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
- 1998-10-07 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 | $8.06 | $8.06 | 91,600 | — | — |
| 2005-12-29 | $7.89 | $7.89 | 110,500 | — | — |
| 2005-12-28 | $7.99 | $7.99 | 1,368,500 | — | — |
| 2005-12-27 | $7.63 | $7.63 | 769,900 | — | — |
| 2005-12-23 | $7.55 | $7.55 | 320,300 | — | — |
| 2005-12-22 | $7.39 | $7.39 | 1,479,100 | — | — |
| 2005-12-21 | $7.37 | $7.37 | 88,900 | — | — |
| 2005-12-20 | $7.19 | $7.19 | 94,300 | — | — |
| 2005-12-19 | $7.27 | $7.27 | 191,700 | — | — |
| 2005-12-16 | $7.62 | $7.62 | 325,600 | — | — |
| 2005-12-15 | $7.45 | $7.45 | 69,700 | — | — |
| 2005-12-14 | $7.46 | $7.46 | 75,200 | — | — |
| 2005-12-13 | $7.51 | $7.51 | 95,000 | — | — |
| 2005-12-12 | $7.45 | $7.45 | 26,200 | — | — |
| 2005-12-09 | $7.48 | $7.48 | 20,500 | — | — |
| 2005-12-08 | $7.46 | $7.46 | 27,100 | — | — |
| 2005-12-07 | $7.49 | $7.49 | 17,000 | — | — |
| 2005-12-06 | $7.44 | $7.44 | 32,100 | — | — |
| 2005-12-05 | $7.26 | $7.26 | 52,000 | — | — |
| 2005-12-02 | $7.29 | $7.29 | 41,800 | — | — |
| 2005-12-01 | $7.30 | $7.30 | 32,000 | — | — |
| 2005-11-30 | $7.26 | $7.26 | 49,400 | — | — |
| 2005-11-29 | $7.32 | $7.32 | 23,400 | — | — |
| 2005-11-28 | $7.34 | $7.34 | 26,500 | — | — |
| 2005-11-25 | $7.40 | $7.40 | 18,600 | — | — |
| 2005-11-23 | $7.28 | $7.28 | 23,900 | — | — |
| 2005-11-22 | $7.33 | $7.33 | 31,300 | — | — |
| 2005-11-21 | $7.31 | $7.31 | 20,600 | — | — |
| 2005-11-18 | $7.30 | $7.30 | 20,300 | — | — |
| 2005-11-17 | $7.24 | $7.24 | 9,300 | — | — |
| 2005-11-16 | $7.18 | $7.18 | 15,900 | — | — |
| 2005-11-15 | $7.14 | $7.14 | 19,700 | — | — |
| 2005-11-14 | $7.17 | $7.17 | 18,400 | — | — |
| 2005-11-11 | $7.11 | $7.11 | 17,000 | — | — |
| 2005-11-10 | $7.14 | $7.14 | 27,000 | — | — |
| 2005-11-09 | $7.28 | $7.28 | 39,900 | — | — |
| 2005-11-08 | $7.20 | $7.20 | 24,700 | — | — |
| 2005-11-07 | $7.32 | $7.32 | 23,200 | — | — |
| 2005-11-04 | $7.20 | $7.20 | 11,300 | — | — |
| 2005-11-03 | $7.19 | $7.19 | 14,400 | — | — |
| 2005-11-02 | $7.19 | $7.19 | 40,300 | — | — |
| 2005-11-01 | $7.29 | $7.29 | 35,200 | — | — |
| 2005-10-31 | $7.19 | $7.19 | 12,900 | — | — |
| 2005-10-28 | $7.15 | $7.15 | 24,200 | — | — |
| 2005-10-27 | $7.08 | $7.08 | 28,300 | — | — |
| 2005-10-26 | $7.29 | $7.29 | 36,100 | — | — |
| 2005-10-25 | $7.06 | $7.06 | 32,600 | — | — |
| 2005-10-24 | $7.12 | $7.12 | 23,800 | — | — |
| 2005-10-21 | $7.07 | $7.07 | 22,200 | — | — |
| 2005-10-20 | $7.26 | $7.26 | 59,700 | — | — |
| 2005-10-19 | $7.11 | $7.11 | 55,900 | — | — |
| 2005-10-18 | $7.13 | $7.13 | 37,600 | — | — |
| 2005-10-17 | $7.26 | $7.26 | 34,100 | — | — |
| 2005-10-14 | $7.05 | $7.05 | 51,200 | — | — |
| 2005-10-13 | $7.02 | $7.02 | 41,200 | — | — |
| 2005-10-12 | $7.13 | $7.13 | 28,300 | — | — |
| 2005-10-11 | $7.12 | $7.12 | 43,300 | — | — |
| 2005-10-10 | $7.10 | $7.10 | 22,400 | — | — |
| 2005-10-07 | $7.15 | $7.15 | 48,900 | — | — |
| 2005-10-06 | $7.08 | $7.08 | 41,600 | — | — |
| 2005-10-05 | $7.42 | $7.42 | 73,100 | — | — |
| 2005-10-04 | $7.50 | $7.50 | 60,800 | — | — |
| 2005-10-03 | $7.31 | $7.31 | 70,700 | — | — |
| 2005-09-30 | $7.34 | $7.34 | 61,900 | — | — |
| 2005-09-29 | $6.99 | $6.99 | 49,300 | — | — |
| 2005-09-28 | $7.34 | $7.34 | 47,900 | — | — |
| 2005-09-27 | $7.11 | $7.11 | 18,200 | — | — |
| 2005-09-26 | $6.98 | $6.98 | 28,000 | — | — |
| 2005-09-23 | $7.08 | $7.08 | 16,300 | — | — |
| 2005-09-22 | $6.99 | $6.99 | 34,900 | — | — |
| 2005-09-21 | $7.02 | $7.02 | 51,400 | — | — |
| 2005-09-20 | $7.03 | $7.03 | 83,900 | — | — |
| 2005-09-19 | $7.31 | $7.31 | 68,200 | — | — |
| 2005-09-16 | $7.26 | $7.26 | 16,500 | — | — |
| 2005-09-15 | $7.24 | $7.24 | 51,800 | — | — |
| 2005-09-14 | $7.22 | $7.22 | 16,000 | — | — |
| 2005-09-13 | $7.15 | $7.15 | 32,000 | — | — |
| 2005-09-12 | $7.03 | $7.03 | 61,000 | — | — |
| 2005-09-09 | $7.40 | $7.40 | 64,200 | — | — |
| 2005-09-08 | $7.33 | $7.33 | 58,200 | — | — |
| 2005-09-07 | $7.20 | $7.20 | 47,500 | — | — |
| 2005-09-06 | $7.12 | $7.12 | 62,800 | — | — |
| 2005-09-02 | $6.95 | $6.95 | 80,400 | — | — |
| 2005-09-01 | $7.06 | $7.06 | 95,400 | — | — |
| 2005-08-31 | $7.10 | $7.10 | 177,500 | — | — |
| 2005-08-30 | $6.98 | $6.98 | 92,600 | — | — |
| 2005-08-29 | $6.75 | $6.75 | 71,600 | — | — |
| 2005-08-26 | $6.79 | $6.79 | 49,900 | — | — |
| 2005-08-25 | $6.73 | $6.73 | 68,900 | — | — |
| 2005-08-24 | $6.70 | $6.70 | 57,700 | — | — |
| 2005-08-23 | $6.60 | $6.60 | 27,500 | — | — |
| 2005-08-22 | $6.54 | $6.54 | 25,900 | — | — |
| 2005-08-19 | $6.43 | $6.43 | 47,700 | — | — |
| 2005-08-18 | $6.37 | $6.37 | 11,600 | — | — |
| 2005-08-17 | $6.39 | $6.39 | 119,200 | — | — |
| 2005-08-16 | $6.52 | $6.52 | 45,700 | — | — |
| 2005-08-15 | $6.39 | $6.39 | 34,100 | — | — |
| 2005-08-12 | $6.47 | $6.47 | 70,900 | — | — |
| 2005-08-11 | $6.32 | $6.32 | 69,200 | — | — |
| 2005-08-10 | $6.23 | $6.23 | 36,300 | — | — |
| 2005-08-09 | $6.19 | $6.19 | 40,000 | — | — |
| 2005-08-08 | $6.11 | $6.11 | 32,200 | — | — |
| 2005-08-05 | $6.16 | $6.16 | 17,900 | — | — |
| 2005-08-04 | $6.14 | $6.14 | 57,300 | — | — |
| 2005-08-03 | $6.13 | $6.13 | 25,600 | — | — |
| 2005-08-02 | $6.05 | $6.05 | 23,000 | — | — |
| 2005-08-01 | $6.01 | $6.01 | 7,300 | — | — |
| 2005-07-29 | $6.02 | $6.02 | 25,800 | — | — |
| 2005-07-28 | $6.04 | $6.04 | 22,000 | — | — |
| 2005-07-27 | $6.13 | $6.13 | 42,200 | — | — |
| 2005-07-26 | $5.86 | $5.86 | 28,700 | — | — |
| 2005-07-25 | $5.91 | $5.91 | 14,000 | — | — |
| 2005-07-22 | $5.98 | $5.98 | 33,200 | — | — |
| 2005-07-21 | $6.07 | $6.07 | 27,400 | — | — |
| 2005-07-20 | $6.06 | $6.06 | 16,700 | — | — |
| 2005-07-19 | $6.13 | $6.13 | 19,500 | — | — |
| 2005-07-18 | $6.10 | $6.10 | 25,200 | — | — |
| 2005-07-15 | $6.16 | $6.16 | 13,800 | — | — |
| 2005-07-14 | $6.33 | $6.33 | 28,600 | — | — |
| 2005-07-13 | $6.27 | $6.27 | 29,500 | — | — |
| 2005-07-12 | $6.25 | $6.25 | 17,500 | — | — |
| 2005-07-11 | $6.04 | $6.04 | 66,800 | — | — |
| 2005-07-08 | $6.02 | $6.02 | 23,400 | — | — |
| 2005-07-07 | $6.00 | $6.00 | 36,100 | — | — |
| 2005-07-06 | $6.00 | $6.00 | 73,400 | — | — |
| 2005-07-05 | $5.89 | $5.89 | 22,000 | — | — |
| 2005-07-01 | $5.97 | $5.97 | 4,100 | — | — |
| 2005-06-30 | $6.03 | $6.03 | 18,000 | — | — |
| 2005-06-29 | $6.02 | $6.02 | 22,100 | — | — |
| 2005-06-28 | $6.00 | $6.00 | 50,100 | — | — |
| 2005-06-27 | $6.04 | $6.04 | 24,400 | — | — |
| 2005-06-24 | $6.00 | $6.00 | 14,000 | — | — |
| 2005-06-23 | $6.02 | $6.02 | 27,000 | — | — |
| 2005-06-22 | $6.08 | $6.08 | 30,300 | — | — |
| 2005-06-21 | $5.97 | $5.97 | 28,400 | — | — |
| 2005-06-20 | $5.92 | $5.92 | 62,500 | — | — |
| 2005-06-17 | $6.01 | $6.01 | 31,000 | — | — |
| 2005-06-16 | $5.85 | $5.85 | 28,000 | — | — |
| 2005-06-15 | $5.86 | $5.86 | 27,200 | — | — |
| 2005-06-14 | $5.75 | $5.75 | 33,700 | — | — |
| 2005-06-13 | $5.90 | $5.90 | 17,700 | — | — |
| 2005-06-10 | $5.84 | $5.84 | 28,100 | — | — |
| 2005-06-09 | $5.80 | $5.80 | 17,500 | — | — |
| 2005-06-08 | $5.79 | $5.79 | 31,700 | — | — |
| 2005-06-07 | $5.91 | $5.91 | 29,500 | — | — |
| 2005-06-06 | $6.01 | $6.01 | 20,500 | — | — |
| 2005-06-03 | $6.01 | $6.01 | 53,800 | — | — |
| 2005-06-02 | $5.99 | $5.99 | 56,000 | — | — |
| 2005-06-01 | $6.00 | $6.00 | 69,400 | — | — |
| 2005-05-31 | $5.72 | $5.72 | 109,200 | — | — |
| 2005-05-27 | $5.59 | $5.59 | 13,500 | — | — |
| 2005-05-26 | $5.54 | $5.54 | 101,500 | — | — |
| 2005-05-25 | $5.55 | $5.55 | 30,900 | — | — |
| 2005-05-24 | $5.52 | $5.52 | 31,300 | — | — |
| 2005-05-23 | $5.55 | $5.55 | 11,500 | — | — |
| 2005-05-20 | $5.58 | $5.58 | 38,700 | — | — |
| 2005-05-19 | $5.60 | $5.60 | 14,000 | — | — |
| 2005-05-18 | $5.62 | $5.62 | 25,300 | — | — |
| 2005-05-17 | $5.49 | $5.49 | 12,100 | — | — |
| 2005-05-16 | $5.44 | $5.44 | 35,000 | — | — |
| 2005-05-13 | $5.45 | $5.45 | 42,300 | — | — |
| 2005-05-12 | $5.48 | $5.48 | 9,200 | — | — |
| 2005-05-11 | $5.55 | $5.55 | 26,200 | — | — |
| 2005-05-10 | $5.62 | $5.62 | 36,800 | — | — |
| 2005-05-09 | $5.61 | $5.61 | 14,200 | — | — |
| 2005-05-06 | $5.59 | $5.59 | 15,700 | — | — |
| 2005-05-05 | $5.66 | $5.66 | 60,500 | — | — |
| 2005-05-04 | $5.56 | $5.56 | 10,400 | — | — |
| 2005-05-03 | $5.56 | $5.56 | 113,900 | — | — |
| 2005-05-02 | $5.70 | $5.70 | 59,500 | — | — |
| 2005-04-29 | $5.63 | $5.63 | 73,800 | — | — |
| 2005-04-28 | $5.56 | $5.56 | 56,300 | — | — |
| 2005-04-27 | $5.65 | $5.65 | 40,000 | — | — |
| 2005-04-26 | $5.79 | $5.79 | 36,900 | — | — |
| 2005-04-25 | $5.73 | $5.73 | 21,300 | — | — |
| 2005-04-22 | $5.71 | $5.71 | 24,500 | — | — |
| 2005-04-21 | $5.78 | $5.78 | 27,600 | — | — |
| 2005-04-20 | $5.80 | $5.80 | 84,100 | — | — |
| 2005-04-19 | $5.87 | $5.87 | 26,100 | — | — |
| 2005-04-18 | $5.68 | $5.68 | 22,000 | — | — |
| 2005-04-15 | $5.64 | $5.64 | 83,700 | — | — |
| 2005-04-14 | $5.91 | $5.91 | 33,100 | — | — |
| 2005-04-13 | $5.99 | $5.99 | 27,000 | — | — |
| 2005-04-12 | $6.14 | $6.14 | 13,800 | — | — |
| 2005-04-11 | $6.25 | $6.25 | 29,400 | — | — |
| 2005-04-08 | $6.27 | $6.27 | 43,800 | — | — |
| 2005-04-07 | $6.31 | $6.31 | 73,300 | — | — |
| 2005-04-06 | $6.33 | $6.33 | 18,600 | — | — |
| 2005-04-05 | $6.31 | $6.31 | 17,000 | — | — |
| 2005-04-04 | $6.29 | $6.29 | 26,700 | — | — |
| 2005-04-01 | $6.39 | $6.39 | 35,800 | — | — |
| 2005-03-31 | $6.31 | $6.31 | 90,900 | — | — |
| 2005-03-30 | $6.40 | $6.40 | 24,600 | — | — |
| 2005-03-29 | $6.41 | $6.41 | 28,900 | — | — |
| 2005-03-28 | $6.35 | $6.35 | 29,100 | — | — |
| 2005-03-24 | $6.38 | $6.38 | 22,900 | — | — |
| 2005-03-23 | $6.41 | $6.41 | 18,600 | — | — |
| 2005-03-22 | $6.50 | $6.50 | 26,400 | — | — |
| 2005-03-21 | $6.52 | $6.52 | 28,300 | — | — |
| 2005-03-18 | $6.45 | $6.45 | 11,100 | — | — |
| 2005-03-17 | $6.48 | $6.48 | 67,000 | — | — |
| 2005-03-16 | $6.41 | $6.41 | 25,200 | — | — |
| 2005-03-15 | $6.36 | $6.36 | 28,100 | — | — |
| 2005-03-14 | $6.41 | $6.41 | 76,000 | — | — |
| 2005-03-11 | $6.47 | $6.47 | 33,200 | — | — |
| 2005-03-10 | $6.57 | $6.57 | 22,800 | — | — |
| 2005-03-09 | $6.62 | $6.62 | 27,400 | — | — |
| 2005-03-08 | $6.63 | $6.63 | 24,400 | — | — |
| 2005-03-07 | $6.54 | $6.54 | 18,700 | — | — |
| 2005-03-04 | $6.60 | $6.60 | 41,200 | — | — |
| 2005-03-03 | $6.57 | $6.57 | 52,700 | — | — |
| 2005-03-02 | $6.49 | $6.49 | 56,000 | — | — |
| 2005-03-01 | $6.50 | $6.50 | 128,500 | — | — |
| 2005-02-28 | $6.45 | $6.45 | 30,900 | — | — |
| 2005-02-25 | $6.46 | $6.46 | 58,300 | — | — |
| 2005-02-24 | $6.50 | $6.50 | 45,300 | — | — |
| 2005-02-23 | $6.62 | $6.62 | 13,000 | — | — |
| 2005-02-22 | $6.60 | $6.60 | 111,400 | — | — |
| 2005-02-18 | $6.63 | $6.63 | 46,200 | — | — |
| 2005-02-17 | $6.66 | $6.66 | 74,700 | — | — |
| 2005-02-16 | $6.37 | $6.37 | 49,300 | — | — |
| 2005-02-15 | $6.28 | $6.28 | 38,100 | — | — |
| 2005-02-14 | $6.28 | $6.28 | 20,700 | — | — |
| 2005-02-11 | $6.25 | $6.25 | 30,800 | — | — |
| 2005-02-10 | $6.09 | $6.09 | 23,400 | — | — |
| 2005-02-09 | $6.14 | $6.14 | 22,300 | — | — |
| 2005-02-08 | $6.18 | $6.18 | 27,700 | — | — |
| 2005-02-07 | $6.21 | $6.21 | 24,300 | — | — |
| 2005-02-04 | $6.26 | $6.26 | 24,900 | — | — |
| 2005-02-03 | $6.30 | $6.30 | 32,500 | — | — |
| 2005-02-02 | $6.37 | $6.37 | 85,000 | — | — |
| 2005-02-01 | $6.43 | $6.43 | 111,200 | — | — |
| 2005-01-31 | $6.47 | $6.47 | 55,500 | — | — |
| 2005-01-28 | $6.30 | $6.30 | 54,500 | — | — |
| 2005-01-27 | $6.22 | $6.22 | 64,700 | — | — |
| 2005-01-26 | $6.30 | $6.30 | 18,700 | — | — |
| 2005-01-25 | $6.27 | $6.27 | 20,800 | — | — |
| 2005-01-24 | $6.26 | $6.26 | 5,500 | — | — |
| 2005-01-21 | $6.35 | $6.35 | 24,300 | — | — |
| 2005-01-20 | $6.27 | $6.27 | 15,400 | — | — |
| 2005-01-19 | $6.29 | $6.29 | 22,100 | — | — |
| 2005-01-18 | $6.47 | $6.47 | 36,800 | — | — |
| 2005-01-14 | $6.21 | $6.21 | 30,600 | — | — |
| 2005-01-13 | $6.21 | $6.21 | 24,900 | — | — |
| 2005-01-12 | $6.35 | $6.35 | 14,000 | — | — |
| 2005-01-11 | $6.19 | $6.19 | 12,300 | — | — |
| 2005-01-10 | $6.22 | $6.22 | 18,400 | — | — |
| 2005-01-07 | $6.16 | $6.16 | 19,300 | — | — |
| 2005-01-06 | $6.18 | $6.18 | 19,400 | — | — |
| 2005-01-05 | $6.29 | $6.29 | 18,600 | — | — |
| 2005-01-04 | $6.42 | $6.42 | 17,500 | — | — |
| 2005-01-03 | $6.52 | $6.52 | 7,500 | — | — |