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
- 1997-09-02 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 | $8.36 | $8.36 | 13,500 | — | — |
| 2005-12-29 | $8.03 | $8.03 | 18,900 | — | — |
| 2005-12-28 | $8.04 | $8.04 | 9,500 | — | — |
| 2005-12-27 | $8.01 | $8.01 | 21,500 | — | — |
| 2005-12-23 | $8.04 | $8.04 | 21,900 | — | — |
| 2005-12-22 | $8.06 | $8.06 | 27,400 | — | — |
| 2005-12-21 | $7.97 | $7.97 | 34,000 | — | — |
| 2005-12-20 | $8.02 | $8.02 | 18,700 | — | — |
| 2005-12-19 | $8.08 | $8.08 | 21,300 | — | — |
| 2005-12-16 | $8.04 | $8.04 | 50,600 | — | — |
| 2005-12-15 | $8.10 | $8.10 | 77,500 | — | — |
| 2005-12-14 | $8.11 | $8.11 | 69,400 | — | — |
| 2005-12-13 | $8.10 | $8.10 | 51,200 | — | — |
| 2005-12-12 | $8.00 | $8.00 | 28,800 | — | — |
| 2005-12-09 | $8.09 | $8.09 | 91,900 | — | — |
| 2005-12-08 | $8.02 | $8.02 | 3,600 | — | — |
| 2005-12-07 | $8.04 | $8.04 | 4,400 | — | — |
| 2005-12-06 | $8.15 | $8.15 | 5,700 | — | — |
| 2005-12-05 | $8.10 | $8.10 | 8,400 | — | — |
| 2005-12-02 | $8.08 | $8.08 | 16,300 | — | — |
| 2005-12-01 | $8.20 | $8.20 | 26,000 | — | — |
| 2005-11-30 | $8.29 | $8.29 | 58,700 | — | — |
| 2005-11-29 | $8.12 | $8.12 | 3,900 | — | — |
| 2005-11-28 | $8.10 | $8.10 | 6,000 | — | — |
| 2005-11-25 | $8.05 | $8.05 | 900 | — | — |
| 2005-11-23 | $8.03 | $8.03 | 47,300 | — | — |
| 2005-11-22 | $8.12 | $8.12 | 17,100 | — | — |
| 2005-11-21 | $8.17 | $8.17 | 14,800 | — | — |
| 2005-11-18 | $8.19 | $8.19 | 6,900 | — | — |
| 2005-11-17 | $8.13 | $8.13 | 1,500 | — | — |
| 2005-11-16 | $8.17 | $8.17 | 20,500 | — | — |
| 2005-11-15 | $8.20 | $8.20 | 9,300 | — | — |
| 2005-11-14 | $8.16 | $8.16 | 8,600 | — | — |
| 2005-11-11 | $8.19 | $8.19 | 10,200 | — | — |
| 2005-11-10 | $8.31 | $8.31 | 4,400 | — | — |
| 2005-11-09 | $8.33 | $8.33 | 46,700 | — | — |
| 2005-11-08 | $8.34 | $8.34 | 12,900 | — | — |
| 2005-11-07 | $8.19 | $8.19 | 12,100 | — | — |
| 2005-11-04 | $8.25 | $8.25 | 18,300 | — | — |
| 2005-11-03 | $8.10 | $8.10 | 14,000 | — | — |
| 2005-11-02 | $8.04 | $8.04 | 6,900 | — | — |
| 2005-11-01 | $7.79 | $7.79 | 5,500 | — | — |
| 2005-10-31 | $7.90 | $7.90 | 36,000 | — | — |
| 2005-10-28 | $7.95 | $7.95 | 27,400 | — | — |
| 2005-10-27 | $7.92 | $7.92 | 29,900 | — | — |
| 2005-10-26 | $7.99 | $7.99 | 68,700 | — | — |
| 2005-10-25 | $8.07 | $8.07 | 21,200 | — | — |
| 2005-10-24 | $8.11 | $8.11 | 22,200 | — | — |
| 2005-10-21 | $8.15 | $8.15 | 5,700 | — | — |
| 2005-10-20 | $8.15 | $8.15 | 13,000 | — | — |
| 2005-10-19 | $8.21 | $8.21 | 11,400 | — | — |
| 2005-10-18 | $8.25 | $8.25 | 112,500 | — | — |
| 2005-10-17 | $8.28 | $8.28 | 24,900 | — | — |
| 2005-10-14 | $8.42 | $8.42 | 4,400 | — | — |
| 2005-10-13 | $8.50 | $8.50 | 14,600 | — | — |
| 2005-10-12 | $8.33 | $8.33 | 7,900 | — | — |
| 2005-10-11 | $8.58 | $8.58 | 18,700 | — | — |
| 2005-10-10 | $8.43 | $8.43 | 5,300 | — | — |
| 2005-10-07 | $8.27 | $8.27 | 5,400 | — | — |
| 2005-10-06 | $8.30 | $8.30 | 20,200 | — | — |
| 2005-10-05 | $8.32 | $8.32 | 18,300 | — | — |
| 2005-10-04 | $8.31 | $8.31 | 92,900 | — | — |
| 2005-10-03 | $8.56 | $8.56 | 26,500 | — | — |
| 2005-09-30 | $8.46 | $8.46 | 4,600 | — | — |
| 2005-09-29 | $8.36 | $8.36 | 6,900 | — | — |
| 2005-09-28 | $8.42 | $8.42 | 6,300 | — | — |
| 2005-09-27 | $8.42 | $8.42 | 2,900 | — | — |
| 2005-09-26 | $8.58 | $8.58 | 54,500 | — | — |
| 2005-09-23 | $8.51 | $8.51 | 14,400 | — | — |
| 2005-09-22 | $8.41 | $8.41 | 3,700 | — | — |
| 2005-09-21 | $8.44 | $8.44 | 10,900 | — | — |
| 2005-09-20 | $8.55 | $8.55 | 10,000 | — | — |
| 2005-09-19 | $8.50 | $8.50 | 15,500 | — | — |
| 2005-09-16 | $8.51 | $8.51 | 16,300 | — | — |
| 2005-09-15 | $8.45 | $8.45 | 45,700 | — | — |
| 2005-09-14 | $8.31 | $8.31 | 1,000 | — | — |
| 2005-09-13 | $8.29 | $8.29 | 11,400 | — | — |
| 2005-09-12 | $8.31 | $8.31 | 28,400 | — | — |
| 2005-09-09 | $8.34 | $8.34 | 7,200 | — | — |
| 2005-09-08 | $8.45 | $8.45 | 6,500 | — | — |
| 2005-09-07 | $8.45 | $8.45 | 15,500 | — | — |
| 2005-09-06 | $8.45 | $8.45 | 9,900 | — | — |
| 2005-09-02 | $8.48 | $8.48 | 9,000 | — | — |
| 2005-09-01 | $8.40 | $8.40 | 12,900 | — | — |
| 2005-08-31 | $8.60 | $8.60 | 16,700 | — | — |
| 2005-08-30 | $8.36 | $8.36 | 10,600 | — | — |
| 2005-08-29 | $8.40 | $8.40 | 6,100 | — | — |
| 2005-08-26 | $8.27 | $8.27 | 6,800 | — | — |
| 2005-08-25 | $8.28 | $8.28 | 5,200 | — | — |
| 2005-08-24 | $8.40 | $8.40 | 900 | — | — |
| 2005-08-23 | $8.40 | $8.40 | 9,900 | — | — |
| 2005-08-22 | $8.47 | $8.47 | 16,800 | — | — |
| 2005-08-19 | $8.48 | $8.48 | 30,200 | — | — |
| 2005-08-18 | $8.40 | $8.40 | 26,700 | — | — |
| 2005-08-17 | $8.38 | $8.38 | 16,000 | — | — |
| 2005-08-16 | $8.28 | $8.28 | 31,300 | — | — |
| 2005-08-15 | $8.22 | $8.22 | 18,800 | — | — |
| 2005-08-12 | $8.16 | $8.16 | 19,100 | — | — |
| 2005-08-11 | $8.40 | $8.40 | 18,000 | — | — |
| 2005-08-10 | $8.06 | $8.06 | 33,200 | — | — |
| 2005-08-09 | $8.11 | $8.11 | 21,900 | — | — |
| 2005-08-08 | $8.08 | $8.08 | 49,100 | — | — |
| 2005-08-05 | $8.05 | $8.05 | 35,100 | — | — |
| 2005-08-04 | $8.06 | $8.06 | 31,300 | — | — |
| 2005-08-03 | $8.09 | $8.09 | 13,500 | — | — |
| 2005-08-02 | $8.08 | $8.08 | 26,800 | — | — |
| 2005-08-01 | $8.10 | $8.10 | 17,100 | — | — |
| 2005-07-29 | $8.15 | $8.15 | 51,900 | — | — |
| 2005-07-28 | $8.10 | $8.10 | 16,500 | — | — |
| 2005-07-27 | $8.13 | $8.13 | 26,100 | — | — |
| 2005-07-26 | $8.24 | $8.24 | 11,700 | — | — |
| 2005-07-25 | $8.18 | $8.18 | 34,300 | — | — |
| 2005-07-22 | $8.20 | $8.20 | 16,300 | — | — |
| 2005-07-21 | $8.27 | $8.27 | 28,500 | — | — |
| 2005-07-20 | $8.15 | $8.15 | 110,600 | — | — |
| 2005-07-19 | $8.30 | $8.30 | 19,500 | — | — |
| 2005-07-18 | $8.42 | $8.42 | 24,900 | — | — |
| 2005-07-15 | $8.32 | $8.32 | 42,600 | — | — |
| 2005-07-14 | $8.44 | $8.44 | 20,400 | — | — |
| 2005-07-13 | $8.47 | $8.47 | 12,900 | — | — |
| 2005-07-12 | $8.50 | $8.50 | 62,700 | — | — |
| 2005-07-11 | $8.57 | $8.57 | 100,800 | — | — |
| 2005-07-08 | $8.46 | $8.46 | 47,800 | — | — |
| 2005-07-07 | $8.40 | $8.40 | 14,400 | — | — |
| 2005-07-06 | $8.44 | $8.44 | 39,100 | — | — |
| 2005-07-05 | $8.37 | $8.37 | 22,100 | — | — |
| 2005-07-01 | $8.50 | $8.50 | 7,500 | — | — |
| 2005-06-30 | $8.47 | $8.47 | 22,900 | — | — |
| 2005-06-29 | $8.43 | $8.43 | 22,800 | — | — |
| 2005-06-28 | $8.45 | $8.45 | 110,600 | — | — |
| 2005-06-27 | $8.35 | $8.35 | 12,200 | — | — |
| 2005-06-24 | $8.32 | $8.32 | 34,500 | — | — |
| 2005-06-23 | $8.30 | $8.30 | 99,000 | — | — |
| 2005-06-22 | $8.25 | $8.25 | 43,000 | — | — |
| 2005-06-21 | $8.16 | $8.16 | 63,500 | — | — |
| 2005-06-20 | $8.20 | $8.20 | 33,100 | — | — |
| 2005-06-17 | $8.15 | $8.15 | 58,600 | — | — |
| 2005-06-16 | $8.23 | $8.23 | 33,100 | — | — |
| 2005-06-15 | $8.27 | $8.27 | 81,200 | — | — |
| 2005-06-14 | $8.34 | $8.34 | 86,900 | — | — |
| 2005-06-13 | $8.05 | $8.05 | 135,000 | — | — |
| 2005-06-10 | $7.80 | $7.80 | 71,200 | — | — |
| 2005-06-09 | $7.41 | $7.41 | 25,000 | — | — |
| 2005-06-08 | $7.36 | $7.36 | 8,600 | — | — |
| 2005-06-07 | $7.41 | $7.41 | 35,900 | — | — |
| 2005-06-06 | $7.37 | $7.37 | 4,400 | — | — |
| 2005-06-03 | $7.19 | $7.19 | 19,400 | — | — |
| 2005-06-02 | $7.07 | $7.07 | 11,000 | — | — |
| 2005-06-01 | $7.03 | $7.03 | 24,200 | — | — |
| 2005-05-31 | $7.00 | $7.00 | 26,000 | — | — |
| 2005-05-27 | $6.88 | $6.88 | 15,200 | — | — |
| 2005-05-26 | $6.91 | $6.91 | 24,700 | — | — |
| 2005-05-25 | $7.00 | $7.00 | 12,500 | — | — |
| 2005-05-24 | $6.90 | $6.90 | 39,100 | — | — |
| 2005-05-23 | $6.65 | $6.65 | 46,400 | — | — |
| 2005-05-20 | $6.60 | $6.60 | 21,300 | — | — |
| 2005-05-19 | $6.50 | $6.50 | 80,000 | — | — |
| 2005-05-18 | $6.63 | $6.63 | 14,600 | — | — |
| 2005-05-17 | $6.57 | $6.57 | 28,700 | — | — |
| 2005-05-16 | $6.63 | $6.63 | 32,800 | — | — |
| 2005-05-13 | $6.67 | $6.67 | 18,600 | — | — |
| 2005-05-12 | $6.90 | $6.90 | 6,600 | — | — |
| 2005-05-11 | $7.04 | $7.04 | 39,100 | — | — |
| 2005-05-10 | $7.02 | $7.02 | 11,700 | — | — |
| 2005-05-09 | $7.01 | $7.01 | 25,200 | — | — |
| 2005-05-06 | $7.00 | $7.00 | 33,300 | — | — |
| 2005-05-05 | $6.63 | $6.63 | 46,800 | — | — |
| 2005-05-04 | $6.48 | $6.48 | 67,900 | — | — |
| 2005-05-03 | $6.50 | $6.50 | 33,500 | — | — |
| 2005-05-02 | $6.64 | $6.64 | 24,700 | — | — |
| 2005-04-29 | $6.80 | $6.80 | 24,500 | — | — |
| 2005-04-28 | $6.66 | $6.66 | 9,600 | — | — |
| 2005-04-27 | $6.75 | $6.75 | 9,300 | — | — |
| 2005-04-26 | $6.77 | $6.77 | 100 | — | — |
| 2005-04-25 | $6.72 | $6.72 | 12,000 | — | — |
| 2005-04-22 | $6.67 | $6.67 | 15,300 | — | — |
| 2005-04-21 | $7.05 | $7.05 | 12,000 | — | — |
| 2005-04-20 | $6.95 | $6.95 | 32,000 | — | — |
| 2005-04-19 | $6.49 | $6.49 | 27,500 | — | — |
| 2005-04-18 | $6.57 | $6.57 | 164,600 | — | — |
| 2005-04-15 | $6.96 | $6.96 | 14,100 | — | — |
| 2005-04-14 | $7.29 | $7.29 | 22,300 | — | — |
| 2005-04-13 | $7.45 | $7.45 | 6,000 | — | — |
| 2005-04-12 | $7.41 | $7.41 | 9,300 | — | — |
| 2005-04-11 | $7.47 | $7.47 | 4,500 | — | — |
| 2005-04-08 | $7.41 | $7.41 | 1,800 | — | — |
| 2005-04-07 | $7.50 | $7.50 | 11,800 | — | — |
| 2005-04-06 | $7.39 | $7.39 | 3,100 | — | — |
| 2005-04-05 | $7.35 | $7.35 | 2,500 | — | — |
| 2005-04-04 | $7.43 | $7.43 | 15,000 | — | — |
| 2005-04-01 | $7.41 | $7.41 | 4,600 | — | — |
| 2005-03-31 | $7.34 | $7.34 | 7,300 | — | — |
| 2005-03-30 | $7.32 | $7.32 | 24,200 | — | — |
| 2005-03-29 | $7.56 | $7.56 | 5,500 | — | — |
| 2005-03-28 | $7.51 | $7.51 | 5,300 | — | — |
| 2005-03-24 | $7.55 | $7.55 | 2,800 | — | — |
| 2005-03-23 | $7.45 | $7.45 | 30,200 | — | — |
| 2005-03-22 | $7.65 | $7.65 | 9,400 | — | — |
| 2005-03-21 | $7.73 | $7.73 | 18,300 | — | — |
| 2005-03-18 | $7.82 | $7.82 | 76,100 | — | — |
| 2005-03-17 | $8.00 | $8.00 | 17,300 | — | — |
| 2005-03-16 | $7.99 | $7.99 | 35,100 | — | — |
| 2005-03-15 | $7.85 | $7.85 | 14,200 | — | — |
| 2005-03-14 | $7.85 | $7.85 | 4,800 | — | — |
| 2005-03-11 | $7.83 | $7.83 | 14,700 | — | — |
| 2005-03-10 | $7.80 | $7.80 | 17,500 | — | — |
| 2005-03-09 | $7.79 | $7.79 | 15,600 | — | — |
| 2005-03-08 | $7.81 | $7.81 | 58,800 | — | — |
| 2005-03-07 | $7.82 | $7.82 | 25,700 | — | — |
| 2005-03-04 | $7.71 | $7.71 | 36,900 | — | — |
| 2005-03-03 | $7.74 | $7.74 | 31,200 | — | — |
| 2005-03-02 | $7.70 | $7.70 | 12,700 | — | — |
| 2005-03-01 | $7.67 | $7.67 | 17,400 | — | — |
| 2005-02-28 | $7.85 | $7.85 | 35,200 | — | — |
| 2005-02-25 | $7.69 | $7.69 | 181,300 | — | — |
| 2005-02-24 | $7.64 | $7.64 | 6,100 | — | — |
| 2005-02-23 | $7.60 | $7.60 | 11,500 | — | — |
| 2005-02-22 | $7.56 | $7.56 | 18,000 | — | — |
| 2005-02-18 | $7.65 | $7.65 | 29,900 | — | — |
| 2005-02-17 | $7.68 | $7.68 | 14,100 | — | — |
| 2005-02-16 | $7.70 | $7.70 | 27,500 | — | — |
| 2005-02-15 | $7.81 | $7.81 | 41,800 | — | — |
| 2005-02-14 | $7.78 | $7.78 | 30,000 | — | — |
| 2005-02-11 | $7.60 | $7.60 | 9,800 | — | — |
| 2005-02-10 | $7.45 | $7.45 | 6,200 | — | — |
| 2005-02-09 | $7.68 | $7.68 | 11,500 | — | — |
| 2005-02-08 | $7.80 | $7.80 | 59,400 | — | — |
| 2005-02-07 | $7.41 | $7.41 | 15,300 | — | — |
| 2005-02-04 | $7.63 | $7.63 | 36,200 | — | — |
| 2005-02-03 | $7.54 | $7.54 | 7,900 | — | — |
| 2005-02-02 | $7.44 | $7.44 | 19,600 | — | — |
| 2005-02-01 | $7.36 | $7.36 | 33,000 | — | — |
| 2005-01-31 | $7.37 | $7.37 | 9,900 | — | — |
| 2005-01-28 | $7.35 | $7.35 | 21,700 | — | — |
| 2005-01-27 | $7.55 | $7.55 | 8,500 | — | — |
| 2005-01-26 | $7.50 | $7.50 | 2,300 | — | — |
| 2005-01-25 | $7.61 | $7.61 | 21,600 | — | — |
| 2005-01-24 | $7.44 | $7.44 | 31,000 | — | — |
| 2005-01-21 | $7.50 | $7.50 | 31,800 | — | — |
| 2005-01-20 | $7.56 | $7.56 | 56,000 | — | — |
| 2005-01-19 | $7.52 | $7.52 | 81,900 | — | — |
| 2005-01-18 | $7.65 | $7.65 | 49,500 | — | — |
| 2005-01-14 | $7.60 | $7.60 | 29,900 | — | — |
| 2005-01-13 | $7.56 | $7.56 | 16,600 | — | — |
| 2005-01-12 | $7.71 | $7.71 | 16,100 | — | — |
| 2005-01-11 | $7.55 | $7.55 | 35,100 | — | — |
| 2005-01-10 | $7.57 | $7.57 | 10,400 | — | — |
| 2005-01-07 | $7.50 | $7.50 | 11,800 | — | — |
| 2005-01-06 | $7.50 | $7.50 | 12,200 | — | — |
| 2005-01-05 | $7.46 | $7.46 | 12,100 | — | — |
| 2005-01-04 | $7.32 | $7.32 | 41,600 | — | — |
| 2005-01-03 | $7.51 | $7.51 | 20,800 | — | — |