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
- 1995-06-27 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 | $6.24 | $6.24 | 22,700 | — | — |
| 2005-12-29 | $6.29 | $6.29 | 7,500 | — | — |
| 2005-12-28 | $6.28 | $6.28 | 3,800 | — | — |
| 2005-12-27 | $6.30 | $6.30 | 19,900 | — | — |
| 2005-12-23 | $6.30 | $6.30 | 9,200 | — | — |
| 2005-12-22 | $6.18 | $6.18 | 25,300 | — | — |
| 2005-12-21 | $6.26 | $6.26 | 10,200 | — | — |
| 2005-12-20 | $6.27 | $6.27 | 12,400 | — | — |
| 2005-12-19 | $6.29 | $6.29 | 27,500 | — | — |
| 2005-12-16 | $6.41 | $6.41 | 74,200 | — | — |
| 2005-12-15 | $6.31 | $6.31 | 20,200 | — | — |
| 2005-12-14 | $6.31 | $6.31 | 15,500 | — | — |
| 2005-12-13 | $6.31 | $6.31 | 19,400 | — | — |
| 2005-12-12 | $6.30 | $6.30 | 45,500 | — | — |
| 2005-12-09 | $6.20 | $6.20 | 66,500 | — | — |
| 2005-12-08 | $6.02 | $6.02 | 44,500 | — | — |
| 2005-12-07 | $6.26 | $6.26 | 28,500 | — | — |
| 2005-12-06 | $6.40 | $6.40 | 25,000 | — | — |
| 2005-12-05 | $6.25 | $6.25 | 29,100 | — | — |
| 2005-12-02 | $6.02 | $6.02 | 20,800 | — | — |
| 2005-12-01 | $6.01 | $6.01 | 59,300 | — | — |
| 2005-11-30 | $5.92 | $5.92 | 44,500 | — | — |
| 2005-11-29 | $5.65 | $5.65 | 11,300 | — | — |
| 2005-11-28 | $5.68 | $5.68 | 31,900 | — | — |
| 2005-11-25 | $5.79 | $5.79 | 9,700 | — | — |
| 2005-11-23 | $5.87 | $5.87 | 44,400 | — | — |
| 2005-11-22 | $5.79 | $5.79 | 22,900 | — | — |
| 2005-11-21 | $5.79 | $5.79 | 21,200 | — | — |
| 2005-11-18 | $5.79 | $5.79 | 159,500 | — | — |
| 2005-11-17 | $6.12 | $6.12 | 60,000 | — | — |
| 2005-11-16 | $6.26 | $6.26 | 63,100 | — | — |
| 2005-11-15 | $6.58 | $6.58 | 47,200 | — | — |
| 2005-11-14 | $6.83 | $6.83 | 33,000 | — | — |
| 2005-11-11 | $7.09 | $7.09 | 8,700 | — | — |
| 2005-11-10 | $7.10 | $7.10 | 19,900 | — | — |
| 2005-11-09 | $7.05 | $7.05 | 17,300 | — | — |
| 2005-11-08 | $7.05 | $7.05 | 14,900 | — | — |
| 2005-11-07 | $7.08 | $7.08 | 12,000 | — | — |
| 2005-11-04 | $7.05 | $7.05 | 2,900 | — | — |
| 2005-11-03 | $7.11 | $7.11 | 25,400 | — | — |
| 2005-11-02 | $7.10 | $7.10 | 22,700 | — | — |
| 2005-11-01 | $6.91 | $6.91 | 17,700 | — | — |
| 2005-10-31 | $7.15 | $7.15 | 38,700 | — | — |
| 2005-10-28 | $7.02 | $7.02 | 8,200 | — | — |
| 2005-10-27 | $7.04 | $7.04 | 5,700 | — | — |
| 2005-10-26 | $7.09 | $7.09 | 5,500 | — | — |
| 2005-10-25 | $7.09 | $7.09 | 9,900 | — | — |
| 2005-10-24 | $7.16 | $7.16 | 8,000 | — | — |
| 2005-10-21 | $7.06 | $7.06 | 19,900 | — | — |
| 2005-10-20 | $6.93 | $6.93 | 6,100 | — | — |
| 2005-10-19 | $7.20 | $7.20 | 11,300 | — | — |
| 2005-10-18 | $7.16 | $7.16 | 15,800 | — | — |
| 2005-10-17 | $7.26 | $7.26 | 10,600 | — | — |
| 2005-10-14 | $7.24 | $7.24 | 5,800 | — | — |
| 2005-10-13 | $7.07 | $7.07 | 8,600 | — | — |
| 2005-10-12 | $7.02 | $7.02 | 9,500 | — | — |
| 2005-10-11 | $7.04 | $7.04 | 26,500 | — | — |
| 2005-10-10 | $7.04 | $7.04 | 23,500 | — | — |
| 2005-10-07 | $6.95 | $6.95 | 12,300 | — | — |
| 2005-10-06 | $6.88 | $6.88 | 20,400 | — | — |
| 2005-10-05 | $7.06 | $7.06 | 23,100 | — | — |
| 2005-10-04 | $7.35 | $7.35 | 46,900 | — | — |
| 2005-10-03 | $7.04 | $7.04 | 18,800 | — | — |
| 2005-09-30 | $7.04 | $7.04 | 36,700 | — | — |
| 2005-09-29 | $7.00 | $7.00 | 32,100 | — | — |
| 2005-09-28 | $7.07 | $7.07 | 29,900 | — | — |
| 2005-09-27 | $7.16 | $7.16 | 13,300 | — | — |
| 2005-09-26 | $7.22 | $7.22 | 13,100 | — | — |
| 2005-09-23 | $7.24 | $7.24 | 17,100 | — | — |
| 2005-09-22 | $7.26 | $7.26 | 13,300 | — | — |
| 2005-09-21 | $7.26 | $7.26 | 51,900 | — | — |
| 2005-09-20 | $7.20 | $7.20 | 48,400 | — | — |
| 2005-09-19 | $7.26 | $7.26 | 32,600 | — | — |
| 2005-09-16 | $7.40 | $7.40 | 60,300 | — | — |
| 2005-09-15 | $7.26 | $7.26 | 13,200 | — | — |
| 2005-09-14 | $7.29 | $7.29 | 23,800 | — | — |
| 2005-09-13 | $7.30 | $7.30 | 26,700 | — | — |
| 2005-09-12 | $7.34 | $7.34 | 57,100 | — | — |
| 2005-09-09 | $7.07 | $7.07 | 32,700 | — | — |
| 2005-09-08 | $7.00 | $7.00 | 7,900 | — | — |
| 2005-09-07 | $7.00 | $7.00 | 5,500 | — | — |
| 2005-09-06 | $7.00 | $7.00 | 11,200 | — | — |
| 2005-09-02 | $6.91 | $6.91 | 5,600 | — | — |
| 2005-09-01 | $6.89 | $6.89 | 8,400 | — | — |
| 2005-08-31 | $6.97 | $6.97 | 15,700 | — | — |
| 2005-08-30 | $6.89 | $6.89 | 3,700 | — | — |
| 2005-08-29 | $6.94 | $6.94 | 6,900 | — | — |
| 2005-08-26 | $6.83 | $6.83 | 12,200 | — | — |
| 2005-08-25 | $6.91 | $6.91 | 5,100 | — | — |
| 2005-08-24 | $6.95 | $6.95 | 20,200 | — | — |
| 2005-08-23 | $6.89 | $6.89 | 5,200 | — | — |
| 2005-08-22 | $6.88 | $6.88 | 14,800 | — | — |
| 2005-08-19 | $6.88 | $6.88 | 11,400 | — | — |
| 2005-08-18 | $6.91 | $6.91 | 8,700 | — | — |
| 2005-08-17 | $6.91 | $6.91 | 14,500 | — | — |
| 2005-08-16 | $6.96 | $6.96 | 12,800 | — | — |
| 2005-08-15 | $7.08 | $7.08 | 76,900 | — | — |
| 2005-08-12 | $6.82 | $6.82 | 24,700 | — | — |
| 2005-08-11 | $7.01 | $7.01 | 11,800 | — | — |
| 2005-08-10 | $6.90 | $6.90 | 18,200 | — | — |
| 2005-08-09 | $7.00 | $7.00 | 8,400 | — | — |
| 2005-08-08 | $6.92 | $6.92 | 15,400 | — | — |
| 2005-08-05 | $6.90 | $6.90 | 45,000 | — | — |
| 2005-08-04 | $6.99 | $6.99 | 41,100 | — | — |
| 2005-08-03 | $7.06 | $7.06 | 18,000 | — | — |
| 2005-08-02 | $7.11 | $7.11 | 25,900 | — | — |
| 2005-08-01 | $6.99 | $6.99 | 39,200 | — | — |
| 2005-07-29 | $6.96 | $6.96 | 17,200 | — | — |
| 2005-07-28 | $7.15 | $7.15 | 23,000 | — | — |
| 2005-07-27 | $7.11 | $7.11 | 34,600 | — | — |
| 2005-07-26 | $7.11 | $7.11 | 15,900 | — | — |
| 2005-07-25 | $7.10 | $7.10 | 18,500 | — | — |
| 2005-07-22 | $7.07 | $7.07 | 32,100 | — | — |
| 2005-07-21 | $7.01 | $7.01 | 42,900 | — | — |
| 2005-07-20 | $7.00 | $7.00 | 18,200 | — | — |
| 2005-07-19 | $6.99 | $6.99 | 19,800 | — | — |
| 2005-07-18 | $6.86 | $6.86 | 18,500 | — | — |
| 2005-07-15 | $6.89 | $6.89 | 30,300 | — | — |
| 2005-07-14 | $6.79 | $6.79 | 28,000 | — | — |
| 2005-07-13 | $7.09 | $7.09 | 21,600 | — | — |
| 2005-07-12 | $7.08 | $7.08 | 23,400 | — | — |
| 2005-07-11 | $7.20 | $7.20 | 73,000 | — | — |
| 2005-07-08 | $7.17 | $7.17 | 39,700 | — | — |
| 2005-07-07 | $6.97 | $6.97 | 9,400 | — | — |
| 2005-07-06 | $6.95 | $6.95 | 49,000 | — | — |
| 2005-07-05 | $6.80 | $6.80 | 13,700 | — | — |
| 2005-07-01 | $6.51 | $6.51 | 31,200 | — | — |
| 2005-06-30 | $6.72 | $6.72 | 82,000 | — | — |
| 2005-06-29 | $6.70 | $6.70 | 65,400 | — | — |
| 2005-06-28 | $6.70 | $6.70 | 49,000 | — | — |
| 2005-06-27 | $6.80 | $6.80 | 51,500 | — | — |
| 2005-06-24 | $6.90 | $6.90 | 90,100 | — | — |
| 2005-06-23 | $6.62 | $6.62 | 23,800 | — | — |
| 2005-06-22 | $6.98 | $6.98 | 28,700 | — | — |
| 2005-06-21 | $6.97 | $6.97 | 19,100 | — | — |
| 2005-06-20 | $6.96 | $6.96 | 16,000 | — | — |
| 2005-06-17 | $7.06 | $7.06 | 53,600 | — | — |
| 2005-06-16 | $6.93 | $6.93 | 24,400 | — | — |
| 2005-06-15 | $6.85 | $6.85 | 21,300 | — | — |
| 2005-06-14 | $6.74 | $6.74 | 27,200 | — | — |
| 2005-06-13 | $6.56 | $6.56 | 31,300 | — | — |
| 2005-06-10 | $6.75 | $6.75 | 10,300 | — | — |
| 2005-06-09 | $6.75 | $6.75 | 17,200 | — | — |
| 2005-06-08 | $6.75 | $6.75 | 18,200 | — | — |
| 2005-06-07 | $6.76 | $6.76 | 64,800 | — | — |
| 2005-06-06 | $6.77 | $6.77 | 17,000 | — | — |
| 2005-06-03 | $6.62 | $6.62 | 19,400 | — | — |
| 2005-06-02 | $6.81 | $6.81 | 29,100 | — | — |
| 2005-06-01 | $6.43 | $6.43 | 29,300 | — | — |
| 2005-05-31 | $6.37 | $6.37 | 31,500 | — | — |
| 2005-05-27 | $6.69 | $6.69 | 11,400 | — | — |
| 2005-05-26 | $6.60 | $6.60 | 27,700 | — | — |
| 2005-05-25 | $6.73 | $6.73 | 7,400 | — | — |
| 2005-05-24 | $6.86 | $6.86 | 19,400 | — | — |
| 2005-05-23 | $6.95 | $6.95 | 57,000 | — | — |
| 2005-05-20 | $6.87 | $6.87 | 60,100 | — | — |
| 2005-05-19 | $6.70 | $6.70 | 68,400 | — | — |
| 2005-05-18 | $6.40 | $6.40 | 45,100 | — | — |
| 2005-05-17 | $6.24 | $6.24 | 42,400 | — | — |
| 2005-05-16 | $6.21 | $6.21 | 94,700 | — | — |
| 2005-05-13 | $5.60 | $5.60 | 34,500 | — | — |
| 2005-05-12 | $5.90 | $5.90 | 75,300 | — | — |
| 2005-05-11 | $5.66 | $5.66 | 312,600 | — | — |
| 2005-05-10 | $7.68 | $7.68 | 149,300 | — | — |
| 2005-05-09 | $7.30 | $7.30 | 48,600 | — | — |
| 2005-05-06 | $7.26 | $7.26 | 13,700 | — | — |
| 2005-05-05 | $7.26 | $7.26 | 16,600 | — | — |
| 2005-05-04 | $7.27 | $7.27 | 23,600 | — | — |
| 2005-05-03 | $7.31 | $7.31 | 26,300 | — | — |
| 2005-05-02 | $7.30 | $7.30 | 22,800 | — | — |
| 2005-04-29 | $7.26 | $7.26 | 39,600 | — | — |
| 2005-04-28 | $7.05 | $7.05 | 22,800 | — | — |
| 2005-04-27 | $7.16 | $7.16 | 11,800 | — | — |
| 2005-04-26 | $7.25 | $7.25 | 32,800 | — | — |
| 2005-04-25 | $7.40 | $7.40 | 65,800 | — | — |
| 2005-04-22 | $7.16 | $7.16 | 59,300 | — | — |
| 2005-04-21 | $7.16 | $7.16 | 36,900 | — | — |
| 2005-04-20 | $6.99 | $6.99 | 37,700 | — | — |
| 2005-04-19 | $7.28 | $7.28 | 57,600 | — | — |
| 2005-04-18 | $7.19 | $7.19 | 33,100 | — | — |
| 2005-04-15 | $7.02 | $7.02 | 67,700 | — | — |
| 2005-04-14 | $6.92 | $6.92 | 537,600 | — | — |
| 2005-04-13 | $5.60 | $5.60 | 13,300 | — | — |
| 2005-04-12 | $5.60 | $5.60 | 3,100 | — | — |
| 2005-04-11 | $5.58 | $5.58 | 8,000 | — | — |
| 2005-04-08 | $5.60 | $5.60 | 14,300 | — | — |
| 2005-04-07 | $5.68 | $5.68 | 12,500 | — | — |
| 2005-04-06 | $5.68 | $5.68 | 7,400 | — | — |
| 2005-04-05 | $5.66 | $5.66 | 13,900 | — | — |
| 2005-04-04 | $5.60 | $5.60 | 11,500 | — | — |
| 2005-04-01 | $5.60 | $5.60 | 27,800 | — | — |
| 2005-03-31 | $5.44 | $5.44 | 37,700 | — | — |
| 2005-03-30 | $5.30 | $5.30 | 26,600 | — | — |
| 2005-03-29 | $5.31 | $5.31 | 31,500 | — | — |
| 2005-03-28 | $5.38 | $5.38 | 46,400 | — | — |
| 2005-03-24 | $5.59 | $5.59 | 12,500 | — | — |
| 2005-03-23 | $5.62 | $5.62 | 14,700 | — | — |
| 2005-03-22 | $5.40 | $5.40 | 9,500 | — | — |
| 2005-03-21 | $5.42 | $5.42 | 1,800 | — | — |
| 2005-03-18 | $5.47 | $5.47 | 37,800 | — | — |
| 2005-03-17 | $5.44 | $5.44 | 23,200 | — | — |
| 2005-03-16 | $5.16 | $5.16 | 5,100 | — | — |
| 2005-03-15 | $5.34 | $5.34 | 19,100 | — | — |
| 2005-03-14 | $5.35 | $5.35 | 47,200 | — | — |
| 2005-03-11 | $5.43 | $5.43 | 27,700 | — | — |
| 2005-03-10 | $5.45 | $5.45 | 17,600 | — | — |
| 2005-03-09 | $5.83 | $5.83 | 40,900 | — | — |
| 2005-03-08 | $6.02 | $6.02 | 21,100 | — | — |
| 2005-03-07 | $6.14 | $6.14 | 23,700 | — | — |
| 2005-03-04 | $6.14 | $6.14 | 36,300 | — | — |
| 2005-03-03 | $6.26 | $6.26 | 18,600 | — | — |
| 2005-03-02 | $6.10 | $6.10 | 9,000 | — | — |
| 2005-03-01 | $6.28 | $6.28 | 52,100 | — | — |
| 2005-02-28 | $6.25 | $6.25 | 62,100 | — | — |
| 2005-02-25 | $6.28 | $6.28 | 25,000 | — | — |
| 2005-02-24 | $6.17 | $6.17 | 17,300 | — | — |
| 2005-02-23 | $6.17 | $6.17 | 44,500 | — | — |
| 2005-02-22 | $6.23 | $6.23 | 99,900 | — | — |
| 2005-02-18 | $6.87 | $6.87 | 30,800 | — | — |
| 2005-02-17 | $6.51 | $6.51 | 22,700 | — | — |
| 2005-02-16 | $6.58 | $6.58 | 18,500 | — | — |
| 2005-02-15 | $6.61 | $6.61 | 8,900 | — | — |
| 2005-02-14 | $6.60 | $6.60 | 10,500 | — | — |
| 2005-02-11 | $6.66 | $6.66 | 10,500 | — | — |
| 2005-02-10 | $6.59 | $6.59 | 19,000 | — | — |
| 2005-02-09 | $6.72 | $6.72 | 44,100 | — | — |
| 2005-02-08 | $6.79 | $6.79 | 19,100 | — | — |
| 2005-02-07 | $6.75 | $6.75 | 16,100 | — | — |
| 2005-02-04 | $6.67 | $6.67 | 54,800 | — | — |
| 2005-02-03 | $6.82 | $6.82 | 43,800 | — | — |
| 2005-02-02 | $6.84 | $6.84 | 19,900 | — | — |
| 2005-02-01 | $6.84 | $6.84 | 19,900 | — | — |
| 2005-01-31 | $6.79 | $6.79 | 26,400 | — | — |
| 2005-01-28 | $6.77 | $6.77 | 8,300 | — | — |
| 2005-01-27 | $6.86 | $6.86 | 7,800 | — | — |
| 2005-01-26 | $6.83 | $6.83 | 9,100 | — | — |
| 2005-01-25 | $6.76 | $6.76 | 6,400 | — | — |
| 2005-01-24 | $6.73 | $6.73 | 16,800 | — | — |
| 2005-01-21 | $6.85 | $6.85 | 16,300 | — | — |
| 2005-01-20 | $7.01 | $7.01 | 24,700 | — | — |
| 2005-01-19 | $7.16 | $7.16 | 24,000 | — | — |
| 2005-01-18 | $7.15 | $7.15 | 24,100 | — | — |
| 2005-01-14 | $7.06 | $7.06 | 28,200 | — | — |
| 2005-01-13 | $6.95 | $6.95 | 18,000 | — | — |
| 2005-01-12 | $7.14 | $7.14 | 71,400 | — | — |
| 2005-01-11 | $7.14 | $7.14 | 35,800 | — | — |
| 2005-01-10 | $7.03 | $7.03 | 32,000 | — | — |
| 2005-01-07 | $7.11 | $7.11 | 39,900 | — | — |
| 2005-01-06 | $7.53 | $7.53 | 19,800 | — | — |
| 2005-01-05 | $7.49 | $7.49 | 10,700 | — | — |
| 2005-01-04 | $7.60 | $7.60 | 51,400 | — | — |
| 2005-01-03 | $7.38 | $7.38 | 68,400 | — | — |