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
- 1997-10-10 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 | $6.62 | $6.62 | 8,500 | — | — |
| 2005-12-29 | $6.60 | $6.60 | 12,500 | — | — |
| 2005-12-28 | $6.60 | $6.60 | 36,200 | — | — |
| 2005-12-27 | $6.51 | $6.51 | 11,600 | — | — |
| 2005-12-23 | $6.49 | $6.49 | 15,000 | — | — |
| 2005-12-22 | $6.50 | $6.50 | 19,900 | — | — |
| 2005-12-21 | $6.57 | $6.57 | 27,000 | — | — |
| 2005-12-20 | $6.49 | $6.49 | 46,200 | — | — |
| 2005-12-19 | $6.60 | $6.60 | 20,300 | — | — |
| 2005-12-16 | $6.54 | $6.54 | 8,300 | — | — |
| 2005-12-15 | $6.50 | $6.50 | 4,900 | — | — |
| 2005-12-14 | $6.39 | $6.39 | 12,700 | — | — |
| 2005-12-13 | $6.34 | $6.34 | 48,000 | — | — |
| 2005-12-12 | $6.57 | $6.57 | 19,300 | — | — |
| 2005-12-09 | $6.57 | $6.57 | 39,700 | — | — |
| 2005-12-08 | $6.53 | $6.53 | 13,700 | — | — |
| 2005-12-07 | $6.37 | $6.37 | 25,700 | — | — |
| 2005-12-06 | $6.43 | $6.43 | 9,000 | — | — |
| 2005-12-05 | $6.36 | $6.36 | 31,900 | — | — |
| 2005-12-02 | $6.32 | $6.32 | 31,300 | — | — |
| 2005-12-01 | $6.25 | $6.25 | 96,100 | — | — |
| 2005-11-30 | $6.05 | $6.05 | 274,400 | — | — |
| 2005-11-29 | $6.82 | $6.82 | 26,100 | — | — |
| 2005-11-28 | $7.22 | $7.22 | 42,700 | — | — |
| 2005-11-25 | $7.84 | $7.84 | 1,300 | — | — |
| 2005-11-23 | $7.83 | $7.83 | 28,500 | — | — |
| 2005-11-22 | $7.67 | $7.67 | 28,100 | — | — |
| 2005-11-21 | $7.49 | $7.49 | 36,500 | — | — |
| 2005-11-18 | $7.51 | $7.51 | 65,600 | — | — |
| 2005-11-17 | $6.94 | $6.94 | 110,600 | — | — |
| 2005-11-16 | $8.75 | $8.75 | 40,800 | — | — |
| 2005-11-15 | $8.78 | $8.78 | 9,200 | — | — |
| 2005-11-14 | $8.68 | $8.68 | 9,700 | — | — |
| 2005-11-11 | $8.60 | $8.60 | 16,900 | — | — |
| 2005-11-10 | $8.42 | $8.42 | 9,500 | — | — |
| 2005-11-09 | $8.18 | $8.18 | 13,300 | — | — |
| 2005-11-08 | $8.02 | $8.02 | 87,700 | — | — |
| 2005-11-07 | $7.62 | $7.62 | 6,200 | — | — |
| 2005-11-04 | $7.39 | $7.39 | 3,500 | — | — |
| 2005-11-03 | $7.33 | $7.33 | 23,900 | — | — |
| 2005-11-02 | $7.25 | $7.25 | 11,300 | — | — |
| 2005-11-01 | $6.80 | $6.80 | 5,600 | — | — |
| 2005-10-31 | $6.77 | $6.77 | 31,700 | — | — |
| 2005-10-28 | $6.55 | $6.55 | 40,700 | — | — |
| 2005-10-27 | $7.00 | $7.00 | 16,300 | — | — |
| 2005-10-26 | $8.02 | $8.02 | 6,600 | — | — |
| 2005-10-25 | $8.12 | $8.12 | 2,900 | — | — |
| 2005-10-24 | $8.10 | $8.10 | 45,600 | — | — |
| 2005-10-21 | $8.10 | $8.10 | 34,400 | — | — |
| 2005-10-20 | $8.11 | $8.11 | 27,100 | — | — |
| 2005-10-19 | $8.19 | $8.19 | 68,900 | — | — |
| 2005-10-18 | $8.24 | $8.24 | 8,300 | — | — |
| 2005-10-17 | $8.36 | $8.36 | 4,500 | — | — |
| 2005-10-14 | $8.50 | $8.50 | 22,300 | — | — |
| 2005-10-13 | $8.46 | $8.46 | 12,900 | — | — |
| 2005-10-12 | $8.30 | $8.30 | 17,400 | — | — |
| 2005-10-11 | $8.21 | $8.21 | 30,100 | — | — |
| 2005-10-10 | $8.41 | $8.41 | 19,800 | — | — |
| 2005-10-07 | $8.21 | $8.21 | 3,500 | — | — |
| 2005-10-06 | $8.13 | $8.13 | 14,200 | — | — |
| 2005-10-05 | $8.21 | $8.21 | 9,400 | — | — |
| 2005-10-04 | $8.24 | $8.24 | 32,800 | — | — |
| 2005-10-03 | $8.40 | $8.40 | 20,300 | — | — |
| 2005-09-30 | $8.22 | $8.22 | 12,500 | — | — |
| 2005-09-29 | $8.35 | $8.35 | 1,800 | — | — |
| 2005-09-28 | $8.38 | $8.38 | 21,300 | — | — |
| 2005-09-27 | $8.47 | $8.47 | 8,500 | — | — |
| 2005-09-26 | $8.34 | $8.34 | 4,700 | — | — |
| 2005-09-23 | $8.51 | $8.51 | 5,500 | — | — |
| 2005-09-22 | $8.55 | $8.55 | 29,100 | — | — |
| 2005-09-21 | $8.53 | $8.53 | 11,500 | — | — |
| 2005-09-20 | $8.51 | $8.51 | 23,700 | — | — |
| 2005-09-19 | $8.53 | $8.53 | 36,800 | — | — |
| 2005-09-16 | $8.60 | $8.60 | 82,900 | — | — |
| 2005-09-15 | $8.48 | $8.48 | 15,000 | — | — |
| 2005-09-14 | $8.72 | $8.72 | 9,000 | — | — |
| 2005-09-13 | $8.87 | $8.87 | 16,100 | — | — |
| 2005-09-12 | $9.00 | $9.00 | 18,700 | — | — |
| 2005-09-09 | $9.25 | $9.25 | 9,300 | — | — |
| 2005-09-08 | $8.90 | $8.90 | 19,200 | — | — |
| 2005-09-07 | $9.20 | $9.20 | 11,300 | — | — |
| 2005-09-06 | $9.41 | $9.41 | 33,700 | — | — |
| 2005-09-02 | $9.74 | $9.74 | 43,600 | — | — |
| 2005-09-01 | $9.70 | $9.70 | 11,600 | — | — |
| 2005-08-31 | $9.61 | $9.61 | 15,300 | — | — |
| 2005-08-30 | $9.45 | $9.45 | 37,300 | — | — |
| 2005-08-29 | $9.28 | $9.28 | 29,300 | — | — |
| 2005-08-26 | $9.41 | $9.41 | 37,500 | — | — |
| 2005-08-25 | $9.60 | $9.60 | 51,600 | — | — |
| 2005-08-24 | $9.70 | $9.70 | 49,700 | — | — |
| 2005-08-23 | $9.75 | $9.75 | 32,900 | — | — |
| 2005-08-22 | $9.91 | $9.91 | 40,600 | — | — |
| 2005-08-19 | $9.95 | $9.95 | 15,800 | — | — |
| 2005-08-18 | $9.99 | $9.99 | 27,800 | — | — |
| 2005-08-17 | $10.09 | $10.09 | 20,000 | — | — |
| 2005-08-16 | $9.86 | $9.86 | 36,300 | — | — |
| 2005-08-15 | $9.88 | $9.88 | 65,400 | — | — |
| 2005-08-12 | $10.05 | $10.05 | 18,500 | — | — |
| 2005-08-11 | $10.10 | $10.10 | 47,800 | — | — |
| 2005-08-10 | $9.90 | $9.90 | 57,600 | — | — |
| 2005-08-09 | $10.05 | $10.05 | 48,300 | — | — |
| 2005-08-08 | $10.35 | $10.35 | 32,200 | — | — |
| 2005-08-05 | $10.35 | $10.35 | 25,800 | — | — |
| 2005-08-04 | $10.35 | $10.35 | 42,900 | — | — |
| 2005-08-03 | $10.35 | $10.35 | 15,300 | — | — |
| 2005-08-02 | $10.22 | $10.22 | 15,500 | — | — |
| 2005-08-01 | $10.09 | $10.09 | 54,900 | — | — |
| 2005-07-29 | $10.01 | $10.01 | 30,100 | — | — |
| 2005-07-28 | $10.01 | $10.01 | 87,100 | — | — |
| 2005-07-27 | $9.97 | $9.97 | 73,900 | — | — |
| 2005-07-26 | $9.82 | $9.82 | 101,000 | — | — |
| 2005-07-25 | $9.36 | $9.36 | 109,700 | — | — |
| 2005-07-22 | $9.53 | $9.53 | 35,500 | — | — |
| 2005-07-21 | $9.25 | $9.25 | 54,300 | — | — |
| 2005-07-20 | $9.19 | $9.19 | 52,100 | — | — |
| 2005-07-19 | $8.90 | $8.90 | 36,200 | — | — |
| 2005-07-18 | $8.50 | $8.50 | 80,600 | — | — |
| 2005-07-15 | $8.97 | $8.97 | 187,100 | — | — |
| 2005-07-14 | $7.70 | $7.70 | 202,700 | — | — |
| 2005-07-13 | $7.03 | $7.03 | 69,500 | — | — |
| 2005-07-12 | $6.86 | $6.86 | 35,100 | — | — |
| 2005-07-11 | $6.65 | $6.65 | 82,600 | — | — |
| 2005-07-08 | $6.68 | $6.68 | 68,200 | — | — |
| 2005-07-07 | $6.81 | $6.81 | 28,200 | — | — |
| 2005-07-06 | $6.76 | $6.76 | 49,000 | — | — |
| 2005-07-05 | $7.00 | $7.00 | 36,600 | — | — |
| 2005-07-01 | $7.13 | $7.13 | 168,700 | — | — |
| 2005-06-30 | $6.60 | $6.60 | 71,100 | — | — |
| 2005-06-29 | $6.67 | $6.67 | 76,000 | — | — |
| 2005-06-28 | $6.35 | $6.35 | 105,700 | — | — |
| 2005-06-27 | $6.45 | $6.45 | 173,400 | — | — |
| 2005-06-24 | $6.47 | $6.47 | 689,700 | — | — |
| 2005-06-23 | $6.74 | $6.74 | 103,900 | — | — |
| 2005-06-22 | $7.18 | $7.18 | 113,600 | — | — |
| 2005-06-21 | $7.98 | $7.98 | 26,500 | — | — |
| 2005-06-20 | $8.05 | $8.05 | 27,600 | — | — |
| 2005-06-17 | $8.13 | $8.13 | 81,600 | — | — |
| 2005-06-16 | $8.15 | $8.15 | 35,900 | — | — |
| 2005-06-15 | $8.42 | $8.42 | 53,900 | — | — |
| 2005-06-14 | $8.17 | $8.17 | 38,000 | — | — |
| 2005-06-13 | $8.10 | $8.10 | 74,000 | — | — |
| 2005-06-10 | $8.10 | $8.10 | 74,500 | — | — |
| 2005-06-09 | $8.05 | $8.05 | 51,300 | — | — |
| 2005-06-08 | $8.05 | $8.05 | 52,600 | — | — |
| 2005-06-07 | $8.00 | $8.00 | 53,100 | — | — |
| 2005-06-06 | $8.12 | $8.12 | 155,000 | — | — |
| 2005-06-03 | $7.84 | $7.84 | 51,500 | — | — |
| 2005-06-02 | $7.81 | $7.81 | 23,600 | — | — |
| 2005-06-01 | $7.87 | $7.87 | 25,800 | — | — |
| 2005-05-31 | $7.82 | $7.82 | 18,400 | — | — |
| 2005-05-27 | $7.90 | $7.90 | 16,700 | — | — |
| 2005-05-26 | $7.87 | $7.87 | 31,400 | — | — |
| 2005-05-25 | $7.57 | $7.57 | 37,100 | — | — |
| 2005-05-24 | $8.20 | $8.20 | 21,400 | — | — |
| 2005-05-23 | $8.31 | $8.31 | 12,500 | — | — |
| 2005-05-20 | $8.57 | $8.57 | 23,900 | — | — |
| 2005-05-19 | $8.62 | $8.62 | 13,300 | — | — |
| 2005-05-18 | $8.61 | $8.61 | 21,900 | — | — |
| 2005-05-17 | $8.29 | $8.29 | 13,400 | — | — |
| 2005-05-16 | $8.32 | $8.32 | 10,100 | — | — |
| 2005-05-13 | $8.20 | $8.20 | 21,000 | — | — |
| 2005-05-12 | $8.30 | $8.30 | 17,000 | — | — |
| 2005-05-11 | $8.52 | $8.52 | 18,400 | — | — |
| 2005-05-10 | $8.59 | $8.59 | 28,400 | — | — |
| 2005-05-09 | $9.01 | $9.01 | 23,800 | — | — |
| 2005-05-06 | $8.96 | $8.96 | 33,400 | — | — |
| 2005-05-05 | $8.95 | $8.95 | 21,000 | — | — |
| 2005-05-04 | $9.36 | $9.36 | 23,300 | — | — |
| 2005-05-03 | $9.17 | $9.17 | 44,500 | — | — |
| 2005-05-02 | $9.16 | $9.16 | 43,400 | — | — |
| 2005-04-29 | $9.98 | $9.98 | 59,100 | — | — |
| 2005-04-28 | $9.82 | $9.82 | 50,500 | — | — |
| 2005-04-27 | $9.92 | $9.92 | 60,500 | — | — |
| 2005-04-26 | $9.99 | $9.99 | 31,400 | — | — |
| 2005-04-25 | $10.06 | $10.06 | 27,300 | — | — |
| 2005-04-22 | $9.93 | $9.93 | 28,500 | — | — |
| 2005-04-21 | $10.05 | $10.05 | 41,500 | — | — |
| 2005-04-20 | $9.99 | $9.99 | 21,600 | — | — |
| 2005-04-19 | $10.34 | $10.34 | 134,100 | — | — |
| 2005-04-18 | $10.23 | $10.23 | 26,200 | — | — |
| 2005-04-15 | $10.61 | $10.61 | 18,400 | — | — |
| 2005-04-14 | $11.00 | $11.00 | 22,100 | — | — |
| 2005-04-13 | $11.26 | $11.26 | 15,200 | — | — |
| 2005-04-12 | $11.64 | $11.64 | 10,900 | — | — |
| 2005-04-11 | $11.64 | $11.64 | 19,700 | — | — |
| 2005-04-08 | $11.88 | $11.88 | 14,900 | — | — |
| 2005-04-07 | $11.99 | $11.99 | 26,900 | — | — |
| 2005-04-06 | $11.91 | $11.91 | 132,000 | — | — |
| 2005-04-05 | $11.96 | $11.96 | 81,700 | — | — |
| 2005-04-04 | $12.25 | $12.25 | 95,600 | — | — |
| 2005-04-01 | $12.18 | $12.18 | 30,200 | — | — |
| 2005-03-31 | $12.21 | $12.21 | 57,400 | — | — |
| 2005-03-30 | $12.33 | $12.33 | 10,400 | — | — |
| 2005-03-29 | $12.20 | $12.20 | 31,200 | — | — |
| 2005-03-28 | $12.30 | $12.30 | 44,600 | — | — |
| 2005-03-24 | $12.17 | $12.17 | 42,100 | — | — |
| 2005-03-23 | $12.43 | $12.43 | 41,200 | — | — |
| 2005-03-22 | $12.40 | $12.40 | 26,000 | — | — |
| 2005-03-21 | $12.25 | $12.25 | 37,900 | — | — |
| 2005-03-18 | $12.16 | $12.16 | 81,900 | — | — |
| 2005-03-17 | $12.79 | $12.79 | 49,600 | — | — |
| 2005-03-16 | $12.66 | $12.66 | 27,900 | — | — |
| 2005-03-15 | $12.57 | $12.57 | 20,400 | — | — |
| 2005-03-14 | $12.75 | $12.75 | 15,400 | — | — |
| 2005-03-11 | $12.59 | $12.59 | 17,600 | — | — |
| 2005-03-10 | $12.54 | $12.54 | 43,800 | — | — |
| 2005-03-09 | $12.45 | $12.45 | 110,700 | — | — |
| 2005-03-08 | $12.47 | $12.47 | 53,200 | — | — |
| 2005-03-07 | $12.49 | $12.49 | 69,000 | — | — |
| 2005-03-04 | $12.32 | $12.32 | 32,500 | — | — |
| 2005-03-03 | $12.40 | $12.40 | 134,400 | — | — |
| 2005-03-02 | $12.38 | $12.38 | 43,800 | — | — |
| 2005-03-01 | $12.30 | $12.30 | 25,700 | — | — |
| 2005-02-28 | $12.07 | $12.07 | 37,800 | — | — |
| 2005-02-25 | $12.09 | $12.09 | 37,900 | — | — |
| 2005-02-24 | $11.95 | $11.95 | 22,700 | — | — |
| 2005-02-23 | $11.96 | $11.96 | 19,400 | — | — |
| 2005-02-22 | $12.11 | $12.11 | 53,000 | — | — |
| 2005-02-18 | $12.26 | $12.26 | 34,600 | — | — |
| 2005-02-17 | $12.27 | $12.27 | 52,900 | — | — |
| 2005-02-16 | $11.90 | $11.90 | 227,300 | — | — |
| 2005-02-15 | $11.80 | $11.80 | 42,700 | — | — |
| 2005-02-14 | $12.48 | $12.48 | 37,200 | — | — |
| 2005-02-11 | $12.98 | $12.98 | 38,000 | — | — |
| 2005-02-10 | $13.15 | $13.15 | 19,400 | — | — |
| 2005-02-09 | $13.44 | $13.44 | 68,000 | — | — |
| 2005-02-08 | $13.70 | $13.70 | 214,000 | — | — |
| 2005-02-07 | $14.36 | $14.36 | 33,300 | — | — |
| 2005-02-04 | $15.02 | $15.02 | 35,900 | — | — |
| 2005-02-03 | $15.06 | $15.06 | 220,100 | — | — |
| 2005-02-02 | $14.99 | $14.99 | 18,900 | — | — |
| 2005-02-01 | $14.85 | $14.85 | 21,700 | — | — |
| 2005-01-31 | $14.85 | $14.85 | 28,000 | — | — |
| 2005-01-28 | $13.95 | $13.95 | 16,300 | — | — |
| 2005-01-27 | $14.12 | $14.12 | 12,600 | — | — |
| 2005-01-26 | $13.80 | $13.80 | 15,200 | — | — |
| 2005-01-25 | $13.57 | $13.57 | 13,200 | — | — |
| 2005-01-24 | $13.66 | $13.66 | 40,100 | — | — |
| 2005-01-21 | $13.45 | $13.45 | 19,700 | — | — |
| 2005-01-20 | $13.60 | $13.60 | 19,800 | — | — |
| 2005-01-19 | $13.80 | $13.80 | 15,200 | — | — |
| 2005-01-18 | $13.86 | $13.86 | 15,700 | — | — |
| 2005-01-14 | $13.95 | $13.95 | 10,600 | — | — |
| 2005-01-13 | $13.68 | $13.68 | 17,900 | — | — |
| 2005-01-12 | $13.86 | $13.86 | 16,800 | — | — |
| 2005-01-11 | $13.90 | $13.90 | 15,400 | — | — |
| 2005-01-10 | $14.01 | $14.01 | 45,000 | — | — |
| 2005-01-07 | $13.60 | $13.60 | 32,200 | — | — |
| 2005-01-06 | $13.76 | $13.76 | 18,300 | — | — |
| 2005-01-05 | $13.99 | $13.99 | 42,900 | — | — |
| 2005-01-04 | $14.29 | $14.29 | 22,100 | — | — |
| 2005-01-03 | $14.75 | $14.75 | 19,200 | — | — |