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
- 2003-07-15 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 | $7.82 | $8.01 | 130,900 | — | — |
| 2005-12-29 | $7.83 | $8.02 | 210,400 | — | — |
| 2005-12-28 | $7.87 | $8.00 | 360,800 | — | — |
| 2005-12-27 | $7.63 | $7.76 | 161,200 | — | — |
| 2005-12-23 | $7.75 | $7.88 | 238,700 | — | — |
| 2005-12-22 | $7.63 | $7.76 | 343,100 | — | — |
| 2005-12-21 | $7.30 | $7.42 | 416,500 | — | — |
| 2005-12-20 | $7.14 | $7.26 | 269,400 | — | — |
| 2005-12-19 | $7.30 | $7.42 | 383,400 | — | — |
| 2005-12-16 | $7.44 | $7.57 | 337,400 | — | — |
| 2005-12-15 | $7.13 | $7.25 | 505,300 | — | — |
| 2005-12-14 | $7.27 | $7.39 | 530,000 | — | — |
| 2005-12-13 | $7.29 | $7.41 | 468,300 | — | — |
| 2005-12-12 | $7.47 | $7.60 | 467,400 | — | — |
| 2005-12-09 | $7.37 | $7.50 | 475,300 | — | — |
| 2005-12-08 | $7.40 | $7.53 | 320,200 | — | — |
| 2005-12-07 | $7.33 | $7.45 | 449,900 | — | — |
| 2005-12-06 | $7.57 | $7.70 | 551,100 | — | — |
| 2005-12-05 | $7.67 | $7.80 | 149,100 | — | — |
| 2005-12-02 | $7.61 | $7.74 | 400,400 | — | — |
| 2005-12-01 | $7.85 | $7.98 | 275,000 | — | — |
| 2005-11-30 | $7.47 | $7.60 | 246,800 | — | — |
| 2005-11-29 | $7.78 | $7.91 | 201,300 | — | — |
| 2005-11-28 | $7.74 | $7.87 | 154,400 | — | — |
| 2005-11-25 | $7.72 | $7.85 | 201,100 | — | — |
| 2005-11-23 | $7.52 | $7.65 | 118,100 | — | — |
| 2005-11-22 | $7.61 | $7.74 | 271,700 | — | — |
| 2005-11-21 | $7.59 | $7.72 | 134,200 | — | — |
| 2005-11-18 | $7.43 | $7.56 | 126,800 | — | — |
| 2005-11-17 | $7.32 | $7.44 | 266,900 | — | — |
| 2005-11-16 | $7.23 | $7.35 | 220,200 | — | — |
| 2005-11-15 | $6.86 | $6.98 | 125,900 | — | — |
| 2005-11-14 | $6.89 | $7.01 | 255,600 | — | — |
| 2005-11-11 | $6.94 | $7.06 | 112,300 | — | — |
| 2005-11-10 | $6.92 | $7.04 | 113,400 | — | — |
| 2005-11-09 | $6.74 | $6.85 | 128,100 | — | — |
| 2005-11-08 | $6.64 | $6.75 | 92,100 | — | — |
| 2005-11-07 | $6.74 | $6.85 | 81,400 | — | — |
| 2005-11-04 | $6.75 | $6.87 | 198,800 | — | — |
| 2005-11-03 | $6.87 | $6.99 | 110,100 | — | — |
| 2005-11-02 | $6.95 | $7.07 | 111,900 | — | — |
| 2005-11-01 | $6.98 | $7.10 | 104,100 | — | — |
| 2005-10-31 | $6.94 | $7.06 | 163,700 | — | — |
| 2005-10-28 | $6.98 | $7.10 | 158,500 | — | — |
| 2005-10-27 | $6.63 | $6.74 | 148,700 | — | — |
| 2005-10-26 | $6.77 | $6.89 | 190,900 | — | — |
| 2005-10-25 | $6.76 | $6.88 | 81,200 | — | — |
| 2005-10-24 | $6.49 | $6.60 | 143,300 | — | — |
| 2005-10-21 | $6.45 | $6.56 | 224,500 | — | — |
| 2005-10-20 | $6.52 | $6.63 | 126,700 | — | — |
| 2005-10-19 | $6.74 | $6.85 | 115,100 | — | — |
| 2005-10-18 | $6.81 | $6.93 | 137,300 | — | — |
| 2005-10-17 | $6.87 | $6.99 | 114,400 | — | — |
| 2005-10-14 | $6.86 | $6.98 | 128,300 | — | — |
| 2005-10-13 | $6.90 | $7.02 | 314,100 | — | — |
| 2005-10-12 | $7.20 | $7.32 | 161,500 | — | — |
| 2005-10-11 | $7.25 | $7.37 | 98,800 | — | — |
| 2005-10-10 | $7.30 | $7.42 | 78,900 | — | — |
| 2005-10-07 | $7.29 | $7.41 | 113,600 | — | — |
| 2005-10-06 | $7.01 | $7.13 | 154,300 | — | — |
| 2005-10-05 | $6.83 | $6.95 | 303,900 | — | — |
| 2005-10-04 | $7.14 | $7.26 | 160,900 | — | — |
| 2005-10-03 | $7.31 | $7.43 | 96,200 | — | — |
| 2005-09-30 | $7.36 | $7.49 | 93,800 | — | — |
| 2005-09-29 | $7.56 | $7.69 | 280,600 | — | — |
| 2005-09-28 | $7.49 | $7.62 | 188,900 | — | — |
| 2005-09-27 | $7.31 | $7.43 | 259,900 | — | — |
| 2005-09-26 | $7.53 | $7.66 | 404,700 | — | — |
| 2005-09-23 | $7.52 | $7.65 | 213,500 | — | — |
| 2005-09-22 | $7.56 | $7.69 | 174,100 | — | — |
| 2005-09-21 | $7.71 | $7.84 | 286,800 | — | — |
| 2005-09-20 | $7.47 | $7.60 | 343,000 | — | — |
| 2005-09-19 | $7.63 | $7.76 | 482,300 | — | — |
| 2005-09-16 | $7.69 | $7.82 | 533,800 | — | — |
| 2005-09-15 | $7.49 | $7.62 | 285,600 | — | — |
| 2005-09-14 | $7.54 | $7.67 | 395,800 | — | — |
| 2005-09-13 | $7.12 | $7.24 | 127,300 | — | — |
| 2005-09-12 | $7.30 | $7.42 | 116,200 | — | — |
| 2005-09-09 | $7.28 | $7.40 | 156,400 | — | — |
| 2005-09-08 | $7.17 | $7.29 | 60,600 | — | — |
| 2005-09-07 | $7.03 | $7.15 | 51,200 | — | — |
| 2005-09-06 | $7.08 | $7.20 | 47,400 | — | — |
| 2005-09-02 | $7.16 | $7.28 | 30,800 | — | — |
| 2005-09-01 | $7.18 | $7.30 | 111,200 | — | — |
| 2005-08-31 | $7.03 | $7.15 | 66,100 | — | — |
| 2005-08-30 | $6.78 | $6.90 | 64,900 | — | — |
| 2005-08-29 | $6.90 | $7.02 | 65,600 | — | — |
| 2005-08-26 | $6.96 | $7.08 | 74,100 | — | — |
| 2005-08-25 | $7.00 | $7.12 | 109,100 | — | — |
| 2005-08-24 | $6.84 | $6.96 | 103,300 | — | — |
| 2005-08-23 | $6.86 | $6.98 | 222,200 | — | — |
| 2005-08-22 | $6.97 | $7.09 | 421,800 | — | — |
| 2005-08-19 | $7.24 | $7.36 | 133,900 | — | — |
| 2005-08-18 | $7.27 | $7.39 | 134,000 | — | — |
| 2005-08-17 | $7.21 | $7.33 | 126,300 | — | — |
| 2005-08-16 | $7.22 | $7.34 | 108,500 | — | — |
| 2005-08-15 | $7.10 | $7.22 | 168,400 | — | — |
| 2005-08-12 | $7.26 | $7.38 | 230,100 | — | — |
| 2005-08-11 | $7.52 | $7.65 | 249,700 | — | — |
| 2005-08-10 | $7.25 | $7.37 | 170,700 | — | — |
| 2005-08-09 | $7.14 | $7.26 | 49,800 | — | — |
| 2005-08-08 | $7.22 | $7.34 | 149,900 | — | — |
| 2005-08-05 | $7.12 | $7.24 | 60,900 | — | — |
| 2005-08-04 | $7.12 | $7.24 | 247,700 | — | — |
| 2005-08-03 | $6.90 | $7.02 | 220,600 | — | — |
| 2005-08-02 | $6.54 | $6.65 | 60,600 | — | — |
| 2005-08-01 | $6.44 | $6.55 | 28,900 | — | — |
| 2005-07-29 | $6.45 | $6.56 | 81,800 | — | — |
| 2005-07-28 | $6.39 | $6.50 | 254,100 | — | — |
| 2005-07-27 | $6.50 | $6.61 | 103,900 | — | — |
| 2005-07-26 | $6.64 | $6.75 | 54,300 | — | — |
| 2005-07-25 | $6.74 | $6.85 | 43,100 | — | — |
| 2005-07-22 | $6.78 | $6.90 | 93,200 | — | — |
| 2005-07-21 | $6.73 | $6.84 | 93,600 | — | — |
| 2005-07-20 | $6.61 | $6.72 | 77,700 | — | — |
| 2005-07-19 | $6.60 | $6.71 | 74,200 | — | — |
| 2005-07-18 | $6.66 | $6.77 | 65,600 | — | — |
| 2005-07-15 | $6.77 | $6.89 | 86,300 | — | — |
| 2005-07-14 | $6.90 | $7.02 | 112,000 | — | — |
| 2005-07-13 | $6.96 | $7.08 | 235,100 | — | — |
| 2005-07-12 | $7.01 | $7.13 | 146,400 | — | — |
| 2005-07-11 | $6.94 | $7.06 | 109,700 | — | — |
| 2005-07-08 | $6.81 | $6.93 | 129,000 | — | — |
| 2005-07-07 | $6.92 | $7.04 | 91,600 | — | — |
| 2005-07-06 | $6.72 | $6.83 | 118,500 | — | — |
| 2005-07-05 | $6.57 | $6.68 | 57,700 | — | — |
| 2005-07-01 | $6.70 | $6.81 | 118,300 | — | — |
| 2005-06-30 | $6.82 | $6.94 | 118,800 | — | — |
| 2005-06-29 | $6.88 | $7.00 | 252,100 | — | — |
| 2005-06-28 | $6.62 | $6.73 | 155,000 | — | — |
| 2005-06-27 | $6.66 | $6.77 | 193,600 | — | — |
| 2005-06-24 | $6.78 | $6.90 | 198,600 | — | — |
| 2005-06-23 | $6.73 | $6.84 | 313,400 | — | — |
| 2005-06-22 | $6.82 | $6.94 | 116,600 | — | — |
| 2005-06-21 | $6.89 | $7.01 | 180,300 | — | — |
| 2005-06-20 | $6.78 | $6.90 | 281,800 | — | — |
| 2005-06-17 | $6.90 | $7.02 | 193,100 | — | — |
| 2005-06-16 | $6.86 | $6.98 | 126,400 | — | — |
| 2005-06-15 | $6.62 | $6.73 | 171,800 | — | — |
| 2005-06-14 | $6.58 | $6.69 | 80,200 | — | — |
| 2005-06-13 | $6.72 | $6.83 | 157,200 | — | — |
| 2005-06-10 | $6.63 | $6.74 | 127,800 | — | — |
| 2005-06-09 | $6.42 | $6.53 | 63,400 | — | — |
| 2005-06-08 | $6.51 | $6.62 | 136,100 | — | — |
| 2005-06-07 | $6.50 | $6.61 | 23,500 | — | — |
| 2005-06-06 | $6.65 | $6.76 | 117,900 | — | — |
| 2005-06-03 | $6.69 | $6.80 | 264,300 | — | — |
| 2005-06-02 | $6.67 | $6.78 | 152,400 | — | — |
| 2005-06-01 | $6.77 | $6.89 | 182,000 | — | — |
| 2005-05-31 | $6.45 | $6.56 | 285,500 | — | — |
| 2005-05-27 | $6.60 | $6.71 | 317,100 | — | — |
| 2005-05-26 | $6.37 | $6.48 | 183,200 | — | — |
| 2005-05-25 | $6.54 | $6.65 | 352,100 | — | — |
| 2005-05-24 | $6.32 | $6.43 | 164,100 | — | — |
| 2005-05-23 | $6.56 | $6.67 | 214,100 | — | — |
| 2005-05-20 | $6.38 | $6.49 | 154,400 | — | — |
| 2005-05-19 | $6.20 | $6.31 | 120,700 | — | — |
| 2005-05-18 | $6.16 | $6.26 | 253,900 | — | — |
| 2005-05-17 | $5.97 | $6.07 | 147,400 | — | — |
| 2005-05-16 | $6.04 | $6.14 | 255,400 | — | — |
| 2005-05-13 | $5.99 | $6.09 | 267,400 | — | — |
| 2005-05-12 | $6.02 | $6.12 | 262,000 | — | — |
| 2005-05-11 | $6.27 | $6.38 | 80,700 | — | — |
| 2005-05-10 | $6.23 | $6.34 | 117,400 | — | — |
| 2005-05-09 | $6.40 | $6.51 | 58,400 | — | — |
| 2005-05-06 | $6.29 | $6.40 | 49,000 | — | — |
| 2005-05-05 | $6.35 | $6.46 | 74,400 | — | — |
| 2005-05-04 | $6.33 | $6.44 | 229,800 | — | — |
| 2005-05-03 | $6.04 | $6.14 | 308,100 | — | — |
| 2005-05-02 | $5.93 | $6.03 | 221,500 | — | — |
| 2005-04-29 | $6.09 | $6.19 | 215,600 | — | — |
| 2005-04-28 | $5.91 | $6.01 | 210,300 | — | — |
| 2005-04-27 | $6.10 | $6.20 | 168,400 | — | — |
| 2005-04-26 | $6.20 | $6.31 | 112,300 | — | — |
| 2005-04-25 | $6.20 | $6.31 | 77,700 | — | — |
| 2005-04-22 | $6.17 | $6.28 | 131,300 | — | — |
| 2005-04-21 | $5.91 | $6.01 | 113,600 | — | — |
| 2005-04-20 | $6.02 | $6.12 | 210,900 | — | — |
| 2005-04-19 | $6.19 | $6.30 | 325,600 | — | — |
| 2005-04-18 | $5.53 | $5.62 | 205,400 | — | — |
| 2005-04-15 | $5.41 | $5.50 | 95,500 | — | — |
| 2005-04-14 | $5.47 | $5.56 | 307,900 | — | — |
| 2005-04-13 | $5.77 | $5.87 | 69,600 | — | — |
| 2005-04-12 | $5.84 | $5.94 | 90,500 | — | — |
| 2005-04-11 | $6.02 | $6.12 | 41,300 | — | — |
| 2005-04-08 | $6.07 | $6.17 | 56,100 | — | — |
| 2005-04-07 | $6.11 | $6.21 | 139,300 | — | — |
| 2005-04-06 | $5.89 | $5.99 | 147,800 | — | — |
| 2005-04-05 | $5.89 | $5.99 | 184,300 | — | — |
| 2005-04-04 | $5.93 | $6.03 | 229,000 | — | — |
| 2005-04-01 | $6.15 | $6.25 | 282,700 | — | — |
| 2005-03-31 | $6.14 | $6.24 | 114,300 | — | — |
| 2005-03-30 | $6.04 | $6.14 | 116,400 | — | — |
| 2005-03-29 | $6.08 | $6.18 | 97,300 | — | — |
| 2005-03-28 | $6.05 | $6.15 | 94,400 | — | — |
| 2005-03-24 | $6.06 | $6.16 | 163,400 | — | — |
| 2005-03-23 | $6.04 | $6.14 | 168,500 | — | — |
| 2005-03-22 | $6.19 | $6.30 | 123,500 | — | — |
| 2005-03-21 | $6.44 | $6.55 | 171,500 | — | — |
| 2005-03-18 | $6.72 | $6.83 | 97,200 | — | — |
| 2005-03-17 | $6.79 | $6.91 | 75,100 | — | — |
| 2005-03-16 | $6.77 | $6.89 | 191,800 | — | — |
| 2005-03-15 | $6.80 | $6.92 | 65,500 | — | — |
| 2005-03-14 | $6.79 | $6.91 | 172,300 | — | — |
| 2005-03-11 | $6.90 | $7.02 | 164,000 | — | — |
| 2005-03-10 | $7.06 | $7.18 | 92,800 | — | — |
| 2005-03-09 | $7.09 | $7.21 | 285,900 | — | — |
| 2005-03-08 | $7.17 | $7.29 | 331,200 | — | — |
| 2005-03-07 | $7.05 | $7.17 | 94,600 | — | — |
| 2005-03-04 | $7.18 | $7.30 | 121,500 | — | — |
| 2005-03-03 | $6.95 | $7.07 | 92,300 | — | — |
| 2005-03-02 | $7.09 | $7.21 | 78,600 | — | — |
| 2005-03-01 | $7.22 | $7.34 | 81,100 | — | — |
| 2005-02-28 | $7.19 | $7.31 | 133,500 | — | — |
| 2005-02-25 | $7.10 | $7.22 | 158,200 | — | — |
| 2005-02-24 | $7.12 | $7.24 | 233,600 | — | — |
| 2005-02-23 | $7.36 | $7.49 | 123,000 | — | — |
| 2005-02-22 | $7.56 | $7.69 | 256,800 | — | — |
| 2005-02-18 | $7.35 | $7.48 | 47,100 | — | — |
| 2005-02-17 | $7.46 | $7.59 | 73,300 | — | — |
| 2005-02-16 | $7.37 | $7.50 | 116,000 | — | — |
| 2005-02-15 | $7.46 | $7.59 | 104,100 | — | — |
| 2005-02-14 | $7.49 | $7.62 | 201,300 | — | — |
| 2005-02-11 | $7.36 | $7.49 | 239,700 | — | — |
| 2005-02-10 | $7.05 | $7.17 | 167,500 | — | — |
| 2005-02-09 | $6.82 | $6.94 | 505,200 | — | — |
| 2005-02-08 | $6.57 | $6.68 | 111,000 | — | — |
| 2005-02-07 | $6.49 | $6.60 | 102,200 | — | — |
| 2005-02-04 | $6.59 | $6.70 | 82,200 | — | — |
| 2005-02-03 | $6.67 | $6.78 | 120,900 | — | — |
| 2005-02-02 | $6.70 | $6.81 | 95,200 | — | — |
| 2005-02-01 | $6.72 | $6.83 | 158,000 | — | — |
| 2005-01-31 | $6.62 | $6.73 | 140,100 | — | — |
| 2005-01-28 | $6.55 | $6.66 | 246,900 | — | — |
| 2005-01-27 | $6.23 | $6.34 | 142,300 | — | — |
| 2005-01-26 | $6.08 | $6.18 | 72,200 | — | — |
| 2005-01-25 | $6.04 | $6.14 | 68,300 | — | — |
| 2005-01-24 | $6.23 | $6.34 | 90,300 | — | — |
| 2005-01-21 | $6.28 | $6.39 | 157,000 | — | — |
| 2005-01-20 | $6.05 | $6.15 | 33,800 | — | — |
| 2005-01-19 | $6.07 | $6.17 | 85,700 | — | — |
| 2005-01-18 | $6.08 | $6.18 | 82,800 | — | — |
| 2005-01-14 | $6.12 | $6.22 | 54,800 | — | — |
| 2005-01-13 | $6.11 | $6.21 | 155,300 | — | — |
| 2005-01-12 | $6.23 | $6.34 | 235,500 | — | — |
| 2005-01-11 | $6.40 | $6.51 | 60,400 | — | — |
| 2005-01-10 | $6.45 | $6.56 | 150,100 | — | — |
| 2005-01-07 | $6.26 | $6.37 | 246,100 | — | — |
| 2005-01-06 | $6.08 | $6.18 | 141,700 | — | — |
| 2005-01-05 | $6.20 | $6.31 | 134,400 | — | — |
| 2005-01-04 | $6.27 | $6.38 | 157,000 | — | — |
| 2005-01-03 | $6.33 | $6.44 | 97,200 | — | — |