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
- 1992-03-17 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 | $8.29 | $11.00 | 25,000 | — | — |
| 2005-12-29 | $8.43 | $11.20 | 31,000 | — | — |
| 2005-12-28 | $8.08 | $10.73 | 26,400 | — | — |
| 2005-12-27 | $8.28 | $10.99 | 34,200 | — | — |
| 2005-12-23 | $8.42 | $11.18 | 9,000 | — | — |
| 2005-12-22 | $8.18 | $10.86 | 38,800 | — | — |
| 2005-12-21 | $8.27 | $10.98 | 16,200 | — | — |
| 2005-12-20 | $8.24 | $10.94 | 24,600 | — | — |
| 2005-12-19 | $8.21 | $10.86 | 16,800 | — | — |
| 2005-12-16 | $8.36 | $11.06 | 68,800 | — | — |
| 2005-12-15 | $8.44 | $11.16 | 28,000 | — | — |
| 2005-12-14 | $8.46 | $11.19 | 37,000 | — | — |
| 2005-12-13 | $8.62 | $11.41 | 66,600 | — | — |
| 2005-12-12 | $8.21 | $10.86 | 32,800 | — | — |
| 2005-12-09 | $8.21 | $10.86 | 60,600 | — | — |
| 2005-12-08 | $8.23 | $10.88 | 72,600 | — | — |
| 2005-12-07 | $8.24 | $10.90 | 34,400 | — | — |
| 2005-12-06 | $8.20 | $10.84 | 56,600 | — | — |
| 2005-12-05 | $8.22 | $10.87 | 19,800 | — | — |
| 2005-12-02 | $8.26 | $10.92 | 38,600 | — | — |
| 2005-12-01 | $8.18 | $10.82 | 55,000 | — | — |
| 2005-11-30 | $8.09 | $10.71 | 18,400 | — | — |
| 2005-11-29 | $8.14 | $10.77 | 35,400 | — | — |
| 2005-11-28 | $8.16 | $10.80 | 21,000 | — | — |
| 2005-11-25 | $8.25 | $10.92 | 37,200 | — | — |
| 2005-11-23 | $7.88 | $10.43 | 76,800 | — | — |
| 2005-11-22 | $7.95 | $10.51 | 101,600 | — | — |
| 2005-11-21 | $7.86 | $10.39 | 54,600 | — | — |
| 2005-11-18 | $8.00 | $10.59 | 62,400 | — | — |
| 2005-11-17 | $8.13 | $10.75 | 50,000 | — | — |
| 2005-11-16 | $8.12 | $10.75 | 17,800 | — | — |
| 2005-11-15 | $8.09 | $10.71 | 69,400 | — | — |
| 2005-11-14 | $8.24 | $10.90 | 45,000 | — | — |
| 2005-11-11 | $8.25 | $10.92 | 12,800 | — | — |
| 2005-11-10 | $8.23 | $10.89 | 115,600 | — | — |
| 2005-11-09 | $8.18 | $10.82 | 137,000 | — | — |
| 2005-11-08 | $7.79 | $10.31 | 137,600 | — | — |
| 2005-11-07 | $7.60 | $10.06 | 49,000 | — | — |
| 2005-11-04 | $7.95 | $10.52 | 66,800 | — | — |
| 2005-11-03 | $8.00 | $10.59 | 71,000 | — | — |
| 2005-11-02 | $8.01 | $10.60 | 86,200 | — | — |
| 2005-11-01 | $8.00 | $10.59 | 72,800 | — | — |
| 2005-10-31 | $7.96 | $10.53 | 42,200 | — | — |
| 2005-10-28 | $7.69 | $10.18 | 21,400 | — | — |
| 2005-10-27 | $7.68 | $10.16 | 50,800 | — | — |
| 2005-10-26 | $7.47 | $9.88 | 73,200 | — | — |
| 2005-10-25 | $7.08 | $9.37 | 86,400 | — | — |
| 2005-10-24 | $7.38 | $9.76 | 103,200 | — | — |
| 2005-10-21 | $7.67 | $10.15 | 32,600 | — | — |
| 2005-10-20 | $7.66 | $10.14 | 8,800 | — | — |
| 2005-10-19 | $7.75 | $10.25 | 24,600 | — | — |
| 2005-10-18 | $7.85 | $10.39 | 25,000 | — | — |
| 2005-10-17 | $7.81 | $10.34 | 36,000 | — | — |
| 2005-10-14 | $7.56 | $10.00 | 10,200 | — | — |
| 2005-10-13 | $7.42 | $9.82 | 42,400 | — | — |
| 2005-10-12 | $7.79 | $10.31 | 58,600 | — | — |
| 2005-10-11 | $7.77 | $10.28 | 103,000 | — | — |
| 2005-10-10 | $7.43 | $9.83 | 105,800 | — | — |
| 2005-10-07 | $7.33 | $9.69 | 74,800 | — | — |
| 2005-10-06 | $7.00 | $9.26 | 62,400 | — | — |
| 2005-10-05 | $7.01 | $9.28 | 103,800 | — | — |
| 2005-10-04 | $7.23 | $9.57 | 201,200 | — | — |
| 2005-10-03 | $7.59 | $10.04 | 42,600 | — | — |
| 2005-09-30 | $7.65 | $10.12 | 51,600 | — | — |
| 2005-09-29 | $7.50 | $9.93 | 34,400 | — | — |
| 2005-09-28 | $7.47 | $9.89 | 87,800 | — | — |
| 2005-09-27 | $7.74 | $10.24 | 7,800 | — | — |
| 2005-09-26 | $7.86 | $10.39 | 20,600 | — | — |
| 2005-09-23 | $7.82 | $10.35 | 23,400 | — | — |
| 2005-09-22 | $7.78 | $10.29 | 26,400 | — | — |
| 2005-09-21 | $7.81 | $10.33 | 37,000 | — | — |
| 2005-09-20 | $7.83 | $10.32 | 51,800 | — | — |
| 2005-09-19 | $8.09 | $10.66 | 32,800 | — | — |
| 2005-09-16 | $8.06 | $10.62 | 23,200 | — | — |
| 2005-09-15 | $7.93 | $10.45 | 95,000 | — | — |
| 2005-09-14 | $8.13 | $10.72 | 49,400 | — | — |
| 2005-09-13 | $8.21 | $10.82 | 112,400 | — | — |
| 2005-09-12 | $8.32 | $10.96 | 77,200 | — | — |
| 2005-09-09 | $8.35 | $11.01 | 95,400 | — | — |
| 2005-09-08 | $8.42 | $11.10 | 83,400 | — | — |
| 2005-09-07 | $8.36 | $11.02 | 230,400 | — | — |
| 2005-09-06 | $8.25 | $10.88 | 187,200 | — | — |
| 2005-09-02 | $7.90 | $10.41 | 110,000 | — | — |
| 2005-09-01 | $8.00 | $10.55 | 355,400 | — | — |
| 2005-08-31 | $7.15 | $9.43 | 70,400 | — | — |
| 2005-08-30 | $6.69 | $8.81 | 41,400 | — | — |
| 2005-08-29 | $6.73 | $8.87 | 217,800 | — | — |
| 2005-08-26 | $7.20 | $9.49 | 64,800 | — | — |
| 2005-08-25 | $7.45 | $9.82 | 42,200 | — | — |
| 2005-08-24 | $7.37 | $9.71 | 59,800 | — | — |
| 2005-08-23 | $7.33 | $9.66 | 48,000 | — | — |
| 2005-08-22 | $7.53 | $9.93 | 66,400 | — | — |
| 2005-08-19 | $7.67 | $10.11 | 25,200 | — | — |
| 2005-08-18 | $7.63 | $10.06 | 47,200 | — | — |
| 2005-08-17 | $7.55 | $9.95 | 24,800 | — | — |
| 2005-08-16 | $7.64 | $10.07 | 56,400 | — | — |
| 2005-08-15 | $7.76 | $10.23 | 74,800 | — | — |
| 2005-08-12 | $7.68 | $10.12 | 64,000 | — | — |
| 2005-08-11 | $7.50 | $9.89 | 70,000 | — | — |
| 2005-08-10 | $7.42 | $9.78 | 58,000 | — | — |
| 2005-08-09 | $7.29 | $9.61 | 44,000 | — | — |
| 2005-08-08 | $7.41 | $9.77 | 56,000 | — | — |
| 2005-08-05 | $7.55 | $9.95 | 57,200 | — | — |
| 2005-08-04 | $7.51 | $9.89 | 57,000 | — | — |
| 2005-08-03 | $7.50 | $9.88 | 106,800 | — | — |
| 2005-08-02 | $7.53 | $9.92 | 292,800 | — | — |
| 2005-08-01 | $7.13 | $9.39 | 155,600 | — | — |
| 2005-07-29 | $6.91 | $9.11 | 221,200 | — | — |
| 2005-07-28 | $7.02 | $9.25 | 52,000 | — | — |
| 2005-07-27 | $6.96 | $9.18 | 62,600 | — | — |
| 2005-07-26 | $6.89 | $9.08 | 91,000 | — | — |
| 2005-07-25 | $6.90 | $9.09 | 177,200 | — | — |
| 2005-07-22 | $7.05 | $9.29 | 193,400 | — | — |
| 2005-07-21 | $6.95 | $9.16 | 130,400 | — | — |
| 2005-07-20 | $6.85 | $9.03 | 80,000 | — | — |
| 2005-07-19 | $6.77 | $8.92 | 51,400 | — | — |
| 2005-07-18 | $6.63 | $8.73 | 58,400 | — | — |
| 2005-07-15 | $6.79 | $8.95 | 26,400 | — | — |
| 2005-07-14 | $6.88 | $9.06 | 106,400 | — | — |
| 2005-07-13 | $6.92 | $9.12 | 86,000 | — | — |
| 2005-07-12 | $6.87 | $9.05 | 133,000 | — | — |
| 2005-07-11 | $6.67 | $8.79 | 223,800 | — | — |
| 2005-07-08 | $6.29 | $8.29 | 103,400 | — | — |
| 2005-07-07 | $6.16 | $8.12 | 74,000 | — | — |
| 2005-07-06 | $6.13 | $8.07 | 154,400 | — | — |
| 2005-07-05 | $5.97 | $7.87 | 109,200 | — | — |
| 2005-07-01 | $6.19 | $8.16 | 38,400 | — | — |
| 2005-06-30 | $6.24 | $8.22 | 54,400 | — | — |
| 2005-06-29 | $6.34 | $8.35 | 90,800 | — | — |
| 2005-06-28 | $6.28 | $8.27 | 140,000 | — | — |
| 2005-06-27 | $6.20 | $8.17 | 199,200 | — | — |
| 2005-06-24 | $5.95 | $7.84 | 206,400 | — | — |
| 2005-06-23 | $6.28 | $8.27 | 109,000 | — | — |
| 2005-06-22 | $6.46 | $8.52 | 137,200 | — | — |
| 2005-06-21 | $6.38 | $8.37 | 159,400 | — | — |
| 2005-06-20 | $6.48 | $8.50 | 304,200 | — | — |
| 2005-06-17 | $6.88 | $9.02 | 231,000 | — | — |
| 2005-06-16 | $6.90 | $9.05 | 199,600 | — | — |
| 2005-06-15 | $6.68 | $8.76 | 340,200 | — | — |
| 2005-06-14 | $6.01 | $7.88 | 86,800 | — | — |
| 2005-06-13 | $5.93 | $7.78 | 108,200 | — | — |
| 2005-06-10 | $5.83 | $7.64 | 185,600 | — | — |
| 2005-06-09 | $5.72 | $7.51 | 141,000 | — | — |
| 2005-06-08 | $5.71 | $7.49 | 70,000 | — | — |
| 2005-06-07 | $5.70 | $7.47 | 258,800 | — | — |
| 2005-06-06 | $5.66 | $7.42 | 47,000 | — | — |
| 2005-06-03 | $5.68 | $7.45 | 59,200 | — | — |
| 2005-06-02 | $5.47 | $7.18 | 93,000 | — | — |
| 2005-06-01 | $5.63 | $7.38 | 122,800 | — | — |
| 2005-05-31 | $5.65 | $7.41 | 188,200 | — | — |
| 2005-05-27 | $5.67 | $7.43 | 143,800 | — | — |
| 2005-05-26 | $5.48 | $7.18 | 65,200 | — | — |
| 2005-05-25 | $5.34 | $7.01 | 112,400 | — | — |
| 2005-05-24 | $5.53 | $7.26 | 73,200 | — | — |
| 2005-05-23 | $5.75 | $7.54 | 186,600 | — | — |
| 2005-05-20 | $5.63 | $7.38 | 94,400 | — | — |
| 2005-05-19 | $5.62 | $7.37 | 310,000 | — | — |
| 2005-05-18 | $5.54 | $7.27 | 519,000 | — | — |
| 2005-05-17 | $4.92 | $6.46 | 98,800 | — | — |
| 2005-05-16 | $4.92 | $6.45 | 103,200 | — | — |
| 2005-05-13 | $4.71 | $6.18 | 121,600 | — | — |
| 2005-05-12 | $4.78 | $6.27 | 138,000 | — | — |
| 2005-05-11 | $4.97 | $6.51 | 188,400 | — | — |
| 2005-05-10 | $5.14 | $6.74 | 89,600 | — | — |
| 2005-05-09 | $5.17 | $6.78 | 219,000 | — | — |
| 2005-05-06 | $5.07 | $6.65 | 160,200 | — | — |
| 2005-05-05 | $5.20 | $6.82 | 192,400 | — | — |
| 2005-05-04 | $5.26 | $6.89 | 272,800 | — | — |
| 2005-05-03 | $4.87 | $6.38 | 180,000 | — | — |
| 2005-05-02 | $5.14 | $6.74 | 926,000 | — | — |
| 2005-04-29 | $4.75 | $6.23 | 744,200 | — | — |
| 2005-04-28 | $4.38 | $5.74 | 680,800 | — | — |
| 2005-04-27 | $5.42 | $7.10 | 339,600 | — | — |
| 2005-04-26 | $5.71 | $7.49 | 257,200 | — | — |
| 2005-04-25 | $5.95 | $7.81 | 146,200 | — | — |
| 2005-04-22 | $6.08 | $7.97 | 110,600 | — | — |
| 2005-04-21 | $6.06 | $7.94 | 258,800 | — | — |
| 2005-04-20 | $6.44 | $8.45 | 180,200 | — | — |
| 2005-04-19 | $6.53 | $8.57 | 385,600 | — | — |
| 2005-04-18 | $6.19 | $8.12 | 187,400 | — | — |
| 2005-04-15 | $6.30 | $8.27 | 201,400 | — | — |
| 2005-04-14 | $6.46 | $8.47 | 360,200 | — | — |
| 2005-04-13 | $6.95 | $9.11 | 124,800 | — | — |
| 2005-04-12 | $7.05 | $9.25 | 200,800 | — | — |
| 2005-04-11 | $6.97 | $9.14 | 109,200 | — | — |
| 2005-04-08 | $7.19 | $9.43 | 47,400 | — | — |
| 2005-04-07 | $7.38 | $9.68 | 88,600 | — | — |
| 2005-04-06 | $7.31 | $9.59 | 114,600 | — | — |
| 2005-04-05 | $7.39 | $9.70 | 83,000 | — | — |
| 2005-04-04 | $7.19 | $9.43 | 188,800 | — | — |
| 2005-04-01 | $7.48 | $9.81 | 55,400 | — | — |
| 2005-03-31 | $7.51 | $9.85 | 80,000 | — | — |
| 2005-03-30 | $7.55 | $9.91 | 244,800 | — | — |
| 2005-03-29 | $7.47 | $9.79 | 312,200 | — | — |
| 2005-03-28 | $7.87 | $10.32 | 111,800 | — | — |
| 2005-03-24 | $8.38 | $11.00 | 82,800 | — | — |
| 2005-03-23 | $8.28 | $10.86 | 115,000 | — | — |
| 2005-03-22 | $8.34 | $10.94 | 157,000 | — | — |
| 2005-03-21 | $7.98 | $10.47 | 91,200 | — | — |
| 2005-03-18 | $8.05 | $10.56 | 94,200 | — | — |
| 2005-03-17 | $7.93 | $10.40 | 74,800 | — | — |
| 2005-03-16 | $8.05 | $10.56 | 92,600 | — | — |
| 2005-03-15 | $8.05 | $10.56 | 122,000 | — | — |
| 2005-03-14 | $8.16 | $10.70 | 310,200 | — | — |
| 2005-03-11 | $8.34 | $10.94 | 186,000 | — | — |
| 2005-03-10 | $8.04 | $10.55 | 280,200 | — | — |
| 2005-03-09 | $8.26 | $10.83 | 488,800 | — | — |
| 2005-03-08 | $8.91 | $11.69 | 185,600 | — | — |
| 2005-03-07 | $9.15 | $12.01 | 244,400 | — | — |
| 2005-03-04 | $9.12 | $11.96 | 225,200 | — | — |
| 2005-03-03 | $8.87 | $11.63 | 216,600 | — | — |
| 2005-03-02 | $8.58 | $11.26 | 618,200 | — | — |
| 2005-03-01 | $9.16 | $12.01 | 640,800 | — | — |
| 2005-02-28 | $9.76 | $12.80 | 1,216,400 | — | — |
| 2005-02-25 | $9.45 | $12.40 | 1,529,000 | — | — |
| 2005-02-24 | $8.38 | $11.00 | 158,200 | — | — |
| 2005-02-23 | $8.45 | $11.09 | 100,800 | — | — |
| 2005-02-22 | $8.54 | $11.21 | 221,800 | — | — |
| 2005-02-18 | $8.78 | $11.51 | 131,800 | — | — |
| 2005-02-17 | $8.67 | $11.37 | 112,400 | — | — |
| 2005-02-16 | $8.69 | $11.40 | 190,200 | — | — |
| 2005-02-15 | $8.61 | $11.29 | 295,200 | — | — |
| 2005-02-14 | $8.72 | $11.43 | 179,200 | — | — |
| 2005-02-11 | $8.64 | $11.34 | 234,200 | — | — |
| 2005-02-10 | $8.54 | $11.20 | 130,400 | — | — |
| 2005-02-09 | $8.51 | $11.16 | 178,600 | — | — |
| 2005-02-08 | $8.62 | $11.31 | 154,200 | — | — |
| 2005-02-07 | $8.72 | $11.43 | 188,600 | — | — |
| 2005-02-04 | $8.58 | $11.26 | 340,600 | — | — |
| 2005-02-03 | $8.55 | $11.22 | 537,400 | — | — |
| 2005-02-02 | $7.85 | $10.30 | 414,800 | — | — |
| 2005-02-01 | $7.26 | $9.53 | 116,200 | — | — |
| 2005-01-31 | $7.31 | $9.58 | 170,200 | — | — |
| 2005-01-28 | $7.20 | $9.44 | 152,200 | — | — |
| 2005-01-27 | $7.04 | $9.24 | 128,400 | — | — |
| 2005-01-26 | $7.13 | $9.35 | 333,400 | — | — |
| 2005-01-25 | $7.43 | $9.74 | 334,000 | — | — |
| 2005-01-24 | $7.40 | $9.71 | 827,400 | — | — |
| 2005-01-21 | $8.38 | $10.99 | 126,200 | — | — |
| 2005-01-20 | $8.22 | $10.79 | 156,200 | — | — |
| 2005-01-19 | $8.35 | $10.96 | 74,400 | — | — |
| 2005-01-18 | $8.48 | $11.13 | 250,600 | — | — |
| 2005-01-14 | $8.30 | $10.89 | 207,000 | — | — |
| 2005-01-13 | $8.06 | $10.58 | 276,400 | — | — |
| 2005-01-12 | $7.72 | $10.13 | 560,200 | — | — |
| 2005-01-11 | $7.79 | $10.21 | 355,400 | — | — |
| 2005-01-10 | $8.43 | $11.05 | 303,800 | — | — |
| 2005-01-07 | $8.00 | $10.50 | 158,200 | — | — |
| 2005-01-06 | $8.00 | $10.49 | 188,200 | — | — |
| 2005-01-05 | $8.17 | $10.72 | 322,200 | — | — |
| 2005-01-04 | $8.51 | $11.17 | 294,600 | — | — |
| 2005-01-03 | $8.63 | $11.32 | 492,000 | — | — |