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
- 1996-02-16 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 | $7.86 | $7.86 | 2,000 | — | — |
| 2005-12-29 | $7.86 | $7.86 | 7,300 | — | — |
| 2005-12-28 | $7.97 | $7.97 | 9,500 | — | — |
| 2005-12-27 | $7.85 | $7.85 | 42,600 | — | — |
| 2005-12-23 | $8.00 | $8.00 | 25,000 | — | — |
| 2005-12-22 | $7.95 | $7.95 | 75,300 | — | — |
| 2005-12-21 | $7.59 | $7.59 | 33,500 | — | — |
| 2005-12-20 | $7.37 | $7.37 | 2,700 | — | — |
| 2005-12-19 | $7.34 | $7.34 | 31,800 | — | — |
| 2005-12-16 | $7.33 | $7.33 | 9,000 | — | — |
| 2005-12-15 | $7.18 | $7.18 | 63,700 | — | — |
| 2005-12-14 | $6.91 | $6.91 | 218,700 | — | — |
| 2005-12-13 | $6.72 | $6.72 | 11,300 | — | — |
| 2005-12-12 | $6.42 | $6.42 | 21,200 | — | — |
| 2005-12-09 | $6.29 | $6.29 | 58,600 | — | — |
| 2005-12-08 | $6.60 | $6.60 | 5,600 | — | — |
| 2005-12-07 | $6.60 | $6.60 | 92,700 | — | — |
| 2005-12-06 | $6.84 | $6.84 | 36,600 | — | — |
| 2005-12-05 | $6.98 | $6.98 | 72,600 | — | — |
| 2005-12-02 | $7.16 | $7.16 | 4,000 | — | — |
| 2005-12-01 | $6.98 | $6.98 | 45,200 | — | — |
| 2005-11-30 | $7.17 | $7.17 | 3,200 | — | — |
| 2005-11-29 | $7.29 | $7.29 | 17,400 | — | — |
| 2005-11-28 | $7.08 | $7.08 | 15,800 | — | — |
| 2005-11-25 | $7.19 | $7.19 | 1,700 | — | — |
| 2005-11-23 | $7.11 | $7.11 | 35,600 | — | — |
| 2005-11-22 | $7.32 | $7.32 | 14,500 | — | — |
| 2005-11-21 | $7.01 | $7.01 | 28,400 | — | — |
| 2005-11-18 | $7.06 | $7.06 | 12,700 | — | — |
| 2005-11-17 | $7.13 | $7.13 | 73,100 | — | — |
| 2005-11-16 | $7.22 | $7.22 | 5,400 | — | — |
| 2005-11-15 | $7.20 | $7.20 | 25,600 | — | — |
| 2005-11-14 | $7.19 | $7.19 | 177,400 | — | — |
| 2005-11-11 | $7.87 | $7.87 | 20,500 | — | — |
| 2005-11-10 | $7.69 | $7.69 | 21,000 | — | — |
| 2005-11-09 | $7.93 | $7.93 | 56,300 | — | — |
| 2005-11-08 | $8.08 | $8.08 | 15,500 | — | — |
| 2005-11-07 | $7.82 | $7.82 | 8,500 | — | — |
| 2005-11-04 | $7.70 | $7.70 | 6,300 | — | — |
| 2005-11-03 | $7.90 | $7.90 | 59,800 | — | — |
| 2005-11-02 | $7.86 | $7.86 | 14,100 | — | — |
| 2005-11-01 | $8.27 | $8.27 | 63,700 | — | — |
| 2005-10-31 | $8.31 | $8.31 | 9,300 | — | — |
| 2005-10-28 | $8.35 | $8.35 | 15,300 | — | — |
| 2005-10-27 | $8.30 | $8.30 | 6,900 | — | — |
| 2005-10-26 | $8.29 | $8.29 | 103,300 | — | — |
| 2005-10-25 | $8.34 | $8.34 | 16,000 | — | — |
| 2005-10-24 | $8.43 | $8.43 | 31,800 | — | — |
| 2005-10-21 | $8.67 | $8.67 | 19,800 | — | — |
| 2005-10-20 | $8.39 | $8.39 | 93,800 | — | — |
| 2005-10-19 | $8.39 | $8.39 | 88,100 | — | — |
| 2005-10-18 | $8.30 | $8.30 | 32,600 | — | — |
| 2005-10-17 | $8.31 | $8.31 | 52,000 | — | — |
| 2005-10-14 | $8.42 | $8.42 | 33,200 | — | — |
| 2005-10-13 | $8.19 | $8.19 | 6,900 | — | — |
| 2005-10-12 | $8.19 | $8.19 | 9,200 | — | — |
| 2005-10-11 | $8.29 | $8.29 | 13,000 | — | — |
| 2005-10-10 | $8.30 | $8.30 | 98,900 | — | — |
| 2005-10-07 | $8.66 | $8.66 | 33,200 | — | — |
| 2005-10-06 | $8.59 | $8.59 | 36,500 | — | — |
| 2005-10-05 | $8.79 | $8.79 | 151,300 | — | — |
| 2005-10-04 | $8.82 | $8.82 | 59,100 | — | — |
| 2005-10-03 | $8.93 | $8.93 | 47,200 | — | — |
| 2005-09-30 | $8.80 | $8.80 | 39,200 | — | — |
| 2005-09-29 | $8.60 | $8.60 | 11,700 | — | — |
| 2005-09-28 | $8.63 | $8.63 | 39,100 | — | — |
| 2005-09-27 | $8.58 | $8.58 | 53,500 | — | — |
| 2005-09-26 | $8.53 | $8.53 | 29,200 | — | — |
| 2005-09-23 | $8.54 | $8.54 | 8,800 | — | — |
| 2005-09-22 | $8.45 | $8.45 | 4,100 | — | — |
| 2005-09-21 | $8.49 | $8.49 | 15,300 | — | — |
| 2005-09-20 | $8.60 | $8.60 | 8,000 | — | — |
| 2005-09-19 | $8.50 | $8.50 | 22,100 | — | — |
| 2005-09-16 | $8.37 | $8.37 | 54,800 | — | — |
| 2005-09-15 | $8.33 | $8.33 | 34,000 | — | — |
| 2005-09-14 | $8.38 | $8.38 | 16,800 | — | — |
| 2005-09-13 | $8.26 | $8.26 | 33,200 | — | — |
| 2005-09-12 | $8.27 | $8.27 | 14,700 | — | — |
| 2005-09-09 | $8.38 | $8.38 | 19,800 | — | — |
| 2005-09-08 | $8.02 | $8.02 | 28,900 | — | — |
| 2005-09-07 | $8.09 | $8.09 | 41,900 | — | — |
| 2005-09-06 | $8.10 | $8.10 | 14,100 | — | — |
| 2005-09-02 | $7.87 | $7.87 | 6,000 | — | — |
| 2005-09-01 | $7.98 | $7.98 | 15,100 | — | — |
| 2005-08-31 | $8.05 | $8.05 | 67,100 | — | — |
| 2005-08-30 | $8.00 | $8.00 | 5,400 | — | — |
| 2005-08-29 | $7.85 | $7.85 | 18,400 | — | — |
| 2005-08-26 | $8.00 | $8.00 | 96,600 | — | — |
| 2005-08-25 | $7.83 | $7.83 | 95,800 | — | — |
| 2005-08-24 | $7.57 | $7.57 | 60,100 | — | — |
| 2005-08-23 | $7.43 | $7.43 | 64,800 | — | — |
| 2005-08-22 | $7.59 | $7.59 | 35,100 | — | — |
| 2005-08-19 | $7.60 | $7.60 | 15,500 | — | — |
| 2005-08-18 | $7.40 | $7.40 | 2,200 | — | — |
| 2005-08-17 | $7.50 | $7.50 | 12,600 | — | — |
| 2005-08-16 | $7.40 | $7.40 | 34,200 | — | — |
| 2005-08-15 | $7.44 | $7.44 | 63,900 | — | — |
| 2005-08-12 | $7.30 | $7.30 | 20,000 | — | — |
| 2005-08-11 | $7.45 | $7.45 | 18,500 | — | — |
| 2005-08-10 | $7.32 | $7.32 | 49,300 | — | — |
| 2005-08-09 | $7.31 | $7.31 | 21,000 | — | — |
| 2005-08-08 | $7.57 | $7.57 | 25,600 | — | — |
| 2005-08-05 | $7.53 | $7.53 | 53,900 | — | — |
| 2005-08-04 | $7.08 | $7.08 | 122,000 | — | — |
| 2005-08-03 | $7.90 | $7.90 | 96,600 | — | — |
| 2005-08-02 | $7.84 | $7.84 | 54,600 | — | — |
| 2005-08-01 | $8.15 | $8.15 | 63,800 | — | — |
| 2005-07-29 | $8.00 | $8.00 | 62,500 | — | — |
| 2005-07-28 | $7.45 | $7.45 | 20,300 | — | — |
| 2005-07-27 | $8.00 | $8.00 | 77,400 | — | — |
| 2005-07-26 | $7.26 | $7.26 | 12,200 | — | — |
| 2005-07-25 | $7.15 | $7.15 | 8,600 | — | — |
| 2005-07-22 | $7.17 | $7.17 | 3,100 | — | — |
| 2005-07-21 | $7.12 | $7.12 | 21,900 | — | — |
| 2005-07-20 | $6.90 | $6.90 | 3,400 | — | — |
| 2005-07-19 | $7.00 | $7.00 | 12,100 | — | — |
| 2005-07-18 | $7.12 | $7.12 | 53,200 | — | — |
| 2005-07-15 | $7.11 | $7.11 | 21,700 | — | — |
| 2005-07-14 | $7.06 | $7.06 | 40,600 | — | — |
| 2005-07-13 | $7.02 | $7.02 | 47,700 | — | — |
| 2005-07-12 | $7.25 | $7.25 | 50,800 | — | — |
| 2005-07-11 | $6.56 | $6.56 | 51,400 | — | — |
| 2005-07-08 | $6.48 | $6.48 | 27,900 | — | — |
| 2005-07-07 | $6.26 | $6.26 | 14,600 | — | — |
| 2005-07-06 | $6.18 | $6.18 | 57,600 | — | — |
| 2005-07-05 | $6.16 | $6.16 | 41,300 | — | — |
| 2005-07-01 | $6.07 | $6.07 | 4,200 | — | — |
| 2005-06-30 | $6.19 | $6.19 | 8,000 | — | — |
| 2005-06-29 | $6.12 | $6.12 | 26,700 | — | — |
| 2005-06-28 | $6.14 | $6.14 | 8,900 | — | — |
| 2005-06-27 | $6.25 | $6.25 | 5,500 | — | — |
| 2005-06-24 | $6.20 | $6.20 | 7,200 | — | — |
| 2005-06-23 | $6.22 | $6.22 | 9,500 | — | — |
| 2005-06-22 | $6.11 | $6.11 | 16,200 | — | — |
| 2005-06-21 | $6.03 | $6.03 | 17,400 | — | — |
| 2005-06-20 | $6.06 | $6.06 | 10,900 | — | — |
| 2005-06-17 | $6.24 | $6.24 | 4,700 | — | — |
| 2005-06-16 | $6.30 | $6.30 | 6,400 | — | — |
| 2005-06-15 | $6.30 | $6.30 | 25,900 | — | — |
| 2005-06-14 | $6.53 | $6.53 | 45,500 | — | — |
| 2005-06-13 | $6.49 | $6.49 | 14,300 | — | — |
| 2005-06-10 | $6.50 | $6.50 | 22,600 | — | — |
| 2005-06-09 | $6.26 | $6.26 | 5,600 | — | — |
| 2005-06-08 | $6.48 | $6.48 | 600 | — | — |
| 2005-06-07 | $6.50 | $6.50 | 12,700 | — | — |
| 2005-06-06 | $6.46 | $6.46 | 41,500 | — | — |
| 2005-06-03 | $6.19 | $6.19 | 51,100 | — | — |
| 2005-06-02 | $6.14 | $6.14 | 1,700 | — | — |
| 2005-06-01 | $6.20 | $6.20 | 31,500 | — | — |
| 2005-05-31 | $6.00 | $6.00 | 55,200 | — | — |
| 2005-05-27 | $5.90 | $5.90 | 76,400 | — | — |
| 2005-05-26 | $5.96 | $5.96 | 17,500 | — | — |
| 2005-05-25 | $5.80 | $5.80 | 3,500 | — | — |
| 2005-05-24 | $5.87 | $5.87 | 31,900 | — | — |
| 2005-05-23 | $5.87 | $5.87 | 20,300 | — | — |
| 2005-05-20 | $5.92 | $5.92 | 8,400 | — | — |
| 2005-05-19 | $5.82 | $5.82 | 26,900 | — | — |
| 2005-05-18 | $5.69 | $5.69 | 23,900 | — | — |
| 2005-05-17 | $5.90 | $5.90 | 15,800 | — | — |
| 2005-05-16 | $5.92 | $5.92 | 16,600 | — | — |
| 2005-05-13 | $5.90 | $5.90 | 31,900 | — | — |
| 2005-05-12 | $5.97 | $5.97 | 25,000 | — | — |
| 2005-05-11 | $5.86 | $5.86 | 6,700 | — | — |
| 2005-05-10 | $5.84 | $5.84 | 9,500 | — | — |
| 2005-05-09 | $5.85 | $5.85 | 21,800 | — | — |
| 2005-05-06 | $6.00 | $6.00 | 5,300 | — | — |
| 2005-05-05 | $5.98 | $5.98 | 31,600 | — | — |
| 2005-05-04 | $5.98 | $5.98 | 17,400 | — | — |
| 2005-05-03 | $5.67 | $5.67 | 150,200 | — | — |
| 2005-05-02 | $5.54 | $5.54 | 11,400 | — | — |
| 2005-04-29 | $5.71 | $5.71 | 63,100 | — | — |
| 2005-04-28 | $5.56 | $5.56 | 6,500 | — | — |
| 2005-04-27 | $5.46 | $5.46 | 12,900 | — | — |
| 2005-04-26 | $5.49 | $5.49 | 31,400 | — | — |
| 2005-04-25 | $5.63 | $5.63 | 16,800 | — | — |
| 2005-04-22 | $5.55 | $5.55 | 20,400 | — | — |
| 2005-04-21 | $5.49 | $5.49 | 28,000 | — | — |
| 2005-04-20 | $5.41 | $5.41 | 27,300 | — | — |
| 2005-04-19 | $5.45 | $5.45 | 15,200 | — | — |
| 2005-04-18 | $5.07 | $5.07 | 36,000 | — | — |
| 2005-04-15 | $5.14 | $5.14 | 8,300 | — | — |
| 2005-04-14 | $5.39 | $5.39 | 16,000 | — | — |
| 2005-04-13 | $5.51 | $5.51 | 24,400 | — | — |
| 2005-04-12 | $5.21 | $5.21 | 5,300 | — | — |
| 2005-04-11 | $5.42 | $5.42 | 8,500 | — | — |
| 2005-04-08 | $5.55 | $5.55 | 10,800 | — | — |
| 2005-04-07 | $5.58 | $5.58 | 178,700 | — | — |
| 2005-04-06 | $5.58 | $5.58 | 10,000 | — | — |
| 2005-04-05 | $5.52 | $5.52 | 7,900 | — | — |
| 2005-04-04 | $5.70 | $5.70 | 1,900 | — | — |
| 2005-04-01 | $5.71 | $5.71 | 72,800 | — | — |
| 2005-03-31 | $5.08 | $5.08 | 8,600 | — | — |
| 2005-03-30 | $5.03 | $5.03 | 12,100 | — | — |
| 2005-03-29 | $5.16 | $5.16 | 26,900 | — | — |
| 2005-03-28 | $5.55 | $5.55 | 16,700 | — | — |
| 2005-03-24 | $5.59 | $5.59 | 24,900 | — | — |
| 2005-03-23 | $5.46 | $5.46 | 9,200 | — | — |
| 2005-03-22 | $5.51 | $5.51 | 3,800 | — | — |
| 2005-03-21 | $5.49 | $5.49 | 2,900 | — | — |
| 2005-03-18 | $5.47 | $5.47 | 43,400 | — | — |
| 2005-03-17 | $5.69 | $5.69 | 10,700 | — | — |
| 2005-03-16 | $5.52 | $5.52 | 2,100 | — | — |
| 2005-03-15 | $5.69 | $5.69 | 600 | — | — |
| 2005-03-14 | $5.47 | $5.47 | 9,500 | — | — |
| 2005-03-11 | $5.66 | $5.66 | 4,300 | — | — |
| 2005-03-10 | $5.51 | $5.51 | 25,500 | — | — |
| 2005-03-09 | $5.51 | $5.51 | 50,000 | — | — |
| 2005-03-08 | $5.40 | $5.40 | 18,900 | — | — |
| 2005-03-07 | $5.30 | $5.30 | 8,400 | — | — |
| 2005-03-04 | $5.20 | $5.20 | 7,800 | — | — |
| 2005-03-03 | $5.27 | $5.27 | 41,300 | — | — |
| 2005-03-02 | $4.98 | $4.98 | 54,800 | — | — |
| 2005-03-01 | $5.36 | $5.36 | 38,000 | — | — |
| 2005-02-28 | $5.90 | $5.90 | 71,700 | — | — |
| 2005-02-25 | $5.81 | $5.81 | 20,600 | — | — |
| 2005-02-24 | $5.62 | $5.62 | 84,600 | — | — |
| 2005-02-23 | $6.16 | $6.16 | 32,400 | — | — |
| 2005-02-22 | $6.15 | $6.15 | 112,600 | — | — |
| 2005-02-18 | $6.19 | $6.19 | 40,000 | — | — |
| 2005-02-17 | $5.90 | $5.90 | 32,200 | — | — |
| 2005-02-16 | $5.77 | $5.77 | 72,100 | — | — |
| 2005-02-15 | $5.70 | $5.70 | 99,000 | — | — |
| 2005-02-14 | $5.78 | $5.78 | 140,000 | — | — |
| 2005-02-11 | $5.43 | $5.43 | 106,100 | — | — |
| 2005-02-10 | $5.04 | $5.04 | 39,300 | — | — |
| 2005-02-09 | $4.99 | $4.99 | 63,400 | — | — |
| 2005-02-08 | $5.24 | $5.24 | 211,800 | — | — |
| 2005-02-07 | $6.04 | $6.04 | 453,100 | — | — |
| 2005-02-04 | $5.05 | $5.05 | 70,100 | — | — |
| 2005-02-03 | $4.70 | $4.70 | 4,000 | — | — |
| 2005-02-02 | $4.73 | $4.73 | 10,700 | — | — |
| 2005-02-01 | $4.78 | $4.78 | 38,300 | — | — |
| 2005-01-31 | $4.96 | $4.96 | 120,500 | — | — |
| 2005-01-28 | $4.51 | $4.51 | 164,700 | — | — |
| 2005-01-27 | $4.30 | $4.30 | 109,600 | — | — |
| 2005-01-26 | $4.30 | $4.30 | 22,600 | — | — |
| 2005-01-25 | $4.30 | $4.30 | 50,400 | — | — |
| 2005-01-24 | $4.38 | $4.38 | 37,800 | — | — |
| 2005-01-21 | $4.36 | $4.36 | 11,800 | — | — |
| 2005-01-20 | $4.31 | $4.31 | 40,000 | — | — |
| 2005-01-19 | $4.29 | $4.29 | 71,900 | — | — |
| 2005-01-18 | $4.21 | $4.21 | 5,600 | — | — |
| 2005-01-14 | $4.22 | $4.22 | 53,400 | — | — |
| 2005-01-13 | $4.25 | $4.25 | 2,500 | — | — |
| 2005-01-12 | $4.32 | $4.32 | 11,100 | — | — |
| 2005-01-11 | $4.33 | $4.33 | 12,800 | — | — |
| 2005-01-10 | $4.38 | $4.38 | 56,800 | — | — |
| 2005-01-07 | $4.34 | $4.34 | 36,300 | — | — |
| 2005-01-06 | $4.35 | $4.35 | 81,200 | — | — |
| 2005-01-05 | $4.40 | $4.40 | 118,600 | — | — |
| 2005-01-04 | $4.25 | $4.25 | 30,400 | — | — |
| 2005-01-03 | $4.36 | $4.36 | 54,000 | — | — |