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
- 1993-09-07 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 | $9.07 | $9.07 | 49,900 | — | — |
| 2005-12-29 | $9.36 | $9.36 | 38,400 | — | — |
| 2005-12-28 | $9.21 | $9.21 | 39,200 | — | — |
| 2005-12-27 | $9.15 | $9.15 | 57,200 | — | — |
| 2005-12-23 | $9.09 | $9.09 | 43,000 | — | — |
| 2005-12-22 | $8.86 | $8.86 | 117,900 | — | — |
| 2005-12-21 | $8.15 | $8.15 | 39,400 | — | — |
| 2005-12-20 | $7.93 | $7.93 | 41,600 | — | — |
| 2005-12-19 | $8.04 | $8.04 | 55,300 | — | — |
| 2005-12-16 | $7.96 | $7.96 | 58,700 | — | — |
| 2005-12-15 | $8.20 | $8.20 | 43,300 | — | — |
| 2005-12-14 | $8.09 | $8.09 | 79,900 | — | — |
| 2005-12-13 | $7.59 | $7.59 | 234,600 | — | — |
| 2005-12-12 | $7.70 | $7.70 | 248,100 | — | — |
| 2005-12-09 | $8.15 | $8.15 | 24,600 | — | — |
| 2005-12-08 | $8.44 | $8.44 | 37,500 | — | — |
| 2005-12-07 | $8.27 | $8.27 | 100,500 | — | — |
| 2005-12-06 | $8.45 | $8.45 | 58,100 | — | — |
| 2005-12-05 | $8.73 | $8.73 | 16,300 | — | — |
| 2005-12-02 | $8.50 | $8.50 | 90,300 | — | — |
| 2005-12-01 | $8.73 | $8.73 | 119,900 | — | — |
| 2005-11-30 | $8.34 | $8.34 | 167,600 | — | — |
| 2005-11-29 | $8.88 | $8.88 | 69,200 | — | — |
| 2005-11-28 | $9.05 | $9.05 | 38,600 | — | — |
| 2005-11-25 | $9.06 | $9.06 | 3,900 | — | — |
| 2005-11-23 | $9.13 | $9.13 | 13,300 | — | — |
| 2005-11-22 | $9.07 | $9.07 | 71,700 | — | — |
| 2005-11-21 | $9.50 | $9.50 | 18,000 | — | — |
| 2005-11-18 | $9.50 | $9.50 | 36,800 | — | — |
| 2005-11-17 | $9.58 | $9.58 | 61,600 | — | — |
| 2005-11-16 | $8.96 | $8.96 | 74,900 | — | — |
| 2005-11-15 | $9.37 | $9.37 | 112,300 | — | — |
| 2005-11-14 | $9.88 | $9.88 | 355,400 | — | — |
| 2005-11-11 | $9.58 | $9.58 | 34,300 | — | — |
| 2005-11-10 | $9.75 | $9.75 | 43,700 | — | — |
| 2005-11-09 | $9.70 | $9.70 | 242,700 | — | — |
| 2005-11-08 | $9.52 | $9.52 | 127,700 | — | — |
| 2005-11-07 | $9.71 | $9.71 | 247,900 | — | — |
| 2005-11-04 | $9.00 | $9.00 | 199,000 | — | — |
| 2005-11-03 | $9.30 | $9.30 | 181,700 | — | — |
| 2005-11-02 | $9.48 | $9.48 | 242,300 | — | — |
| 2005-11-01 | $9.34 | $9.34 | 176,000 | — | — |
| 2005-10-31 | $9.38 | $9.38 | 51,300 | — | — |
| 2005-10-28 | $8.53 | $8.53 | 16,100 | — | — |
| 2005-10-27 | $8.43 | $8.43 | 44,600 | — | — |
| 2005-10-26 | $9.02 | $9.02 | 84,400 | — | — |
| 2005-10-25 | $9.00 | $9.00 | 20,000 | — | — |
| 2005-10-24 | $8.79 | $8.79 | 35,100 | — | — |
| 2005-10-21 | $9.00 | $9.00 | 53,100 | — | — |
| 2005-10-20 | $8.62 | $8.62 | 38,500 | — | — |
| 2005-10-19 | $8.92 | $8.92 | 50,900 | — | — |
| 2005-10-18 | $8.54 | $8.54 | 53,100 | — | — |
| 2005-10-17 | $8.55 | $8.55 | 16,500 | — | — |
| 2005-10-14 | $8.31 | $8.31 | 18,100 | — | — |
| 2005-10-13 | $8.15 | $8.15 | 49,600 | — | — |
| 2005-10-12 | $8.25 | $8.25 | 78,200 | — | — |
| 2005-10-11 | $8.66 | $8.66 | 49,200 | — | — |
| 2005-10-10 | $8.41 | $8.41 | 36,800 | — | — |
| 2005-10-07 | $8.25 | $8.25 | 74,700 | — | — |
| 2005-10-06 | $8.00 | $8.00 | 441,600 | — | — |
| 2005-10-05 | $8.91 | $8.91 | 75,800 | — | — |
| 2005-10-04 | $9.25 | $9.25 | 53,400 | — | — |
| 2005-10-03 | $9.24 | $9.24 | 48,900 | — | — |
| 2005-09-30 | $9.25 | $9.25 | 48,600 | — | — |
| 2005-09-29 | $9.17 | $9.17 | 97,600 | — | — |
| 2005-09-28 | $9.13 | $9.13 | 138,900 | — | — |
| 2005-09-27 | $8.97 | $8.97 | 115,600 | — | — |
| 2005-09-26 | $9.19 | $9.19 | 173,400 | — | — |
| 2005-09-23 | $8.98 | $8.98 | 217,400 | — | — |
| 2005-09-22 | $9.01 | $9.01 | 71,100 | — | — |
| 2005-09-21 | $8.92 | $8.92 | 81,000 | — | — |
| 2005-09-20 | $9.35 | $9.35 | 347,400 | — | — |
| 2005-09-19 | $9.20 | $9.20 | 175,500 | — | — |
| 2005-09-16 | $8.70 | $8.70 | 80,000 | — | — |
| 2005-09-15 | $8.45 | $8.45 | 40,800 | — | — |
| 2005-09-14 | $8.62 | $8.62 | 60,600 | — | — |
| 2005-09-13 | $8.63 | $8.63 | 66,400 | — | — |
| 2005-09-12 | $8.72 | $8.72 | 124,600 | — | — |
| 2005-09-09 | $8.51 | $8.51 | 164,700 | — | — |
| 2005-09-08 | $8.30 | $8.30 | 153,800 | — | — |
| 2005-09-07 | $8.41 | $8.41 | 491,700 | — | — |
| 2005-09-06 | $7.21 | $7.21 | 54,500 | — | — |
| 2005-09-02 | $7.25 | $7.25 | 73,200 | — | — |
| 2005-09-01 | $7.48 | $7.48 | 90,300 | — | — |
| 2005-08-31 | $7.25 | $7.25 | 177,600 | — | — |
| 2005-08-30 | $7.05 | $7.05 | 189,900 | — | — |
| 2005-08-29 | $6.95 | $6.95 | 55,900 | — | — |
| 2005-08-26 | $6.84 | $6.84 | 45,600 | — | — |
| 2005-08-25 | $6.60 | $6.60 | 28,600 | — | — |
| 2005-08-24 | $6.54 | $6.54 | 31,300 | — | — |
| 2005-08-23 | $6.47 | $6.47 | 53,800 | — | — |
| 2005-08-22 | $6.40 | $6.40 | 78,100 | — | — |
| 2005-08-19 | $6.40 | $6.40 | 44,900 | — | — |
| 2005-08-18 | $6.25 | $6.25 | 16,200 | — | — |
| 2005-08-17 | $6.26 | $6.26 | 27,000 | — | — |
| 2005-08-16 | $6.27 | $6.27 | 17,100 | — | — |
| 2005-08-15 | $6.29 | $6.29 | 27,400 | — | — |
| 2005-08-12 | $6.29 | $6.29 | 30,300 | — | — |
| 2005-08-11 | $6.52 | $6.52 | 17,000 | — | — |
| 2005-08-10 | $6.36 | $6.36 | 56,500 | — | — |
| 2005-08-09 | $6.63 | $6.63 | 24,800 | — | — |
| 2005-08-08 | $6.74 | $6.74 | 30,900 | — | — |
| 2005-08-05 | $6.50 | $6.50 | 29,300 | — | — |
| 2005-08-04 | $6.34 | $6.34 | 60,100 | — | — |
| 2005-08-03 | $6.71 | $6.71 | 98,400 | — | — |
| 2005-08-02 | $6.37 | $6.37 | 9,500 | — | — |
| 2005-08-01 | $6.31 | $6.31 | 74,100 | — | — |
| 2005-07-29 | $6.82 | $6.82 | 33,900 | — | — |
| 2005-07-28 | $6.70 | $6.70 | 36,800 | — | — |
| 2005-07-27 | $6.85 | $6.85 | 42,500 | — | — |
| 2005-07-26 | $6.48 | $6.48 | 80,100 | — | — |
| 2005-07-25 | $5.92 | $5.92 | 2,600 | — | — |
| 2005-07-22 | $5.90 | $5.90 | 7,800 | — | — |
| 2005-07-21 | $5.80 | $5.80 | 48,800 | — | — |
| 2005-07-20 | $5.99 | $5.99 | 30,000 | — | — |
| 2005-07-19 | $5.90 | $5.90 | 40,200 | — | — |
| 2005-07-18 | $5.85 | $5.85 | 17,100 | — | — |
| 2005-07-15 | $5.91 | $5.91 | 30,000 | — | — |
| 2005-07-14 | $5.88 | $5.88 | 24,700 | — | — |
| 2005-07-13 | $5.87 | $5.87 | 25,100 | — | — |
| 2005-07-12 | $5.87 | $5.87 | 65,700 | — | — |
| 2005-07-11 | $5.82 | $5.82 | 29,000 | — | — |
| 2005-07-08 | $5.86 | $5.86 | 22,500 | — | — |
| 2005-07-07 | $5.84 | $5.84 | 18,600 | — | — |
| 2005-07-06 | $5.90 | $5.90 | 39,300 | — | — |
| 2005-07-05 | $6.01 | $6.01 | 21,700 | — | — |
| 2005-07-01 | $6.20 | $6.20 | 17,600 | — | — |
| 2005-06-30 | $6.05 | $6.05 | 50,300 | — | — |
| 2005-06-29 | $6.31 | $6.31 | 20,400 | — | — |
| 2005-06-28 | $6.32 | $6.32 | 24,600 | — | — |
| 2005-06-27 | $6.47 | $6.47 | 33,400 | — | — |
| 2005-06-24 | $6.56 | $6.56 | 65,200 | — | — |
| 2005-06-23 | $6.57 | $6.57 | 309,100 | — | — |
| 2005-06-22 | $7.15 | $7.15 | 246,500 | — | — |
| 2005-06-21 | $6.54 | $6.54 | 53,000 | — | — |
| 2005-06-20 | $6.38 | $6.38 | 15,400 | — | — |
| 2005-06-17 | $6.40 | $6.40 | 29,900 | — | — |
| 2005-06-16 | $6.39 | $6.39 | 80,500 | — | — |
| 2005-06-15 | $6.12 | $6.12 | 61,400 | — | — |
| 2005-06-14 | $6.05 | $6.05 | 9,700 | — | — |
| 2005-06-13 | $6.04 | $6.04 | 47,900 | — | — |
| 2005-06-10 | $6.10 | $6.10 | 16,200 | — | — |
| 2005-06-09 | $6.05 | $6.05 | 4,200 | — | — |
| 2005-06-08 | $6.17 | $6.17 | 12,100 | — | — |
| 2005-06-07 | $6.10 | $6.10 | 17,600 | — | — |
| 2005-06-06 | $6.06 | $6.06 | 21,000 | — | — |
| 2005-06-03 | $6.02 | $6.02 | 29,000 | — | — |
| 2005-06-02 | $6.00 | $6.00 | 49,300 | — | — |
| 2005-06-01 | $6.13 | $6.13 | 52,000 | — | — |
| 2005-05-31 | $6.07 | $6.07 | 37,400 | — | — |
| 2005-05-27 | $5.95 | $5.95 | 16,200 | — | — |
| 2005-05-26 | $5.88 | $5.88 | 49,600 | — | — |
| 2005-05-25 | $5.75 | $5.75 | 11,400 | — | — |
| 2005-05-24 | $5.81 | $5.81 | 84,700 | — | — |
| 2005-05-23 | $5.80 | $5.80 | 62,800 | — | — |
| 2005-05-20 | $5.85 | $5.85 | 34,500 | — | — |
| 2005-05-19 | $5.80 | $5.80 | 80,600 | — | — |
| 2005-05-18 | $5.75 | $5.75 | 36,100 | — | — |
| 2005-05-17 | $5.81 | $5.81 | 45,000 | — | — |
| 2005-05-16 | $5.89 | $5.89 | 32,300 | — | — |
| 2005-05-13 | $6.02 | $6.02 | 45,700 | — | — |
| 2005-05-12 | $6.00 | $6.00 | 28,800 | — | — |
| 2005-05-11 | $6.00 | $6.00 | 34,200 | — | — |
| 2005-05-10 | $5.99 | $5.99 | 48,000 | — | — |
| 2005-05-09 | $5.95 | $5.95 | 27,300 | — | — |
| 2005-05-06 | $5.85 | $5.85 | 44,900 | — | — |
| 2005-05-05 | $5.79 | $5.79 | 121,400 | — | — |
| 2005-05-04 | $5.37 | $5.37 | 8,400 | — | — |
| 2005-05-03 | $5.39 | $5.39 | 22,100 | — | — |
| 2005-05-02 | $5.40 | $5.40 | 41,700 | — | — |
| 2005-04-29 | $5.39 | $5.39 | 100,100 | — | — |
| 2005-04-28 | $5.44 | $5.44 | 105,400 | — | — |
| 2005-04-27 | $5.48 | $5.48 | 9,400 | — | — |
| 2005-04-26 | $5.50 | $5.50 | 123,800 | — | — |
| 2005-04-25 | $5.56 | $5.56 | 19,900 | — | — |
| 2005-04-22 | $5.54 | $5.54 | 15,600 | — | — |
| 2005-04-21 | $5.55 | $5.55 | 12,100 | — | — |
| 2005-04-20 | $5.46 | $5.46 | 15,200 | — | — |
| 2005-04-19 | $5.55 | $5.55 | 15,000 | — | — |
| 2005-04-18 | $5.27 | $5.27 | 16,400 | — | — |
| 2005-04-15 | $5.15 | $5.15 | 58,800 | — | — |
| 2005-04-14 | $5.60 | $5.60 | 6,300 | — | — |
| 2005-04-13 | $5.67 | $5.67 | 25,400 | — | — |
| 2005-04-12 | $5.53 | $5.53 | 31,800 | — | — |
| 2005-04-11 | $5.75 | $5.75 | 9,000 | — | — |
| 2005-04-08 | $5.78 | $5.78 | 18,800 | — | — |
| 2005-04-07 | $5.76 | $5.76 | 15,000 | — | — |
| 2005-04-06 | $5.72 | $5.72 | 45,600 | — | — |
| 2005-04-05 | $5.83 | $5.83 | 326,500 | — | — |
| 2005-04-04 | $5.70 | $5.70 | 136,400 | — | — |
| 2005-04-01 | $5.95 | $5.95 | 27,400 | — | — |
| 2005-03-31 | $5.91 | $5.91 | 31,000 | — | — |
| 2005-03-30 | $6.05 | $6.05 | 61,100 | — | — |
| 2005-03-29 | $6.11 | $6.11 | 20,900 | — | — |
| 2005-03-28 | $6.24 | $6.24 | 46,600 | — | — |
| 2005-03-24 | $6.20 | $6.20 | 17,100 | — | — |
| 2005-03-23 | $6.20 | $6.20 | 19,400 | — | — |
| 2005-03-22 | $6.20 | $6.20 | 22,800 | — | — |
| 2005-03-21 | $6.25 | $6.25 | 44,100 | — | — |
| 2005-03-18 | $6.21 | $6.21 | 26,800 | — | — |
| 2005-03-17 | $6.31 | $6.31 | 36,200 | — | — |
| 2005-03-16 | $6.25 | $6.25 | 19,300 | — | — |
| 2005-03-15 | $6.29 | $6.29 | 55,000 | — | — |
| 2005-03-14 | $6.30 | $6.30 | 26,100 | — | — |
| 2005-03-11 | $6.25 | $6.25 | 14,900 | — | — |
| 2005-03-10 | $6.25 | $6.25 | 22,100 | — | — |
| 2005-03-09 | $6.30 | $6.30 | 81,000 | — | — |
| 2005-03-08 | $6.25 | $6.25 | 24,800 | — | — |
| 2005-03-07 | $6.30 | $6.30 | 30,600 | — | — |
| 2005-03-04 | $6.12 | $6.12 | 24,700 | — | — |
| 2005-03-03 | $6.05 | $6.05 | 121,100 | — | — |
| 2005-03-02 | $6.43 | $6.43 | 25,500 | — | — |
| 2005-03-01 | $6.62 | $6.62 | 32,900 | — | — |
| 2005-02-28 | $6.51 | $6.51 | 53,100 | — | — |
| 2005-02-25 | $6.72 | $6.72 | 102,800 | — | — |
| 2005-02-24 | $6.50 | $6.50 | 202,900 | — | — |
| 2005-02-23 | $5.96 | $5.96 | 26,700 | — | — |
| 2005-02-22 | $5.96 | $5.96 | 52,100 | — | — |
| 2005-02-18 | $5.81 | $5.81 | 4,300 | — | — |
| 2005-02-17 | $5.84 | $5.84 | 19,800 | — | — |
| 2005-02-16 | $5.94 | $5.94 | 46,500 | — | — |
| 2005-02-15 | $5.86 | $5.86 | 24,800 | — | — |
| 2005-02-14 | $5.84 | $5.84 | 60,000 | — | — |
| 2005-02-11 | $5.70 | $5.70 | 20,000 | — | — |
| 2005-02-10 | $5.62 | $5.62 | 25,200 | — | — |
| 2005-02-09 | $5.62 | $5.62 | 45,600 | — | — |
| 2005-02-08 | $5.75 | $5.75 | 73,200 | — | — |
| 2005-02-07 | $5.64 | $5.64 | 122,200 | — | — |
| 2005-02-04 | $5.28 | $5.28 | 22,300 | — | — |
| 2005-02-03 | $5.20 | $5.20 | 23,500 | — | — |
| 2005-02-02 | $5.17 | $5.17 | 35,400 | — | — |
| 2005-02-01 | $5.26 | $5.26 | 68,700 | — | — |
| 2005-01-31 | $5.20 | $5.20 | 45,900 | — | — |
| 2005-01-28 | $4.99 | $4.99 | 30,500 | — | — |
| 2005-01-27 | $4.99 | $4.99 | 25,300 | — | — |
| 2005-01-26 | $5.07 | $5.07 | 42,500 | — | — |
| 2005-01-25 | $5.09 | $5.09 | 81,600 | — | — |
| 2005-01-24 | $5.03 | $5.03 | 41,600 | — | — |
| 2005-01-21 | $5.04 | $5.04 | 66,700 | — | — |
| 2005-01-20 | $5.02 | $5.02 | 43,100 | — | — |
| 2005-01-19 | $4.99 | $4.99 | 43,700 | — | — |
| 2005-01-18 | $4.99 | $4.99 | 66,800 | — | — |
| 2005-01-14 | $5.03 | $5.03 | 43,500 | — | — |
| 2005-01-13 | $5.01 | $5.01 | 119,600 | — | — |
| 2005-01-12 | $5.00 | $5.00 | 45,200 | — | — |
| 2005-01-11 | $4.77 | $4.77 | 10,400 | — | — |
| 2005-01-10 | $4.87 | $4.87 | 14,800 | — | — |
| 2005-01-07 | $4.91 | $4.91 | 28,600 | — | — |
| 2005-01-06 | $4.92 | $4.92 | 20,800 | — | — |
| 2005-01-05 | $4.76 | $4.76 | 9,500 | — | — |
| 2005-01-04 | $4.73 | $4.73 | 16,200 | — | — |
| 2005-01-03 | $4.66 | $4.66 | 62,100 | — | — |