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
- 2005-05-03 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 | $6.50 | $6.50 | 40,300 | — | — |
| 2005-12-29 | $6.67 | $6.67 | 48,200 | — | — |
| 2005-12-28 | $7.05 | $7.05 | 199,800 | — | — |
| 2005-12-27 | $5.90 | $5.90 | 43,800 | — | — |
| 2005-12-23 | $5.82 | $5.82 | 15,700 | — | — |
| 2005-12-22 | $5.82 | $5.82 | 10,200 | — | — |
| 2005-12-21 | $5.89 | $5.89 | 9,800 | — | — |
| 2005-12-20 | $5.98 | $5.98 | 35,200 | — | — |
| 2005-12-19 | $6.00 | $6.00 | 38,100 | — | — |
| 2005-12-16 | $6.10 | $6.10 | 7,500 | — | — |
| 2005-12-15 | $6.14 | $6.14 | 19,600 | — | — |
| 2005-12-14 | $6.14 | $6.14 | 16,500 | — | — |
| 2005-12-13 | $6.06 | $6.06 | 8,500 | — | — |
| 2005-12-12 | $6.13 | $6.13 | 41,600 | — | — |
| 2005-12-09 | $6.40 | $6.40 | 27,200 | — | — |
| 2005-12-08 | $6.35 | $6.35 | 47,700 | — | — |
| 2005-12-07 | $6.80 | $6.80 | 9,000 | — | — |
| 2005-12-06 | $6.70 | $6.70 | 7,100 | — | — |
| 2005-12-05 | $6.75 | $6.75 | 7,000 | — | — |
| 2005-12-02 | $6.85 | $6.85 | 10,500 | — | — |
| 2005-12-01 | $6.75 | $6.75 | 10,900 | — | — |
| 2005-11-30 | $6.54 | $6.54 | 18,600 | — | — |
| 2005-11-29 | $6.69 | $6.69 | 32,000 | — | — |
| 2005-11-28 | $6.60 | $6.60 | 23,400 | — | — |
| 2005-11-25 | $7.00 | $7.00 | 35,100 | — | — |
| 2005-11-23 | $6.80 | $6.80 | 33,200 | — | — |
| 2005-11-22 | $6.58 | $6.58 | 60,700 | — | — |
| 2005-11-21 | $6.44 | $6.44 | 73,100 | — | — |
| 2005-11-18 | $5.72 | $5.72 | 42,200 | — | — |
| 2005-11-17 | $5.92 | $5.92 | 15,700 | — | — |
| 2005-11-16 | $5.80 | $5.80 | 32,500 | — | — |
| 2005-11-15 | $5.82 | $5.82 | 41,700 | — | — |
| 2005-11-14 | $6.20 | $6.20 | 9,800 | — | — |
| 2005-11-11 | $6.20 | $6.20 | 13,900 | — | — |
| 2005-11-10 | $6.10 | $6.10 | 12,500 | — | — |
| 2005-11-09 | $6.25 | $6.25 | 17,200 | — | — |
| 2005-11-08 | $6.26 | $6.26 | 7,300 | — | — |
| 2005-11-07 | $6.35 | $6.35 | 23,500 | — | — |
| 2005-11-04 | $6.15 | $6.15 | 49,500 | — | — |
| 2005-11-03 | $5.86 | $5.86 | 28,700 | — | — |
| 2005-11-02 | $6.20 | $6.20 | 13,500 | — | — |
| 2005-11-01 | $6.20 | $6.20 | 29,300 | — | — |
| 2005-10-31 | $6.36 | $6.36 | 27,700 | — | — |
| 2005-10-28 | $6.50 | $6.50 | 31,400 | — | — |
| 2005-10-27 | $6.20 | $6.20 | 25,700 | — | — |
| 2005-10-26 | $6.55 | $6.55 | 46,600 | — | — |
| 2005-10-25 | $6.96 | $6.96 | 24,000 | — | — |
| 2005-10-24 | $7.10 | $7.10 | 40,100 | — | — |
| 2005-10-21 | $6.85 | $6.85 | 70,200 | — | — |
| 2005-10-20 | $6.60 | $6.60 | 47,700 | — | — |
| 2005-10-19 | $6.50 | $6.50 | 68,200 | — | — |
| 2005-10-18 | $6.89 | $6.89 | 75,900 | — | — |
| 2005-10-17 | $6.96 | $6.96 | 278,100 | — | — |
| 2005-10-14 | $6.47 | $6.47 | 381,400 | — | — |
| 2005-10-13 | $4.96 | $4.96 | 104,400 | — | — |
| 2005-10-12 | $5.10 | $5.10 | 89,700 | — | — |
| 2005-10-11 | $5.40 | $5.40 | 70,700 | — | — |
| 2005-10-10 | $5.57 | $5.57 | 58,600 | — | — |
| 2005-10-07 | $6.16 | $6.16 | 65,900 | — | — |
| 2005-10-06 | $6.05 | $6.05 | 51,500 | — | — |
| 2005-10-05 | $6.45 | $6.45 | 127,900 | — | — |
| 2005-10-04 | $7.10 | $7.10 | 68,400 | — | — |
| 2005-10-03 | $7.34 | $7.34 | 88,200 | — | — |
| 2005-09-30 | $7.70 | $7.70 | 47,500 | — | — |
| 2005-09-29 | $7.60 | $7.60 | 207,400 | — | — |
| 2005-09-28 | $7.65 | $7.65 | 221,400 | — | — |
| 2005-09-27 | $9.19 | $9.19 | 34,300 | — | — |
| 2005-09-26 | $9.42 | $9.42 | 72,700 | — | — |
| 2005-09-23 | $9.58 | $9.58 | 34,300 | — | — |
| 2005-09-22 | $9.45 | $9.45 | 62,600 | — | — |
| 2005-09-21 | $9.55 | $9.55 | 125,000 | — | — |
| 2005-09-20 | $9.57 | $9.57 | 154,100 | — | — |
| 2005-09-19 | $10.17 | $10.17 | 204,700 | — | — |
| 2005-09-16 | $9.88 | $9.88 | 327,500 | — | — |
| 2005-09-15 | $9.30 | $9.30 | 941,500 | — | — |
| 2005-09-14 | $13.27 | $13.27 | 173,600 | — | — |
| 2005-09-13 | $12.99 | $12.99 | 192,600 | — | — |
| 2005-09-12 | $13.95 | $13.95 | 337,300 | — | — |
| 2005-09-09 | $14.87 | $14.87 | 340,900 | — | — |
| 2005-09-08 | $13.98 | $13.98 | 262,700 | — | — |
| 2005-09-07 | $13.06 | $13.06 | 276,100 | — | — |
| 2005-09-06 | $12.75 | $12.75 | 165,000 | — | — |
| 2005-09-02 | $11.69 | $11.69 | 81,900 | — | — |
| 2005-09-01 | $11.00 | $11.00 | 64,400 | — | — |
| 2005-08-31 | $10.93 | $10.93 | 137,200 | — | — |
| 2005-08-30 | $11.79 | $11.79 | 218,000 | — | — |
| 2005-08-29 | $11.85 | $11.85 | 164,600 | — | — |
| 2005-08-26 | $11.16 | $11.16 | 129,200 | — | — |
| 2005-08-25 | $11.03 | $11.03 | 178,900 | — | — |
| 2005-08-24 | $10.27 | $10.27 | 229,700 | — | — |
| 2005-08-23 | $10.59 | $10.59 | 232,200 | — | — |
| 2005-08-22 | $9.79 | $9.79 | 81,200 | — | — |
| 2005-08-19 | $9.47 | $9.47 | 58,800 | — | — |
| 2005-08-18 | $9.25 | $9.25 | 138,100 | — | — |
| 2005-08-17 | $9.70 | $9.70 | 71,000 | — | — |
| 2005-08-16 | $9.85 | $9.85 | 102,100 | — | — |
| 2005-08-15 | $9.99 | $9.99 | 93,700 | — | — |
| 2005-08-12 | $9.81 | $9.81 | 81,100 | — | — |
| 2005-08-11 | $10.33 | $10.33 | 162,500 | — | — |
| 2005-08-10 | $9.68 | $9.68 | 108,100 | — | — |
| 2005-08-09 | $9.35 | $9.35 | 91,100 | — | — |
| 2005-08-08 | $8.87 | $8.87 | 127,400 | — | — |
| 2005-08-05 | $9.02 | $9.02 | 223,700 | — | — |
| 2005-08-04 | $9.85 | $9.85 | 36,800 | — | — |
| 2005-08-03 | $9.95 | $9.95 | 45,600 | — | — |
| 2005-08-02 | $10.00 | $10.00 | 97,200 | — | — |
| 2005-08-01 | $9.92 | $9.92 | 91,000 | — | — |
| 2005-07-29 | $10.05 | $10.05 | 118,000 | — | — |
| 2005-07-28 | $10.50 | $10.50 | 354,000 | — | — |
| 2005-07-27 | $10.05 | $10.05 | 340,300 | — | — |
| 2005-07-26 | $9.25 | $9.25 | 123,600 | — | — |
| 2005-07-25 | $8.69 | $8.69 | 66,000 | — | — |
| 2005-07-22 | $8.56 | $8.56 | 74,500 | — | — |
| 2005-07-21 | $8.61 | $8.61 | 175,700 | — | — |
| 2005-07-20 | $8.69 | $8.69 | 212,300 | — | — |
| 2005-07-19 | $8.12 | $8.12 | 222,300 | — | — |
| 2005-07-18 | $7.71 | $7.71 | 349,200 | — | — |
| 2005-07-15 | $8.50 | $8.50 | 111,100 | — | — |
| 2005-07-14 | $8.85 | $8.85 | 244,500 | — | — |
| 2005-07-13 | $9.20 | $9.20 | 69,300 | — | — |
| 2005-07-12 | $9.35 | $9.35 | 130,400 | — | — |
| 2005-07-11 | $9.20 | $9.20 | 116,700 | — | — |
| 2005-07-08 | $9.25 | $9.25 | 450,400 | — | — |
| 2005-07-07 | $9.64 | $9.64 | 233,500 | — | — |
| 2005-07-06 | $9.08 | $9.08 | 461,800 | — | — |
| 2005-07-05 | $9.25 | $9.25 | 312,300 | — | — |
| 2005-07-01 | $8.30 | $8.30 | 165,000 | — | — |
| 2005-06-30 | $7.90 | $7.90 | 84,000 | — | — |
| 2005-06-29 | $8.00 | $8.00 | 156,100 | — | — |
| 2005-06-28 | $8.40 | $8.40 | 132,300 | — | — |
| 2005-06-27 | $8.30 | $8.30 | 107,500 | — | — |
| 2005-06-24 | $8.51 | $8.51 | 261,000 | — | — |
| 2005-06-23 | $7.95 | $7.95 | 273,800 | — | — |
| 2005-06-22 | $8.68 | $8.68 | 494,100 | — | — |
| 2005-06-21 | $8.80 | $8.80 | 764,600 | — | — |
| 2005-06-20 | $7.10 | $7.10 | 191,100 | — | — |
| 2005-06-17 | $7.20 | $7.20 | 218,600 | — | — |
| 2005-06-16 | $7.30 | $7.30 | 265,100 | — | — |
| 2005-06-15 | $7.80 | $7.80 | 1,120,200 | — | — |
| 2005-06-14 | $7.45 | $7.45 | 1,919,600 | — | — |
| 2005-06-13 | $5.35 | $5.35 | 116,600 | — | — |
| 2005-06-10 | $4.93 | $4.93 | 31,300 | — | — |
| 2005-06-09 | $4.86 | $4.86 | 21,200 | — | — |
| 2005-06-08 | $4.92 | $4.92 | 71,000 | — | — |
| 2005-06-07 | $4.72 | $4.72 | 20,500 | — | — |
| 2005-06-06 | $4.90 | $4.90 | 57,400 | — | — |
| 2005-06-03 | $4.80 | $4.80 | 72,700 | — | — |
| 2005-06-02 | $4.45 | $4.45 | 25,800 | — | — |
| 2005-06-01 | $4.60 | $4.60 | 23,500 | — | — |
| 2005-05-31 | $4.65 | $4.65 | 15,800 | — | — |
| 2005-05-27 | $4.90 | $4.90 | 22,800 | — | — |
| 2005-05-26 | $4.95 | $4.95 | 15,800 | — | — |
| 2005-05-25 | $5.00 | $5.00 | 59,800 | — | — |
| 2005-05-24 | $4.70 | $4.70 | 11,800 | — | — |
| 2005-05-23 | $4.75 | $4.75 | 6,100 | — | — |
| 2005-05-20 | $4.74 | $4.74 | 5,700 | — | — |
| 2005-05-19 | $4.65 | $4.65 | 67,100 | — | — |
| 2005-05-18 | $4.65 | $4.65 | 52,000 | — | — |
| 2005-05-17 | $4.90 | $4.90 | 30,300 | — | — |
| 2005-05-16 | $5.10 | $5.10 | 26,300 | — | — |
| 2005-05-13 | $5.15 | $5.15 | 39,000 | — | — |
| 2005-05-12 | $5.12 | $5.12 | 27,300 | — | — |
| 2005-05-11 | $5.35 | $5.35 | 17,100 | — | — |
| 2005-05-10 | $5.45 | $5.45 | 86,400 | — | — |
| 2005-05-09 | $5.45 | $5.45 | 68,500 | — | — |
| 2005-05-06 | $5.25 | $5.25 | 32,300 | — | — |
| 2005-05-05 | $5.25 | $5.25 | 42,900 | — | — |
| 2005-05-04 | $5.25 | $5.25 | 46,900 | — | — |
| 2005-05-03 | $5.20 | $5.20 | 130,700 | — | — |