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
- 1998-06-19 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 | $10.71 | $10.71 | 165,200 | — | — |
| 2005-12-29 | $10.68 | $10.68 | 173,600 | — | — |
| 2005-12-28 | $10.66 | $10.66 | 250,400 | — | — |
| 2005-12-27 | $10.35 | $10.35 | 296,400 | — | — |
| 2005-12-23 | $10.67 | $10.67 | 118,000 | — | — |
| 2005-12-22 | $10.66 | $10.66 | 118,800 | — | — |
| 2005-12-21 | $10.65 | $10.65 | 358,400 | — | — |
| 2005-12-20 | $10.80 | $10.80 | 386,800 | — | — |
| 2005-12-19 | $10.60 | $10.59 | 436,400 | — | — |
| 2005-12-16 | $10.44 | $10.44 | 312,800 | — | — |
| 2005-12-15 | $10.55 | $10.55 | 222,800 | — | — |
| 2005-12-14 | $10.62 | $10.61 | 173,200 | — | — |
| 2005-12-13 | $10.64 | $10.63 | 212,000 | — | — |
| 2005-12-12 | $10.52 | $10.52 | 275,200 | — | — |
| 2005-12-09 | $10.57 | $10.57 | 601,600 | — | — |
| 2005-12-08 | $10.66 | $10.66 | 476,800 | — | — |
| 2005-12-07 | $10.47 | $10.47 | 508,800 | — | — |
| 2005-12-06 | $10.48 | $10.48 | 813,600 | — | — |
| 2005-12-05 | $10.20 | $10.20 | 729,600 | — | — |
| 2005-12-02 | $10.32 | $10.32 | 1,024,800 | — | — |
| 2005-12-01 | $10.08 | $10.07 | 1,626,400 | — | — |
| 2005-11-30 | $9.51 | $9.51 | 706,400 | — | — |
| 2005-11-29 | $9.56 | $9.56 | 337,200 | — | — |
| 2005-11-28 | $9.31 | $9.31 | 341,600 | — | — |
| 2005-11-25 | $9.36 | $9.36 | 122,000 | — | — |
| 2005-11-23 | $9.39 | $9.39 | 225,600 | — | — |
| 2005-11-22 | $9.38 | $9.38 | 537,200 | — | — |
| 2005-11-21 | $9.25 | $9.25 | 192,000 | — | — |
| 2005-11-18 | $9.20 | $9.20 | 476,400 | — | — |
| 2005-11-17 | $9.21 | $9.21 | 417,200 | — | — |
| 2005-11-16 | $9.06 | $9.06 | 810,800 | — | — |
| 2005-11-15 | $9.14 | $9.14 | 741,200 | — | — |
| 2005-11-14 | $9.33 | $9.32 | 355,600 | — | — |
| 2005-11-11 | $9.32 | $9.32 | 549,200 | — | — |
| 2005-11-10 | $9.28 | $9.28 | 650,400 | — | — |
| 2005-11-09 | $9.49 | $9.48 | 1,905,200 | — | — |
| 2005-11-08 | $9.29 | $9.29 | 237,200 | — | — |
| 2005-11-07 | $9.23 | $9.22 | 433,200 | — | — |
| 2005-11-04 | $9.20 | $9.20 | 508,400 | — | — |
| 2005-11-03 | $9.09 | $9.09 | 461,200 | — | — |
| 2005-11-02 | $8.83 | $8.83 | 937,200 | — | — |
| 2005-11-01 | $8.71 | $8.71 | 464,400 | — | — |
| 2005-10-31 | $8.72 | $8.72 | 387,600 | — | — |
| 2005-10-28 | $8.68 | $8.67 | 283,200 | — | — |
| 2005-10-27 | $8.47 | $8.47 | 1,084,000 | — | — |
| 2005-10-26 | $8.53 | $8.52 | 769,200 | — | — |
| 2005-10-25 | $8.79 | $8.78 | 484,000 | — | — |
| 2005-10-24 | $8.79 | $8.79 | 602,800 | — | — |
| 2005-10-21 | $8.78 | $8.78 | 785,200 | — | — |
| 2005-10-20 | $8.86 | $8.86 | 444,400 | — | — |
| 2005-10-19 | $9.10 | $9.10 | 909,200 | — | — |
| 2005-10-18 | $9.03 | $9.02 | 434,000 | — | — |
| 2005-10-17 | $9.13 | $9.12 | 392,400 | — | — |
| 2005-10-14 | $9.00 | $9.00 | 1,082,000 | — | — |
| 2005-10-13 | $9.27 | $9.27 | 551,200 | — | — |
| 2005-10-12 | $9.75 | $9.75 | 1,424,000 | — | — |
| 2005-10-11 | $9.80 | $9.79 | 498,800 | — | — |
| 2005-10-10 | $9.58 | $9.57 | 268,800 | — | — |
| 2005-10-07 | $9.44 | $9.44 | 329,200 | — | — |
| 2005-10-06 | $9.12 | $9.12 | 414,800 | — | — |
| 2005-10-05 | $9.49 | $9.49 | 223,600 | — | — |
| 2005-10-04 | $9.53 | $9.52 | 335,200 | — | — |
| 2005-10-03 | $9.70 | $9.70 | 380,800 | — | — |
| 2005-09-30 | $9.56 | $9.56 | 957,200 | — | — |
| 2005-09-29 | $9.42 | $9.42 | 830,800 | — | — |
| 2005-09-28 | $9.13 | $9.12 | 354,400 | — | — |
| 2005-09-27 | $8.89 | $8.89 | 296,800 | — | — |
| 2005-09-26 | $9.04 | $9.04 | 583,200 | — | — |
| 2005-09-23 | $8.77 | $8.76 | 375,600 | — | — |
| 2005-09-22 | $8.48 | $8.47 | 683,200 | — | — |
| 2005-09-21 | $8.68 | $8.67 | 364,400 | — | — |
| 2005-09-20 | $8.82 | $8.82 | 458,800 | — | — |
| 2005-09-19 | $8.84 | $8.83 | 341,600 | — | — |
| 2005-09-16 | $8.93 | $8.93 | 365,600 | — | — |
| 2005-09-15 | $9.06 | $9.05 | 562,000 | — | — |
| 2005-09-14 | $9.23 | $9.23 | 1,096,400 | — | — |
| 2005-09-13 | $9.00 | $9.00 | 873,200 | — | — |
| 2005-09-12 | $8.66 | $8.65 | 278,000 | — | — |
| 2005-09-09 | $8.71 | $8.70 | 441,600 | — | — |
| 2005-09-08 | $8.57 | $8.57 | 271,600 | — | — |
| 2005-09-07 | $8.60 | $8.60 | 481,600 | — | — |
| 2005-09-06 | $8.50 | $8.50 | 682,800 | — | — |
| 2005-09-02 | $8.24 | $8.23 | 326,400 | — | — |
| 2005-09-01 | $8.22 | $8.22 | 467,200 | — | — |
| 2005-08-31 | $8.33 | $8.33 | 1,310,800 | — | — |
| 2005-08-30 | $7.87 | $7.86 | 991,600 | — | — |
| 2005-08-29 | $7.99 | $7.99 | 576,000 | — | — |
| 2005-08-26 | $8.21 | $8.21 | 307,200 | — | — |
| 2005-08-25 | $8.23 | $8.23 | 171,200 | — | — |
| 2005-08-24 | $8.25 | $8.25 | 421,200 | — | — |
| 2005-08-23 | $8.21 | $8.20 | 586,800 | — | — |
| 2005-08-22 | $8.21 | $8.21 | 310,400 | — | — |
| 2005-08-19 | $8.29 | $8.28 | 208,400 | — | — |
| 2005-08-18 | $8.19 | $8.18 | 363,200 | — | — |
| 2005-08-17 | $8.32 | $8.32 | 249,600 | — | — |
| 2005-08-16 | $8.40 | $8.39 | 520,800 | — | — |
| 2005-08-15 | $8.46 | $8.46 | 548,000 | — | — |
| 2005-08-12 | $8.47 | $8.47 | 537,200 | — | — |
| 2005-08-11 | $8.30 | $8.30 | 751,600 | — | — |
| 2005-08-10 | $8.20 | $8.19 | 469,600 | — | — |
| 2005-08-09 | $8.13 | $8.13 | 375,600 | — | — |
| 2005-08-08 | $8.21 | $8.21 | 614,400 | — | — |
| 2005-08-05 | $8.07 | $8.06 | 632,000 | — | — |
| 2005-08-04 | $8.19 | $8.19 | 1,012,400 | — | — |
| 2005-08-03 | $7.92 | $7.92 | 1,283,600 | — | — |
| 2005-08-02 | $7.54 | $7.54 | 539,200 | — | — |
| 2005-08-01 | $7.61 | $7.61 | 462,800 | — | — |
| 2005-07-29 | $7.34 | $7.33 | 310,000 | — | — |
| 2005-07-28 | $7.12 | $7.11 | 627,200 | — | — |
| 2005-07-27 | $7.13 | $7.12 | 1,042,000 | — | — |
| 2005-07-26 | $7.34 | $7.33 | 181,600 | — | — |
| 2005-07-25 | $7.34 | $7.34 | 327,600 | — | — |
| 2005-07-22 | $7.39 | $7.39 | 188,800 | — | — |
| 2005-07-21 | $7.36 | $7.36 | 285,200 | — | — |
| 2005-07-20 | $7.39 | $7.39 | 292,800 | — | — |
| 2005-07-19 | $7.36 | $7.35 | 434,800 | — | — |
| 2005-07-18 | $7.19 | $7.19 | 443,200 | — | — |
| 2005-07-15 | $7.18 | $7.17 | 446,400 | — | — |
| 2005-07-14 | $7.32 | $7.32 | 941,600 | — | — |
| 2005-07-13 | $7.43 | $7.43 | 1,371,200 | — | — |
| 2005-07-12 | $7.30 | $7.30 | 290,800 | — | — |
| 2005-07-11 | $7.09 | $7.09 | 246,800 | — | — |
| 2005-07-08 | $7.11 | $7.10 | 211,200 | — | — |
| 2005-07-07 | $7.08 | $7.07 | 245,600 | — | — |
| 2005-07-06 | $6.96 | $6.96 | 539,200 | — | — |
| 2005-07-05 | $6.80 | $6.79 | 861,600 | — | — |
| 2005-07-01 | $6.70 | $6.70 | 200,400 | — | — |
| 2005-06-30 | $6.59 | $6.59 | 331,200 | — | — |
| 2005-06-29 | $6.47 | $6.46 | 377,200 | — | — |
| 2005-06-28 | $6.46 | $6.46 | 209,600 | — | — |
| 2005-06-27 | $6.39 | $6.38 | 223,600 | — | — |
| 2005-06-24 | $6.35 | $6.35 | 133,200 | — | — |
| 2005-06-23 | $6.33 | $6.32 | 323,600 | — | — |
| 2005-06-22 | $6.23 | $6.23 | 242,000 | — | — |
| 2005-06-21 | $6.30 | $6.29 | 183,200 | — | — |
| 2005-06-20 | $6.35 | $6.35 | 154,400 | — | — |
| 2005-06-17 | $6.39 | $6.39 | 356,800 | — | — |
| 2005-06-16 | $6.36 | $6.36 | 294,400 | — | — |
| 2005-06-15 | $6.25 | $6.25 | 218,400 | — | — |
| 2005-06-14 | $6.19 | $6.19 | 128,400 | — | — |
| 2005-06-13 | $6.15 | $6.14 | 340,800 | — | — |
| 2005-06-10 | $6.10 | $6.10 | 154,400 | — | — |
| 2005-06-09 | $6.23 | $6.23 | 179,600 | — | — |
| 2005-06-08 | $6.10 | $6.10 | 1,003,200 | — | — |
| 2005-06-07 | $6.27 | $6.27 | 628,000 | — | — |
| 2005-06-06 | $6.32 | $6.31 | 535,600 | — | — |
| 2005-06-03 | $6.34 | $6.33 | 369,200 | — | — |
| 2005-06-02 | $6.39 | $6.39 | 914,400 | — | — |
| 2005-06-01 | $6.28 | $6.28 | 416,000 | — | — |
| 2005-05-31 | $6.34 | $6.34 | 1,723,200 | — | — |
| 2005-05-27 | $6.03 | $6.03 | 1,080,800 | — | — |
| 2005-05-26 | $5.83 | $5.83 | 268,000 | — | — |
| 2005-05-25 | $5.84 | $5.84 | 303,200 | — | — |
| 2005-05-24 | $5.84 | $5.84 | 368,800 | — | — |
| 2005-05-23 | $5.88 | $5.88 | 528,800 | — | — |
| 2005-05-20 | $5.76 | $5.76 | 284,000 | — | — |
| 2005-05-19 | $5.78 | $5.78 | 249,600 | — | — |
| 2005-05-18 | $5.71 | $5.70 | 490,400 | — | — |
| 2005-05-17 | $5.68 | $5.68 | 370,400 | — | — |
| 2005-05-16 | $5.65 | $5.65 | 267,200 | — | — |
| 2005-05-13 | $5.69 | $5.69 | 876,000 | — | — |
| 2005-05-12 | $5.78 | $5.78 | 1,213,600 | — | — |
| 2005-05-11 | $5.79 | $5.79 | 1,654,400 | — | — |
| 2005-05-10 | $5.82 | $5.82 | 1,176,000 | — | — |
| 2005-05-09 | $5.66 | $5.66 | 501,600 | — | — |
| 2005-05-06 | $5.64 | $5.64 | 1,268,800 | — | — |
| 2005-05-05 | $5.69 | $5.69 | 1,652,000 | — | — |
| 2005-05-04 | $5.53 | $5.53 | 572,000 | — | — |
| 2005-05-03 | $5.41 | $5.41 | 729,600 | — | — |
| 2005-05-02 | $5.32 | $5.31 | 473,600 | — | — |
| 2005-04-29 | $5.28 | $5.28 | 712,800 | — | — |
| 2005-04-28 | $5.29 | $5.29 | 856,800 | — | — |
| 2005-04-27 | $5.33 | $5.33 | 644,800 | — | — |
| 2005-04-26 | $5.40 | $5.40 | 373,600 | — | — |
| 2005-04-25 | $5.47 | $5.47 | 344,800 | — | — |
| 2005-04-22 | $5.56 | $5.56 | 371,200 | — | — |
| 2005-04-21 | $5.50 | $5.50 | 229,600 | — | — |
| 2005-04-20 | $5.59 | $5.59 | 758,400 | — | — |
| 2005-04-19 | $5.58 | $5.58 | 424,800 | — | — |
| 2005-04-18 | $5.46 | $5.45 | 516,000 | — | — |
| 2005-04-15 | $5.45 | $5.44 | 601,600 | — | — |
| 2005-04-14 | $5.52 | $5.52 | 1,772,000 | — | — |
| 2005-04-13 | $5.73 | $5.73 | 815,200 | — | — |
| 2005-04-12 | $5.73 | $5.72 | 611,200 | — | — |
| 2005-04-11 | $5.68 | $5.68 | 1,401,600 | — | — |
| 2005-04-08 | $5.82 | $5.82 | 1,345,600 | — | — |
| 2005-04-07 | $5.79 | $5.79 | 2,051,200 | — | — |
| 2005-04-06 | $5.65 | $5.65 | 4,932,800 | — | — |
| 2005-04-05 | $5.34 | $5.34 | 1,170,400 | — | — |
| 2005-04-04 | $5.20 | $5.20 | 496,800 | — | — |
| 2005-04-01 | $5.25 | $5.25 | 324,000 | — | — |
| 2005-03-31 | $5.31 | $5.31 | 736,800 | — | — |
| 2005-03-30 | $5.25 | $5.24 | 505,600 | — | — |
| 2005-03-29 | $5.26 | $5.26 | 422,400 | — | — |
| 2005-03-28 | $5.26 | $5.26 | 614,400 | — | — |
| 2005-03-24 | $5.32 | $5.32 | 742,400 | — | — |
| 2005-03-23 | $5.30 | $5.29 | 156,000 | — | — |
| 2005-03-22 | $5.35 | $5.35 | 300,800 | — | — |
| 2005-03-21 | $5.35 | $5.35 | 199,200 | — | — |
| 2005-03-18 | $5.33 | $5.32 | 491,200 | — | — |
| 2005-03-17 | $5.28 | $5.28 | 348,800 | — | — |
| 2005-03-16 | $5.30 | $5.29 | 128,000 | — | — |
| 2005-03-15 | $5.35 | $5.35 | 172,000 | — | — |
| 2005-03-14 | $5.36 | $5.36 | 324,000 | — | — |
| 2005-03-11 | $5.38 | $5.37 | 494,400 | — | — |
| 2005-03-10 | $5.35 | $5.35 | 436,800 | — | — |
| 2005-03-09 | $5.47 | $5.47 | 723,200 | — | — |
| 2005-03-08 | $5.49 | $5.49 | 416,800 | — | — |
| 2005-03-07 | $5.48 | $5.48 | 532,800 | — | — |
| 2005-03-04 | $5.44 | $5.44 | 1,022,400 | — | — |
| 2005-03-03 | $5.11 | $5.10 | 424,000 | — | — |
| 2005-03-02 | $5.13 | $5.13 | 2,230,400 | — | — |
| 2005-03-01 | $5.03 | $5.02 | 591,200 | — | — |
| 2005-02-28 | $4.97 | $4.97 | 291,200 | — | — |
| 2005-02-25 | $4.93 | $4.93 | 244,000 | — | — |
| 2005-02-24 | $4.99 | $4.99 | 220,800 | — | — |
| 2005-02-23 | $5.06 | $5.05 | 1,197,600 | — | — |
| 2005-02-22 | $5.06 | $5.06 | 298,400 | — | — |
| 2005-02-18 | $4.99 | $4.99 | 239,200 | — | — |
| 2005-02-17 | $5.05 | $5.05 | 146,400 | — | — |
| 2005-02-16 | $5.03 | $5.03 | 274,400 | — | — |
| 2005-02-15 | $5.08 | $5.08 | 117,600 | — | — |
| 2005-02-14 | $5.05 | $5.05 | 339,200 | — | — |
| 2005-02-11 | $5.05 | $5.05 | 440,000 | — | — |
| 2005-02-10 | $4.99 | $4.98 | 308,000 | — | — |
| 2005-02-09 | $4.99 | $4.99 | 628,000 | — | — |
| 2005-02-08 | $5.01 | $5.01 | 524,800 | — | — |
| 2005-02-07 | $4.81 | $4.81 | 441,600 | — | — |
| 2005-02-04 | $4.80 | $4.80 | 387,200 | — | — |
| 2005-02-03 | $4.70 | $4.70 | 607,200 | — | — |
| 2005-02-02 | $4.65 | $4.65 | 2,240,000 | — | — |
| 2005-02-01 | $4.63 | $4.63 | 728,000 | — | — |
| 2005-01-31 | $4.57 | $4.57 | 1,332,000 | — | — |
| 2005-01-28 | $4.48 | $4.48 | 215,200 | — | — |
| 2005-01-27 | $4.42 | $4.42 | 159,200 | — | — |
| 2005-01-26 | $4.43 | $4.43 | 176,800 | — | — |
| 2005-01-25 | $4.43 | $4.43 | 245,600 | — | — |
| 2005-01-24 | $4.47 | $4.47 | 133,600 | — | — |
| 2005-01-21 | $4.49 | $4.48 | 160,000 | — | — |
| 2005-01-20 | $4.40 | $4.40 | 225,600 | — | — |
| 2005-01-19 | $4.36 | $4.35 | 424,800 | — | — |
| 2005-01-18 | $4.27 | $4.27 | 265,600 | — | — |
| 2005-01-14 | $4.24 | $4.24 | 174,400 | — | — |
| 2005-01-13 | $4.25 | $4.25 | 150,400 | — | — |
| 2005-01-12 | $4.27 | $4.27 | 112,000 | — | — |
| 2005-01-11 | $4.28 | $4.28 | 138,400 | — | — |
| 2005-01-10 | $4.27 | $4.27 | 375,200 | — | — |
| 2005-01-07 | $4.16 | $4.16 | 303,200 | — | — |
| 2005-01-06 | $4.17 | $4.17 | 231,200 | — | — |
| 2005-01-05 | $4.21 | $4.21 | 486,400 | — | — |
| 2005-01-04 | $4.24 | $4.24 | 258,400 | — | — |
| 2005-01-03 | $4.25 | $4.25 | 176,800 | — | — |