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
- 2000-08-02 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 | $7.12 | $7.12 | 219,100 | — | — |
| 2005-12-29 | $7.15 | $7.15 | 224,200 | — | — |
| 2005-12-28 | $7.03 | $7.03 | 122,600 | — | — |
| 2005-12-27 | $7.14 | $7.14 | 163,100 | — | — |
| 2005-12-23 | $7.26 | $7.26 | 140,900 | — | — |
| 2005-12-22 | $7.15 | $7.15 | 145,000 | — | — |
| 2005-12-21 | $7.05 | $7.05 | 319,600 | — | — |
| 2005-12-20 | $6.96 | $6.96 | 264,300 | — | — |
| 2005-12-19 | $7.09 | $7.09 | 521,700 | — | — |
| 2005-12-16 | $7.30 | $7.30 | 579,300 | — | — |
| 2005-12-15 | $7.28 | $7.28 | 356,400 | — | — |
| 2005-12-14 | $7.25 | $7.25 | 370,400 | — | — |
| 2005-12-13 | $7.15 | $7.15 | 455,300 | — | — |
| 2005-12-12 | $7.25 | $7.25 | 447,200 | — | — |
| 2005-12-09 | $7.25 | $7.25 | 294,300 | — | — |
| 2005-12-08 | $7.20 | $7.20 | 210,800 | — | — |
| 2005-12-07 | $7.24 | $7.24 | 289,000 | — | — |
| 2005-12-06 | $7.25 | $7.25 | 428,700 | — | — |
| 2005-12-05 | $7.25 | $7.25 | 382,200 | — | — |
| 2005-12-02 | $7.30 | $7.30 | 292,100 | — | — |
| 2005-12-01 | $7.45 | $7.45 | 243,300 | — | — |
| 2005-11-30 | $7.49 | $7.49 | 495,800 | — | — |
| 2005-11-29 | $7.66 | $7.66 | 351,500 | — | — |
| 2005-11-28 | $7.66 | $7.66 | 324,800 | — | — |
| 2005-11-25 | $8.00 | $8.00 | 52,600 | — | — |
| 2005-11-23 | $8.01 | $8.01 | 304,400 | — | — |
| 2005-11-22 | $7.96 | $7.96 | 362,500 | — | — |
| 2005-11-21 | $7.75 | $7.75 | 289,700 | — | — |
| 2005-11-18 | $7.65 | $7.65 | 147,800 | — | — |
| 2005-11-17 | $7.53 | $7.53 | 206,700 | — | — |
| 2005-11-16 | $7.43 | $7.43 | 214,300 | — | — |
| 2005-11-15 | $7.44 | $7.44 | 182,500 | — | — |
| 2005-11-14 | $7.55 | $7.55 | 201,700 | — | — |
| 2005-11-11 | $7.94 | $7.94 | 89,900 | — | — |
| 2005-11-10 | $7.90 | $7.90 | 220,400 | — | — |
| 2005-11-09 | $7.85 | $7.85 | 170,700 | — | — |
| 2005-11-08 | $7.89 | $7.89 | 180,900 | — | — |
| 2005-11-07 | $8.01 | $8.01 | 231,200 | — | — |
| 2005-11-04 | $7.94 | $7.94 | 437,900 | — | — |
| 2005-11-03 | $8.40 | $8.40 | 236,500 | — | — |
| 2005-11-02 | $8.30 | $8.30 | 198,000 | — | — |
| 2005-11-01 | $8.02 | $8.02 | 322,700 | — | — |
| 2005-10-31 | $8.20 | $8.20 | 562,900 | — | — |
| 2005-10-28 | $7.76 | $7.76 | 151,500 | — | — |
| 2005-10-27 | $7.44 | $7.44 | 224,700 | — | — |
| 2005-10-26 | $7.70 | $7.70 | 479,600 | — | — |
| 2005-10-25 | $7.62 | $7.62 | 190,700 | — | — |
| 2005-10-24 | $7.69 | $7.69 | 170,900 | — | — |
| 2005-10-21 | $7.60 | $7.60 | 198,300 | — | — |
| 2005-10-20 | $7.37 | $7.37 | 125,400 | — | — |
| 2005-10-19 | $7.70 | $7.70 | 128,800 | — | — |
| 2005-10-18 | $7.33 | $7.33 | 115,300 | — | — |
| 2005-10-17 | $7.43 | $7.43 | 114,100 | — | — |
| 2005-10-14 | $7.45 | $7.45 | 142,100 | — | — |
| 2005-10-13 | $7.51 | $7.51 | 144,000 | — | — |
| 2005-10-12 | $7.36 | $7.36 | 241,900 | — | — |
| 2005-10-11 | $7.50 | $7.50 | 266,000 | — | — |
| 2005-10-10 | $7.80 | $7.80 | 201,800 | — | — |
| 2005-10-07 | $8.05 | $8.05 | 314,800 | — | — |
| 2005-10-06 | $7.80 | $7.80 | 211,700 | — | — |
| 2005-10-05 | $7.67 | $7.67 | 189,900 | — | — |
| 2005-10-04 | $7.97 | $7.97 | 219,000 | — | — |
| 2005-10-03 | $7.79 | $7.79 | 273,100 | — | — |
| 2005-09-30 | $7.87 | $7.87 | 132,400 | — | — |
| 2005-09-29 | $7.77 | $7.77 | 121,900 | — | — |
| 2005-09-28 | $7.61 | $7.61 | 191,000 | — | — |
| 2005-09-27 | $7.77 | $7.77 | 149,000 | — | — |
| 2005-09-26 | $7.80 | $7.80 | 319,700 | — | — |
| 2005-09-23 | $7.63 | $7.63 | 250,200 | — | — |
| 2005-09-22 | $7.22 | $7.22 | 318,000 | — | — |
| 2005-09-21 | $7.26 | $7.26 | 242,600 | — | — |
| 2005-09-20 | $7.37 | $7.37 | 221,700 | — | — |
| 2005-09-19 | $7.44 | $7.44 | 161,200 | — | — |
| 2005-09-16 | $7.55 | $7.55 | 506,400 | — | — |
| 2005-09-15 | $7.42 | $7.42 | 132,400 | — | — |
| 2005-09-14 | $7.45 | $7.45 | 239,700 | — | — |
| 2005-09-13 | $7.68 | $7.68 | 181,600 | — | — |
| 2005-09-12 | $7.75 | $7.75 | 126,300 | — | — |
| 2005-09-09 | $7.71 | $7.71 | 141,400 | — | — |
| 2005-09-08 | $7.77 | $7.77 | 152,200 | — | — |
| 2005-09-07 | $7.93 | $7.93 | 177,900 | — | — |
| 2005-09-06 | $8.08 | $8.08 | 239,200 | — | — |
| 2005-09-02 | $7.88 | $7.88 | 153,200 | — | — |
| 2005-09-01 | $8.06 | $8.06 | 143,800 | — | — |
| 2005-08-31 | $8.14 | $8.14 | 216,300 | — | — |
| 2005-08-30 | $7.97 | $7.97 | 138,600 | — | — |
| 2005-08-29 | $7.89 | $7.89 | 161,100 | — | — |
| 2005-08-26 | $7.72 | $7.72 | 184,600 | — | — |
| 2005-08-25 | $7.76 | $7.76 | 127,800 | — | — |
| 2005-08-24 | $7.85 | $7.85 | 700,300 | — | — |
| 2005-08-23 | $7.95 | $7.95 | 238,700 | — | — |
| 2005-08-22 | $7.96 | $7.96 | 294,100 | — | — |
| 2005-08-19 | $7.80 | $7.80 | 129,700 | — | — |
| 2005-08-18 | $7.98 | $7.98 | 210,000 | — | — |
| 2005-08-17 | $7.98 | $7.98 | 224,000 | — | — |
| 2005-08-16 | $8.07 | $8.07 | 313,400 | — | — |
| 2005-08-15 | $8.16 | $8.16 | 261,100 | — | — |
| 2005-08-12 | $8.24 | $8.24 | 276,500 | — | — |
| 2005-08-11 | $8.32 | $8.32 | 162,400 | — | — |
| 2005-08-10 | $8.26 | $8.26 | 153,700 | — | — |
| 2005-08-09 | $8.25 | $8.25 | 203,400 | — | — |
| 2005-08-08 | $8.17 | $8.17 | 279,400 | — | — |
| 2005-08-05 | $8.11 | $8.11 | 294,000 | — | — |
| 2005-08-04 | $8.21 | $8.21 | 477,500 | — | — |
| 2005-08-03 | $8.61 | $8.61 | 87,700 | — | — |
| 2005-08-02 | $8.73 | $8.73 | 299,900 | — | — |
| 2005-08-01 | $8.79 | $8.79 | 237,400 | — | — |
| 2005-07-29 | $8.55 | $8.55 | 185,300 | — | — |
| 2005-07-28 | $8.60 | $8.60 | 201,400 | — | — |
| 2005-07-27 | $8.50 | $8.50 | 168,700 | — | — |
| 2005-07-26 | $8.46 | $8.46 | 180,400 | — | — |
| 2005-07-25 | $8.27 | $8.27 | 166,700 | — | — |
| 2005-07-22 | $8.47 | $8.47 | 208,700 | — | — |
| 2005-07-21 | $8.38 | $8.38 | 328,600 | — | — |
| 2005-07-20 | $8.49 | $8.49 | 192,900 | — | — |
| 2005-07-19 | $8.34 | $8.34 | 225,500 | — | — |
| 2005-07-18 | $8.30 | $8.30 | 242,500 | — | — |
| 2005-07-15 | $8.41 | $8.41 | 156,700 | — | — |
| 2005-07-14 | $8.30 | $8.30 | 269,200 | — | — |
| 2005-07-13 | $8.37 | $8.37 | 252,400 | — | — |
| 2005-07-12 | $8.27 | $8.27 | 256,100 | — | — |
| 2005-07-11 | $8.38 | $8.38 | 953,500 | — | — |
| 2005-07-08 | $8.09 | $8.09 | 717,400 | — | — |
| 2005-07-07 | $7.86 | $7.86 | 135,400 | — | — |
| 2005-07-06 | $7.95 | $7.95 | 212,000 | — | — |
| 2005-07-05 | $7.91 | $7.91 | 289,200 | — | — |
| 2005-07-01 | $7.85 | $7.85 | 178,200 | — | — |
| 2005-06-30 | $7.79 | $7.79 | 222,200 | — | — |
| 2005-06-29 | $7.96 | $7.96 | 350,400 | — | — |
| 2005-06-28 | $7.93 | $7.93 | 386,300 | — | — |
| 2005-06-27 | $7.84 | $7.84 | 348,000 | — | — |
| 2005-06-24 | $7.74 | $7.74 | 1,231,300 | — | — |
| 2005-06-23 | $7.71 | $7.71 | 153,200 | — | — |
| 2005-06-22 | $7.75 | $7.75 | 315,700 | — | — |
| 2005-06-21 | $7.68 | $7.68 | 117,800 | — | — |
| 2005-06-20 | $7.73 | $7.73 | 135,100 | — | — |
| 2005-06-17 | $7.75 | $7.75 | 359,100 | — | — |
| 2005-06-16 | $7.70 | $7.70 | 219,200 | — | — |
| 2005-06-15 | $7.75 | $7.75 | 369,800 | — | — |
| 2005-06-14 | $7.61 | $7.61 | 184,400 | — | — |
| 2005-06-13 | $7.75 | $7.75 | 321,400 | — | — |
| 2005-06-10 | $7.56 | $7.56 | 104,900 | — | — |
| 2005-06-09 | $7.52 | $7.52 | 341,800 | — | — |
| 2005-06-08 | $7.40 | $7.40 | 163,900 | — | — |
| 2005-06-07 | $7.56 | $7.56 | 198,300 | — | — |
| 2005-06-06 | $7.37 | $7.37 | 129,300 | — | — |
| 2005-06-03 | $7.25 | $7.25 | 418,700 | — | — |
| 2005-06-02 | $7.56 | $7.56 | 223,700 | — | — |
| 2005-06-01 | $7.48 | $7.48 | 127,000 | — | — |
| 2005-05-31 | $7.43 | $7.43 | 263,500 | — | — |
| 2005-05-27 | $7.60 | $7.60 | 41,600 | — | — |
| 2005-05-26 | $7.63 | $7.63 | 107,300 | — | — |
| 2005-05-25 | $7.50 | $7.50 | 249,400 | — | — |
| 2005-05-24 | $7.61 | $7.61 | 171,100 | — | — |
| 2005-05-23 | $7.50 | $7.50 | 185,400 | — | — |
| 2005-05-20 | $7.50 | $7.50 | 153,900 | — | — |
| 2005-05-19 | $7.61 | $7.61 | 75,400 | — | — |
| 2005-05-18 | $7.49 | $7.49 | 371,800 | — | — |
| 2005-05-17 | $7.50 | $7.50 | 276,800 | — | — |
| 2005-05-16 | $7.41 | $7.41 | 163,600 | — | — |
| 2005-05-13 | $7.37 | $7.37 | 109,000 | — | — |
| 2005-05-12 | $7.35 | $7.35 | 188,300 | — | — |
| 2005-05-11 | $7.38 | $7.38 | 137,200 | — | — |
| 2005-05-10 | $7.49 | $7.49 | 336,600 | — | — |
| 2005-05-09 | $7.50 | $7.50 | 177,300 | — | — |
| 2005-05-06 | $7.55 | $7.55 | 425,000 | — | — |
| 2005-05-05 | $7.64 | $7.64 | 396,800 | — | — |
| 2005-05-04 | $7.90 | $7.90 | 454,100 | — | — |
| 2005-05-03 | $7.54 | $7.54 | 485,700 | — | — |
| 2005-05-02 | $7.85 | $7.85 | 163,100 | — | — |
| 2005-04-29 | $7.87 | $7.87 | 180,600 | — | — |
| 2005-04-28 | $7.78 | $7.78 | 168,000 | — | — |
| 2005-04-27 | $8.01 | $8.01 | 154,500 | — | — |
| 2005-04-26 | $7.90 | $7.90 | 125,200 | — | — |
| 2005-04-25 | $8.00 | $8.00 | 367,600 | — | — |
| 2005-04-22 | $7.95 | $7.95 | 601,900 | — | — |
| 2005-04-21 | $7.84 | $7.84 | 660,100 | — | — |
| 2005-04-20 | $7.90 | $7.90 | 812,500 | — | — |
| 2005-04-19 | $8.57 | $8.57 | 409,400 | — | — |
| 2005-04-18 | $8.50 | $8.50 | 400,700 | — | — |
| 2005-04-15 | $8.28 | $8.28 | 436,800 | — | — |
| 2005-04-14 | $8.47 | $8.47 | 137,700 | — | — |
| 2005-04-13 | $8.80 | $8.80 | 150,000 | — | — |
| 2005-04-12 | $8.97 | $8.97 | 202,600 | — | — |
| 2005-04-11 | $8.91 | $8.91 | 219,900 | — | — |
| 2005-04-08 | $8.91 | $8.91 | 132,500 | — | — |
| 2005-04-07 | $8.87 | $8.87 | 119,500 | — | — |
| 2005-04-06 | $8.81 | $8.81 | 198,700 | — | — |
| 2005-04-05 | $8.94 | $8.94 | 135,100 | — | — |
| 2005-04-04 | $8.65 | $8.65 | 352,200 | — | — |
| 2005-04-01 | $8.67 | $8.67 | 163,600 | — | — |
| 2005-03-31 | $8.87 | $8.87 | 262,900 | — | — |
| 2005-03-30 | $8.92 | $8.92 | 297,000 | — | — |
| 2005-03-29 | $8.86 | $8.86 | 289,100 | — | — |
| 2005-03-28 | $8.77 | $8.77 | 262,200 | — | — |
| 2005-03-24 | $8.60 | $8.60 | 256,800 | — | — |
| 2005-03-23 | $8.56 | $8.56 | 780,800 | — | — |
| 2005-03-22 | $8.36 | $8.36 | 470,300 | — | — |
| 2005-03-21 | $8.50 | $8.50 | 160,300 | — | — |
| 2005-03-18 | $8.45 | $8.45 | 343,700 | — | — |
| 2005-03-17 | $8.45 | $8.45 | 273,100 | — | — |
| 2005-03-16 | $8.45 | $8.45 | 231,200 | — | — |
| 2005-03-15 | $8.44 | $8.44 | 119,300 | — | — |
| 2005-03-14 | $8.53 | $8.53 | 95,100 | — | — |
| 2005-03-11 | $8.50 | $8.50 | 275,600 | — | — |
| 2005-03-10 | $8.40 | $8.40 | 224,000 | — | — |
| 2005-03-09 | $8.63 | $8.63 | 685,000 | — | — |
| 2005-03-08 | $8.65 | $8.65 | 292,200 | — | — |
| 2005-03-07 | $8.85 | $8.85 | 243,400 | — | — |
| 2005-03-04 | $8.96 | $8.96 | 617,500 | — | — |
| 2005-03-03 | $8.70 | $8.70 | 935,000 | — | — |
| 2005-03-02 | $8.55 | $8.55 | 383,300 | — | — |
| 2005-03-01 | $8.47 | $8.47 | 512,800 | — | — |
| 2005-02-28 | $8.20 | $8.20 | 424,600 | — | — |
| 2005-02-25 | $7.87 | $7.87 | 456,300 | — | — |
| 2005-02-24 | $7.84 | $7.84 | 438,000 | — | — |
| 2005-02-23 | $7.82 | $7.82 | 511,000 | — | — |
| 2005-02-22 | $7.95 | $7.95 | 420,800 | — | — |
| 2005-02-18 | $8.41 | $8.41 | 341,900 | — | — |
| 2005-02-17 | $8.30 | $8.30 | 693,800 | — | — |
| 2005-02-16 | $7.92 | $7.92 | 258,300 | — | — |
| 2005-02-15 | $7.82 | $7.82 | 194,000 | — | — |
| 2005-02-14 | $7.99 | $7.99 | 140,400 | — | — |
| 2005-02-11 | $7.82 | $7.82 | 248,400 | — | — |
| 2005-02-10 | $7.85 | $7.85 | 220,900 | — | — |
| 2005-02-09 | $7.82 | $7.82 | 199,200 | — | — |
| 2005-02-08 | $7.96 | $7.96 | 386,500 | — | — |
| 2005-02-07 | $7.89 | $7.89 | 207,200 | — | — |
| 2005-02-04 | $8.00 | $8.00 | 323,800 | — | — |
| 2005-02-03 | $7.62 | $7.62 | 181,600 | — | — |
| 2005-02-02 | $7.78 | $7.78 | 406,500 | — | — |
| 2005-02-01 | $8.00 | $8.00 | 198,400 | — | — |
| 2005-01-31 | $8.00 | $8.00 | 289,400 | — | — |
| 2005-01-28 | $7.86 | $7.86 | 252,600 | — | — |
| 2005-01-27 | $7.53 | $7.53 | 132,200 | — | — |
| 2005-01-26 | $7.56 | $7.56 | 115,200 | — | — |
| 2005-01-25 | $7.62 | $7.62 | 124,700 | — | — |
| 2005-01-24 | $7.44 | $7.44 | 128,700 | — | — |
| 2005-01-21 | $7.54 | $7.54 | 181,700 | — | — |
| 2005-01-20 | $7.64 | $7.64 | 201,500 | — | — |
| 2005-01-19 | $7.64 | $7.64 | 202,400 | — | — |
| 2005-01-18 | $7.71 | $7.71 | 228,600 | — | — |
| 2005-01-14 | $7.99 | $7.99 | 117,800 | — | — |
| 2005-01-13 | $7.87 | $7.87 | 146,100 | — | — |
| 2005-01-12 | $7.78 | $7.78 | 218,800 | — | — |
| 2005-01-11 | $7.89 | $7.89 | 164,800 | — | — |
| 2005-01-10 | $8.00 | $8.00 | 240,000 | — | — |
| 2005-01-07 | $7.87 | $7.87 | 328,600 | — | — |
| 2005-01-06 | $7.97 | $7.97 | 324,100 | — | — |
| 2005-01-05 | $7.75 | $7.75 | 358,800 | — | — |
| 2005-01-04 | $8.19 | $8.19 | 390,400 | — | — |
| 2005-01-03 | $8.32 | $8.32 | 356,100 | — | — |