 | $8.78 | 14,700 | — | — |
| 2005-02-10 | $8.59 | $8.59 | 13,400 | — | — |
| 2005-02-09 | $8.46 | $8.46 | 31,000 | — | — |
| 2005-02-08 | $8.73 | $8.73 | 22,500 | — | — |
| 2005-02-07 | $8.71 | $8.71 | 34,500 | — | — |
| 2005-02-04 | $8.57 | $8.57 | 11,600 | — | — |
| 2005-02-03 | $8.45 | $8.45 | 17,100 | — | — |
| 2005-02-02 | $8.63 | $8.63 | 18,200 | — | — |
| 2005-02-01 | $8.57 | $8.57 | 37,700 | — | — |
| 2005-01-31 | $8.79 | $8.79 | 24,100 | — | — |
| 2005-01-28 | $8.48 | $8.48 | 14,200 | — | — |
| 2005-01-27 | $8.57 | $8.57 | 20,900 | — | — |
| 2005-01-26 | $8.56 | $8.56 | 18,800 | — | — |
| 2005-01-25 | $8.49 | $8.49 | 55,200 | — | — |
| 2005-01-24 | $8.55 | $8.55 | 23,400 | — | — |
| 2005-01-21 | $8.81 | $8.81 | 49,900 | — | — |
| 2005-01-20 | $8.68 | $8.68 | 16,500 | — | — |
| 2005-01-19 | $8.70 | $8.70 | 19,400 | — | — |
| 2005-01-18 | $8.92 | $8.92 | 22,200 | — | — |
| 2005-01-14 | $8.94 | $8.94 | 10,900 | — | — |
| 2005-01-13 | $8.78 | $8.78 | 43,600 | — | — |
| 2005-01-12 | $9.00 | $9.00 | 77,500 | — | — |
| 2005-01-11 | $9.23 | $9.23 | 28,500 | — | — |
| 2005-01-10 | $9.34 | $9.34 | 79,100 | — | — |
| 2005-01-07 | $9.43 | $9.43 | 69,800 | — | — |
| 2005-01-06 | $9.02 | $9.02 | 20,500 | — | — |
| 2005-01-05 | $9.07 | $9.07 | 40,100 | — | — |
| 2005-01-04 | $9.15 | $9.15 | 38,300 | — | — |
| 2005-01-03 | $9.20 | $9.20 | 27,900 | — | — |