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
- 1996-02-15 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 | $7.75 | $7.75 | 13,300 | — | — |
| 2005-12-29 | $7.70 | $7.70 | 27,200 | — | — |
| 2005-12-28 | $7.60 | $7.60 | 16,900 | — | — |
| 2005-12-27 | $7.53 | $7.53 | 22,800 | — | — |
| 2005-12-23 | $7.59 | $7.59 | 20,400 | — | — |
| 2005-12-22 | $7.59 | $7.59 | 75,000 | — | — |
| 2005-12-21 | $7.48 | $7.48 | 25,100 | — | — |
| 2005-12-20 | $7.37 | $7.37 | 55,900 | — | — |
| 2005-12-19 | $7.32 | $7.32 | 14,000 | — | — |
| 2005-12-16 | $7.24 | $7.24 | 25,300 | — | — |
| 2005-12-15 | $7.10 | $7.10 | 32,900 | — | — |
| 2005-12-14 | $7.19 | $7.19 | 59,900 | — | — |
| 2005-12-13 | $7.24 | $7.24 | 53,100 | — | — |
| 2005-12-12 | $7.35 | $7.35 | 46,200 | — | — |
| 2005-12-09 | $7.60 | $7.60 | 10,800 | — | — |
| 2005-12-08 | $7.53 | $7.53 | 49,600 | — | — |
| 2005-12-07 | $7.62 | $7.62 | 44,300 | — | — |
| 2005-12-06 | $7.59 | $7.59 | 31,800 | — | — |
| 2005-12-05 | $7.69 | $7.69 | 229,600 | — | — |
| 2005-12-02 | $7.53 | $7.53 | 58,400 | — | — |
| 2005-12-01 | $7.43 | $7.43 | 28,100 | — | — |
| 2005-11-30 | $7.37 | $7.37 | 50,800 | — | — |
| 2005-11-29 | $7.15 | $7.15 | 22,400 | — | — |
| 2005-11-28 | $7.23 | $7.23 | 30,300 | — | — |
| 2005-11-25 | $7.22 | $7.22 | 9,900 | — | — |
| 2005-11-23 | $7.15 | $7.15 | 16,100 | — | — |
| 2005-11-22 | $7.15 | $7.15 | 28,900 | — | — |
| 2005-11-21 | $7.10 | $7.10 | 31,600 | — | — |
| 2005-11-18 | $7.00 | $7.00 | 24,400 | — | — |
| 2005-11-17 | $7.01 | $7.01 | 87,300 | — | — |
| 2005-11-16 | $6.99 | $6.99 | 34,400 | — | — |
| 2005-11-15 | $6.83 | $6.83 | 50,100 | — | — |
| 2005-11-14 | $7.19 | $7.19 | 71,300 | — | — |
| 2005-11-11 | $7.68 | $7.68 | 150,300 | — | — |
| 2005-11-10 | $7.10 | $7.10 | 41,600 | — | — |
| 2005-11-09 | $7.00 | $7.00 | 25,000 | — | — |
| 2005-11-08 | $7.00 | $7.00 | 60,100 | — | — |
| 2005-11-07 | $7.02 | $7.02 | 37,900 | — | — |
| 2005-11-04 | $7.02 | $7.02 | 17,200 | — | — |
| 2005-11-03 | $7.02 | $7.02 | 44,700 | — | — |
| 2005-11-02 | $6.85 | $6.85 | 30,600 | — | — |
| 2005-11-01 | $6.76 | $6.76 | 61,700 | — | — |
| 2005-10-31 | $6.79 | $6.79 | 34,400 | — | — |
| 2005-10-28 | $6.81 | $6.81 | 21,900 | — | — |
| 2005-10-27 | $6.77 | $6.77 | 16,400 | — | — |
| 2005-10-26 | $6.96 | $6.96 | 100,700 | — | — |
| 2005-10-25 | $6.65 | $6.65 | 13,300 | — | — |
| 2005-10-24 | $6.83 | $6.83 | 12,600 | — | — |
| 2005-10-21 | $6.80 | $6.80 | 34,300 | — | — |
| 2005-10-20 | $6.70 | $6.70 | 49,000 | — | — |
| 2005-10-19 | $6.70 | $6.70 | 49,200 | — | — |
| 2005-10-18 | $6.80 | $6.80 | 40,900 | — | — |
| 2005-10-17 | $6.87 | $6.87 | 36,800 | — | — |
| 2005-10-14 | $6.85 | $6.85 | 47,300 | — | — |
| 2005-10-13 | $6.80 | $6.80 | 37,200 | — | — |
| 2005-10-12 | $6.40 | $6.40 | 39,700 | — | — |
| 2005-10-11 | $6.66 | $6.66 | 21,800 | — | — |
| 2005-10-10 | $6.95 | $6.95 | 15,100 | — | — |
| 2005-10-07 | $6.83 | $6.83 | 51,300 | — | — |
| 2005-10-06 | $6.87 | $6.87 | 43,000 | — | — |
| 2005-10-05 | $6.96 | $6.96 | 71,700 | — | — |
| 2005-10-04 | $7.21 | $7.21 | 62,000 | — | — |
| 2005-10-03 | $7.00 | $7.00 | 77,200 | — | — |
| 2005-09-30 | $7.31 | $7.31 | 101,900 | — | — |
| 2005-09-29 | $7.27 | $7.27 | 179,400 | — | — |
| 2005-09-28 | $7.89 | $7.89 | 351,200 | — | — |
| 2005-09-27 | $7.86 | $7.86 | 245,700 | — | — |
| 2005-09-26 | $7.46 | $7.46 | 72,900 | — | — |
| 2005-09-23 | $7.50 | $7.50 | 128,600 | — | — |
| 2005-09-22 | $7.27 | $7.27 | 34,800 | — | — |
| 2005-09-21 | $7.36 | $7.36 | 48,700 | — | — |
| 2005-09-20 | $7.48 | $7.48 | 111,900 | — | — |
| 2005-09-19 | $7.35 | $7.35 | 101,100 | — | — |
| 2005-09-16 | $7.29 | $7.29 | 54,200 | — | — |
| 2005-09-15 | $7.04 | $7.04 | 55,500 | — | — |
| 2005-09-14 | $7.04 | $7.04 | 40,000 | — | — |
| 2005-09-13 | $6.98 | $6.98 | 157,000 | — | — |
| 2005-09-12 | $6.89 | $6.89 | 54,400 | — | — |
| 2005-09-09 | $6.84 | $6.84 | 91,800 | — | — |
| 2005-09-08 | $6.84 | $6.84 | 51,900 | — | — |
| 2005-09-07 | $6.72 | $6.72 | 54,900 | — | — |
| 2005-09-06 | $6.70 | $6.70 | 44,400 | — | — |
| 2005-09-02 | $6.74 | $6.74 | 82,600 | — | — |
| 2005-09-01 | $6.62 | $6.62 | 75,700 | — | — |
| 2005-08-31 | $6.54 | $6.54 | 60,000 | — | — |
| 2005-08-30 | $6.53 | $6.53 | 36,000 | — | — |
| 2005-08-29 | $6.58 | $6.58 | 49,600 | — | — |
| 2005-08-26 | $6.69 | $6.69 | 55,900 | — | — |
| 2005-08-25 | $6.73 | $6.73 | 204,400 | — | — |
| 2005-08-24 | $6.73 | $6.73 | 85,500 | — | — |
| 2005-08-23 | $6.64 | $6.64 | 96,000 | — | — |
| 2005-08-22 | $6.49 | $6.49 | 303,900 | — | — |
| 2005-08-19 | $6.49 | $6.49 | 81,800 | — | — |
| 2005-08-18 | $6.38 | $6.38 | 18,900 | — | — |
| 2005-08-17 | $6.36 | $6.36 | 28,200 | — | — |
| 2005-08-16 | $6.40 | $6.40 | 30,100 | — | — |
| 2005-08-15 | $6.25 | $6.25 | 32,300 | — | — |
| 2005-08-12 | $6.34 | $6.34 | 48,400 | — | — |
| 2005-08-11 | $6.26 | $6.26 | 26,100 | — | — |
| 2005-08-10 | $6.20 | $6.20 | 21,100 | — | — |
| 2005-08-09 | $6.23 | $6.23 | 26,100 | — | — |
| 2005-08-08 | $6.38 | $6.38 | 417,500 | — | — |
| 2005-08-05 | $6.39 | $6.39 | 129,600 | — | — |
| 2005-08-04 | $5.95 | $5.95 | 91,800 | — | — |
| 2005-08-03 | $5.95 | $5.95 | 59,200 | — | — |
| 2005-08-02 | $6.10 | $6.10 | 79,800 | — | — |
| 2005-08-01 | $6.01 | $6.01 | 64,400 | — | — |
| 2005-07-29 | $6.09 | $6.09 | 56,900 | — | — |
| 2005-07-28 | $6.24 | $6.24 | 65,300 | — | — |
| 2005-07-27 | $6.30 | $6.30 | 27,400 | — | — |
| 2005-07-26 | $6.38 | $6.38 | 44,100 | — | — |
| 2005-07-25 | $6.30 | $6.30 | 33,400 | — | — |
| 2005-07-22 | $6.53 | $6.53 | 44,500 | — | — |
| 2005-07-21 | $6.53 | $6.53 | 95,300 | — | — |
| 2005-07-20 | $6.30 | $6.30 | 101,400 | — | — |
| 2005-07-19 | $6.24 | $6.24 | 84,600 | — | — |
| 2005-07-18 | $6.13 | $6.13 | 36,200 | — | — |
| 2005-07-15 | $6.21 | $6.21 | 66,900 | — | — |
| 2005-07-14 | $6.35 | $6.35 | 35,600 | — | — |
| 2005-07-13 | $6.38 | $6.38 | 23,400 | — | — |
| 2005-07-12 | $6.36 | $6.36 | 51,400 | — | — |
| 2005-07-11 | $6.43 | $6.43 | 37,100 | — | — |
| 2005-07-08 | $6.52 | $6.52 | 27,400 | — | — |
| 2005-07-07 | $6.52 | $6.52 | 82,300 | — | — |
| 2005-07-06 | $6.58 | $6.58 | 24,500 | — | — |
| 2005-07-05 | $6.68 | $6.68 | 54,600 | — | — |
| 2005-07-01 | $6.65 | $6.65 | 139,600 | — | — |
| 2005-06-30 | $6.49 | $6.49 | 89,500 | — | — |
| 2005-06-29 | $6.46 | $6.46 | 85,900 | — | — |
| 2005-06-28 | $6.30 | $6.30 | 57,600 | — | — |
| 2005-06-27 | $6.10 | $6.10 | 46,700 | — | — |
| 2005-06-24 | $6.23 | $6.23 | 76,500 | — | — |
| 2005-06-23 | $6.37 | $6.37 | 42,100 | — | — |
| 2005-06-22 | $6.54 | $6.54 | 80,400 | — | — |
| 2005-06-21 | $6.47 | $6.47 | 23,300 | — | — |
| 2005-06-20 | $6.41 | $6.41 | 28,400 | — | — |
| 2005-06-17 | $6.34 | $6.34 | 43,500 | — | — |
| 2005-06-16 | $6.33 | $6.33 | 23,700 | — | — |
| 2005-06-15 | $6.27 | $6.27 | 35,900 | — | — |
| 2005-06-14 | $6.26 | $6.26 | 35,400 | — | — |
| 2005-06-13 | $6.25 | $6.25 | 43,500 | — | — |
| 2005-06-10 | $6.40 | $6.40 | 45,600 | — | — |
| 2005-06-09 | $6.29 | $6.29 | 55,000 | — | — |
| 2005-06-08 | $6.27 | $6.27 | 118,800 | — | — |
| 2005-06-07 | $6.00 | $6.00 | 27,100 | — | — |
| 2005-06-06 | $6.00 | $6.00 | 32,000 | — | — |
| 2005-06-03 | $6.00 | $6.00 | 17,600 | — | — |
| 2005-06-02 | $5.98 | $5.98 | 49,000 | — | — |
| 2005-06-01 | $5.94 | $5.94 | 43,800 | — | — |
| 2005-05-31 | $6.00 | $6.00 | 40,900 | — | — |
| 2005-05-27 | $6.11 | $6.11 | 37,900 | — | — |
| 2005-05-26 | $6.16 | $6.16 | 45,000 | — | — |
| 2005-05-25 | $6.15 | $6.15 | 18,600 | — | — |
| 2005-05-24 | $6.17 | $6.17 | 61,400 | — | — |
| 2005-05-23 | $6.18 | $6.18 | 110,900 | — | — |
| 2005-05-20 | $6.19 | $6.19 | 13,000 | — | — |
| 2005-05-19 | $6.13 | $6.13 | 51,800 | — | — |
| 2005-05-18 | $6.07 | $6.07 | 35,800 | — | — |
| 2005-05-17 | $6.04 | $6.04 | 18,000 | — | — |
| 2005-05-16 | $5.97 | $5.97 | 56,700 | — | — |
| 2005-05-13 | $5.96 | $5.96 | 108,600 | — | — |
| 2005-05-12 | $5.99 | $5.99 | 20,100 | — | — |
| 2005-05-11 | $6.00 | $6.00 | 80,600 | — | — |
| 2005-05-10 | $6.12 | $6.12 | 71,400 | — | — |
| 2005-05-09 | $6.03 | $6.03 | 75,600 | — | — |
| 2005-05-06 | $6.12 | $6.12 | 22,500 | — | — |
| 2005-05-05 | $6.24 | $6.24 | 24,100 | — | — |
| 2005-05-04 | $6.50 | $6.50 | 45,400 | — | — |
| 2005-05-03 | $6.40 | $6.40 | 19,300 | — | — |
| 2005-05-02 | $6.50 | $6.50 | 98,000 | — | — |
| 2005-04-29 | $6.40 | $6.40 | 63,000 | — | — |
| 2005-04-28 | $6.28 | $6.28 | 4,100 | — | — |
| 2005-04-27 | $6.26 | $6.26 | 60,000 | — | — |
| 2005-04-26 | $6.32 | $6.32 | 18,500 | — | — |
| 2005-04-25 | $6.35 | $6.35 | 49,600 | — | — |
| 2005-04-22 | $6.70 | $6.70 | 46,600 | — | — |
| 2005-04-21 | $6.35 | $6.35 | 38,800 | — | — |
| 2005-04-20 | $6.45 | $6.45 | 26,000 | — | — |
| 2005-04-19 | $6.47 | $6.47 | 76,800 | — | — |
| 2005-04-18 | $6.12 | $6.12 | 48,900 | — | — |
| 2005-04-15 | $6.25 | $6.25 | 95,300 | — | — |
| 2005-04-14 | $6.40 | $6.40 | 68,600 | — | — |
| 2005-04-13 | $6.31 | $6.31 | 85,700 | — | — |
| 2005-04-12 | $6.47 | $6.47 | 65,000 | — | — |
| 2005-04-11 | $6.41 | $6.41 | 73,200 | — | — |
| 2005-04-08 | $6.45 | $6.45 | 75,700 | — | — |
| 2005-04-07 | $6.67 | $6.67 | 37,800 | — | — |
| 2005-04-06 | $6.85 | $6.85 | 21,400 | — | — |
| 2005-04-05 | $6.90 | $6.90 | 43,900 | — | — |
| 2005-04-04 | $6.71 | $6.71 | 65,400 | — | — |
| 2005-04-01 | $7.16 | $7.16 | 67,500 | — | — |
| 2005-03-31 | $7.28 | $7.28 | 102,000 | — | — |
| 2005-03-30 | $7.04 | $7.04 | 273,000 | — | — |
| 2005-03-29 | $7.12 | $7.12 | 125,200 | — | — |
| 2005-03-28 | $7.44 | $7.44 | 42,000 | — | — |
| 2005-03-24 | $7.35 | $7.35 | 28,000 | — | — |
| 2005-03-23 | $7.35 | $7.35 | 103,500 | — | — |
| 2005-03-22 | $7.51 | $7.51 | 71,200 | — | — |
| 2005-03-21 | $7.69 | $7.69 | 32,600 | — | — |
| 2005-03-18 | $7.99 | $7.99 | 54,300 | — | — |
| 2005-03-17 | $7.80 | $7.80 | 66,700 | — | — |
| 2005-03-16 | $7.80 | $7.80 | 130,100 | — | — |
| 2005-03-15 | $7.96 | $7.96 | 135,500 | — | — |
| 2005-03-14 | $8.00 | $8.00 | 589,300 | — | — |
| 2005-03-11 | $7.20 | $7.20 | 31,000 | — | — |
| 2005-03-10 | $7.31 | $7.31 | 29,500 | — | — |
| 2005-03-09 | $7.12 | $7.12 | 40,100 | — | — |
| 2005-03-08 | $7.13 | $7.13 | 73,900 | — | — |
| 2005-03-07 | $7.00 | $7.00 | 391,600 | — | — |
| 2005-03-04 | $6.80 | $6.80 | 23,800 | — | — |
| 2005-03-03 | $6.80 | $6.80 | 83,400 | — | — |
| 2005-03-02 | $6.81 | $6.81 | 63,300 | — | — |
| 2005-03-01 | $6.99 | $6.99 | 129,800 | — | — |
| 2005-02-28 | $6.89 | $6.89 | 113,400 | — | — |
| 2005-02-25 | $6.92 | $6.92 | 71,700 | — | — |
| 2005-02-24 | $6.80 | $6.80 | 99,400 | — | — |
| 2005-02-23 | $6.87 | $6.87 | 274,300 | — | — |
| 2005-02-22 | $6.74 | $6.74 | 193,800 | — | — |
| 2005-02-18 | $6.68 | $6.68 | 63,500 | — | — |
| 2005-02-17 | $6.63 | $6.63 | 38,400 | — | — |
| 2005-02-16 | $6.47 | $6.47 | 59,000 | — | — |
| 2005-02-15 | $6.55 | $6.55 | 50,200 | — | — |
| 2005-02-14 | $6.64 | $6.64 | 171,400 | — | — |
| 2005-02-11 | $6.62 | $6.62 | 235,200 | — | — |
| 2005-02-10 | $6.90 | $6.90 | 51,900 | — | — |
| 2005-02-09 | $6.77 | $6.77 | 31,500 | — | — |
| 2005-02-08 | $6.76 | $6.76 | 33,400 | — | — |
| 2005-02-07 | $6.82 | $6.82 | 28,200 | — | — |
| 2005-02-04 | $6.99 | $6.99 | 19,600 | — | — |
| 2005-02-03 | $6.77 | $6.77 | 42,400 | — | — |
| 2005-02-02 | $6.86 | $6.86 | 48,000 | — | — |
| 2005-02-01 | $6.90 | $6.90 | 47,700 | — | — |
| 2005-01-31 | $6.77 | $6.77 | 52,700 | — | — |
| 2005-01-28 | $6.88 | $6.88 | 152,300 | — | — |
| 2005-01-27 | $6.87 | $6.87 | 72,000 | — | — |
| 2005-01-26 | $7.04 | $7.04 | 156,200 | — | — |
| 2005-01-25 | $6.98 | $6.98 | 194,800 | — | — |
| 2005-01-24 | $7.06 | $7.06 | 245,600 | — | — |
| 2005-01-21 | $7.54 | $7.54 | 1,433,200 | — | — |
| 2005-01-20 | $7.15 | $7.15 | 75,100 | — | — |
| 2005-01-19 | $7.30 | $7.30 | 190,100 | — | — |
| 2005-01-18 | $7.01 | $7.01 | 35,300 | — | — |
| 2005-01-14 | $7.14 | $7.14 | 80,200 | — | — |
| 2005-01-13 | $7.00 | $7.00 | 35,000 | — | — |
| 2005-01-12 | $6.91 | $6.91 | 38,600 | — | — |
| 2005-01-11 | $7.06 | $7.06 | 45,200 | — | — |
| 2005-01-10 | $7.02 | $7.02 | 65,900 | — | — |
| 2005-01-07 | $7.10 | $7.10 | 222,200 | — | — |
| 2005-01-06 | $6.50 | $6.50 | 64,500 | — | — |
| 2005-01-05 | $6.44 | $6.44 | 234,500 | — | — |
| 2005-01-04 | $6.24 | $6.24 | 75,700 | — | — |
| 2005-01-03 | $6.55 | $6.55 | 52,800 | — | — |