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
- 1999-11-12 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 | $6.60 | $6.60 | 67,500 | — | — |
| 2005-12-29 | $6.59 | $6.59 | 71,600 | — | — |
| 2005-12-28 | $6.38 | $6.38 | 110,400 | — | — |
| 2005-12-27 | $6.55 | $6.55 | 42,700 | — | — |
| 2005-12-23 | $6.66 | $6.66 | 26,500 | — | — |
| 2005-12-22 | $6.66 | $6.66 | 61,300 | — | — |
| 2005-12-21 | $6.79 | $6.79 | 46,200 | — | — |
| 2005-12-20 | $6.87 | $6.87 | 100,100 | — | — |
| 2005-12-19 | $6.91 | $6.91 | 74,700 | — | — |
| 2005-12-16 | $6.88 | $6.88 | 72,000 | — | — |
| 2005-12-15 | $6.79 | $6.79 | 71,300 | — | — |
| 2005-12-14 | $6.81 | $6.81 | 103,600 | — | — |
| 2005-12-13 | $6.84 | $6.84 | 207,400 | — | — |
| 2005-12-12 | $6.66 | $6.66 | 94,500 | — | — |
| 2005-12-09 | $6.38 | $6.38 | 36,000 | — | — |
| 2005-12-08 | $6.40 | $6.40 | 42,800 | — | — |
| 2005-12-07 | $6.40 | $6.40 | 61,600 | — | — |
| 2005-12-06 | $6.55 | $6.55 | 64,500 | — | — |
| 2005-12-05 | $6.44 | $6.44 | 100,000 | — | — |
| 2005-12-02 | $6.22 | $6.22 | 190,300 | — | — |
| 2005-12-01 | $6.50 | $6.50 | 99,700 | — | — |
| 2005-11-30 | $6.60 | $6.60 | 119,100 | — | — |
| 2005-11-29 | $6.84 | $6.84 | 69,000 | — | — |
| 2005-11-28 | $6.76 | $6.76 | 94,300 | — | — |
| 2005-11-25 | $6.78 | $6.78 | 65,300 | — | — |
| 2005-11-23 | $6.78 | $6.78 | 84,900 | — | — |
| 2005-11-22 | $6.69 | $6.69 | 504,200 | — | — |
| 2005-11-21 | $6.40 | $6.40 | 340,100 | — | — |
| 2005-11-18 | $6.42 | $6.42 | 338,200 | — | — |
| 2005-11-17 | $6.22 | $6.22 | 89,400 | — | — |
| 2005-11-16 | $6.22 | $6.22 | 114,400 | — | — |
| 2005-11-15 | $6.24 | $6.24 | 157,000 | — | — |
| 2005-11-14 | $6.42 | $6.42 | 109,900 | — | — |
| 2005-11-11 | $6.38 | $6.38 | 102,400 | — | — |
| 2005-11-10 | $6.53 | $6.53 | 61,300 | — | — |
| 2005-11-09 | $6.57 | $6.57 | 84,500 | — | — |
| 2005-11-08 | $6.75 | $6.75 | 192,400 | — | — |
| 2005-11-07 | $7.22 | $7.22 | 171,700 | — | — |
| 2005-11-04 | $7.18 | $7.18 | 87,300 | — | — |
| 2005-11-03 | $7.01 | $7.01 | 89,700 | — | — |
| 2005-11-02 | $7.06 | $7.06 | 105,500 | — | — |
| 2005-11-01 | $7.16 | $7.16 | 86,400 | — | — |
| 2005-10-31 | $7.22 | $7.22 | 62,900 | — | — |
| 2005-10-28 | $7.20 | $7.20 | 68,100 | — | — |
| 2005-10-27 | $7.26 | $7.26 | 103,800 | — | — |
| 2005-10-26 | $7.36 | $7.36 | 92,600 | — | — |
| 2005-10-25 | $7.39 | $7.39 | 97,000 | — | — |
| 2005-10-24 | $7.29 | $7.29 | 122,300 | — | — |
| 2005-10-21 | $7.28 | $7.28 | 78,800 | — | — |
| 2005-10-20 | $7.30 | $7.30 | 71,500 | — | — |
| 2005-10-19 | $7.28 | $7.28 | 96,200 | — | — |
| 2005-10-18 | $7.32 | $7.32 | 123,100 | — | — |
| 2005-10-17 | $7.33 | $7.33 | 406,700 | — | — |
| 2005-10-14 | $7.12 | $7.12 | 301,900 | — | — |
| 2005-10-13 | $6.73 | $6.73 | 169,200 | — | — |
| 2005-10-12 | $6.37 | $6.37 | 56,000 | — | — |
| 2005-10-11 | $6.52 | $6.52 | 58,800 | — | — |
| 2005-10-10 | $6.62 | $6.62 | 51,100 | — | — |
| 2005-10-07 | $6.53 | $6.53 | 104,600 | — | — |
| 2005-10-06 | $6.70 | $6.70 | 68,600 | — | — |
| 2005-10-05 | $6.83 | $6.83 | 57,600 | — | — |
| 2005-10-04 | $6.90 | $6.90 | 218,300 | — | — |
| 2005-10-03 | $6.89 | $6.89 | 76,800 | — | — |
| 2005-09-30 | $7.01 | $7.01 | 115,500 | — | — |
| 2005-09-29 | $7.10 | $7.10 | 306,200 | — | — |
| 2005-09-28 | $6.87 | $6.87 | 272,400 | — | — |
| 2005-09-27 | $6.95 | $6.95 | 478,800 | — | — |
| 2005-09-26 | $6.44 | $6.44 | 251,100 | — | — |
| 2005-09-23 | $6.32 | $6.32 | 247,200 | — | — |
| 2005-09-22 | $6.20 | $6.20 | 270,700 | — | — |
| 2005-09-21 | $6.21 | $6.21 | 511,300 | — | — |
| 2005-09-20 | $5.80 | $5.80 | 53,000 | — | — |
| 2005-09-19 | $5.85 | $5.85 | 28,500 | — | — |
| 2005-09-16 | $5.84 | $5.84 | 190,600 | — | — |
| 2005-09-15 | $5.78 | $5.78 | 66,600 | — | — |
| 2005-09-14 | $5.78 | $5.78 | 89,500 | — | — |
| 2005-09-13 | $5.79 | $5.79 | 88,800 | — | — |
| 2005-09-12 | $5.60 | $5.60 | 38,000 | — | — |
| 2005-09-09 | $5.47 | $5.47 | 71,100 | — | — |
| 2005-09-08 | $5.40 | $5.40 | 66,000 | — | — |
| 2005-09-07 | $5.50 | $5.50 | 69,900 | — | — |
| 2005-09-06 | $5.49 | $5.49 | 97,400 | — | — |
| 2005-09-02 | $5.63 | $5.63 | 46,300 | — | — |
| 2005-09-01 | $5.69 | $5.69 | 62,600 | — | — |
| 2005-08-31 | $5.64 | $5.64 | 34,400 | — | — |
| 2005-08-30 | $5.55 | $5.55 | 76,900 | — | — |
| 2005-08-29 | $5.45 | $5.45 | 71,900 | — | — |
| 2005-08-26 | $5.47 | $5.47 | 58,600 | — | — |
| 2005-08-25 | $5.50 | $5.50 | 55,900 | — | — |
| 2005-08-24 | $5.51 | $5.51 | 70,200 | — | — |
| 2005-08-23 | $5.33 | $5.33 | 187,700 | — | — |
| 2005-08-22 | $5.49 | $5.49 | 66,000 | — | — |
| 2005-08-19 | $5.49 | $5.49 | 39,500 | — | — |
| 2005-08-18 | $5.53 | $5.53 | 74,800 | — | — |
| 2005-08-17 | $5.61 | $5.61 | 45,300 | — | — |
| 2005-08-16 | $5.73 | $5.73 | 58,000 | — | — |
| 2005-08-15 | $5.77 | $5.77 | 69,200 | — | — |
| 2005-08-12 | $5.77 | $5.77 | 120,900 | — | — |
| 2005-08-11 | $5.97 | $5.97 | 80,100 | — | — |
| 2005-08-10 | $5.94 | $5.94 | 83,900 | — | — |
| 2005-08-09 | $5.84 | $5.84 | 22,700 | — | — |
| 2005-08-08 | $5.75 | $5.75 | 48,200 | — | — |
| 2005-08-05 | $5.88 | $5.88 | 23,000 | — | — |
| 2005-08-04 | $5.80 | $5.80 | 48,900 | — | — |
| 2005-08-03 | $5.81 | $5.81 | 73,300 | — | — |
| 2005-08-02 | $5.77 | $5.77 | 35,800 | — | — |
| 2005-08-01 | $5.76 | $5.76 | 46,900 | — | — |
| 2005-07-29 | $5.71 | $5.71 | 38,500 | — | — |
| 2005-07-28 | $5.75 | $5.75 | 64,700 | — | — |
| 2005-07-27 | $5.85 | $5.85 | 58,900 | — | — |
| 2005-07-26 | $6.03 | $6.03 | 136,100 | — | — |
| 2005-07-25 | $5.98 | $5.98 | 96,000 | — | — |
| 2005-07-22 | $6.01 | $6.01 | 173,200 | — | — |
| 2005-07-21 | $5.71 | $5.71 | 87,900 | — | — |
| 2005-07-20 | $5.67 | $5.67 | 61,700 | — | — |
| 2005-07-19 | $5.67 | $5.67 | 62,500 | — | — |
| 2005-07-18 | $5.61 | $5.61 | 90,000 | — | — |
| 2005-07-15 | $5.67 | $5.67 | 36,900 | — | — |
| 2005-07-14 | $5.69 | $5.69 | 44,700 | — | — |
| 2005-07-13 | $5.67 | $5.67 | 48,100 | — | — |
| 2005-07-12 | $5.80 | $5.80 | 45,000 | — | — |
| 2005-07-11 | $5.80 | $5.80 | 87,600 | — | — |
| 2005-07-08 | $5.62 | $5.62 | 55,600 | — | — |
| 2005-07-07 | $5.44 | $5.44 | 54,900 | — | — |
| 2005-07-06 | $5.51 | $5.51 | 25,600 | — | — |
| 2005-07-05 | $5.40 | $5.40 | 17,300 | — | — |
| 2005-07-01 | $5.41 | $5.41 | 34,100 | — | — |
| 2005-06-30 | $5.33 | $5.33 | 22,600 | — | — |
| 2005-06-29 | $5.39 | $5.39 | 36,900 | — | — |
| 2005-06-28 | $5.35 | $5.35 | 137,900 | — | — |
| 2005-06-27 | $5.06 | $5.06 | 157,900 | — | — |
| 2005-06-24 | $5.18 | $5.18 | 67,000 | — | — |
| 2005-06-23 | $5.34 | $5.34 | 41,800 | — | — |
| 2005-06-22 | $5.40 | $5.40 | 53,100 | — | — |
| 2005-06-21 | $5.30 | $5.30 | 49,500 | — | — |
| 2005-06-20 | $5.44 | $5.44 | 54,400 | — | — |
| 2005-06-17 | $5.41 | $5.41 | 191,000 | — | — |
| 2005-06-16 | $5.21 | $5.21 | 71,400 | — | — |
| 2005-06-15 | $5.21 | $5.21 | 70,000 | — | — |
| 2005-06-14 | $5.21 | $5.21 | 179,400 | — | — |
| 2005-06-13 | $5.30 | $5.30 | 73,400 | — | — |
| 2005-06-10 | $5.35 | $5.35 | 57,000 | — | — |
| 2005-06-09 | $5.36 | $5.36 | 109,500 | — | — |
| 2005-06-08 | $5.53 | $5.53 | 39,200 | — | — |
| 2005-06-07 | $5.63 | $5.63 | 70,600 | — | — |
| 2005-06-06 | $5.67 | $5.67 | 92,500 | — | — |
| 2005-06-03 | $5.67 | $5.67 | 101,700 | — | — |
| 2005-06-02 | $5.66 | $5.66 | 135,900 | — | — |
| 2005-06-01 | $5.77 | $5.77 | 68,300 | — | — |
| 2005-05-31 | $5.86 | $5.86 | 78,200 | — | — |
| 2005-05-27 | $5.90 | $5.90 | 130,000 | — | — |
| 2005-05-26 | $5.86 | $5.86 | 41,100 | — | — |
| 2005-05-25 | $5.89 | $5.89 | 65,800 | — | — |
| 2005-05-24 | $5.92 | $5.92 | 110,900 | — | — |
| 2005-05-23 | $5.86 | $5.86 | 74,400 | — | — |
| 2005-05-20 | $5.86 | $5.86 | 101,500 | — | — |
| 2005-05-19 | $5.87 | $5.87 | 94,200 | — | — |
| 2005-05-18 | $5.87 | $5.87 | 80,900 | — | — |
| 2005-05-17 | $5.87 | $5.87 | 36,700 | — | — |
| 2005-05-16 | $5.89 | $5.89 | 84,800 | — | — |
| 2005-05-13 | $5.91 | $5.91 | 81,100 | — | — |
| 2005-05-12 | $5.88 | $5.88 | 103,100 | — | — |
| 2005-05-11 | $5.92 | $5.92 | 59,800 | — | — |
| 2005-05-10 | $5.90 | $5.90 | 100,800 | — | — |
| 2005-05-09 | $5.88 | $5.88 | 105,200 | — | — |
| 2005-05-06 | $5.91 | $5.91 | 81,200 | — | — |
| 2005-05-05 | $5.62 | $5.62 | 116,700 | — | — |
| 2005-05-04 | $5.49 | $5.49 | 172,200 | — | — |
| 2005-05-03 | $5.48 | $5.48 | 72,200 | — | — |
| 2005-05-02 | $5.46 | $5.46 | 165,900 | — | — |
| 2005-04-29 | $5.48 | $5.48 | 128,700 | — | — |
| 2005-04-28 | $5.60 | $5.60 | 88,700 | — | — |
| 2005-04-27 | $5.73 | $5.73 | 140,800 | — | — |
| 2005-04-26 | $5.94 | $5.94 | 127,000 | — | — |
| 2005-04-25 | $6.25 | $6.25 | 206,900 | — | — |
| 2005-04-22 | $6.15 | $6.15 | 185,400 | — | — |
| 2005-04-21 | $6.09 | $6.09 | 118,500 | — | — |
| 2005-04-20 | $6.01 | $6.01 | 183,500 | — | — |
| 2005-04-19 | $5.75 | $5.75 | 175,100 | — | — |
| 2005-04-18 | $5.66 | $5.66 | 227,400 | — | — |
| 2005-04-15 | $5.89 | $5.89 | 276,300 | — | — |
| 2005-04-14 | $5.96 | $5.96 | 205,500 | — | — |
| 2005-04-13 | $6.20 | $6.20 | 305,400 | — | — |
| 2005-04-12 | $5.99 | $5.99 | 85,300 | — | — |
| 2005-04-11 | $6.02 | $6.02 | 134,100 | — | — |
| 2005-04-08 | $5.97 | $5.97 | 91,300 | — | — |
| 2005-04-07 | $5.97 | $5.97 | 127,900 | — | — |
| 2005-04-06 | $5.96 | $5.96 | 283,200 | — | — |
| 2005-04-05 | $6.03 | $6.03 | 115,100 | — | — |
| 2005-04-04 | $6.00 | $6.00 | 202,000 | — | — |
| 2005-04-01 | $6.00 | $6.00 | 232,700 | — | — |
| 2005-03-31 | $6.00 | $6.00 | 461,500 | — | — |
| 2005-03-30 | $5.99 | $5.99 | 360,900 | — | — |
| 2005-03-29 | $6.08 | $6.08 | 1,237,800 | — | — |
| 2005-03-28 | $6.30 | $6.30 | 10,450,600 | — | — |
| 2005-03-24 | $5.75 | $5.75 | 75,400 | — | — |
| 2005-03-23 | $5.86 | $5.86 | 60,200 | — | — |
| 2005-03-22 | $5.81 | $5.81 | 66,600 | — | — |
| 2005-03-21 | $5.75 | $5.75 | 85,000 | — | — |
| 2005-03-18 | $5.56 | $5.56 | 88,100 | — | — |
| 2005-03-17 | $5.58 | $5.58 | 58,700 | — | — |
| 2005-03-16 | $5.59 | $5.59 | 170,600 | — | — |
| 2005-03-15 | $5.88 | $5.88 | 49,600 | — | — |
| 2005-03-14 | $5.97 | $5.97 | 128,400 | — | — |
| 2005-03-11 | $5.96 | $5.96 | 77,300 | — | — |
| 2005-03-10 | $6.06 | $6.06 | 84,200 | — | — |
| 2005-03-09 | $5.88 | $5.88 | 56,700 | — | — |
| 2005-03-08 | $5.91 | $5.91 | 270,800 | — | — |
| 2005-03-07 | $5.87 | $5.87 | 323,000 | — | — |
| 2005-03-04 | $6.35 | $6.35 | 103,700 | — | — |
| 2005-03-03 | $6.42 | $6.42 | 189,400 | — | — |
| 2005-03-02 | $6.63 | $6.63 | 107,000 | — | — |
| 2005-03-01 | $6.79 | $6.79 | 115,000 | — | — |
| 2005-02-28 | $6.80 | $6.80 | 159,000 | — | — |
| 2005-02-25 | $6.85 | $6.85 | 81,300 | — | — |
| 2005-02-24 | $7.00 | $7.00 | 105,600 | — | — |
| 2005-02-23 | $7.04 | $7.04 | 134,000 | — | — |
| 2005-02-22 | $7.02 | $7.02 | 125,300 | — | — |
| 2005-02-18 | $7.17 | $7.17 | 158,200 | — | — |
| 2005-02-17 | $7.22 | $7.22 | 214,400 | — | — |
| 2005-02-16 | $7.27 | $7.27 | 779,900 | — | — |
| 2005-02-15 | $6.96 | $6.96 | 109,600 | — | — |
| 2005-02-14 | $6.95 | $6.95 | 90,700 | — | — |
| 2005-02-11 | $7.15 | $7.15 | 93,700 | — | — |
| 2005-02-10 | $7.20 | $7.20 | 134,500 | — | — |
| 2005-02-09 | $6.93 | $6.93 | 86,800 | — | — |
| 2005-02-08 | $7.06 | $7.06 | 136,100 | — | — |
| 2005-02-07 | $7.32 | $7.32 | 116,000 | — | — |
| 2005-02-04 | $7.15 | $7.15 | 48,300 | — | — |
| 2005-02-03 | $7.14 | $7.14 | 82,800 | — | — |
| 2005-02-02 | $6.98 | $6.98 | 67,700 | — | — |
| 2005-02-01 | $7.05 | $7.05 | 100,700 | — | — |
| 2005-01-31 | $7.07 | $7.07 | 146,900 | — | — |
| 2005-01-28 | $6.82 | $6.82 | 58,600 | — | — |
| 2005-01-27 | $6.87 | $6.87 | 75,500 | — | — |
| 2005-01-26 | $6.84 | $6.84 | 140,600 | — | — |
| 2005-01-25 | $7.01 | $7.01 | 64,300 | — | — |
| 2005-01-24 | $6.94 | $6.94 | 152,500 | — | — |
| 2005-01-21 | $7.06 | $7.06 | 68,800 | — | — |
| 2005-01-20 | $7.12 | $7.12 | 86,800 | — | — |
| 2005-01-19 | $7.14 | $7.14 | 162,000 | — | — |
| 2005-01-18 | $7.30 | $7.30 | 127,700 | — | — |
| 2005-01-14 | $7.20 | $7.20 | 140,600 | — | — |
| 2005-01-13 | $6.92 | $6.92 | 173,800 | — | — |
| 2005-01-12 | $6.84 | $6.84 | 239,300 | — | — |
| 2005-01-11 | $6.93 | $6.93 | 1,234,700 | — | — |
| 2005-01-10 | $6.26 | $6.26 | 92,400 | — | — |
| 2005-01-07 | $6.50 | $6.50 | 62,500 | — | — |
| 2005-01-06 | $6.48 | $6.48 | 154,800 | — | — |
| 2005-01-05 | $6.56 | $6.56 | 248,400 | — | — |
| 2005-01-04 | $6.90 | $6.90 | 181,300 | — | — |
| 2005-01-03 | $7.28 | $7.28 | 295,300 | — | — |