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
- 1999-08-03 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 | $6.42 | $6.42 | 201,900 | — | — |
| 2005-12-29 | $6.46 | $6.46 | 326,900 | — | — |
| 2005-12-28 | $6.50 | $6.50 | 312,800 | — | — |
| 2005-12-27 | $6.73 | $6.73 | 277,700 | — | — |
| 2005-12-23 | $6.84 | $6.84 | 113,200 | — | — |
| 2005-12-22 | $6.87 | $6.87 | 113,100 | — | — |
| 2005-12-21 | $6.88 | $6.88 | 93,500 | — | — |
| 2005-12-20 | $6.84 | $6.84 | 118,200 | — | — |
| 2005-12-19 | $6.99 | $6.99 | 161,800 | — | — |
| 2005-12-16 | $7.04 | $7.04 | 289,300 | — | — |
| 2005-12-15 | $7.24 | $7.24 | 406,000 | — | — |
| 2005-12-14 | $7.26 | $7.26 | 314,100 | — | — |
| 2005-12-13 | $7.31 | $7.31 | 700,600 | — | — |
| 2005-12-12 | $7.38 | $7.38 | 101,900 | — | — |
| 2005-12-09 | $7.47 | $7.47 | 406,700 | — | — |
| 2005-12-08 | $7.50 | $7.50 | 677,000 | — | — |
| 2005-12-07 | $7.12 | $7.12 | 53,200 | — | — |
| 2005-12-06 | $7.11 | $7.11 | 101,300 | — | — |
| 2005-12-05 | $7.07 | $7.07 | 259,300 | — | — |
| 2005-12-02 | $6.90 | $6.90 | 95,300 | — | — |
| 2005-12-01 | $6.91 | $6.91 | 112,300 | — | — |
| 2005-11-30 | $6.93 | $6.93 | 164,300 | — | — |
| 2005-11-29 | $6.83 | $6.83 | 82,300 | — | — |
| 2005-11-28 | $6.85 | $6.85 | 140,800 | — | — |
| 2005-11-25 | $6.95 | $6.95 | 24,800 | — | — |
| 2005-11-23 | $6.97 | $6.97 | 195,100 | — | — |
| 2005-11-22 | $6.98 | $6.98 | 315,100 | — | — |
| 2005-11-21 | $6.72 | $6.72 | 140,900 | — | — |
| 2005-11-18 | $6.56 | $6.56 | 159,500 | — | — |
| 2005-11-17 | $6.49 | $6.49 | 94,100 | — | — |
| 2005-11-16 | $6.42 | $6.42 | 102,800 | — | — |
| 2005-11-15 | $6.41 | $6.41 | 101,100 | — | — |
| 2005-11-14 | $6.54 | $6.54 | 68,100 | — | — |
| 2005-11-11 | $6.65 | $6.65 | 55,400 | — | — |
| 2005-11-10 | $6.82 | $6.82 | 59,500 | — | — |
| 2005-11-09 | $6.76 | $6.76 | 126,800 | — | — |
| 2005-11-08 | $6.83 | $6.83 | 86,900 | — | — |
| 2005-11-07 | $6.89 | $6.89 | 175,500 | — | — |
| 2005-11-04 | $6.59 | $6.59 | 66,800 | — | — |
| 2005-11-03 | $6.70 | $6.70 | 80,500 | — | — |
| 2005-11-02 | $6.89 | $6.89 | 107,400 | — | — |
| 2005-11-01 | $6.59 | $6.59 | 103,800 | — | — |
| 2005-10-31 | $6.79 | $6.79 | 246,500 | — | — |
| 2005-10-28 | $6.61 | $6.61 | 101,200 | — | — |
| 2005-10-27 | $6.50 | $6.50 | 137,500 | — | — |
| 2005-10-26 | $6.70 | $6.70 | 142,500 | — | — |
| 2005-10-25 | $6.60 | $6.60 | 73,900 | — | — |
| 2005-10-24 | $6.53 | $6.53 | 86,100 | — | — |
| 2005-10-21 | $6.36 | $6.36 | 152,800 | — | — |
| 2005-10-20 | $6.53 | $6.53 | 94,600 | — | — |
| 2005-10-19 | $6.49 | $6.49 | 402,000 | — | — |
| 2005-10-18 | $6.50 | $6.50 | 73,400 | — | — |
| 2005-10-17 | $6.62 | $6.62 | 69,600 | — | — |
| 2005-10-14 | $6.70 | $6.70 | 125,900 | — | — |
| 2005-10-13 | $6.52 | $6.52 | 80,600 | — | — |
| 2005-10-12 | $6.41 | $6.41 | 232,900 | — | — |
| 2005-10-11 | $6.30 | $6.30 | 178,600 | — | — |
| 2005-10-10 | $6.50 | $6.50 | 119,200 | — | — |
| 2005-10-07 | $6.71 | $6.71 | 88,600 | — | — |
| 2005-10-06 | $6.65 | $6.65 | 78,700 | — | — |
| 2005-10-05 | $6.78 | $6.78 | 96,400 | — | — |
| 2005-10-04 | $6.79 | $6.79 | 110,600 | — | — |
| 2005-10-03 | $6.93 | $6.93 | 139,700 | — | — |
| 2005-09-30 | $7.01 | $7.01 | 140,300 | — | — |
| 2005-09-29 | $7.02 | $7.02 | 119,600 | — | — |
| 2005-09-28 | $6.88 | $6.88 | 106,300 | — | — |
| 2005-09-27 | $6.85 | $6.85 | 109,200 | — | — |
| 2005-09-26 | $6.80 | $6.80 | 147,700 | — | — |
| 2005-09-23 | $7.12 | $7.12 | 77,600 | — | — |
| 2005-09-22 | $7.06 | $7.06 | 70,200 | — | — |
| 2005-09-21 | $6.78 | $6.78 | 213,400 | — | — |
| 2005-09-20 | $7.10 | $7.10 | 165,700 | — | — |
| 2005-09-19 | $7.30 | $7.30 | 489,800 | — | — |
| 2005-09-16 | $6.72 | $6.72 | 958,000 | — | — |
| 2005-09-15 | $6.60 | $6.60 | 245,700 | — | — |
| 2005-09-14 | $6.69 | $6.69 | 174,400 | — | — |
| 2005-09-13 | $6.78 | $6.78 | 166,800 | — | — |
| 2005-09-12 | $6.89 | $6.89 | 153,000 | — | — |
| 2005-09-09 | $6.89 | $6.89 | 82,300 | — | — |
| 2005-09-08 | $6.88 | $6.88 | 94,400 | — | — |
| 2005-09-07 | $6.93 | $6.93 | 174,700 | — | — |
| 2005-09-06 | $6.94 | $6.94 | 157,300 | — | — |
| 2005-09-02 | $6.98 | $6.98 | 307,100 | — | — |
| 2005-09-01 | $6.97 | $6.97 | 141,200 | — | — |
| 2005-08-31 | $6.95 | $6.95 | 207,200 | — | — |
| 2005-08-30 | $6.98 | $6.98 | 218,200 | — | — |
| 2005-08-29 | $6.92 | $6.92 | 339,300 | — | — |
| 2005-08-26 | $6.71 | $6.71 | 189,000 | — | — |
| 2005-08-25 | $6.78 | $6.78 | 234,800 | — | — |
| 2005-08-24 | $6.76 | $6.76 | 181,500 | — | — |
| 2005-08-23 | $6.94 | $6.94 | 191,000 | — | — |
| 2005-08-22 | $7.09 | $7.09 | 128,800 | — | — |
| 2005-08-19 | $7.11 | $7.11 | 154,700 | — | — |
| 2005-08-18 | $7.31 | $7.31 | 78,100 | — | — |
| 2005-08-17 | $7.38 | $7.38 | 96,800 | — | — |
| 2005-08-16 | $7.28 | $7.28 | 129,800 | — | — |
| 2005-08-15 | $7.44 | $7.44 | 89,800 | — | — |
| 2005-08-12 | $7.26 | $7.26 | 203,900 | — | — |
| 2005-08-11 | $7.46 | $7.46 | 212,700 | — | — |
| 2005-08-10 | $7.43 | $7.43 | 256,800 | — | — |
| 2005-08-09 | $7.17 | $7.17 | 92,600 | — | — |
| 2005-08-08 | $7.21 | $7.21 | 150,400 | — | — |
| 2005-08-05 | $7.09 | $7.09 | 204,300 | — | — |
| 2005-08-04 | $7.30 | $7.30 | 117,500 | — | — |
| 2005-08-03 | $7.52 | $7.52 | 126,300 | — | — |
| 2005-08-02 | $7.69 | $7.69 | 71,700 | — | — |
| 2005-08-01 | $7.58 | $7.58 | 95,200 | — | — |
| 2005-07-29 | $7.46 | $7.46 | 266,600 | — | — |
| 2005-07-28 | $7.36 | $7.36 | 68,100 | — | — |
| 2005-07-27 | $7.28 | $7.28 | 65,100 | — | — |
| 2005-07-26 | $7.16 | $7.16 | 60,400 | — | — |
| 2005-07-25 | $7.17 | $7.17 | 182,600 | — | — |
| 2005-07-22 | $7.25 | $7.25 | 78,400 | — | — |
| 2005-07-21 | $7.19 | $7.19 | 68,600 | — | — |
| 2005-07-20 | $7.32 | $7.32 | 75,400 | — | — |
| 2005-07-19 | $7.15 | $7.15 | 72,800 | — | — |
| 2005-07-18 | $7.07 | $7.07 | 58,700 | — | — |
| 2005-07-15 | $7.11 | $7.11 | 72,200 | — | — |
| 2005-07-14 | $7.05 | $7.05 | 61,000 | — | — |
| 2005-07-13 | $7.09 | $7.09 | 137,600 | — | — |
| 2005-07-12 | $7.19 | $7.19 | 171,200 | — | — |
| 2005-07-11 | $7.37 | $7.37 | 206,500 | — | — |
| 2005-07-08 | $7.18 | $7.18 | 188,200 | — | — |
| 2005-07-07 | $7.03 | $7.03 | 132,600 | — | — |
| 2005-07-06 | $7.05 | $7.05 | 169,500 | — | — |
| 2005-07-05 | $7.28 | $7.28 | 124,800 | — | — |
| 2005-07-01 | $7.10 | $7.10 | 129,600 | — | — |
| 2005-06-30 | $7.04 | $7.04 | 203,800 | — | — |
| 2005-06-29 | $7.02 | $7.02 | 81,200 | — | — |
| 2005-06-28 | $7.05 | $7.05 | 166,300 | — | — |
| 2005-06-27 | $7.11 | $7.11 | 146,600 | — | — |
| 2005-06-24 | $7.07 | $7.07 | 284,700 | — | — |
| 2005-06-23 | $7.26 | $7.26 | 76,900 | — | — |
| 2005-06-22 | $7.23 | $7.23 | 75,900 | — | — |
| 2005-06-21 | $7.19 | $7.19 | 86,200 | — | — |
| 2005-06-20 | $7.18 | $7.18 | 115,700 | — | — |
| 2005-06-17 | $7.11 | $7.11 | 223,200 | — | — |
| 2005-06-16 | $7.27 | $7.27 | 106,000 | — | — |
| 2005-06-15 | $7.36 | $7.36 | 108,300 | — | — |
| 2005-06-14 | $7.44 | $7.44 | 120,200 | — | — |
| 2005-06-13 | $7.34 | $7.34 | 119,200 | — | — |
| 2005-06-10 | $7.38 | $7.38 | 86,900 | — | — |
| 2005-06-09 | $7.43 | $7.43 | 72,700 | — | — |
| 2005-06-08 | $7.32 | $7.32 | 92,300 | — | — |
| 2005-06-07 | $7.27 | $7.27 | 192,500 | — | — |
| 2005-06-06 | $7.18 | $7.18 | 140,200 | — | — |
| 2005-06-03 | $7.23 | $7.23 | 154,700 | — | — |
| 2005-06-02 | $7.32 | $7.32 | 232,800 | — | — |
| 2005-06-01 | $7.34 | $7.34 | 202,100 | — | — |
| 2005-05-31 | $7.41 | $7.41 | 163,000 | — | — |
| 2005-05-27 | $7.75 | $7.75 | 133,700 | — | — |
| 2005-05-26 | $7.65 | $7.65 | 84,600 | — | — |
| 2005-05-25 | $7.42 | $7.42 | 145,800 | — | — |
| 2005-05-24 | $7.55 | $7.55 | 255,800 | — | — |
| 2005-05-23 | $7.67 | $7.67 | 262,000 | — | — |
| 2005-05-20 | $7.42 | $7.42 | 89,100 | — | — |
| 2005-05-19 | $7.36 | $7.36 | 247,900 | — | — |
| 2005-05-18 | $7.44 | $7.44 | 332,400 | — | — |
| 2005-05-17 | $7.34 | $7.34 | 355,800 | — | — |
| 2005-05-16 | $7.15 | $7.15 | 320,000 | — | — |
| 2005-05-13 | $6.72 | $6.72 | 175,200 | — | — |
| 2005-05-12 | $6.63 | $6.63 | 184,500 | — | — |
| 2005-05-11 | $6.83 | $6.83 | 125,700 | — | — |
| 2005-05-10 | $6.81 | $6.81 | 212,600 | — | — |
| 2005-05-09 | $7.03 | $7.03 | 187,600 | — | — |
| 2005-05-06 | $7.00 | $7.00 | 150,900 | — | — |
| 2005-05-05 | $6.95 | $6.95 | 153,000 | — | — |
| 2005-05-04 | $6.86 | $6.86 | 87,200 | — | — |
| 2005-05-03 | $6.81 | $6.81 | 168,200 | — | — |
| 2005-05-02 | $6.81 | $6.81 | 199,600 | — | — |
| 2005-04-29 | $6.70 | $6.70 | 173,100 | — | — |
| 2005-04-28 | $6.86 | $6.86 | 168,800 | — | — |
| 2005-04-27 | $6.81 | $6.81 | 334,500 | — | — |
| 2005-04-26 | $6.80 | $6.80 | 151,500 | — | — |
| 2005-04-25 | $6.79 | $6.79 | 351,800 | — | — |
| 2005-04-22 | $7.03 | $7.03 | 547,800 | — | — |
| 2005-04-21 | $7.25 | $7.25 | 1,388,200 | — | — |
| 2005-04-20 | $7.63 | $7.63 | 220,200 | — | — |
| 2005-04-19 | $7.56 | $7.56 | 185,300 | — | — |
| 2005-04-18 | $7.53 | $7.53 | 129,400 | — | — |
| 2005-04-15 | $7.43 | $7.43 | 190,300 | — | — |
| 2005-04-14 | $7.61 | $7.61 | 163,100 | — | — |
| 2005-04-13 | $7.56 | $7.56 | 48,700 | — | — |
| 2005-04-12 | $7.65 | $7.65 | 188,300 | — | — |
| 2005-04-11 | $7.41 | $7.41 | 103,500 | — | — |
| 2005-04-08 | $7.58 | $7.58 | 65,300 | — | — |
| 2005-04-07 | $7.69 | $7.69 | 96,500 | — | — |
| 2005-04-06 | $7.72 | $7.72 | 109,500 | — | — |
| 2005-04-05 | $7.61 | $7.61 | 127,600 | — | — |
| 2005-04-04 | $7.60 | $7.60 | 87,700 | — | — |
| 2005-04-01 | $7.49 | $7.49 | 207,600 | — | — |
| 2005-03-31 | $7.57 | $7.57 | 244,400 | — | — |
| 2005-03-30 | $7.51 | $7.51 | 124,900 | — | — |
| 2005-03-29 | $7.30 | $7.30 | 149,800 | — | — |
| 2005-03-28 | $7.38 | $7.38 | 102,600 | — | — |
| 2005-03-24 | $7.28 | $7.28 | 135,100 | — | — |
| 2005-03-23 | $7.33 | $7.33 | 120,700 | — | — |
| 2005-03-22 | $7.51 | $7.51 | 65,200 | — | — |
| 2005-03-21 | $7.50 | $7.50 | 161,700 | — | — |
| 2005-03-18 | $7.58 | $7.58 | 201,700 | — | — |
| 2005-03-17 | $7.77 | $7.77 | 404,800 | — | — |
| 2005-03-16 | $7.82 | $7.82 | 613,000 | — | — |
| 2005-03-15 | $7.77 | $7.77 | 163,400 | — | — |
| 2005-03-14 | $7.81 | $7.81 | 208,300 | — | — |
| 2005-03-11 | $7.76 | $7.76 | 252,400 | — | — |
| 2005-03-10 | $7.78 | $7.78 | 128,700 | — | — |
| 2005-03-09 | $7.75 | $7.75 | 110,700 | — | — |
| 2005-03-08 | $7.75 | $7.75 | 155,200 | — | — |
| 2005-03-07 | $7.76 | $7.76 | 399,800 | — | — |
| 2005-03-04 | $7.69 | $7.69 | 358,800 | — | — |
| 2005-03-03 | $7.69 | $7.69 | 774,200 | — | — |
| 2005-03-02 | $7.57 | $7.57 | 211,900 | — | — |
| 2005-03-01 | $7.53 | $7.53 | 259,000 | — | — |
| 2005-02-28 | $7.50 | $7.50 | 307,500 | — | — |
| 2005-02-25 | $7.40 | $7.40 | 124,500 | — | — |
| 2005-02-24 | $7.41 | $7.41 | 339,300 | — | — |
| 2005-02-23 | $7.40 | $7.40 | 100,800 | — | — |
| 2005-02-22 | $7.38 | $7.38 | 161,100 | — | — |
| 2005-02-18 | $7.48 | $7.48 | 417,700 | — | — |
| 2005-02-17 | $7.43 | $7.43 | 348,600 | — | — |
| 2005-02-16 | $7.56 | $7.56 | 332,000 | — | — |
| 2005-02-15 | $7.70 | $7.70 | 1,464,200 | — | — |
| 2005-02-14 | $7.41 | $7.41 | 175,300 | — | — |
| 2005-02-11 | $7.58 | $7.58 | 144,800 | — | — |
| 2005-02-10 | $7.53 | $7.53 | 852,900 | — | — |
| 2005-02-09 | $7.60 | $7.60 | 664,100 | — | — |
| 2005-02-08 | $7.78 | $7.78 | 586,600 | — | — |
| 2005-02-07 | $7.74 | $7.74 | 338,300 | — | — |
| 2005-02-04 | $8.06 | $8.06 | 496,900 | — | — |
| 2005-02-03 | $7.80 | $7.80 | 232,300 | — | — |
| 2005-02-02 | $7.71 | $7.71 | 220,600 | — | — |
| 2005-02-01 | $7.46 | $7.46 | 600,400 | — | — |
| 2005-01-31 | $7.35 | $7.35 | 146,700 | — | — |
| 2005-01-28 | $7.33 | $7.33 | 87,900 | — | — |
| 2005-01-27 | $7.43 | $7.43 | 105,900 | — | — |
| 2005-01-26 | $7.32 | $7.32 | 116,100 | — | — |
| 2005-01-25 | $7.28 | $7.28 | 219,200 | — | — |
| 2005-01-24 | $7.30 | $7.30 | 208,400 | — | — |
| 2005-01-21 | $7.45 | $7.45 | 254,600 | — | — |
| 2005-01-20 | $7.60 | $7.60 | 194,100 | — | — |
| 2005-01-19 | $7.48 | $7.48 | 591,000 | — | — |
| 2005-01-18 | $7.68 | $7.68 | 508,600 | — | — |
| 2005-01-14 | $7.86 | $7.86 | 225,300 | — | — |
| 2005-01-13 | $7.66 | $7.66 | 180,100 | — | — |
| 2005-01-12 | $7.59 | $7.59 | 291,100 | — | — |
| 2005-01-11 | $7.63 | $7.63 | 390,900 | — | — |
| 2005-01-10 | $7.75 | $7.75 | 314,500 | — | — |
| 2005-01-07 | $7.99 | $7.99 | 220,600 | — | — |
| 2005-01-06 | $8.09 | $8.09 | 88,200 | — | — |
| 2005-01-05 | $8.07 | $8.07 | 446,600 | — | — |
| 2005-01-04 | $8.05 | $8.05 | 180,100 | — | — |
| 2005-01-03 | $8.39 | $8.39 | 72,400 | — | — |