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
- 2004-03-25 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 | $7.24 | $7.24 | 11,500 | — | — |
| 2005-12-29 | $7.07 | $7.07 | 10,500 | — | — |
| 2005-12-28 | $7.15 | $7.15 | 9,400 | — | — |
| 2005-12-27 | $7.09 | $7.09 | 16,100 | — | — |
| 2005-12-23 | $7.15 | $7.15 | 7,500 | — | — |
| 2005-12-22 | $6.97 | $6.97 | 15,900 | — | — |
| 2005-12-21 | $6.97 | $6.97 | 12,700 | — | — |
| 2005-12-20 | $7.00 | $7.00 | 13,600 | — | — |
| 2005-12-19 | $7.63 | $7.63 | 18,600 | — | — |
| 2005-12-16 | $6.84 | $6.84 | 20,200 | — | — |
| 2005-12-15 | $6.71 | $6.71 | 13,900 | — | — |
| 2005-12-14 | $7.00 | $7.00 | 97,600 | — | — |
| 2005-12-13 | $6.85 | $6.85 | 27,800 | — | — |
| 2005-12-12 | $6.98 | $6.98 | 121,800 | — | — |
| 2005-12-09 | $6.84 | $6.84 | 110,400 | — | — |
| 2005-12-08 | $6.42 | $6.42 | 11,600 | — | — |
| 2005-12-07 | $6.50 | $6.50 | 24,400 | — | — |
| 2005-12-06 | $6.70 | $6.70 | 28,300 | — | — |
| 2005-12-05 | $6.79 | $6.79 | 37,300 | — | — |
| 2005-12-02 | $6.82 | $6.82 | 2,500 | — | — |
| 2005-12-01 | $6.85 | $6.85 | 8,800 | — | — |
| 2005-11-30 | $6.80 | $6.80 | 18,800 | — | — |
| 2005-11-29 | $6.63 | $6.63 | 10,600 | — | — |
| 2005-11-28 | $6.63 | $6.63 | 23,200 | — | — |
| 2005-11-25 | $6.50 | $6.50 | 0 | — | — |
| 2005-11-23 | $6.50 | $6.50 | 1,800 | — | — |
| 2005-11-22 | $6.33 | $6.33 | 3,700 | — | — |
| 2005-11-21 | $6.40 | $6.40 | 9,100 | — | — |
| 2005-11-18 | $6.40 | $6.40 | 700 | — | — |
| 2005-11-17 | $6.25 | $6.25 | 4,300 | — | — |
| 2005-11-16 | $6.49 | $6.49 | 2,500 | — | — |
| 2005-11-15 | $6.41 | $6.41 | 600 | — | — |
| 2005-11-14 | $6.50 | $6.50 | 16,500 | — | — |
| 2005-11-11 | $6.65 | $6.65 | 9,200 | — | — |
| 2005-11-10 | $6.46 | $6.46 | 17,700 | — | — |
| 2005-11-09 | $6.85 | $6.85 | 4,800 | — | — |
| 2005-11-08 | $6.84 | $6.84 | 10,300 | — | — |
| 2005-11-07 | $6.80 | $6.80 | 4,800 | — | — |
| 2005-11-04 | $6.90 | $6.90 | 76,700 | — | — |
| 2005-11-03 | $6.63 | $6.63 | 2,900 | — | — |
| 2005-11-02 | $6.60 | $6.60 | 41,500 | — | — |
| 2005-11-01 | $6.51 | $6.51 | 2,100 | — | — |
| 2005-10-31 | $6.50 | $6.50 | 10,600 | — | — |
| 2005-10-28 | $6.58 | $6.58 | 4,100 | — | — |
| 2005-10-27 | $6.50 | $6.50 | 1,100 | — | — |
| 2005-10-26 | $6.40 | $6.40 | 7,500 | — | — |
| 2005-10-25 | $6.58 | $6.58 | 7,700 | — | — |
| 2005-10-24 | $6.48 | $6.48 | 4,500 | — | — |
| 2005-10-21 | $6.40 | $6.40 | 14,000 | — | — |
| 2005-10-20 | $6.36 | $6.36 | 300 | — | — |
| 2005-10-19 | $6.40 | $6.40 | 600 | — | — |
| 2005-10-18 | $6.10 | $6.10 | 2,400 | — | — |
| 2005-10-17 | $6.19 | $6.19 | 11,900 | — | — |
| 2005-10-14 | $6.08 | $6.08 | 3,900 | — | — |
| 2005-10-13 | $6.15 | $6.15 | 33,200 | — | — |
| 2005-10-12 | $6.01 | $6.01 | 300 | — | — |
| 2005-10-11 | $6.12 | $6.12 | 6,200 | — | — |
| 2005-10-10 | $6.04 | $6.04 | 13,500 | — | — |
| 2005-10-07 | $6.11 | $6.11 | 33,200 | — | — |
| 2005-10-06 | $5.95 | $5.95 | 400 | — | — |
| 2005-10-05 | $6.06 | $6.06 | 900 | — | — |
| 2005-10-04 | $6.15 | $6.15 | 3,000 | — | — |
| 2005-10-03 | $6.09 | $6.09 | 19,800 | — | — |
| 2005-09-30 | $5.89 | $5.89 | 3,700 | — | — |
| 2005-09-29 | $5.84 | $5.84 | 2,300 | — | — |
| 2005-09-28 | $5.92 | $5.92 | 8,400 | — | — |
| 2005-09-27 | $6.01 | $6.01 | 10,200 | — | — |
| 2005-09-26 | $5.72 | $5.72 | 19,900 | — | — |
| 2005-09-23 | $5.84 | $5.84 | 9,900 | — | — |
| 2005-09-22 | $6.15 | $6.15 | 500 | — | — |
| 2005-09-21 | $6.04 | $6.04 | 6,200 | — | — |
| 2005-09-20 | $5.70 | $5.70 | 8,300 | — | — |
| 2005-09-19 | $5.74 | $5.74 | 14,200 | — | — |
| 2005-09-16 | $6.15 | $6.15 | 12,000 | — | — |
| 2005-09-15 | $6.35 | $6.35 | 1,500 | — | — |
| 2005-09-14 | $6.38 | $6.38 | 100 | — | — |
| 2005-09-13 | $6.33 | $6.33 | 5,400 | — | — |
| 2005-09-12 | $6.17 | $6.17 | 14,200 | — | — |
| 2005-09-09 | $6.22 | $6.22 | 32,800 | — | — |
| 2005-09-08 | $6.00 | $6.00 | 3,800 | — | — |
| 2005-09-07 | $6.10 | $6.10 | 1,700 | — | — |
| 2005-09-06 | $6.07 | $6.07 | 10,200 | — | — |
| 2005-09-02 | $6.26 | $6.26 | 3,800 | — | — |
| 2005-09-01 | $6.21 | $6.21 | 16,100 | — | — |
| 2005-08-31 | $6.01 | $6.01 | 1,700 | — | — |
| 2005-08-30 | $6.09 | $6.09 | 1,900 | — | — |
| 2005-08-29 | $6.02 | $6.02 | 4,100 | — | — |
| 2005-08-26 | $6.20 | $6.20 | 47,800 | — | — |
| 2005-08-25 | $6.00 | $6.00 | 9,800 | — | — |
| 2005-08-24 | $5.98 | $5.98 | 5,600 | — | — |
| 2005-08-23 | $5.80 | $5.80 | 53,500 | — | — |
| 2005-08-22 | $5.99 | $5.99 | 62,500 | — | — |
| 2005-08-19 | $6.04 | $6.04 | 5,100 | — | — |
| 2005-08-18 | $6.09 | $6.09 | 13,100 | — | — |
| 2005-08-17 | $6.24 | $6.24 | 31,900 | — | — |
| 2005-08-16 | $5.90 | $5.90 | 3,300 | — | — |
| 2005-08-15 | $6.00 | $6.00 | 168,300 | — | — |
| 2005-08-12 | $6.09 | $6.09 | 2,400 | — | — |
| 2005-08-11 | $6.00 | $6.00 | 4,500 | — | — |
| 2005-08-10 | $5.75 | $5.75 | 1,400 | — | — |
| 2005-08-09 | $5.85 | $5.85 | 1,000 | — | — |
| 2005-08-08 | $5.86 | $5.86 | 16,700 | — | — |
| 2005-08-05 | $5.55 | $5.55 | 17,300 | — | — |
| 2005-08-04 | $6.00 | $6.00 | 14,600 | — | — |
| 2005-08-03 | $6.14 | $6.14 | 10,800 | — | — |
| 2005-08-02 | $6.06 | $6.06 | 23,800 | — | — |
| 2005-08-01 | $6.10 | $6.10 | 4,500 | — | — |
| 2005-07-29 | $6.10 | $6.10 | 23,900 | — | — |
| 2005-07-28 | $6.08 | $6.08 | 30,400 | — | — |
| 2005-07-27 | $6.18 | $6.18 | 5,000 | — | — |
| 2005-07-26 | $6.12 | $6.12 | 69,300 | — | — |
| 2005-07-25 | $6.39 | $6.39 | 48,200 | — | — |
| 2005-07-22 | $6.85 | $6.85 | 17,300 | — | — |
| 2005-07-21 | $6.70 | $6.70 | 7,200 | — | — |
| 2005-07-20 | $6.87 | $6.87 | 15,500 | — | — |
| 2005-07-19 | $6.65 | $6.65 | 9,500 | — | — |
| 2005-07-18 | $6.54 | $6.54 | 43,200 | — | — |
| 2005-07-15 | $6.84 | $6.84 | 17,800 | — | — |
| 2005-07-14 | $7.05 | $7.05 | 1,200 | — | — |
| 2005-07-13 | $7.17 | $7.17 | 13,800 | — | — |
| 2005-07-12 | $7.41 | $7.41 | 2,900 | — | — |
| 2005-07-11 | $7.33 | $7.33 | 21,800 | — | — |
| 2005-07-08 | $7.02 | $7.02 | 4,100 | — | — |
| 2005-07-07 | $7.02 | $7.02 | 3,800 | — | — |
| 2005-07-06 | $7.00 | $7.00 | 12,300 | — | — |
| 2005-07-05 | $7.33 | $7.33 | 700 | — | — |
| 2005-07-01 | $7.39 | $7.39 | 2,200 | — | — |
| 2005-06-30 | $7.50 | $7.50 | 6,200 | — | — |
| 2005-06-29 | $7.17 | $7.17 | 4,400 | — | — |
| 2005-06-28 | $6.97 | $6.97 | 1,900 | — | — |
| 2005-06-27 | $7.08 | $7.08 | 30,500 | — | — |
| 2005-06-24 | $7.69 | $7.69 | 10,100 | — | — |
| 2005-06-23 | $7.96 | $7.96 | 59,000 | — | — |
| 2005-06-22 | $7.35 | $7.35 | 13,600 | — | — |
| 2005-06-21 | $7.10 | $7.10 | 6,200 | — | — |
| 2005-06-20 | $7.07 | $7.07 | 5,200 | — | — |
| 2005-06-17 | $7.05 | $7.05 | 31,300 | — | — |
| 2005-06-16 | $6.87 | $6.87 | 9,000 | — | — |
| 2005-06-15 | $6.78 | $6.78 | 14,100 | — | — |
| 2005-06-14 | $6.82 | $6.82 | 21,000 | — | — |
| 2005-06-13 | $6.80 | $6.80 | 24,500 | — | — |
| 2005-06-10 | $6.79 | $6.79 | 21,100 | — | — |
| 2005-06-09 | $6.73 | $6.73 | 2,600 | — | — |
| 2005-06-08 | $6.46 | $6.46 | 2,200 | — | — |
| 2005-06-07 | $6.49 | $6.49 | 16,000 | — | — |
| 2005-06-06 | $6.15 | $6.15 | 40,300 | — | — |
| 2005-06-03 | $6.45 | $6.45 | 24,000 | — | — |
| 2005-06-02 | $6.70 | $6.70 | 31,500 | — | — |
| 2005-06-01 | $6.85 | $6.85 | 20,200 | — | — |
| 2005-05-31 | $6.72 | $6.72 | 7,100 | — | — |
| 2005-05-27 | $6.74 | $6.74 | 10,900 | — | — |
| 2005-05-26 | $6.79 | $6.79 | 12,500 | — | — |
| 2005-05-25 | $6.64 | $6.64 | 2,500 | — | — |
| 2005-05-24 | $6.60 | $6.60 | 4,600 | — | — |
| 2005-05-23 | $6.65 | $6.65 | 18,000 | — | — |
| 2005-05-20 | $6.81 | $6.81 | 18,000 | — | — |
| 2005-05-19 | $6.76 | $6.76 | 7,300 | — | — |
| 2005-05-18 | $6.78 | $6.78 | 14,600 | — | — |
| 2005-05-17 | $6.77 | $6.77 | 8,000 | — | — |
| 2005-05-16 | $6.80 | $6.80 | 25,200 | — | — |
| 2005-05-13 | $6.67 | $6.67 | 27,300 | — | — |
| 2005-05-12 | $6.55 | $6.55 | 86,000 | — | — |
| 2005-05-11 | $6.56 | $6.56 | 113,700 | — | — |
| 2005-05-10 | $6.60 | $6.60 | 7,100 | — | — |
| 2005-05-09 | $6.60 | $6.60 | 13,400 | — | — |
| 2005-05-06 | $6.55 | $6.55 | 16,500 | — | — |
| 2005-05-05 | $6.65 | $6.65 | 190,400 | — | — |
| 2005-05-04 | $6.35 | $6.35 | 114,000 | — | — |
| 2005-05-03 | $6.50 | $6.50 | 33,900 | — | — |
| 2005-05-02 | $6.39 | $6.39 | 48,000 | — | — |
| 2005-04-29 | $6.31 | $6.31 | 56,600 | — | — |
| 2005-04-28 | $6.30 | $6.30 | 5,100 | — | — |
| 2005-04-27 | $6.43 | $6.43 | 21,300 | — | — |
| 2005-04-26 | $6.43 | $6.43 | 48,300 | — | — |
| 2005-04-25 | $6.30 | $6.30 | 13,600 | — | — |
| 2005-04-22 | $6.13 | $6.13 | 34,300 | — | — |
| 2005-04-21 | $6.05 | $6.05 | 18,300 | — | — |
| 2005-04-20 | $6.05 | $6.05 | 3,000 | — | — |
| 2005-04-19 | $6.06 | $6.06 | 14,000 | — | — |
| 2005-04-18 | $6.15 | $6.15 | 26,200 | — | — |
| 2005-04-15 | $6.03 | $6.03 | 32,200 | — | — |
| 2005-04-14 | $6.27 | $6.27 | 21,600 | — | — |
| 2005-04-13 | $6.39 | $6.39 | 17,100 | — | — |
| 2005-04-12 | $6.40 | $6.40 | 62,400 | — | — |
| 2005-04-11 | $6.25 | $6.25 | 25,700 | — | — |
| 2005-04-08 | $6.25 | $6.25 | 1,800 | — | — |
| 2005-04-07 | $6.40 | $6.40 | 49,700 | — | — |
| 2005-04-06 | $6.51 | $6.51 | 87,900 | — | — |
| 2005-04-05 | $6.52 | $6.52 | 8,500 | — | — |
| 2005-04-04 | $6.49 | $6.49 | 7,200 | — | — |
| 2005-04-01 | $6.21 | $6.21 | 35,200 | — | — |
| 2005-03-31 | $6.10 | $6.10 | 81,700 | — | — |
| 2005-03-30 | $6.05 | $6.05 | 38,300 | — | — |
| 2005-03-29 | $6.20 | $6.20 | 87,500 | — | — |
| 2005-03-28 | $6.14 | $6.14 | 80,400 | — | — |
| 2005-03-24 | $6.45 | $6.45 | 6,900 | — | — |
| 2005-03-23 | $6.45 | $6.45 | 36,700 | — | — |
| 2005-03-22 | $6.45 | $6.45 | 8,200 | — | — |
| 2005-03-21 | $6.60 | $6.60 | 18,000 | — | — |
| 2005-03-18 | $6.56 | $6.56 | 22,500 | — | — |
| 2005-03-17 | $6.47 | $6.47 | 15,900 | — | — |
| 2005-03-16 | $6.45 | $6.45 | 12,800 | — | — |
| 2005-03-15 | $6.26 | $6.26 | 3,800 | — | — |
| 2005-03-14 | $6.28 | $6.28 | 15,500 | — | — |
| 2005-03-11 | $6.38 | $6.38 | 7,400 | — | — |
| 2005-03-10 | $6.57 | $6.57 | 12,000 | — | — |
| 2005-03-09 | $6.76 | $6.76 | 9,300 | — | — |
| 2005-03-08 | $6.79 | $6.79 | 10,700 | — | — |
| 2005-03-07 | $6.80 | $6.80 | 27,000 | — | — |
| 2005-03-04 | $6.75 | $6.75 | 63,500 | — | — |
| 2005-03-03 | $6.57 | $6.57 | 7,300 | — | — |
| 2005-03-02 | $6.39 | $6.39 | 85,300 | — | — |
| 2005-03-01 | $6.52 | $6.52 | 4,600 | — | — |
| 2005-02-28 | $6.52 | $6.52 | 25,500 | — | — |
| 2005-02-25 | $6.40 | $6.40 | 3,900 | — | — |
| 2005-02-24 | $6.30 | $6.30 | 4,100 | — | — |
| 2005-02-23 | $6.31 | $6.31 | 7,700 | — | — |
| 2005-02-22 | $6.39 | $6.39 | 19,600 | — | — |
| 2005-02-18 | $6.39 | $6.39 | 19,800 | — | — |
| 2005-02-17 | $6.32 | $6.32 | 49,700 | — | — |
| 2005-02-16 | $6.28 | $6.28 | 38,400 | — | — |
| 2005-02-15 | $6.10 | $6.10 | 17,900 | — | — |
| 2005-02-14 | $5.85 | $5.85 | 18,300 | — | — |
| 2005-02-11 | $5.79 | $5.79 | 54,400 | — | — |
| 2005-02-10 | $5.99 | $5.99 | 23,400 | — | — |
| 2005-02-09 | $6.17 | $6.17 | 41,900 | — | — |
| 2005-02-08 | $6.43 | $6.43 | 10,900 | — | — |
| 2005-02-07 | $6.61 | $6.61 | 34,700 | — | — |
| 2005-02-04 | $6.21 | $6.21 | 9,900 | — | — |
| 2005-02-03 | $6.29 | $6.29 | 8,700 | — | — |
| 2005-02-02 | $6.09 | $6.09 | 5,300 | — | — |
| 2005-02-01 | $6.03 | $6.03 | 11,800 | — | — |
| 2005-01-31 | $6.05 | $6.05 | 10,600 | — | — |
| 2005-01-28 | $5.93 | $5.93 | 12,000 | — | — |
| 2005-01-27 | $6.15 | $6.15 | 8,100 | — | — |
| 2005-01-26 | $6.00 | $6.00 | 2,200 | — | — |
| 2005-01-25 | $6.00 | $6.00 | 32,100 | — | — |
| 2005-01-24 | $5.93 | $5.93 | 9,700 | — | — |
| 2005-01-21 | $6.00 | $6.00 | 33,400 | — | — |
| 2005-01-20 | $6.00 | $6.00 | 35,000 | — | — |
| 2005-01-19 | $6.21 | $6.21 | 5,900 | — | — |
| 2005-01-18 | $6.40 | $6.40 | 17,100 | — | — |
| 2005-01-14 | $6.64 | $6.64 | 62,700 | — | — |
| 2005-01-13 | $6.15 | $6.15 | 41,200 | — | — |
| 2005-01-12 | $6.41 | $6.41 | 24,100 | — | — |
| 2005-01-11 | $6.10 | $6.10 | 13,100 | — | — |
| 2005-01-10 | $6.08 | $6.08 | 19,300 | — | — |
| 2005-01-07 | $6.03 | $6.03 | 17,400 | — | — |
| 2005-01-06 | $6.03 | $6.03 | 21,000 | — | — |
| 2005-01-05 | $5.82 | $5.82 | 46,300 | — | — |
| 2005-01-04 | $6.03 | $6.03 | 25,700 | — | — |
| 2005-01-03 | $6.23 | $6.23 | 10,300 | — | — |