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
- 2004-12-16 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 | $8.13 | $8.13 | 1,236,800 | — | — |
| 2005-12-29 | $8.12 | $8.12 | 455,200 | — | — |
| 2005-12-28 | $7.94 | $7.94 | 536,000 | — | — |
| 2005-12-27 | $8.01 | $8.01 | 691,200 | — | — |
| 2005-12-23 | $8.10 | $8.10 | 499,200 | — | — |
| 2005-12-22 | $8.01 | $8.01 | 1,368,800 | — | — |
| 2005-12-21 | $7.88 | $7.88 | 610,800 | — | — |
| 2005-12-20 | $7.79 | $7.79 | 846,400 | — | — |
| 2005-12-19 | $7.83 | $7.83 | 908,000 | — | — |
| 2005-12-16 | $7.78 | $7.78 | 808,000 | — | — |
| 2005-12-15 | $7.83 | $7.83 | 1,814,400 | — | — |
| 2005-12-14 | $7.95 | $7.95 | 16,704,000 | — | — |
| 2005-12-13 | $7.65 | $7.65 | 3,641,200 | — | — |
| 2005-12-12 | $7.98 | $7.98 | 1,439,200 | — | — |
| 2005-12-09 | $7.89 | $7.89 | 1,233,600 | — | — |
| 2005-12-08 | $8.00 | $8.00 | 1,192,000 | — | — |
| 2005-12-07 | $7.56 | $7.56 | 530,400 | — | — |
| 2005-12-06 | $7.33 | $7.33 | 623,600 | — | — |
| 2005-12-05 | $7.34 | $7.34 | 240,400 | — | — |
| 2005-12-02 | $7.36 | $7.36 | 700,400 | — | — |
| 2005-12-01 | $7.32 | $7.32 | 1,093,600 | — | — |
| 2005-11-30 | $7.24 | $7.24 | 545,600 | — | — |
| 2005-11-29 | $7.25 | $7.25 | 1,097,600 | — | — |
| 2005-11-28 | $7.46 | $7.46 | 334,000 | — | — |
| 2005-11-25 | $7.56 | $7.56 | 493,200 | — | — |
| 2005-11-23 | $7.41 | $7.41 | 221,200 | — | — |
| 2005-11-22 | $7.31 | $7.31 | 756,000 | — | — |
| 2005-11-21 | $7.28 | $7.28 | 148,400 | — | — |
| 2005-11-18 | $7.25 | $7.25 | 140,400 | — | — |
| 2005-11-17 | $7.20 | $7.20 | 274,000 | — | — |
| 2005-11-16 | $7.14 | $7.14 | 428,400 | — | — |
| 2005-11-15 | $7.05 | $7.05 | 1,194,800 | — | — |
| 2005-11-14 | $7.34 | $7.34 | 408,800 | — | — |
| 2005-11-11 | $7.54 | $7.54 | 350,800 | — | — |
| 2005-11-10 | $7.63 | $7.63 | 590,000 | — | — |
| 2005-11-09 | $7.74 | $7.74 | 1,989,200 | — | — |
| 2005-11-08 | $7.74 | $7.74 | 3,715,600 | — | — |
| 2005-11-07 | $7.50 | $7.50 | 1,257,600 | — | — |
| 2005-11-04 | $7.65 | $7.65 | 2,092,000 | — | — |
| 2005-11-03 | $7.33 | $7.33 | 832,000 | — | — |
| 2005-11-02 | $6.80 | $6.80 | 1,042,000 | — | — |
| 2005-11-01 | $6.73 | $6.73 | 222,400 | — | — |
| 2005-10-31 | $6.73 | $6.72 | 909,200 | — | — |
| 2005-10-28 | $6.83 | $6.83 | 166,800 | — | — |
| 2005-10-27 | $6.81 | $6.81 | 162,800 | — | — |
| 2005-10-26 | $6.88 | $6.88 | 128,400 | — | — |
| 2005-10-25 | $6.93 | $6.93 | 177,200 | — | — |
| 2005-10-24 | $7.00 | $7.00 | 226,000 | — | — |
| 2005-10-21 | $6.92 | $6.92 | 252,800 | — | — |
| 2005-10-20 | $6.98 | $6.98 | 112,800 | — | — |
| 2005-10-19 | $6.90 | $6.90 | 190,000 | — | — |
| 2005-10-18 | $6.90 | $6.90 | 337,600 | — | — |
| 2005-10-17 | $7.03 | $7.03 | 144,000 | — | — |
| 2005-10-14 | $6.94 | $6.94 | 321,600 | — | — |
| 2005-10-13 | $6.80 | $6.80 | 1,238,800 | — | — |
| 2005-10-12 | $6.35 | $6.35 | 1,225,200 | — | — |
| 2005-10-11 | $7.08 | $7.08 | 108,000 | — | — |
| 2005-10-10 | $7.18 | $7.18 | 267,200 | — | — |
| 2005-10-07 | $7.15 | $7.15 | 193,200 | — | — |
| 2005-10-06 | $7.06 | $7.06 | 228,000 | — | — |
| 2005-10-05 | $7.17 | $7.17 | 510,800 | — | — |
| 2005-10-04 | $7.13 | $7.13 | 456,400 | — | — |
| 2005-10-03 | $7.23 | $7.23 | 927,600 | — | — |
| 2005-09-30 | $7.54 | $7.54 | 392,400 | — | — |
| 2005-09-29 | $7.42 | $7.42 | 320,000 | — | — |
| 2005-09-28 | $7.38 | $7.38 | 435,200 | — | — |
| 2005-09-27 | $7.31 | $7.31 | 274,400 | — | — |
| 2005-09-26 | $7.40 | $7.40 | 668,800 | — | — |
| 2005-09-23 | $7.03 | $7.03 | 239,200 | — | — |
| 2005-09-22 | $7.00 | $7.00 | 980,000 | — | — |
| 2005-09-21 | $6.90 | $6.90 | 1,777,200 | — | — |
| 2005-09-20 | $7.34 | $7.34 | 350,000 | — | — |
| 2005-09-19 | $7.36 | $7.36 | 157,600 | — | — |
| 2005-09-16 | $7.26 | $7.26 | 455,600 | — | — |
| 2005-09-15 | $7.08 | $7.08 | 942,000 | — | — |
| 2005-09-14 | $7.13 | $7.13 | 397,600 | — | — |
| 2005-09-13 | $7.33 | $7.33 | 134,800 | — | — |
| 2005-09-12 | $7.37 | $7.37 | 82,000 | — | — |
| 2005-09-09 | $7.38 | $7.38 | 236,000 | — | — |
| 2005-09-08 | $7.20 | $7.20 | 747,200 | — | — |
| 2005-09-07 | $7.34 | $7.34 | 387,200 | — | — |
| 2005-09-06 | $7.47 | $7.47 | 320,800 | — | — |
| 2005-09-02 | $7.51 | $7.51 | 565,600 | — | — |
| 2005-09-01 | $7.54 | $7.54 | 565,600 | — | — |
| 2005-08-31 | $7.40 | $7.40 | 1,210,400 | — | — |
| 2005-08-30 | $7.21 | $7.21 | 761,200 | — | — |
| 2005-08-29 | $7.25 | $7.25 | 298,000 | — | — |
| 2005-08-26 | $7.26 | $7.26 | 183,600 | — | — |
| 2005-08-25 | $7.17 | $7.17 | 359,200 | — | — |
| 2005-08-24 | $7.19 | $7.19 | 394,800 | — | — |
| 2005-08-23 | $7.23 | $7.23 | 416,800 | — | — |
| 2005-08-22 | $7.43 | $7.43 | 466,000 | — | — |
| 2005-08-19 | $7.44 | $7.44 | 831,200 | — | — |
| 2005-08-18 | $7.21 | $7.21 | 390,000 | — | — |
| 2005-08-17 | $7.08 | $7.08 | 374,000 | — | — |
| 2005-08-16 | $7.00 | $7.00 | 457,600 | — | — |
| 2005-08-15 | $7.03 | $7.03 | 956,400 | — | — |
| 2005-08-12 | $6.86 | $6.86 | 1,260,800 | — | — |
| 2005-08-11 | $6.92 | $6.92 | 1,598,000 | — | — |
| 2005-08-10 | $6.68 | $6.68 | 747,600 | — | — |
| 2005-08-09 | $6.68 | $6.68 | 1,127,600 | — | — |
| 2005-08-08 | $6.80 | $6.80 | 468,000 | — | — |
| 2005-08-05 | $6.88 | $6.88 | 922,000 | — | — |
| 2005-08-04 | $6.99 | $6.99 | 1,688,000 | — | — |
| 2005-08-03 | $6.94 | $6.94 | 1,758,800 | — | — |
| 2005-08-02 | $7.06 | $7.06 | 10,859,600 | — | — |
| 2005-08-01 | $5.85 | $5.85 | 878,800 | — | — |
| 2005-07-29 | $5.75 | $5.75 | 2,316,800 | — | — |
| 2005-07-28 | $5.92 | $5.92 | 1,353,600 | — | — |
| 2005-07-27 | $6.08 | $6.08 | 740,400 | — | — |
| 2005-07-26 | $6.11 | $6.11 | 506,000 | — | — |
| 2005-07-25 | $6.07 | $6.07 | 1,361,200 | — | — |
| 2005-07-22 | $6.00 | $6.00 | 995,600 | — | — |
| 2005-07-21 | $5.97 | $5.97 | 1,514,800 | — | — |
| 2005-07-20 | $5.88 | $5.88 | 758,800 | — | — |
| 2005-07-19 | $5.84 | $5.84 | 678,400 | — | — |
| 2005-07-18 | $5.85 | $5.85 | 931,200 | — | — |
| 2005-07-15 | $5.91 | $5.91 | 1,276,800 | — | — |
| 2005-07-14 | $5.68 | $5.68 | 2,243,200 | — | — |
| 2005-07-13 | $5.60 | $5.60 | 182,000 | — | — |
| 2005-07-12 | $5.60 | $5.60 | 838,000 | — | — |
| 2005-07-11 | $5.61 | $5.61 | 3,134,400 | — | — |
| 2005-07-08 | $5.43 | $5.43 | 1,378,000 | — | — |
| 2005-07-07 | $5.40 | $5.40 | 920,000 | — | — |
| 2005-07-06 | $5.31 | $5.31 | 518,400 | — | — |
| 2005-07-05 | $5.37 | $5.37 | 186,800 | — | — |
| 2005-07-01 | $5.35 | $5.35 | 949,600 | — | — |
| 2005-06-30 | $5.40 | $5.40 | 518,800 | — | — |
| 2005-06-29 | $5.35 | $5.35 | 2,424,000 | — | — |
| 2005-06-28 | $5.22 | $5.22 | 177,600 | — | — |
| 2005-06-27 | $5.19 | $5.19 | 1,397,200 | — | — |
| 2005-06-24 | $5.20 | $5.20 | 1,304,000 | — | — |
| 2005-06-23 | $5.11 | $5.11 | 472,400 | — | — |
| 2005-06-22 | $5.13 | $5.13 | 412,400 | — | — |
| 2005-06-21 | $5.18 | $5.18 | 410,400 | — | — |
| 2005-06-20 | $5.17 | $5.17 | 1,251,200 | — | — |
| 2005-06-17 | $4.89 | $4.89 | 1,565,600 | — | — |
| 2005-06-16 | $4.68 | $4.68 | 1,037,200 | — | — |
| 2005-06-15 | $4.64 | $4.64 | 1,160,400 | — | — |
| 2005-06-14 | $4.52 | $4.51 | 444,400 | — | — |
| 2005-06-13 | $4.45 | $4.45 | 183,600 | — | — |
| 2005-06-10 | $4.44 | $4.44 | 123,200 | — | — |
| 2005-06-09 | $4.44 | $4.44 | 80,000 | — | — |
| 2005-06-08 | $4.48 | $4.48 | 180,800 | — | — |
| 2005-06-07 | $4.55 | $4.55 | 510,000 | — | — |
| 2005-06-06 | $4.51 | $4.51 | 180,800 | — | — |
| 2005-06-03 | $4.46 | $4.46 | 170,800 | — | — |
| 2005-06-02 | $4.50 | $4.50 | 246,800 | — | — |
| 2005-06-01 | $4.42 | $4.42 | 465,600 | — | — |
| 2005-05-31 | $4.53 | $4.53 | 832,800 | — | — |
| 2005-05-27 | $4.56 | $4.56 | 704,400 | — | — |
| 2005-05-26 | $4.45 | $4.45 | 683,200 | — | — |
| 2005-05-25 | $4.46 | $4.46 | 779,600 | — | — |
| 2005-05-24 | $4.49 | $4.49 | 2,046,400 | — | — |
| 2005-05-23 | $4.53 | $4.53 | 339,600 | — | — |
| 2005-05-20 | $4.55 | $4.55 | 308,000 | — | — |
| 2005-05-19 | $4.50 | $4.50 | 584,400 | — | — |
| 2005-05-18 | $4.52 | $4.52 | 396,000 | — | — |
| 2005-05-17 | $4.43 | $4.42 | 1,123,600 | — | — |
| 2005-05-16 | $4.24 | $4.24 | 1,086,800 | — | — |
| 2005-05-13 | $4.17 | $4.17 | 341,200 | — | — |
| 2005-05-12 | $4.14 | $4.14 | 210,800 | — | — |
| 2005-05-11 | $4.12 | $4.12 | 317,200 | — | — |
| 2005-05-10 | $4.01 | $4.01 | 271,600 | — | — |
| 2005-05-09 | $4.00 | $4.00 | 343,200 | — | — |
| 2005-05-06 | $4.01 | $4.01 | 358,800 | — | — |
| 2005-05-05 | $4.08 | $4.08 | 259,200 | — | — |
| 2005-05-04 | $4.00 | $4.00 | 402,800 | — | — |
| 2005-05-03 | $3.96 | $3.96 | 993,200 | — | — |
| 2005-05-02 | $3.71 | $3.71 | 72,400 | — | — |
| 2005-04-29 | $3.78 | $3.78 | 232,400 | — | — |
| 2005-04-28 | $3.73 | $3.73 | 30,000 | — | — |
| 2005-04-27 | $3.75 | $3.75 | 51,600 | — | — |
| 2005-04-26 | $3.71 | $3.71 | 40,800 | — | — |
| 2005-04-25 | $3.79 | $3.79 | 21,200 | — | — |
| 2005-04-22 | $3.80 | $3.80 | 171,600 | — | — |
| 2005-04-21 | $3.81 | $3.81 | 140,000 | — | — |
| 2005-04-20 | $3.80 | $3.80 | 1,952,000 | — | — |
| 2005-04-19 | $3.75 | $3.75 | 2,072,000 | — | — |
| 2005-04-18 | $3.66 | $3.66 | 711,600 | — | — |
| 2005-04-15 | $3.66 | $3.66 | 64,000 | — | — |
| 2005-04-14 | $3.66 | $3.66 | 33,600 | — | — |
| 2005-04-13 | $3.66 | $3.66 | 60,000 | — | — |
| 2005-04-12 | $3.69 | $3.69 | 192,000 | — | — |
| 2005-04-11 | $3.73 | $3.73 | 378,800 | — | — |
| 2005-04-08 | $3.74 | $3.74 | 24,400 | — | — |
| 2005-04-07 | $3.70 | $3.70 | 26,000 | — | — |
| 2005-04-06 | $3.70 | $3.70 | 411,600 | — | — |
| 2005-04-05 | $3.70 | $3.70 | 306,800 | — | — |
| 2005-04-04 | $3.80 | $3.80 | 54,800 | — | — |
| 2005-04-01 | $3.80 | $3.80 | 66,400 | — | — |
| 2005-03-31 | $3.81 | $3.81 | 269,200 | — | — |
| 2005-03-30 | $3.85 | $3.85 | 248,000 | — | — |
| 2005-03-29 | $3.91 | $3.91 | 248,000 | — | — |
| 2005-03-28 | $3.94 | $3.94 | 132,400 | — | — |
| 2005-03-24 | $4.00 | $4.00 | 160,800 | — | — |
| 2005-03-23 | $3.98 | $3.98 | 126,400 | — | — |
| 2005-03-22 | $4.01 | $4.01 | 92,800 | — | — |
| 2005-03-21 | $4.01 | $4.01 | 84,000 | — | — |
| 2005-03-18 | $4.02 | $4.02 | 940,800 | — | — |
| 2005-03-17 | $4.00 | $4.00 | 716,800 | — | — |
| 2005-03-16 | $4.00 | $4.00 | 582,800 | — | — |
| 2005-03-15 | $4.00 | $4.00 | 398,400 | — | — |
| 2005-03-14 | $4.04 | $4.04 | 817,600 | — | — |
| 2005-03-11 | $4.04 | $4.04 | 388,800 | — | — |
| 2005-03-10 | $4.00 | $4.00 | 634,800 | — | — |
| 2005-03-09 | $4.04 | $4.04 | 558,800 | — | — |
| 2005-03-08 | $4.00 | $4.00 | 910,800 | — | — |
| 2005-03-07 | $4.00 | $4.00 | 806,000 | — | — |
| 2005-03-04 | $3.98 | $3.98 | 237,200 | — | — |
| 2005-03-03 | $3.95 | $3.95 | 222,000 | — | — |
| 2005-03-02 | $3.96 | $3.96 | 116,000 | — | — |
| 2005-03-01 | $3.96 | $3.96 | 248,000 | — | — |
| 2005-02-28 | $3.95 | $3.95 | 136,000 | — | — |
| 2005-02-25 | $3.94 | $3.94 | 218,400 | — | — |
| 2005-02-24 | $3.99 | $3.99 | 213,200 | — | — |
| 2005-02-23 | $4.06 | $4.06 | 196,800 | — | — |
| 2005-02-22 | $4.10 | $4.10 | 286,400 | — | — |
| 2005-02-18 | $4.13 | $4.13 | 213,600 | — | — |
| 2005-02-17 | $4.13 | $4.13 | 156,400 | — | — |
| 2005-02-16 | $4.00 | $4.00 | 558,400 | — | — |
| 2005-02-15 | $3.97 | $3.97 | 310,400 | — | — |
| 2005-02-14 | $3.98 | $3.98 | 366,400 | — | — |
| 2005-02-11 | $4.12 | $4.12 | 155,200 | — | — |
| 2005-02-10 | $4.13 | $4.13 | 170,400 | — | — |
| 2005-02-09 | $4.11 | $4.11 | 63,600 | — | — |
| 2005-02-08 | $4.16 | $4.16 | 184,800 | — | — |
| 2005-02-07 | $4.08 | $4.08 | 121,200 | — | — |
| 2005-02-04 | $4.03 | $4.03 | 1,200,000 | — | — |
| 2005-02-03 | $4.00 | $4.00 | 264,400 | — | — |
| 2005-02-02 | $4.03 | $4.03 | 498,800 | — | — |
| 2005-02-01 | $4.09 | $4.09 | 270,000 | — | — |
| 2005-01-31 | $4.01 | $4.01 | 128,400 | — | — |
| 2005-01-28 | $3.95 | $3.95 | 2,820,000 | — | — |
| 2005-01-27 | $3.95 | $3.95 | 1,498,000 | — | — |
| 2005-01-26 | $3.95 | $3.95 | 1,864,000 | — | — |
| 2005-01-25 | $4.03 | $4.03 | 736,000 | — | — |
| 2005-01-24 | $4.03 | $4.03 | 339,600 | — | — |
| 2005-01-21 | $4.03 | $4.03 | 281,600 | — | — |
| 2005-01-20 | $4.03 | $4.03 | 406,000 | — | — |
| 2005-01-19 | $4.04 | $4.04 | 468,000 | — | — |
| 2005-01-18 | $4.02 | $4.02 | 312,400 | — | — |
| 2005-01-14 | $4.00 | $4.00 | 214,400 | — | — |
| 2005-01-13 | $3.99 | $3.99 | 725,200 | — | — |
| 2005-01-12 | $3.94 | $3.94 | 456,000 | — | — |
| 2005-01-11 | $3.98 | $3.98 | 253,200 | — | — |
| 2005-01-10 | $4.00 | $4.00 | 288,000 | — | — |
| 2005-01-07 | $3.91 | $3.91 | 285,200 | — | — |
| 2005-01-06 | $3.91 | $3.91 | 1,205,600 | — | — |
| 2005-01-05 | $3.90 | $3.90 | 461,200 | — | — |
| 2005-01-04 | $4.00 | $4.00 | 407,600 | — | — |
| 2005-01-03 | $4.01 | $4.01 | 415,600 | — | — |