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
- 2003-11-25 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 | $7.56 | $7.55 | 89,200 | — | — |
| 2005-12-29 | $7.75 | $7.75 | 82,800 | — | — |
| 2005-12-28 | $7.63 | $7.62 | 109,000 | — | — |
| 2005-12-27 | $7.60 | $7.60 | 110,000 | — | — |
| 2005-12-23 | $7.94 | $7.94 | 42,200 | — | — |
| 2005-12-22 | $7.79 | $7.79 | 47,200 | — | — |
| 2005-12-21 | $7.94 | $7.94 | 73,200 | — | — |
| 2005-12-20 | $7.89 | $7.89 | 73,800 | — | — |
| 2005-12-19 | $7.95 | $7.95 | 87,600 | — | — |
| 2005-12-16 | $8.10 | $8.09 | 155,400 | — | — |
| 2005-12-15 | $8.10 | $8.09 | 70,400 | — | — |
| 2005-12-14 | $8.05 | $8.05 | 54,600 | — | — |
| 2005-12-13 | $8.09 | $8.09 | 39,400 | — | — |
| 2005-12-12 | $8.18 | $8.18 | 55,000 | — | — |
| 2005-12-09 | $8.14 | $8.14 | 56,400 | — | — |
| 2005-12-08 | $8.11 | $8.10 | 58,200 | — | — |
| 2005-12-07 | $8.07 | $8.07 | 63,600 | — | — |
| 2005-12-06 | $8.15 | $8.15 | 101,800 | — | — |
| 2005-12-05 | $8.13 | $8.13 | 96,800 | — | — |
| 2005-12-02 | $8.13 | $8.12 | 124,400 | — | — |
| 2005-12-01 | $7.94 | $7.93 | 262,200 | — | — |
| 2005-11-30 | $7.83 | $7.82 | 175,200 | — | — |
| 2005-11-29 | $7.85 | $7.85 | 108,800 | — | — |
| 2005-11-28 | $7.87 | $7.87 | 179,000 | — | — |
| 2005-11-25 | $8.01 | $8.01 | 52,400 | — | — |
| 2005-11-23 | $8.05 | $8.04 | 252,400 | — | — |
| 2005-11-22 | $8.13 | $8.13 | 270,400 | — | — |
| 2005-11-21 | $8.02 | $8.02 | 325,200 | — | — |
| 2005-11-18 | $7.85 | $7.85 | 475,600 | — | — |
| 2005-11-17 | $7.78 | $7.77 | 2,497,000 | — | — |
| 2005-11-16 | $7.66 | $7.66 | 340,400 | — | — |
| 2005-11-15 | $7.85 | $7.85 | 478,800 | — | — |
| 2005-11-14 | $8.15 | $8.15 | 80,600 | — | — |
| 2005-11-11 | $8.20 | $8.20 | 95,600 | — | — |
| 2005-11-10 | $8.30 | $8.30 | 63,400 | — | — |
| 2005-11-09 | $8.34 | $8.34 | 349,600 | — | — |
| 2005-11-08 | $8.60 | $8.59 | 263,600 | — | — |
| 2005-11-07 | $8.86 | $8.85 | 62,400 | — | — |
| 2005-11-04 | $8.95 | $8.95 | 18,000 | — | — |
| 2005-11-03 | $8.91 | $8.91 | 110,000 | — | — |
| 2005-11-02 | $9.04 | $9.04 | 63,000 | — | — |
| 2005-11-01 | $8.88 | $8.87 | 50,800 | — | — |
| 2005-10-31 | $8.86 | $8.85 | 69,800 | — | — |
| 2005-10-28 | $8.50 | $8.49 | 29,600 | — | — |
| 2005-10-27 | $8.45 | $8.45 | 92,000 | — | — |
| 2005-10-26 | $8.70 | $8.69 | 45,800 | — | — |
| 2005-10-25 | $8.56 | $8.56 | 20,800 | — | — |
| 2005-10-24 | $8.57 | $8.57 | 33,400 | — | — |
| 2005-10-21 | $8.41 | $8.41 | 57,200 | — | — |
| 2005-10-20 | $8.33 | $8.32 | 55,600 | — | — |
| 2005-10-19 | $8.42 | $8.42 | 29,200 | — | — |
| 2005-10-18 | $8.37 | $8.37 | 32,600 | — | — |
| 2005-10-17 | $8.31 | $8.31 | 33,000 | — | — |
| 2005-10-14 | $8.33 | $8.33 | 39,200 | — | — |
| 2005-10-13 | $8.33 | $8.32 | 24,200 | — | — |
| 2005-10-12 | $8.28 | $8.28 | 90,600 | — | — |
| 2005-10-11 | $8.38 | $8.38 | 38,800 | — | — |
| 2005-10-10 | $8.41 | $8.41 | 21,000 | — | — |
| 2005-10-07 | $8.40 | $8.40 | 39,600 | — | — |
| 2005-10-06 | $8.40 | $8.40 | 47,800 | — | — |
| 2005-10-05 | $8.52 | $8.52 | 32,200 | — | — |
| 2005-10-04 | $8.56 | $8.56 | 51,800 | — | — |
| 2005-10-03 | $8.47 | $8.47 | 44,800 | — | — |
| 2005-09-30 | $8.42 | $8.42 | 120,200 | — | — |
| 2005-09-29 | $8.50 | $8.49 | 39,600 | — | — |
| 2005-09-28 | $8.33 | $8.33 | 92,400 | — | — |
| 2005-09-27 | $8.41 | $8.41 | 33,200 | — | — |
| 2005-09-26 | $8.35 | $8.35 | 32,800 | — | — |
| 2005-09-23 | $8.50 | $8.50 | 9,600 | — | — |
| 2005-09-22 | $8.63 | $8.62 | 25,400 | — | — |
| 2005-09-21 | $8.66 | $8.66 | 88,800 | — | — |
| 2005-09-20 | $8.59 | $8.59 | 128,200 | — | — |
| 2005-09-19 | $8.12 | $8.11 | 36,000 | — | — |
| 2005-09-16 | $8.09 | $8.09 | 158,000 | — | — |
| 2005-09-15 | $8.01 | $8.00 | 42,600 | — | — |
| 2005-09-14 | $8.00 | $7.99 | 55,400 | — | — |
| 2005-09-13 | $8.26 | $8.26 | 35,000 | — | — |
| 2005-09-12 | $8.30 | $8.30 | 85,600 | — | — |
| 2005-09-09 | $8.28 | $8.28 | 41,800 | — | — |
| 2005-09-08 | $8.27 | $8.27 | 34,800 | — | — |
| 2005-09-07 | $8.50 | $8.50 | 34,800 | — | — |
| 2005-09-06 | $8.60 | $8.60 | 52,800 | — | — |
| 2005-09-02 | $8.53 | $8.53 | 111,400 | — | — |
| 2005-09-01 | $8.55 | $8.55 | 129,400 | — | — |
| 2005-08-31 | $8.30 | $8.29 | 77,600 | — | — |
| 2005-08-30 | $8.31 | $8.30 | 42,400 | — | — |
| 2005-08-29 | $8.25 | $8.25 | 131,600 | — | — |
| 2005-08-26 | $8.21 | $8.20 | 32,200 | — | — |
| 2005-08-25 | $8.48 | $8.48 | 19,200 | — | — |
| 2005-08-24 | $8.62 | $8.62 | 11,400 | — | — |
| 2005-08-23 | $8.70 | $8.69 | 6,400 | — | — |
| 2005-08-22 | $8.71 | $8.71 | 14,200 | — | — |
| 2005-08-19 | $8.53 | $8.52 | 11,800 | — | — |
| 2005-08-18 | $8.60 | $8.60 | 43,800 | — | — |
| 2005-08-17 | $8.52 | $8.52 | 30,600 | — | — |
| 2005-08-16 | $8.62 | $8.62 | 33,000 | — | — |
| 2005-08-15 | $8.77 | $8.76 | 50,400 | — | — |
| 2005-08-12 | $8.68 | $8.68 | 37,800 | — | — |
| 2005-08-11 | $8.74 | $8.73 | 52,400 | — | — |
| 2005-08-10 | $8.49 | $8.48 | 74,000 | — | — |
| 2005-08-09 | $9.02 | $9.01 | 24,200 | — | — |
| 2005-08-08 | $9.00 | $8.99 | 39,000 | — | — |
| 2005-08-05 | $9.36 | $9.35 | 101,000 | — | — |
| 2005-08-04 | $9.39 | $9.39 | 61,800 | — | — |
| 2005-08-03 | $9.37 | $9.36 | 17,600 | — | — |
| 2005-08-02 | $9.48 | $9.47 | 30,600 | — | — |
| 2005-08-01 | $9.29 | $9.29 | 47,600 | — | — |
| 2005-07-29 | $9.29 | $9.29 | 90,600 | — | — |
| 2005-07-28 | $9.34 | $9.34 | 83,800 | — | — |
| 2005-07-27 | $9.28 | $9.27 | 71,600 | — | — |
| 2005-07-26 | $9.43 | $9.42 | 47,200 | — | — |
| 2005-07-25 | $9.35 | $9.35 | 62,800 | — | — |
| 2005-07-22 | $9.44 | $9.44 | 22,000 | — | — |
| 2005-07-21 | $9.28 | $9.27 | 49,400 | — | — |
| 2005-07-20 | $9.28 | $9.27 | 57,600 | — | — |
| 2005-07-19 | $9.23 | $9.22 | 28,800 | — | — |
| 2005-07-18 | $9.20 | $9.19 | 46,200 | — | — |
| 2005-07-15 | $9.15 | $9.15 | 47,000 | — | — |
| 2005-07-14 | $9.01 | $9.01 | 86,000 | — | — |
| 2005-07-13 | $9.23 | $9.22 | 47,400 | — | — |
| 2005-07-12 | $9.17 | $9.17 | 66,000 | — | — |
| 2005-07-11 | $9.12 | $9.12 | 105,200 | — | — |
| 2005-07-08 | $9.00 | $8.99 | 60,400 | — | — |
| 2005-07-07 | $8.87 | $8.87 | 40,400 | — | — |
| 2005-07-06 | $8.98 | $8.97 | 60,000 | — | — |
| 2005-07-05 | $8.89 | $8.89 | 61,200 | — | — |
| 2005-07-01 | $8.86 | $8.85 | 79,600 | — | — |
| 2005-06-30 | $8.76 | $8.75 | 154,800 | — | — |
| 2005-06-29 | $8.83 | $8.83 | 287,200 | — | — |
| 2005-06-28 | $9.00 | $9.00 | 168,000 | — | — |
| 2005-06-27 | $8.93 | $8.92 | 94,200 | — | — |
| 2005-06-24 | $9.13 | $9.12 | 239,000 | — | — |
| 2005-06-23 | $9.13 | $9.12 | 96,400 | — | — |
| 2005-06-22 | $9.10 | $9.10 | 102,200 | — | — |
| 2005-06-21 | $8.61 | $8.61 | 57,800 | — | — |
| 2005-06-20 | $8.48 | $8.48 | 31,800 | — | — |
| 2005-06-17 | $8.50 | $8.49 | 77,800 | — | — |
| 2005-06-16 | $8.38 | $8.37 | 43,000 | — | — |
| 2005-06-15 | $8.10 | $8.09 | 60,000 | — | — |
| 2005-06-14 | $8.09 | $8.09 | 67,800 | — | — |
| 2005-06-13 | $8.10 | $8.10 | 85,200 | — | — |
| 2005-06-10 | $7.99 | $7.98 | 67,600 | — | — |
| 2005-06-09 | $7.95 | $7.95 | 28,600 | — | — |
| 2005-06-08 | $7.88 | $7.87 | 24,000 | — | — |
| 2005-06-07 | $7.88 | $7.87 | 55,000 | — | — |
| 2005-06-06 | $8.03 | $8.03 | 61,600 | — | — |
| 2005-06-03 | $8.08 | $8.08 | 55,400 | — | — |
| 2005-06-02 | $8.08 | $8.08 | 55,200 | — | — |
| 2005-06-01 | $8.10 | $8.09 | 40,400 | — | — |
| 2005-05-31 | $7.91 | $7.91 | 87,200 | — | — |
| 2005-05-27 | $7.95 | $7.95 | 43,800 | — | — |
| 2005-05-26 | $7.87 | $7.87 | 33,000 | — | — |
| 2005-05-25 | $7.92 | $7.91 | 74,200 | — | — |
| 2005-05-24 | $8.23 | $8.23 | 23,800 | — | — |
| 2005-05-23 | $8.22 | $8.22 | 50,600 | — | — |
| 2005-05-20 | $8.22 | $8.22 | 40,200 | — | — |
| 2005-05-19 | $8.10 | $8.10 | 43,800 | — | — |
| 2005-05-18 | $8.05 | $8.04 | 104,000 | — | — |
| 2005-05-17 | $7.66 | $7.66 | 24,400 | — | — |
| 2005-05-16 | $7.43 | $7.42 | 57,400 | — | — |
| 2005-05-13 | $7.27 | $7.27 | 60,600 | — | — |
| 2005-05-12 | $7.28 | $7.27 | 51,000 | — | — |
| 2005-05-11 | $7.64 | $7.63 | 50,800 | — | — |
| 2005-05-10 | $7.48 | $7.48 | 79,200 | — | — |
| 2005-05-09 | $7.40 | $7.40 | 85,400 | — | — |
| 2005-05-06 | $7.28 | $7.28 | 96,400 | — | — |
| 2005-05-05 | $7.60 | $7.60 | 106,200 | — | — |
| 2005-05-04 | $7.72 | $7.72 | 115,400 | — | — |
| 2005-05-03 | $7.53 | $7.53 | 80,800 | — | — |
| 2005-05-02 | $7.50 | $7.50 | 90,600 | — | — |
| 2005-04-29 | $7.55 | $7.54 | 170,400 | — | — |
| 2005-04-28 | $7.51 | $7.50 | 453,000 | — | — |
| 2005-04-27 | $7.24 | $7.24 | 231,800 | — | — |
| 2005-04-26 | $8.27 | $8.27 | 91,800 | — | — |
| 2005-04-25 | $8.34 | $8.34 | 94,600 | — | — |
| 2005-04-22 | $8.25 | $8.24 | 160,800 | — | — |
| 2005-04-21 | $8.23 | $8.22 | 117,400 | — | — |
| 2005-04-20 | $8.14 | $8.14 | 60,600 | — | — |
| 2005-04-19 | $8.25 | $8.25 | 70,200 | — | — |
| 2005-04-18 | $8.03 | $8.03 | 137,200 | — | — |
| 2005-04-15 | $8.22 | $8.22 | 80,000 | — | — |
| 2005-04-14 | $8.33 | $8.32 | 81,000 | — | — |
| 2005-04-13 | $8.46 | $8.46 | 140,600 | — | — |
| 2005-04-12 | $8.46 | $8.46 | 142,400 | — | — |
| 2005-04-11 | $8.32 | $8.32 | 96,600 | — | — |
| 2005-04-08 | $8.42 | $8.42 | 116,000 | — | — |
| 2005-04-07 | $8.34 | $8.34 | 175,000 | — | — |
| 2005-04-06 | $8.47 | $8.46 | 78,600 | — | — |
| 2005-04-05 | $8.34 | $8.34 | 114,000 | — | — |
| 2005-04-04 | $8.35 | $8.35 | 193,200 | — | — |
| 2005-04-01 | $8.80 | $8.80 | 160,400 | — | — |
| 2005-03-31 | $8.71 | $8.71 | 93,400 | — | — |
| 2005-03-30 | $8.71 | $8.71 | 438,400 | — | — |
| 2005-03-29 | $9.28 | $9.28 | 97,400 | — | — |
| 2005-03-28 | $9.34 | $9.34 | 148,400 | — | — |
| 2005-03-24 | $9.49 | $9.49 | 176,800 | — | — |
| 2005-03-23 | $9.51 | $9.51 | 95,400 | — | — |
| 2005-03-22 | $9.54 | $9.54 | 90,000 | — | — |
| 2005-03-21 | $9.44 | $9.44 | 106,800 | — | — |
| 2005-03-18 | $9.31 | $9.31 | 215,000 | — | — |
| 2005-03-17 | $9.49 | $9.49 | 91,600 | — | — |
| 2005-03-16 | $9.46 | $9.46 | 403,800 | — | — |
| 2005-03-15 | $9.45 | $9.45 | 188,400 | — | — |
| 2005-03-14 | $9.30 | $9.30 | 147,200 | — | — |
| 2005-03-11 | $9.27 | $9.26 | 200,800 | — | — |
| 2005-03-10 | $9.56 | $9.56 | 184,600 | — | — |
| 2005-03-09 | $9.53 | $9.52 | 163,800 | — | — |
| 2005-03-08 | $9.63 | $9.62 | 219,400 | — | — |
| 2005-03-07 | $9.49 | $9.49 | 203,200 | — | — |
| 2005-03-04 | $9.11 | $9.11 | 187,200 | — | — |
| 2005-03-03 | $9.08 | $9.08 | 132,000 | — | — |
| 2005-03-02 | $9.39 | $9.38 | 773,200 | — | — |
| 2005-03-01 | $11.45 | $11.45 | 132,200 | — | — |
| 2005-02-28 | $11.29 | $11.29 | 117,000 | — | — |
| 2005-02-25 | $11.82 | $11.82 | 51,400 | — | — |
| 2005-02-24 | $11.75 | $11.75 | 35,400 | — | — |
| 2005-02-23 | $11.63 | $11.63 | 79,800 | — | — |
| 2005-02-22 | $11.93 | $11.93 | 117,800 | — | — |
| 2005-02-18 | $12.01 | $12.01 | 86,600 | — | — |
| 2005-02-17 | $12.22 | $12.21 | 95,400 | — | — |
| 2005-02-16 | $12.21 | $12.20 | 133,200 | — | — |
| 2005-02-15 | $12.23 | $12.23 | 72,400 | — | — |
| 2005-02-14 | $12.23 | $12.23 | 98,200 | — | — |
| 2005-02-11 | $12.30 | $12.30 | 165,400 | — | — |
| 2005-02-10 | $11.94 | $11.94 | 92,400 | — | — |
| 2005-02-09 | $12.13 | $12.12 | 61,400 | — | — |
| 2005-02-08 | $12.26 | $12.26 | 146,800 | — | — |
| 2005-02-07 | $12.19 | $12.18 | 174,600 | — | — |
| 2005-02-04 | $11.97 | $11.97 | 95,800 | — | — |
| 2005-02-03 | $11.66 | $11.66 | 159,200 | — | — |
| 2005-02-02 | $11.72 | $11.71 | 74,400 | — | — |
| 2005-02-01 | $11.72 | $11.72 | 107,000 | — | — |
| 2005-01-31 | $11.25 | $11.25 | 362,200 | — | — |
| 2005-01-28 | $10.98 | $10.97 | 112,000 | — | — |
| 2005-01-27 | $11.13 | $11.13 | 254,000 | — | — |
| 2005-01-26 | $10.87 | $10.87 | 142,000 | — | — |
| 2005-01-25 | $10.94 | $10.94 | 120,400 | — | — |
| 2005-01-24 | $10.80 | $10.80 | 364,000 | — | — |
| 2005-01-21 | $10.96 | $10.96 | 95,800 | — | — |
| 2005-01-20 | $10.96 | $10.95 | 144,800 | — | — |
| 2005-01-19 | $11.25 | $11.25 | 209,600 | — | — |
| 2005-01-18 | $11.08 | $11.08 | 624,800 | — | — |
| 2005-01-14 | $11.87 | $11.86 | 137,200 | — | — |
| 2005-01-13 | $11.63 | $11.62 | 294,000 | — | — |
| 2005-01-12 | $11.11 | $11.10 | 34,800 | — | — |
| 2005-01-11 | $11.13 | $11.13 | 145,400 | — | — |
| 2005-01-10 | $11.13 | $11.12 | 85,600 | — | — |
| 2005-01-07 | $11.24 | $11.24 | 163,600 | — | — |
| 2005-01-06 | $10.91 | $10.91 | 368,400 | — | — |
| 2005-01-05 | $11.13 | $11.12 | 300,000 | — | — |
| 2005-01-04 | $11.50 | $11.50 | 224,800 | — | — |
| 2005-01-03 | $11.96 | $11.95 | 347,800 | — | — |