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
- 2003-12-04 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 | $8.23 | $8.23 | 290,436 | — | — |
| 2005-12-29 | $8.35 | $8.35 | 270,859 | — | — |
| 2005-12-28 | $8.33 | $8.33 | 349,496 | — | — |
| 2005-12-27 | $7.96 | $7.96 | 304,703 | — | — |
| 2005-12-23 | $7.88 | $7.88 | 254,491 | — | — |
| 2005-12-22 | $7.96 | $7.96 | 460,538 | — | — |
| 2005-12-21 | $7.69 | $7.69 | 379,800 | — | — |
| 2005-12-20 | $7.41 | $7.41 | 307,910 | — | — |
| 2005-12-19 | $7.70 | $7.70 | 296,519 | — | — |
| 2005-12-16 | $7.80 | $7.80 | 204,610 | — | — |
| 2005-12-15 | $7.89 | $7.89 | 288,334 | — | — |
| 2005-12-14 | $7.70 | $7.70 | 299,947 | — | — |
| 2005-12-13 | $7.74 | $7.74 | 566,714 | — | — |
| 2005-12-12 | $7.84 | $7.84 | 904,155 | — | — |
| 2005-12-09 | $8.26 | $8.26 | 495,820 | — | — |
| 2005-12-08 | $8.35 | $8.35 | 435,764 | — | — |
| 2005-12-07 | $8.23 | $8.23 | 590,162 | — | — |
| 2005-12-06 | $8.42 | $8.42 | 348,279 | — | — |
| 2005-12-05 | $8.28 | $8.28 | 420,944 | — | — |
| 2005-12-02 | $8.51 | $8.51 | 571,028 | — | — |
| 2005-12-01 | $8.47 | $8.47 | 564,945 | — | — |
| 2005-11-30 | $8.28 | $8.28 | 454,124 | — | — |
| 2005-11-29 | $8.66 | $8.66 | 316,980 | — | — |
| 2005-11-28 | $8.50 | $8.50 | 269,864 | — | — |
| 2005-11-25 | $8.64 | $8.64 | 168,997 | — | — |
| 2005-11-23 | $8.37 | $8.37 | 247,412 | — | — |
| 2005-11-22 | $8.42 | $8.42 | 369,625 | — | — |
| 2005-11-21 | $8.31 | $8.31 | 447,930 | — | — |
| 2005-11-18 | $8.15 | $8.15 | 351,044 | — | — |
| 2005-11-17 | $8.13 | $8.13 | 603,434 | — | — |
| 2005-11-16 | $7.89 | $7.89 | 418,732 | — | — |
| 2005-11-15 | $7.55 | $7.55 | 173,089 | — | — |
| 2005-11-14 | $7.69 | $7.69 | 147,319 | — | — |
| 2005-11-11 | $7.83 | $7.83 | 168,223 | — | — |
| 2005-11-10 | $7.69 | $7.69 | 165,236 | — | — |
| 2005-11-09 | $7.87 | $7.87 | 285,790 | — | — |
| 2005-11-08 | $7.68 | $7.68 | 196,426 | — | — |
| 2005-11-07 | $7.75 | $7.75 | 223,854 | — | — |
| 2005-11-04 | $7.64 | $7.64 | 273,624 | — | — |
| 2005-11-03 | $7.71 | $7.71 | 228,942 | — | — |
| 2005-11-02 | $7.68 | $7.68 | 201,956 | — | — |
| 2005-11-01 | $7.57 | $7.57 | 208,813 | — | — |
| 2005-10-31 | $7.58 | $7.58 | 412,096 | — | — |
| 2005-10-28 | $7.78 | $7.78 | 384,224 | — | — |
| 2005-10-27 | $7.54 | $7.54 | 595,802 | — | — |
| 2005-10-26 | $7.41 | $7.41 | 409,773 | — | — |
| 2005-10-25 | $7.27 | $7.27 | 415,967 | — | — |
| 2005-10-24 | $6.86 | $6.86 | 259,025 | — | — |
| 2005-10-21 | $6.92 | $6.92 | 169,882 | — | — |
| 2005-10-20 | $6.70 | $6.70 | 253,606 | — | — |
| 2005-10-19 | $6.87 | $6.87 | 250,951 | — | — |
| 2005-10-18 | $6.96 | $6.96 | 239,228 | — | — |
| 2005-10-17 | $7.17 | $7.17 | 158,932 | — | — |
| 2005-10-14 | $7.10 | $7.10 | 253,606 | — | — |
| 2005-10-13 | $7.00 | $7.00 | 263,007 | — | — |
| 2005-10-12 | $7.11 | $7.11 | 355,911 | — | — |
| 2005-10-11 | $7.37 | $7.37 | 207,264 | — | — |
| 2005-10-10 | $7.41 | $7.41 | 226,177 | — | — |
| 2005-10-07 | $7.25 | $7.25 | 284,684 | — | — |
| 2005-10-06 | $7.09 | $7.09 | 360,335 | — | — |
| 2005-10-05 | $7.03 | $7.03 | 373,164 | — | — |
| 2005-10-04 | $7.17 | $7.17 | 271,081 | — | — |
| 2005-10-03 | $7.30 | $7.30 | 279,044 | — | — |
| 2005-09-30 | $7.24 | $7.24 | 319,634 | — | — |
| 2005-09-29 | $7.46 | $7.46 | 345,846 | — | — |
| 2005-09-28 | $7.25 | $7.25 | 325,606 | — | — |
| 2005-09-27 | $7.03 | $7.03 | 224,297 | — | — |
| 2005-09-26 | $7.19 | $7.19 | 373,275 | — | — |
| 2005-09-23 | $7.19 | $7.19 | 285,680 | — | — |
| 2005-09-22 | $7.35 | $7.35 | 359,118 | — | — |
| 2005-09-21 | $7.56 | $7.56 | 296,519 | — | — |
| 2005-09-20 | $7.35 | $7.35 | 340,095 | — | — |
| 2005-09-19 | $7.40 | $7.40 | 620,466 | — | — |
| 2005-09-16 | $7.42 | $7.42 | 916,210 | — | — |
| 2005-09-15 | $7.18 | $7.18 | 469,055 | — | — |
| 2005-09-14 | $7.10 | $7.10 | 570,585 | — | — |
| 2005-09-13 | $6.96 | $6.96 | 212,794 | — | — |
| 2005-09-12 | $7.21 | $7.21 | 240,334 | — | — |
| 2005-09-09 | $7.31 | $7.31 | 390,860 | — | — |
| 2005-09-08 | $7.08 | $7.08 | 192,776 | — | — |
| 2005-09-07 | $6.84 | $6.84 | 226,288 | — | — |
| 2005-09-06 | $6.89 | $6.89 | 267,984 | — | — |
| 2005-09-02 | $7.07 | $7.07 | 408,999 | — | — |
| 2005-09-01 | $6.90 | $6.90 | 509,313 | — | — |
| 2005-08-31 | $6.58 | $6.58 | 456,999 | — | — |
| 2005-08-30 | $6.24 | $6.24 | 621,240 | — | — |
| 2005-08-29 | $6.35 | $6.35 | 353,146 | — | — |
| 2005-08-26 | $6.45 | $6.45 | 294,860 | — | — |
| 2005-08-25 | $6.43 | $6.43 | 290,767 | — | — |
| 2005-08-24 | $6.48 | $6.48 | 369,293 | — | — |
| 2005-08-23 | $6.60 | $6.60 | 262,122 | — | — |
| 2005-08-22 | $6.74 | $6.74 | 413,976 | — | — |
| 2005-08-19 | $6.93 | $6.93 | 221,753 | — | — |
| 2005-08-18 | $6.81 | $6.81 | 280,703 | — | — |
| 2005-08-17 | $6.93 | $6.93 | 214,453 | — | — |
| 2005-08-16 | $7.23 | $7.23 | 332,353 | — | — |
| 2005-08-15 | $7.26 | $7.26 | 255,265 | — | — |
| 2005-08-12 | $7.38 | $7.38 | 313,993 | — | — |
| 2005-08-11 | $7.44 | $7.44 | 662,715 | — | — |
| 2005-08-10 | $7.14 | $7.14 | 390,197 | — | — |
| 2005-08-09 | $6.97 | $6.97 | 212,241 | — | — |
| 2005-08-08 | $6.98 | $6.98 | 162,250 | — | — |
| 2005-08-05 | $7.00 | $7.00 | 165,679 | — | — |
| 2005-08-04 | $7.03 | $7.03 | 392,409 | — | — |
| 2005-08-03 | $7.14 | $7.14 | 625,111 | — | — |
| 2005-08-02 | $6.85 | $6.85 | 292,869 | — | — |
| 2005-08-01 | $6.65 | $6.65 | 243,541 | — | — |
| 2005-07-29 | $6.59 | $6.59 | 256,260 | — | — |
| 2005-07-28 | $6.65 | $6.65 | 161,365 | — | — |
| 2005-07-27 | $6.67 | $6.67 | 198,306 | — | — |
| 2005-07-26 | $6.69 | $6.69 | 192,665 | — | — |
| 2005-07-25 | $6.84 | $6.84 | 139,356 | — | — |
| 2005-07-22 | $6.88 | $6.88 | 193,329 | — | — |
| 2005-07-21 | $6.96 | $6.96 | 202,730 | — | — |
| 2005-07-20 | $6.73 | $6.73 | 179,725 | — | — |
| 2005-07-19 | $6.69 | $6.69 | 301,717 | — | — |
| 2005-07-18 | $6.66 | $6.66 | 243,652 | — | — |
| 2005-07-15 | $6.82 | $6.82 | 189,679 | — | — |
| 2005-07-14 | $6.80 | $6.80 | 374,270 | — | — |
| 2005-07-13 | $7.07 | $7.07 | 141,015 | — | — |
| 2005-07-12 | $7.15 | $7.15 | 289,883 | — | — |
| 2005-07-11 | $7.12 | $7.12 | 413,644 | — | — |
| 2005-07-08 | $6.97 | $6.97 | 151,964 | — | — |
| 2005-07-07 | $6.99 | $6.99 | 207,707 | — | — |
| 2005-07-06 | $6.93 | $6.93 | 275,836 | — | — |
| 2005-07-05 | $6.75 | $6.75 | 292,426 | — | — |
| 2005-07-01 | $6.94 | $6.94 | 234,583 | — | — |
| 2005-06-30 | $6.91 | $6.91 | 244,315 | — | — |
| 2005-06-29 | $7.00 | $7.00 | 346,178 | — | — |
| 2005-06-28 | $6.87 | $6.87 | 141,015 | — | — |
| 2005-06-27 | $6.95 | $6.95 | 206,380 | — | — |
| 2005-06-24 | $6.96 | $6.96 | 295,966 | — | — |
| 2005-06-23 | $7.03 | $7.03 | 541,940 | — | — |
| 2005-06-22 | $7.01 | $7.01 | 569,369 | — | — |
| 2005-06-21 | $7.21 | $7.21 | 1,135,641 | — | — |
| 2005-06-20 | $7.63 | $7.63 | 331,247 | — | — |
| 2005-06-17 | $7.82 | $7.82 | 292,537 | — | — |
| 2005-06-16 | $7.85 | $7.85 | 382,676 | — | — |
| 2005-06-15 | $7.63 | $7.63 | 224,629 | — | — |
| 2005-06-14 | $7.50 | $7.50 | 213,790 | — | — |
| 2005-06-13 | $7.58 | $7.58 | 329,146 | — | — |
| 2005-06-10 | $7.31 | $7.31 | 372,169 | — | — |
| 2005-06-09 | $6.95 | $6.95 | 111,595 | — | — |
| 2005-06-08 | $6.87 | $6.87 | 237,901 | — | — |
| 2005-06-07 | $6.83 | $6.83 | 191,449 | — | — |
| 2005-06-06 | $6.95 | $6.95 | 304,150 | — | — |
| 2005-06-03 | $6.99 | $6.99 | 219,320 | — | — |
| 2005-06-02 | $6.94 | $6.94 | 468,502 | — | — |
| 2005-06-01 | $7.08 | $7.08 | 291,984 | — | — |
| 2005-05-31 | $6.84 | $6.84 | 351,929 | — | — |
| 2005-05-27 | $6.75 | $6.75 | 273,735 | — | — |
| 2005-05-26 | $6.48 | $6.48 | 147,983 | — | — |
| 2005-05-25 | $6.62 | $6.62 | 289,108 | — | — |
| 2005-05-24 | $6.71 | $6.71 | 200,407 | — | — |
| 2005-05-23 | $6.51 | $6.51 | 175,965 | — | — |
| 2005-05-20 | $6.41 | $6.41 | 197,421 | — | — |
| 2005-05-19 | $6.38 | $6.38 | 272,740 | — | — |
| 2005-05-18 | $6.44 | $6.44 | 292,758 | — | — |
| 2005-05-17 | $6.55 | $6.55 | 413,533 | — | — |
| 2005-05-16 | $6.32 | $6.32 | 513,516 | — | — |
| 2005-05-13 | $6.33 | $6.33 | 675,324 | — | — |
| 2005-05-12 | $6.59 | $6.59 | 596,466 | — | — |
| 2005-05-11 | $7.05 | $7.05 | 228,721 | — | — |
| 2005-05-10 | $7.03 | $7.03 | 243,984 | — | — |
| 2005-05-09 | $7.12 | $7.12 | 265,993 | — | — |
| 2005-05-06 | $7.32 | $7.32 | 298,731 | — | — |
| 2005-05-05 | $7.31 | $7.31 | 343,524 | — | — |
| 2005-05-04 | $7.36 | $7.36 | 386,436 | — | — |
| 2005-05-03 | $7.12 | $7.12 | 321,514 | — | — |
| 2005-05-02 | $6.93 | $6.93 | 416,520 | — | — |
| 2005-04-29 | $6.93 | $6.93 | 497,147 | — | — |
| 2005-04-28 | $7.10 | $7.10 | 293,975 | — | — |
| 2005-04-27 | $7.21 | $7.21 | 447,045 | — | — |
| 2005-04-26 | $7.51 | $7.51 | 398,824 | — | — |
| 2005-04-25 | $7.68 | $7.68 | 289,551 | — | — |
| 2005-04-22 | $7.51 | $7.51 | 369,736 | — | — |
| 2005-04-21 | $7.50 | $7.50 | 284,574 | — | — |
| 2005-04-20 | $7.43 | $7.43 | 754,292 | — | — |
| 2005-04-19 | $7.25 | $7.25 | 458,105 | — | — |
| 2005-04-18 | $6.86 | $6.86 | 262,896 | — | — |
| 2005-04-15 | $6.67 | $6.67 | 509,645 | — | — |
| 2005-04-14 | $7.12 | $7.12 | 736,264 | — | — |
| 2005-04-13 | $7.14 | $7.14 | 411,100 | — | — |
| 2005-04-12 | $7.31 | $7.31 | 320,519 | — | — |
| 2005-04-11 | $7.34 | $7.34 | 222,306 | — | — |
| 2005-04-08 | $7.31 | $7.31 | 378,805 | — | — |
| 2005-04-07 | $7.31 | $7.31 | 336,777 | — | — |
| 2005-04-06 | $7.44 | $7.44 | 231,818 | — | — |
| 2005-04-05 | $7.36 | $7.36 | 366,528 | — | — |
| 2005-04-04 | $7.37 | $7.37 | 274,288 | — | — |
| 2005-04-01 | $7.37 | $7.37 | 295,744 | — | — |
| 2005-03-31 | $7.51 | $7.51 | 270,196 | — | — |
| 2005-03-30 | $7.46 | $7.46 | 289,661 | — | — |
| 2005-03-29 | $7.23 | $7.23 | 415,967 | — | — |
| 2005-03-28 | $7.22 | $7.22 | 439,635 | — | — |
| 2005-03-24 | $7.43 | $7.43 | 467,285 | — | — |
| 2005-03-23 | $7.42 | $7.42 | 633,296 | — | — |
| 2005-03-22 | $7.65 | $7.65 | 367,745 | — | — |
| 2005-03-21 | $7.78 | $7.78 | 315,984 | — | — |
| 2005-03-18 | $8.05 | $8.05 | 160,370 | — | — |
| 2005-03-17 | $8.08 | $8.08 | 360,888 | — | — |
| 2005-03-16 | $8.06 | $8.06 | 293,975 | — | — |
| 2005-03-15 | $8.06 | $8.06 | 360,335 | — | — |
| 2005-03-14 | $8.11 | $8.11 | 310,344 | — | — |
| 2005-03-11 | $8.26 | $8.26 | 313,883 | — | — |
| 2005-03-10 | $8.18 | $8.18 | 430,123 | — | — |
| 2005-03-09 | $8.41 | $8.41 | 363,653 | — | — |
| 2005-03-08 | $8.46 | $8.46 | 462,529 | — | — |
| 2005-03-07 | $8.18 | $8.18 | 478,345 | — | — |
| 2005-03-04 | $8.05 | $8.05 | 726,863 | — | — |
| 2005-03-03 | $7.78 | $7.78 | 729,628 | — | — |
| 2005-03-02 | $7.94 | $7.94 | 739,693 | — | — |
| 2005-03-01 | $8.20 | $8.20 | 646,125 | — | — |
| 2005-02-28 | $8.49 | $8.49 | 360,224 | — | — |
| 2005-02-25 | $8.68 | $8.68 | 440,852 | — | — |
| 2005-02-24 | $8.54 | $8.54 | 416,741 | — | — |
| 2005-02-23 | $8.77 | $8.77 | 508,096 | — | — |
| 2005-02-22 | $8.75 | $8.75 | 628,429 | — | — |
| 2005-02-18 | $8.36 | $8.36 | 410,990 | — | — |
| 2005-02-17 | $8.61 | $8.61 | 450,142 | — | — |
| 2005-02-16 | $8.35 | $8.35 | 436,428 | — | — |
| 2005-02-15 | $8.20 | $8.20 | 371,174 | — | — |
| 2005-02-14 | $8.21 | $8.21 | 455,672 | — | — |
| 2005-02-11 | $8.08 | $8.08 | 821,869 | — | — |
| 2005-02-10 | $7.88 | $7.88 | 755,730 | — | — |
| 2005-02-09 | $7.32 | $7.32 | 334,123 | — | — |
| 2005-02-08 | $7.15 | $7.15 | 629,535 | — | — |
| 2005-02-07 | $7.03 | $7.03 | 237,458 | — | — |
| 2005-02-04 | $7.12 | $7.12 | 442,842 | — | — |
| 2005-02-03 | $7.26 | $7.26 | 849,187 | — | — |
| 2005-02-02 | $7.12 | $7.12 | 272,629 | — | — |
| 2005-02-01 | $6.95 | $6.95 | 277,495 | — | — |
| 2005-01-31 | $6.93 | $6.93 | 367,966 | — | — |
| 2005-01-28 | $6.91 | $6.91 | 869,427 | — | — |
| 2005-01-27 | $6.85 | $6.85 | 288,887 | — | — |
| 2005-01-26 | $6.88 | $6.88 | 255,486 | — | — |
| 2005-01-25 | $6.84 | $6.84 | 368,851 | — | — |
| 2005-01-24 | $7.16 | $7.16 | 461,644 | — | — |
| 2005-01-21 | $7.04 | $7.04 | 472,926 | — | — |
| 2005-01-20 | $6.84 | $6.84 | 620,024 | — | — |
| 2005-01-19 | $6.66 | $6.66 | 351,597 | — | — |
| 2005-01-18 | $6.62 | $6.62 | 132,720 | — | — |
| 2005-01-14 | $6.59 | $6.59 | 216,444 | — | — |
| 2005-01-13 | $6.69 | $6.69 | 160,702 | — | — |
| 2005-01-12 | $6.79 | $6.79 | 367,745 | — | — |
| 2005-01-11 | $6.71 | $6.71 | 454,566 | — | — |
| 2005-01-10 | $6.61 | $6.61 | 299,947 | — | — |
| 2005-01-07 | $6.46 | $6.46 | 337,994 | — | — |
| 2005-01-06 | $6.41 | $6.41 | 445,386 | — | — |
| 2005-01-05 | $6.28 | $6.28 | 245,532 | — | — |
| 2005-01-04 | $6.41 | $6.41 | 383,893 | — | — |
| 2005-01-03 | $6.60 | $6.60 | 382,455 | — | — |