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
- 1993-03-16 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 | $7.31 | $7.31 | 139,500 | — | — |
| 2005-12-29 | $7.18 | $7.18 | 87,300 | — | — |
| 2005-12-28 | $7.17 | $7.17 | 230,700 | — | — |
| 2005-12-27 | $7.11 | $7.11 | 69,300 | — | — |
| 2005-12-23 | $7.21 | $7.21 | 52,800 | — | — |
| 2005-12-22 | $7.17 | $7.17 | 221,100 | — | — |
| 2005-12-21 | $7.14 | $7.14 | 182,100 | — | — |
| 2005-12-20 | $7.30 | $7.30 | 159,600 | — | — |
| 2005-12-19 | $7.27 | $7.27 | 324,900 | — | — |
| 2005-12-16 | $7.58 | $7.58 | 354,300 | — | — |
| 2005-12-15 | $7.52 | $7.52 | 416,100 | — | — |
| 2005-12-14 | $7.80 | $7.80 | 359,700 | — | — |
| 2005-12-13 | $7.57 | $7.57 | 499,800 | — | — |
| 2005-12-12 | $7.12 | $7.12 | 519,900 | — | — |
| 2005-12-09 | $6.96 | $6.96 | 397,200 | — | — |
| 2005-12-08 | $6.92 | $6.92 | 148,200 | — | — |
| 2005-12-07 | $6.96 | $6.96 | 97,200 | — | — |
| 2005-12-06 | $7.09 | $7.09 | 135,000 | — | — |
| 2005-12-05 | $6.96 | $6.96 | 148,200 | — | — |
| 2005-12-02 | $7.22 | $7.22 | 156,300 | — | — |
| 2005-12-01 | $7.23 | $7.23 | 629,400 | — | — |
| 2005-11-30 | $6.84 | $6.84 | 239,400 | — | — |
| 2005-11-29 | $6.72 | $6.72 | 166,800 | — | — |
| 2005-11-28 | $6.73 | $6.73 | 261,000 | — | — |
| 2005-11-25 | $7.04 | $7.04 | 31,500 | — | — |
| 2005-11-23 | $7.08 | $7.08 | 143,100 | — | — |
| 2005-11-22 | $6.97 | $6.97 | 148,200 | — | — |
| 2005-11-21 | $6.98 | $6.98 | 208,800 | — | — |
| 2005-11-18 | $7.05 | $7.05 | 548,400 | — | — |
| 2005-11-17 | $6.73 | $6.73 | 636,300 | — | — |
| 2005-11-16 | $6.26 | $6.26 | 762,000 | — | — |
| 2005-11-15 | $6.15 | $6.15 | 274,800 | — | — |
| 2005-11-14 | $6.68 | $6.68 | 186,000 | — | — |
| 2005-11-11 | $6.66 | $6.66 | 300,000 | — | — |
| 2005-11-10 | $6.72 | $6.72 | 165,600 | — | — |
| 2005-11-09 | $6.63 | $6.63 | 441,600 | — | — |
| 2005-11-08 | $6.51 | $6.51 | 223,500 | — | — |
| 2005-11-07 | $6.62 | $6.62 | 461,700 | — | — |
| 2005-11-04 | $6.45 | $6.45 | 477,000 | — | — |
| 2005-11-03 | $6.34 | $6.34 | 974,400 | — | — |
| 2005-11-02 | $6.06 | $6.06 | 566,100 | — | — |
| 2005-11-01 | $5.64 | $5.64 | 258,600 | — | — |
| 2005-10-31 | $5.58 | $5.58 | 422,400 | — | — |
| 2005-10-28 | $5.18 | $5.18 | 374,100 | — | — |
| 2005-10-27 | $4.90 | $4.90 | 593,400 | — | — |
| 2005-10-26 | $4.96 | $4.96 | 694,800 | — | — |
| 2005-10-25 | $5.07 | $5.07 | 377,400 | — | — |
| 2005-10-24 | $5.09 | $5.09 | 303,300 | — | — |
| 2005-10-21 | $4.95 | $4.95 | 308,400 | — | — |
| 2005-10-20 | $5.00 | $5.00 | 161,400 | — | — |
| 2005-10-19 | $5.02 | $5.02 | 176,700 | — | — |
| 2005-10-18 | $4.85 | $4.85 | 144,600 | — | — |
| 2005-10-17 | $4.74 | $4.74 | 170,100 | — | — |
| 2005-10-14 | $4.83 | $4.83 | 379,500 | — | — |
| 2005-10-13 | $4.66 | $4.66 | 276,300 | — | — |
| 2005-10-12 | $4.84 | $4.84 | 187,800 | — | — |
| 2005-10-11 | $5.05 | $5.05 | 275,700 | — | — |
| 2005-10-10 | $5.25 | $5.25 | 201,300 | — | — |
| 2005-10-07 | $5.28 | $5.28 | 385,800 | — | — |
| 2005-10-06 | $5.20 | $5.20 | 208,200 | — | — |
| 2005-10-05 | $5.19 | $5.19 | 404,400 | — | — |
| 2005-10-04 | $5.02 | $5.02 | 183,900 | — | — |
| 2005-10-03 | $5.19 | $5.19 | 163,500 | — | — |
| 2005-09-30 | $5.30 | $5.30 | 162,300 | — | — |
| 2005-09-29 | $5.17 | $5.17 | 109,500 | — | — |
| 2005-09-28 | $5.05 | $5.05 | 244,800 | — | — |
| 2005-09-27 | $5.00 | $5.00 | 134,100 | — | — |
| 2005-09-26 | $5.00 | $5.00 | 230,100 | — | — |
| 2005-09-23 | $4.96 | $4.96 | 36,000 | — | — |
| 2005-09-22 | $4.95 | $4.95 | 244,800 | — | — |
| 2005-09-21 | $4.95 | $4.95 | 113,400 | — | — |
| 2005-09-20 | $5.11 | $5.11 | 281,400 | — | — |
| 2005-09-19 | $5.33 | $5.33 | 287,100 | — | — |
| 2005-09-16 | $5.09 | $5.09 | 225,600 | — | — |
| 2005-09-15 | $5.09 | $5.09 | 177,300 | — | — |
| 2005-09-14 | $5.17 | $5.17 | 182,100 | — | — |
| 2005-09-13 | $5.45 | $5.45 | 104,700 | — | — |
| 2005-09-12 | $5.59 | $5.59 | 156,000 | — | — |
| 2005-09-09 | $5.64 | $5.64 | 115,800 | — | — |
| 2005-09-08 | $5.55 | $5.55 | 169,200 | — | — |
| 2005-09-07 | $5.60 | $5.60 | 328,500 | — | — |
| 2005-09-06 | $5.52 | $5.52 | 136,500 | — | — |
| 2005-09-02 | $5.39 | $5.39 | 190,500 | — | — |
| 2005-09-01 | $5.48 | $5.48 | 221,400 | — | — |
| 2005-08-31 | $5.45 | $5.45 | 360,900 | — | — |
| 2005-08-30 | $5.24 | $5.24 | 235,500 | — | — |
| 2005-08-29 | $5.42 | $5.42 | 212,100 | — | — |
| 2005-08-26 | $5.36 | $5.36 | 145,800 | — | — |
| 2005-08-25 | $5.35 | $5.35 | 293,100 | — | — |
| 2005-08-24 | $5.53 | $5.53 | 267,900 | — | — |
| 2005-08-23 | $5.27 | $5.27 | 1,236,900 | — | — |
| 2005-08-22 | $5.51 | $5.51 | 255,000 | — | — |
| 2005-08-19 | $5.72 | $5.72 | 71,700 | — | — |
| 2005-08-18 | $5.67 | $5.67 | 195,300 | — | — |
| 2005-08-17 | $5.83 | $5.83 | 240,600 | — | — |
| 2005-08-16 | $5.95 | $5.95 | 274,800 | — | — |
| 2005-08-15 | $6.14 | $6.14 | 416,700 | — | — |
| 2005-08-12 | $5.85 | $5.85 | 121,200 | — | — |
| 2005-08-11 | $5.94 | $5.94 | 317,700 | — | — |
| 2005-08-10 | $5.79 | $5.79 | 951,000 | — | — |
| 2005-08-09 | $5.69 | $5.69 | 545,700 | — | — |
| 2005-08-08 | $5.57 | $5.57 | 609,900 | — | — |
| 2005-08-05 | $5.89 | $5.89 | 1,156,500 | — | — |
| 2005-08-04 | $6.05 | $6.05 | 4,043,400 | — | — |
| 2005-08-03 | $8.00 | $8.00 | 57,300 | — | — |
| 2005-08-02 | $8.12 | $8.12 | 59,700 | — | — |
| 2005-08-01 | $8.16 | $8.16 | 133,200 | — | — |
| 2005-07-29 | $8.26 | $8.26 | 109,200 | — | — |
| 2005-07-28 | $8.28 | $8.28 | 290,700 | — | — |
| 2005-07-27 | $8.19 | $8.19 | 160,500 | — | — |
| 2005-07-26 | $8.00 | $8.00 | 270,300 | — | — |
| 2005-07-25 | $7.81 | $7.81 | 273,000 | — | — |
| 2005-07-22 | $7.80 | $7.80 | 213,300 | — | — |
| 2005-07-21 | $7.88 | $7.88 | 208,500 | — | — |
| 2005-07-20 | $7.90 | $7.90 | 251,100 | — | — |
| 2005-07-19 | $8.02 | $8.02 | 438,900 | — | — |
| 2005-07-18 | $7.70 | $7.70 | 474,300 | — | — |
| 2005-07-15 | $7.63 | $7.63 | 322,800 | — | — |
| 2005-07-14 | $7.72 | $7.72 | 214,500 | — | — |
| 2005-07-13 | $7.92 | $7.92 | 104,100 | — | — |
| 2005-07-12 | $7.95 | $7.95 | 572,100 | — | — |
| 2005-07-11 | $7.96 | $7.96 | 867,600 | — | — |
| 2005-07-08 | $8.10 | $8.10 | 605,700 | — | — |
| 2005-07-07 | $7.67 | $7.67 | 564,600 | — | — |
| 2005-07-06 | $7.23 | $7.23 | 136,800 | — | — |
| 2005-07-05 | $7.55 | $7.55 | 172,500 | — | — |
| 2005-07-01 | $7.06 | $7.06 | 228,300 | — | — |
| 2005-06-30 | $7.25 | $7.25 | 90,300 | — | — |
| 2005-06-29 | $7.23 | $7.23 | 626,100 | — | — |
| 2005-06-28 | $7.10 | $7.10 | 156,300 | — | — |
| 2005-06-27 | $7.03 | $7.03 | 251,100 | — | — |
| 2005-06-24 | $7.01 | $7.01 | 558,000 | — | — |
| 2005-06-23 | $6.92 | $6.92 | 360,000 | — | — |
| 2005-06-22 | $6.67 | $6.67 | 111,600 | — | — |
| 2005-06-21 | $6.72 | $6.72 | 75,900 | — | — |
| 2005-06-20 | $6.59 | $6.59 | 129,600 | — | — |
| 2005-06-17 | $6.73 | $6.73 | 430,200 | — | — |
| 2005-06-16 | $6.76 | $6.76 | 118,500 | — | — |
| 2005-06-15 | $6.86 | $6.86 | 277,800 | — | — |
| 2005-06-14 | $6.58 | $6.58 | 210,600 | — | — |
| 2005-06-13 | $6.36 | $6.36 | 71,100 | — | — |
| 2005-06-10 | $6.43 | $6.43 | 36,300 | — | — |
| 2005-06-09 | $6.51 | $6.51 | 42,300 | — | — |
| 2005-06-08 | $6.47 | $6.47 | 61,200 | — | — |
| 2005-06-07 | $6.48 | $6.48 | 109,500 | — | — |
| 2005-06-06 | $6.57 | $6.57 | 146,100 | — | — |
| 2005-06-03 | $6.50 | $6.50 | 110,700 | — | — |
| 2005-06-02 | $6.51 | $6.51 | 126,900 | — | — |
| 2005-06-01 | $6.38 | $6.38 | 129,000 | — | — |
| 2005-05-31 | $6.11 | $6.11 | 129,900 | — | — |
| 2005-05-27 | $6.13 | $6.13 | 127,500 | — | — |
| 2005-05-26 | $6.18 | $6.18 | 258,300 | — | — |
| 2005-05-25 | $6.48 | $6.48 | 128,100 | — | — |
| 2005-05-24 | $6.33 | $6.33 | 162,900 | — | — |
| 2005-05-23 | $6.34 | $6.34 | 351,000 | — | — |
| 2005-05-20 | $6.69 | $6.69 | 168,000 | — | — |
| 2005-05-19 | $6.74 | $6.74 | 424,800 | — | — |
| 2005-05-18 | $6.29 | $6.29 | 77,700 | — | — |
| 2005-05-17 | $6.24 | $6.24 | 471,000 | — | — |
| 2005-05-16 | $6.38 | $6.38 | 213,900 | — | — |
| 2005-05-13 | $6.52 | $6.52 | 164,400 | — | — |
| 2005-05-12 | $6.67 | $6.67 | 485,100 | — | — |
| 2005-05-11 | $7.28 | $7.28 | 323,400 | — | — |
| 2005-05-10 | $7.24 | $7.24 | 275,700 | — | — |
| 2005-05-09 | $7.21 | $7.21 | 541,200 | — | — |
| 2005-05-06 | $7.01 | $7.01 | 242,400 | — | — |
| 2005-05-05 | $6.97 | $6.97 | 622,200 | — | — |
| 2005-05-04 | $6.74 | $6.74 | 525,900 | — | — |
| 2005-05-03 | $6.67 | $6.67 | 305,100 | — | — |
| 2005-05-02 | $6.33 | $6.33 | 175,500 | — | — |
| 2005-04-29 | $6.36 | $6.36 | 170,100 | — | — |
| 2005-04-28 | $6.28 | $6.28 | 291,000 | — | — |
| 2005-04-27 | $6.58 | $6.58 | 258,300 | — | — |
| 2005-04-26 | $6.67 | $6.67 | 320,100 | — | — |
| 2005-04-25 | $6.52 | $6.52 | 351,300 | — | — |
| 2005-04-22 | $6.49 | $6.49 | 569,400 | — | — |
| 2005-04-21 | $6.47 | $6.47 | 360,000 | — | — |
| 2005-04-20 | $6.46 | $6.46 | 337,500 | — | — |
| 2005-04-19 | $6.39 | $6.39 | 304,800 | — | — |
| 2005-04-18 | $6.29 | $6.29 | 112,500 | — | — |
| 2005-04-15 | $6.03 | $6.03 | 195,000 | — | — |
| 2005-04-14 | $6.25 | $6.25 | 292,800 | — | — |
| 2005-04-13 | $6.26 | $6.26 | 365,100 | — | — |
| 2005-04-12 | $6.22 | $6.22 | 522,600 | — | — |
| 2005-04-11 | $6.00 | $6.00 | 206,700 | — | — |
| 2005-04-08 | $5.98 | $5.98 | 147,900 | — | — |
| 2005-04-07 | $5.99 | $5.99 | 355,200 | — | — |
| 2005-04-06 | $5.87 | $5.87 | 77,400 | — | — |
| 2005-04-05 | $5.82 | $5.82 | 116,700 | — | — |
| 2005-04-04 | $5.68 | $5.68 | 282,900 | — | — |
| 2005-04-01 | $5.73 | $5.73 | 173,700 | — | — |
| 2005-03-31 | $5.83 | $5.83 | 128,700 | — | — |
| 2005-03-30 | $5.88 | $5.88 | 88,800 | — | — |
| 2005-03-29 | $5.82 | $5.82 | 200,400 | — | — |
| 2005-03-28 | $5.73 | $5.73 | 250,500 | — | — |
| 2005-03-24 | $5.77 | $5.77 | 73,800 | — | — |
| 2005-03-23 | $5.86 | $5.86 | 81,300 | — | — |
| 2005-03-22 | $5.98 | $5.98 | 220,500 | — | — |
| 2005-03-21 | $5.83 | $5.83 | 733,800 | — | — |
| 2005-03-18 | $5.78 | $5.78 | 175,200 | — | — |
| 2005-03-17 | $5.79 | $5.79 | 349,200 | — | — |
| 2005-03-16 | $5.82 | $5.82 | 102,000 | — | — |
| 2005-03-15 | $5.97 | $5.97 | 319,500 | — | — |
| 2005-03-14 | $5.96 | $5.96 | 252,300 | — | — |
| 2005-03-11 | $5.86 | $5.86 | 109,200 | — | — |
| 2005-03-10 | $5.88 | $5.88 | 208,500 | — | — |
| 2005-03-09 | $6.02 | $6.02 | 601,500 | — | — |
| 2005-03-08 | $5.97 | $5.97 | 109,500 | — | — |
| 2005-03-07 | $5.84 | $5.84 | 132,000 | — | — |
| 2005-03-04 | $6.01 | $6.01 | 163,800 | — | — |
| 2005-03-03 | $5.89 | $5.89 | 582,600 | — | — |
| 2005-03-02 | $5.73 | $5.73 | 288,900 | — | — |
| 2005-03-01 | $5.41 | $5.41 | 100,200 | — | — |
| 2005-02-28 | $5.43 | $5.43 | 216,900 | — | — |
| 2005-02-25 | $5.54 | $5.54 | 284,100 | — | — |
| 2005-02-24 | $5.23 | $5.23 | 50,100 | — | — |
| 2005-02-23 | $4.96 | $4.96 | 60,000 | — | — |
| 2005-02-22 | $4.80 | $4.80 | 43,800 | — | — |
| 2005-02-18 | $4.90 | $4.90 | 30,600 | — | — |
| 2005-02-17 | $4.90 | $4.90 | 69,600 | — | — |
| 2005-02-16 | $4.95 | $4.95 | 61,200 | — | — |
| 2005-02-15 | $5.07 | $5.07 | 58,800 | — | — |
| 2005-02-14 | $4.83 | $4.83 | 76,800 | — | — |
| 2005-02-11 | $4.77 | $4.77 | 97,200 | — | — |
| 2005-02-10 | $4.75 | $4.75 | 108,900 | — | — |
| 2005-02-09 | $4.71 | $4.71 | 93,600 | — | — |
| 2005-02-08 | $4.78 | $4.78 | 161,700 | — | — |
| 2005-02-07 | $4.90 | $4.90 | 267,300 | — | — |
| 2005-02-04 | $4.65 | $4.65 | 210,900 | — | — |
| 2005-02-03 | $4.57 | $4.57 | 501,600 | — | — |
| 2005-02-02 | $4.44 | $4.44 | 44,400 | — | — |
| 2005-02-01 | $4.45 | $4.45 | 212,400 | — | — |
| 2005-01-31 | $4.17 | $4.17 | 62,700 | — | — |
| 2005-01-28 | $4.17 | $4.17 | 59,400 | — | — |
| 2005-01-27 | $4.16 | $4.16 | 21,000 | — | — |
| 2005-01-26 | $4.17 | $4.17 | 32,100 | — | — |
| 2005-01-25 | $4.14 | $4.14 | 9,000 | — | — |
| 2005-01-24 | $4.16 | $4.16 | 67,200 | — | — |
| 2005-01-21 | $4.13 | $4.13 | 236,100 | — | — |
| 2005-01-20 | $4.09 | $4.09 | 41,700 | — | — |
| 2005-01-19 | $4.12 | $4.12 | 101,400 | — | — |
| 2005-01-18 | $4.17 | $4.17 | 180,300 | — | — |
| 2005-01-14 | $4.16 | $4.16 | 133,500 | — | — |
| 2005-01-13 | $4.17 | $4.17 | 228,300 | — | — |
| 2005-01-12 | $4.27 | $4.27 | 48,600 | — | — |
| 2005-01-11 | $4.33 | $4.33 | 43,200 | — | — |
| 2005-01-10 | $4.33 | $4.33 | 107,100 | — | — |
| 2005-01-07 | $4.37 | $4.37 | 36,900 | — | — |
| 2005-01-06 | $4.35 | $4.35 | 47,100 | — | — |
| 2005-01-05 | $4.25 | $4.25 | 80,400 | — | — |
| 2005-01-04 | $4.24 | $4.24 | 48,000 | — | — |
| 2005-01-03 | $4.28 | $4.28 | 159,300 | — | — |