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
- 2000-07-25 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 | $6.91 | $7.09 | 59,100 | — | — |
| 2005-12-29 | $6.98 | $7.16 | 235,300 | — | — |
| 2005-12-28 | $6.94 | $7.12 | 86,900 | — | — |
| 2005-12-27 | $6.91 | $7.09 | 260,900 | — | — |
| 2005-12-23 | $6.93 | $7.11 | 446,900 | — | — |
| 2005-12-22 | $7.01 | $7.19 | 288,800 | — | — |
| 2005-12-21 | $6.87 | $7.05 | 269,300 | — | — |
| 2005-12-20 | $6.90 | $7.08 | 141,400 | — | — |
| 2005-12-19 | $6.93 | $7.11 | 86,400 | — | — |
| 2005-12-16 | $6.98 | $7.16 | 376,200 | — | — |
| 2005-12-15 | $7.13 | $7.31 | 343,700 | — | — |
| 2005-12-14 | $6.98 | $7.16 | 280,000 | — | — |
| 2005-12-13 | $7.06 | $7.24 | 149,700 | — | — |
| 2005-12-12 | $7.10 | $7.28 | 451,700 | — | — |
| 2005-12-09 | $7.31 | $7.50 | 174,000 | — | — |
| 2005-12-08 | $7.19 | $7.37 | 89,300 | — | — |
| 2005-12-07 | $7.12 | $7.30 | 272,500 | — | — |
| 2005-12-06 | $7.30 | $7.49 | 495,400 | — | — |
| 2005-12-05 | $6.99 | $7.17 | 416,300 | — | — |
| 2005-12-02 | $7.12 | $7.30 | 329,300 | — | — |
| 2005-12-01 | $7.12 | $7.30 | 353,200 | — | — |
| 2005-11-30 | $7.34 | $7.53 | 551,500 | — | — |
| 2005-11-29 | $7.16 | $7.34 | 525,900 | — | — |
| 2005-11-28 | $7.50 | $7.69 | 1,602,100 | — | — |
| 2005-11-25 | $7.95 | $8.15 | 23,800 | — | — |
| 2005-11-23 | $7.97 | $8.17 | 116,600 | — | — |
| 2005-11-22 | $7.88 | $8.08 | 252,000 | — | — |
| 2005-11-21 | $8.05 | $8.26 | 79,300 | — | — |
| 2005-11-18 | $8.00 | $8.20 | 96,800 | — | — |
| 2005-11-17 | $8.09 | $8.30 | 155,700 | — | — |
| 2005-11-16 | $7.98 | $8.18 | 162,500 | — | — |
| 2005-11-15 | $7.82 | $8.02 | 182,800 | — | — |
| 2005-11-14 | $7.97 | $8.17 | 66,700 | — | — |
| 2005-11-11 | $7.95 | $8.15 | 63,700 | — | — |
| 2005-11-10 | $7.95 | $8.15 | 183,700 | — | — |
| 2005-11-09 | $7.85 | $8.05 | 129,800 | — | — |
| 2005-11-08 | $7.97 | $8.17 | 195,800 | — | — |
| 2005-11-07 | $8.06 | $8.27 | 263,800 | — | — |
| 2005-11-04 | $8.22 | $8.43 | 220,400 | — | — |
| 2005-11-03 | $8.24 | $8.45 | 2,343,200 | — | — |
| 2005-11-02 | $8.00 | $8.20 | 54,600 | — | — |
| 2005-11-01 | $7.91 | $8.11 | 115,700 | — | — |
| 2005-10-31 | $7.72 | $7.92 | 78,700 | — | — |
| 2005-10-28 | $7.55 | $7.74 | 73,700 | — | — |
| 2005-10-27 | $7.40 | $7.59 | 620,100 | — | — |
| 2005-10-26 | $7.65 | $7.85 | 632,400 | — | — |
| 2005-10-25 | $7.68 | $7.88 | 328,300 | — | — |
| 2005-10-24 | $7.86 | $8.06 | 293,300 | — | — |
| 2005-10-21 | $7.62 | $7.82 | 222,900 | — | — |
| 2005-10-20 | $7.67 | $7.87 | 216,000 | — | — |
| 2005-10-19 | $7.85 | $8.05 | 209,600 | — | — |
| 2005-10-18 | $7.98 | $8.18 | 842,600 | — | — |
| 2005-10-17 | $7.95 | $8.15 | 641,300 | — | — |
| 2005-10-14 | $7.99 | $8.19 | 334,500 | — | — |
| 2005-10-13 | $7.80 | $8.00 | 221,000 | — | — |
| 2005-10-12 | $7.99 | $8.19 | 288,100 | — | — |
| 2005-10-11 | $8.32 | $8.53 | 800,400 | — | — |
| 2005-10-10 | $8.51 | $8.73 | 80,700 | — | — |
| 2005-10-07 | $8.51 | $8.73 | 725,100 | — | — |
| 2005-10-06 | $8.20 | $8.41 | 297,000 | — | — |
| 2005-10-05 | $8.25 | $8.46 | 155,000 | — | — |
| 2005-10-04 | $8.49 | $8.71 | 378,400 | — | — |
| 2005-10-03 | $8.72 | $8.94 | 501,900 | — | — |
| 2005-09-30 | $8.67 | $8.89 | 229,600 | — | — |
| 2005-09-29 | $8.61 | $8.83 | 139,400 | — | — |
| 2005-09-28 | $8.54 | $8.76 | 161,400 | — | — |
| 2005-09-27 | $8.48 | $8.70 | 121,000 | — | — |
| 2005-09-26 | $8.48 | $8.70 | 54,500 | — | — |
| 2005-09-23 | $8.57 | $8.79 | 67,600 | — | — |
| 2005-09-22 | $8.50 | $8.72 | 63,900 | — | — |
| 2005-09-21 | $8.60 | $8.82 | 227,000 | — | — |
| 2005-09-20 | $8.58 | $8.80 | 179,000 | — | — |
| 2005-09-19 | $8.66 | $8.88 | 346,100 | — | — |
| 2005-09-16 | $8.35 | $8.56 | 175,100 | — | — |
| 2005-09-15 | $8.28 | $8.49 | 1,805,400 | — | — |
| 2005-09-14 | $8.08 | $8.29 | 525,300 | — | — |
| 2005-09-13 | $8.06 | $8.27 | 357,800 | — | — |
| 2005-09-12 | $8.10 | $8.31 | 463,200 | — | — |
| 2005-09-09 | $8.27 | $8.48 | 319,800 | — | — |
| 2005-09-08 | $8.34 | $8.55 | 184,800 | — | — |
| 2005-09-07 | $8.30 | $8.51 | 34,600 | — | — |
| 2005-09-06 | $8.40 | $8.62 | 105,600 | — | — |
| 2005-09-02 | $8.32 | $8.53 | 171,300 | — | — |
| 2005-09-01 | $8.47 | $8.69 | 116,000 | — | — |
| 2005-08-31 | $8.25 | $8.46 | 87,600 | — | — |
| 2005-08-30 | $8.36 | $8.57 | 105,300 | — | — |
| 2005-08-29 | $8.30 | $8.51 | 120,300 | — | — |
| 2005-08-26 | $8.21 | $8.42 | 93,800 | — | — |
| 2005-08-25 | $8.39 | $8.60 | 268,300 | — | — |
| 2005-08-24 | $8.19 | $8.40 | 188,900 | — | — |
| 2005-08-23 | $8.20 | $8.41 | 123,300 | — | — |
| 2005-08-22 | $8.17 | $8.38 | 174,600 | — | — |
| 2005-08-19 | $7.97 | $8.17 | 681,300 | — | — |
| 2005-08-18 | $8.14 | $8.35 | 199,900 | — | — |
| 2005-08-17 | $8.18 | $8.39 | 968,300 | — | — |
| 2005-08-16 | $8.08 | $8.29 | 219,500 | — | — |
| 2005-08-15 | $8.36 | $8.57 | 71,000 | — | — |
| 2005-08-12 | $8.36 | $8.57 | 142,900 | — | — |
| 2005-08-11 | $8.45 | $8.67 | 133,500 | — | — |
| 2005-08-10 | $8.60 | $8.82 | 273,300 | — | — |
| 2005-08-09 | $8.58 | $8.80 | 92,700 | — | — |
| 2005-08-08 | $8.55 | $8.77 | 468,600 | — | — |
| 2005-08-05 | $8.61 | $8.83 | 135,100 | — | — |
| 2005-08-04 | $8.75 | $8.97 | 155,300 | — | — |
| 2005-08-03 | $8.73 | $8.95 | 424,100 | — | — |
| 2005-08-02 | $8.87 | $9.10 | 602,200 | — | — |
| 2005-08-01 | $8.82 | $9.05 | 191,600 | — | — |
| 2005-07-29 | $8.66 | $8.88 | 326,000 | — | — |
| 2005-07-28 | $8.90 | $9.13 | 312,400 | — | — |
| 2005-07-27 | $8.71 | $8.93 | 432,100 | — | — |
| 2005-07-26 | $8.63 | $8.85 | 84,600 | — | — |
| 2005-07-25 | $8.51 | $8.73 | 269,500 | — | — |
| 2005-07-22 | $8.66 | $8.88 | 267,700 | — | — |
| 2005-07-21 | $8.70 | $8.92 | 257,100 | — | — |
| 2005-07-20 | $8.79 | $9.02 | 278,500 | — | — |
| 2005-07-19 | $8.66 | $8.88 | 137,700 | — | — |
| 2005-07-18 | $8.55 | $8.77 | 122,300 | — | — |
| 2005-07-15 | $8.60 | $8.82 | 322,900 | — | — |
| 2005-07-14 | $8.52 | $8.74 | 374,400 | — | — |
| 2005-07-13 | $8.03 | $8.24 | 28,300 | — | — |
| 2005-07-12 | $8.10 | $8.31 | 293,500 | — | — |
| 2005-07-11 | $8.05 | $8.26 | 291,700 | — | — |
| 2005-07-08 | $8.04 | $8.25 | 264,000 | — | — |
| 2005-07-07 | $8.00 | $8.20 | 312,000 | — | — |
| 2005-07-06 | $7.70 | $7.90 | 105,500 | — | — |
| 2005-07-05 | $7.91 | $8.11 | 249,400 | — | — |
| 2005-07-01 | $7.84 | $8.04 | 308,400 | — | — |
| 2005-06-30 | $8.07 | $8.28 | 615,700 | — | — |
| 2005-06-29 | $7.88 | $8.08 | 333,100 | — | — |
| 2005-06-28 | $8.15 | $8.36 | 135,700 | — | — |
| 2005-06-27 | $8.11 | $8.32 | 232,000 | — | — |
| 2005-06-24 | $8.30 | $8.51 | 136,600 | — | — |
| 2005-06-23 | $8.39 | $8.60 | 124,400 | — | — |
| 2005-06-22 | $8.64 | $8.86 | 79,400 | — | — |
| 2005-06-21 | $8.55 | $8.77 | 175,700 | — | — |
| 2005-06-20 | $8.49 | $8.71 | 17,100 | — | — |
| 2005-06-17 | $8.46 | $8.68 | 230,600 | — | — |
| 2005-06-16 | $8.49 | $8.71 | 277,600 | — | — |
| 2005-06-15 | $8.45 | $8.67 | 214,200 | — | — |
| 2005-06-14 | $8.29 | $8.50 | 496,000 | — | — |
| 2005-06-13 | $8.30 | $8.51 | 164,100 | — | — |
| 2005-06-10 | $8.31 | $8.52 | 305,300 | — | — |
| 2005-06-09 | $8.42 | $8.64 | 391,800 | — | — |
| 2005-06-08 | $8.76 | $8.98 | 365,200 | — | — |
| 2005-06-07 | $8.60 | $8.82 | 150,900 | — | — |
| 2005-06-06 | $8.72 | $8.94 | 166,100 | — | — |
| 2005-06-03 | $8.87 | $9.10 | 174,300 | — | — |
| 2005-06-02 | $9.05 | $9.28 | 403,800 | — | — |
| 2005-06-01 | $9.02 | $9.25 | 521,400 | — | — |
| 2005-05-31 | $8.75 | $8.97 | 333,300 | — | — |
| 2005-05-27 | $8.44 | $8.66 | 234,800 | — | — |
| 2005-05-26 | $8.24 | $8.45 | 80,500 | — | — |
| 2005-05-25 | $8.19 | $8.40 | 52,400 | — | — |
| 2005-05-24 | $8.40 | $8.62 | 287,500 | — | — |
| 2005-05-23 | $8.15 | $8.36 | 102,900 | — | — |
| 2005-05-20 | $8.03 | $8.24 | 137,700 | — | — |
| 2005-05-19 | $8.15 | $8.36 | 591,900 | — | — |
| 2005-05-18 | $8.21 | $8.42 | 294,700 | — | — |
| 2005-05-17 | $8.16 | $8.37 | 413,600 | — | — |
| 2005-05-16 | $8.29 | $8.50 | 476,900 | — | — |
| 2005-05-13 | $8.00 | $8.20 | 673,800 | — | — |
| 2005-05-12 | $7.53 | $7.72 | 59,100 | — | — |
| 2005-05-11 | $7.57 | $7.76 | 190,900 | — | — |
| 2005-05-10 | $7.45 | $7.64 | 990,600 | — | — |
| 2005-05-09 | $7.70 | $7.90 | 257,000 | — | — |
| 2005-05-06 | $7.83 | $8.03 | 423,600 | — | — |
| 2005-05-05 | $7.96 | $8.16 | 497,700 | — | — |
| 2005-05-04 | $8.12 | $8.33 | 343,700 | — | — |
| 2005-05-03 | $7.85 | $8.05 | 269,200 | — | — |
| 2005-05-02 | $7.61 | $7.80 | 160,800 | — | — |
| 2005-04-29 | $7.36 | $7.55 | 140,500 | — | — |
| 2005-04-28 | $7.24 | $7.43 | 44,200 | — | — |
| 2005-04-27 | $7.37 | $7.56 | 121,900 | — | — |
| 2005-04-26 | $7.45 | $7.64 | 132,100 | — | — |
| 2005-04-25 | $7.51 | $7.70 | 216,500 | — | — |
| 2005-04-22 | $7.41 | $7.60 | 195,000 | — | — |
| 2005-04-21 | $7.46 | $7.65 | 444,900 | — | — |
| 2005-04-20 | $7.14 | $7.32 | 350,400 | — | — |
| 2005-04-19 | $7.25 | $7.44 | 317,700 | — | — |
| 2005-04-18 | $7.16 | $7.34 | 319,200 | — | — |
| 2005-04-15 | $6.99 | $7.17 | 327,800 | — | — |
| 2005-04-14 | $7.40 | $7.59 | 422,900 | — | — |
| 2005-04-13 | $7.55 | $7.74 | 181,200 | — | — |
| 2005-04-12 | $7.66 | $7.86 | 305,900 | — | — |
| 2005-04-11 | $7.80 | $8.00 | 54,400 | — | — |
| 2005-04-08 | $7.79 | $7.99 | 91,700 | — | — |
| 2005-04-07 | $7.84 | $8.04 | 265,400 | — | — |
| 2005-04-06 | $7.95 | $8.15 | 445,000 | — | — |
| 2005-04-05 | $7.70 | $7.90 | 149,700 | — | — |
| 2005-04-04 | $7.60 | $7.79 | 327,300 | — | — |
| 2005-04-01 | $7.75 | $7.95 | 566,900 | — | — |
| 2005-03-31 | $7.54 | $7.73 | 573,300 | — | — |
| 2005-03-30 | $7.70 | $7.90 | 483,500 | — | — |
| 2005-03-29 | $7.28 | $7.47 | 235,800 | — | — |
| 2005-03-28 | $7.30 | $7.49 | 281,100 | — | — |
| 2005-03-24 | $7.42 | $7.61 | 238,000 | — | — |
| 2005-03-23 | $7.39 | $7.58 | 347,500 | — | — |
| 2005-03-22 | $7.35 | $7.54 | 1,243,500 | — | — |
| 2005-03-21 | $7.75 | $7.95 | 206,100 | — | — |
| 2005-03-18 | $8.11 | $8.32 | 335,600 | — | — |
| 2005-03-17 | $8.13 | $8.34 | 439,400 | — | — |
| 2005-03-16 | $7.95 | $8.15 | 485,500 | — | — |
| 2005-03-15 | $8.07 | $8.28 | 1,306,000 | — | — |
| 2005-03-14 | $8.10 | $8.31 | 1,509,100 | — | — |
| 2005-03-11 | $8.33 | $8.54 | 438,200 | — | — |
| 2005-03-10 | $8.55 | $8.77 | 1,552,700 | — | — |
| 2005-03-09 | $8.87 | $9.10 | 1,518,400 | — | — |
| 2005-03-08 | $9.61 | $9.86 | 512,600 | — | — |
| 2005-03-07 | $9.55 | $9.79 | 757,000 | — | — |
| 2005-03-04 | $9.50 | $9.74 | 752,200 | — | — |
| 2005-03-03 | $9.62 | $9.87 | 1,123,900 | — | — |
| 2005-03-02 | $9.30 | $9.54 | 263,100 | — | — |
| 2005-03-01 | $9.44 | $9.68 | 1,226,000 | — | — |
| 2005-02-28 | $9.23 | $9.47 | 725,900 | — | — |
| 2005-02-25 | $9.43 | $9.67 | 1,708,200 | — | — |
| 2005-02-24 | $8.97 | $9.20 | 312,400 | — | — |
| 2005-02-23 | $9.00 | $9.23 | 621,500 | — | — |
| 2005-02-22 | $9.02 | $9.25 | 856,300 | — | — |
| 2005-02-18 | $9.25 | $9.49 | 1,084,800 | — | — |
| 2005-02-17 | $9.25 | $9.49 | 1,274,600 | — | — |
| 2005-02-16 | $9.24 | $9.48 | 171,100 | — | — |
| 2005-02-15 | $9.37 | $9.61 | 379,300 | — | — |
| 2005-02-14 | $9.49 | $9.73 | 173,800 | — | — |
| 2005-02-11 | $9.46 | $9.70 | 306,300 | — | — |
| 2005-02-10 | $9.34 | $9.58 | 244,500 | — | — |
| 2005-02-09 | $9.36 | $9.60 | 653,200 | — | — |
| 2005-02-08 | $9.49 | $9.73 | 826,000 | — | — |
| 2005-02-07 | $8.93 | $9.16 | 437,100 | — | — |
| 2005-02-04 | $9.05 | $9.28 | 1,088,300 | — | — |
| 2005-02-03 | $8.70 | $8.92 | 220,000 | — | — |
| 2005-02-02 | $8.49 | $8.71 | 178,000 | — | — |
| 2005-02-01 | $8.59 | $8.81 | 102,600 | — | — |
| 2005-01-31 | $8.61 | $8.83 | 67,200 | — | — |
| 2005-01-28 | $8.62 | $8.84 | 237,100 | — | — |
| 2005-01-27 | $8.73 | $8.95 | 294,200 | — | — |
| 2005-01-26 | $8.46 | $8.68 | 142,300 | — | — |
| 2005-01-25 | $8.05 | $8.26 | 95,300 | — | — |
| 2005-01-24 | $8.04 | $8.25 | 49,500 | — | — |
| 2005-01-21 | $8.10 | $8.31 | 23,900 | — | — |
| 2005-01-20 | $7.96 | $8.16 | 335,200 | — | — |
| 2005-01-19 | $8.09 | $8.30 | 110,300 | — | — |
| 2005-01-18 | $8.24 | $8.45 | 259,700 | — | — |
| 2005-01-14 | $8.30 | $8.51 | 220,300 | — | — |
| 2005-01-13 | $8.33 | $8.54 | 470,200 | — | — |
| 2005-01-12 | $8.45 | $8.67 | 367,300 | — | — |
| 2005-01-11 | $8.29 | $8.50 | 353,900 | — | — |
| 2005-01-10 | $8.18 | $8.39 | 455,400 | — | — |
| 2005-01-07 | $8.15 | $8.36 | 160,300 | — | — |
| 2005-01-06 | $8.33 | $8.54 | 285,100 | — | — |
| 2005-01-05 | $8.12 | $8.33 | 289,700 | — | — |
| 2005-01-04 | $8.24 | $8.45 | 97,100 | — | — |
| 2005-01-03 | $8.43 | $8.65 | 118,300 | — | — |