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
- 1998-06-24 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 | $7.75 | $13.25 | 832,200 | — | — |
| 2005-12-29 | $7.74 | $13.23 | 897,500 | — | — |
| 2005-12-28 | $7.70 | $13.16 | 713,600 | — | — |
| 2005-12-27 | $7.75 | $13.25 | 729,300 | — | — |
| 2005-12-23 | $7.71 | $13.18 | 1,182,500 | — | — |
| 2005-12-22 | $7.70 | $13.16 | 667,200 | — | — |
| 2005-12-21 | $7.69 | $13.15 | 576,300 | — | — |
| 2005-12-20 | $7.66 | $13.09 | 762,900 | — | — |
| 2005-12-19 | $7.70 | $13.16 | 609,700 | — | — |
| 2005-12-16 | $7.70 | $13.16 | 520,100 | — | — |
| 2005-12-15 | $7.72 | $13.20 | 701,800 | — | — |
| 2005-12-14 | $7.73 | $13.21 | 711,400 | — | — |
| 2005-12-13 | $7.73 | $13.21 | 465,000 | — | — |
| 2005-12-12 | $7.87 | $13.37 | 494,000 | — | — |
| 2005-12-09 | $7.87 | $13.37 | 723,500 | — | — |
| 2005-12-08 | $7.82 | $13.29 | 812,600 | — | — |
| 2005-12-07 | $7.66 | $13.02 | 531,000 | — | — |
| 2005-12-06 | $7.66 | $13.02 | 473,500 | — | — |
| 2005-12-05 | $7.67 | $13.03 | 392,900 | — | — |
| 2005-12-02 | $7.63 | $12.96 | 421,700 | — | — |
| 2005-12-01 | $7.67 | $13.03 | 613,100 | — | — |
| 2005-11-30 | $7.72 | $13.12 | 476,600 | — | — |
| 2005-11-29 | $7.72 | $13.12 | 412,000 | — | — |
| 2005-11-28 | $7.72 | $13.12 | 444,500 | — | — |
| 2005-11-25 | $7.65 | $13.00 | 117,400 | — | — |
| 2005-11-23 | $7.63 | $12.96 | 370,700 | — | — |
| 2005-11-22 | $7.62 | $12.95 | 494,500 | — | — |
| 2005-11-21 | $7.65 | $13.00 | 623,300 | — | — |
| 2005-11-18 | $7.73 | $13.13 | 536,200 | — | — |
| 2005-11-17 | $7.64 | $12.98 | 688,100 | — | — |
| 2005-11-16 | $7.66 | $13.02 | 375,600 | — | — |
| 2005-11-15 | $7.62 | $12.95 | 513,400 | — | — |
| 2005-11-14 | $7.68 | $13.05 | 451,500 | — | — |
| 2005-11-11 | $7.78 | $13.22 | 281,000 | — | — |
| 2005-11-10 | $7.77 | $13.20 | 325,100 | — | — |
| 2005-11-09 | $7.82 | $13.21 | 346,500 | — | — |
| 2005-11-08 | $7.83 | $13.23 | 295,800 | — | — |
| 2005-11-07 | $7.85 | $13.26 | 293,600 | — | — |
| 2005-11-04 | $7.82 | $13.21 | 301,000 | — | — |
| 2005-11-03 | $7.87 | $13.29 | 309,500 | — | — |
| 2005-11-02 | $7.87 | $13.29 | 370,900 | — | — |
| 2005-11-01 | $7.86 | $13.28 | 264,500 | — | — |
| 2005-10-31 | $7.86 | $13.28 | 356,600 | — | — |
| 2005-10-28 | $7.88 | $13.31 | 282,200 | — | — |
| 2005-10-27 | $7.85 | $13.26 | 295,800 | — | — |
| 2005-10-26 | $7.87 | $13.29 | 289,400 | — | — |
| 2005-10-25 | $7.87 | $13.29 | 346,700 | — | — |
| 2005-10-24 | $7.87 | $13.29 | 322,800 | — | — |
| 2005-10-21 | $7.84 | $13.24 | 359,400 | — | — |
| 2005-10-20 | $7.73 | $13.06 | 405,300 | — | — |
| 2005-10-19 | $7.66 | $12.94 | 396,200 | — | — |
| 2005-10-18 | $7.67 | $12.96 | 511,700 | — | — |
| 2005-10-17 | $7.61 | $12.85 | 491,900 | — | — |
| 2005-10-14 | $7.75 | $13.09 | 507,600 | — | — |
| 2005-10-13 | $7.72 | $13.04 | 501,800 | — | — |
| 2005-10-12 | $7.80 | $13.18 | 394,600 | — | — |
| 2005-10-11 | $7.94 | $13.34 | 276,000 | — | — |
| 2005-10-10 | $7.94 | $13.34 | 264,000 | — | — |
| 2005-10-07 | $7.93 | $13.32 | 285,900 | — | — |
| 2005-10-06 | $7.92 | $13.30 | 268,600 | — | — |
| 2005-10-05 | $7.94 | $13.34 | 381,100 | — | — |
| 2005-10-04 | $7.95 | $13.35 | 402,100 | — | — |
| 2005-10-03 | $7.96 | $13.37 | 454,900 | — | — |
| 2005-09-30 | $7.94 | $13.34 | 473,300 | — | — |
| 2005-09-29 | $7.83 | $13.15 | 526,700 | — | — |
| 2005-09-28 | $7.80 | $13.10 | 475,000 | — | — |
| 2005-09-27 | $7.73 | $12.98 | 369,100 | — | — |
| 2005-09-26 | $7.77 | $13.05 | 499,100 | — | — |
| 2005-09-23 | $7.75 | $13.02 | 930,000 | — | — |
| 2005-09-22 | $7.74 | $13.00 | 412,300 | — | — |
| 2005-09-21 | $7.80 | $13.10 | 489,900 | — | — |
| 2005-09-20 | $7.85 | $13.18 | 483,500 | — | — |
| 2005-09-19 | $7.91 | $13.29 | 414,600 | — | — |
| 2005-09-16 | $7.98 | $13.40 | 272,000 | — | — |
| 2005-09-15 | $7.97 | $13.39 | 302,700 | — | — |
| 2005-09-14 | $7.97 | $13.39 | 319,900 | — | — |
| 2005-09-13 | $7.98 | $13.40 | 375,500 | — | — |
| 2005-09-12 | $8.07 | $13.48 | 281,300 | — | — |
| 2005-09-09 | $8.09 | $13.51 | 269,900 | — | — |
| 2005-09-08 | $8.07 | $13.48 | 552,600 | — | — |
| 2005-09-07 | $8.10 | $13.53 | 306,000 | — | — |
| 2005-09-06 | $8.07 | $13.48 | 332,600 | — | — |
| 2005-09-02 | $8.07 | $13.48 | 339,200 | — | — |
| 2005-09-01 | $8.07 | $13.48 | 290,700 | — | — |
| 2005-08-31 | $8.10 | $13.53 | 335,200 | — | — |
| 2005-08-30 | $8.07 | $13.48 | 333,100 | — | — |
| 2005-08-29 | $8.08 | $13.50 | 241,300 | — | — |
| 2005-08-26 | $8.04 | $13.43 | 320,700 | — | — |
| 2005-08-25 | $8.03 | $13.41 | 373,300 | — | — |
| 2005-08-24 | $8.07 | $13.48 | 402,400 | — | — |
| 2005-08-23 | $8.07 | $13.48 | 328,500 | — | — |
| 2005-08-22 | $8.02 | $13.40 | 337,200 | — | — |
| 2005-08-19 | $8.04 | $13.43 | 325,400 | — | — |
| 2005-08-18 | $8.06 | $13.46 | 356,900 | — | — |
| 2005-08-17 | $8.09 | $13.51 | 473,700 | — | — |
| 2005-08-16 | $8.13 | $13.58 | 400,100 | — | — |
| 2005-08-15 | $8.19 | $13.68 | 238,200 | — | — |
| 2005-08-12 | $8.20 | $13.70 | 326,800 | — | — |
| 2005-08-11 | $8.25 | $13.78 | 357,700 | — | — |
| 2005-08-10 | $8.27 | $13.74 | 296,500 | — | — |
| 2005-08-09 | $8.24 | $13.69 | 411,100 | — | — |
| 2005-08-08 | $8.25 | $13.71 | 260,200 | — | — |
| 2005-08-05 | $8.25 | $13.71 | 333,800 | — | — |
| 2005-08-04 | $8.22 | $13.66 | 337,400 | — | — |
| 2005-08-03 | $8.19 | $13.61 | 332,400 | — | — |
| 2005-08-02 | $8.20 | $13.63 | 525,900 | — | — |
| 2005-08-01 | $8.19 | $13.61 | 372,600 | — | — |
| 2005-07-29 | $8.19 | $13.61 | 380,700 | — | — |
| 2005-07-28 | $8.17 | $13.58 | 269,800 | — | — |
| 2005-07-27 | $8.16 | $13.56 | 331,900 | — | — |
| 2005-07-26 | $8.15 | $13.54 | 286,200 | — | — |
| 2005-07-25 | $8.15 | $13.54 | 320,600 | — | — |
| 2005-07-22 | $8.14 | $13.53 | 185,400 | — | — |
| 2005-07-21 | $8.15 | $13.54 | 294,300 | — | — |
| 2005-07-20 | $8.16 | $13.56 | 301,900 | — | — |
| 2005-07-19 | $8.15 | $13.54 | 293,700 | — | — |
| 2005-07-18 | $8.12 | $13.49 | 266,200 | — | — |
| 2005-07-15 | $8.16 | $13.56 | 315,600 | — | — |
| 2005-07-14 | $8.16 | $13.56 | 304,200 | — | — |
| 2005-07-13 | $8.11 | $13.48 | 356,600 | — | — |
| 2005-07-12 | $8.20 | $13.56 | 403,100 | — | — |
| 2005-07-11 | $8.21 | $13.57 | 293,500 | — | — |
| 2005-07-08 | $8.20 | $13.56 | 276,800 | — | — |
| 2005-07-07 | $8.17 | $13.51 | 302,300 | — | — |
| 2005-07-06 | $8.15 | $13.47 | 326,300 | — | — |
| 2005-07-05 | $8.14 | $13.46 | 420,400 | — | — |
| 2005-07-01 | $8.15 | $13.47 | 360,900 | — | — |
| 2005-06-30 | $8.10 | $13.39 | 603,600 | — | — |
| 2005-06-29 | $8.05 | $13.31 | 451,000 | — | — |
| 2005-06-28 | $8.00 | $13.23 | 356,100 | — | — |
| 2005-06-27 | $7.94 | $13.13 | 412,200 | — | — |
| 2005-06-24 | $7.90 | $13.06 | 417,600 | — | — |
| 2005-06-23 | $7.90 | $13.06 | 489,600 | — | — |
| 2005-06-22 | $7.93 | $13.11 | 604,000 | — | — |
| 2005-06-21 | $7.95 | $13.14 | 592,600 | — | — |
| 2005-06-20 | $7.95 | $13.14 | 491,200 | — | — |
| 2005-06-17 | $7.98 | $13.19 | 557,000 | — | — |
| 2005-06-16 | $7.95 | $13.14 | 636,100 | — | — |
| 2005-06-15 | $7.99 | $13.21 | 402,800 | — | — |
| 2005-06-14 | $8.02 | $13.26 | 402,800 | — | — |
| 2005-06-13 | $8.02 | $13.26 | 332,900 | — | — |
| 2005-06-10 | $8.06 | $13.26 | 466,500 | — | — |
| 2005-06-09 | $8.04 | $13.22 | 399,700 | — | — |
| 2005-06-08 | $8.05 | $13.24 | 335,100 | — | — |
| 2005-06-07 | $8.05 | $13.24 | 388,800 | — | — |
| 2005-06-06 | $8.05 | $13.24 | 368,100 | — | — |
| 2005-06-03 | $8.07 | $13.27 | 560,200 | — | — |
| 2005-06-02 | $8.11 | $13.34 | 317,900 | — | — |
| 2005-06-01 | $8.12 | $13.35 | 448,600 | — | — |
| 2005-05-31 | $8.13 | $13.37 | 387,000 | — | — |
| 2005-05-27 | $8.04 | $13.22 | 653,800 | — | — |
| 2005-05-26 | $7.93 | $13.04 | 526,100 | — | — |
| 2005-05-25 | $7.91 | $13.01 | 671,500 | — | — |
| 2005-05-24 | $7.94 | $13.06 | 538,100 | — | — |
| 2005-05-23 | $7.97 | $13.11 | 580,100 | — | — |
| 2005-05-20 | $8.00 | $13.16 | 699,800 | — | — |
| 2005-05-19 | $8.01 | $13.17 | 969,600 | — | — |
| 2005-05-18 | $8.13 | $13.37 | 501,700 | — | — |
| 2005-05-17 | $8.15 | $13.40 | 443,400 | — | — |
| 2005-05-16 | $8.16 | $13.42 | 313,600 | — | — |
| 2005-05-13 | $8.17 | $13.44 | 265,600 | — | — |
| 2005-05-12 | $8.16 | $13.42 | 374,000 | — | — |
| 2005-05-11 | $8.21 | $13.50 | 290,400 | — | — |
| 2005-05-10 | $8.27 | $13.53 | 236,100 | — | — |
| 2005-05-09 | $8.25 | $13.50 | 451,800 | — | — |
| 2005-05-06 | $8.34 | $13.65 | 257,400 | — | — |
| 2005-05-05 | $8.37 | $13.70 | 267,200 | — | — |
| 2005-05-04 | $8.39 | $13.73 | 260,100 | — | — |
| 2005-05-03 | $8.37 | $13.70 | 248,600 | — | — |
| 2005-05-02 | $8.39 | $13.73 | 255,700 | — | — |
| 2005-04-29 | $8.37 | $13.70 | 292,700 | — | — |
| 2005-04-28 | $8.33 | $13.63 | 339,600 | — | — |
| 2005-04-27 | $8.35 | $13.66 | 311,100 | — | — |
| 2005-04-26 | $8.38 | $13.71 | 337,400 | — | — |
| 2005-04-25 | $8.39 | $13.73 | 225,700 | — | — |
| 2005-04-22 | $8.39 | $13.73 | 270,400 | — | — |
| 2005-04-21 | $8.44 | $13.81 | 283,100 | — | — |
| 2005-04-20 | $8.37 | $13.70 | 396,900 | — | — |
| 2005-04-19 | $8.42 | $13.78 | 311,800 | — | — |
| 2005-04-18 | $8.43 | $13.80 | 344,800 | — | — |
| 2005-04-15 | $8.39 | $13.73 | 372,400 | — | — |
| 2005-04-14 | $8.39 | $13.73 | 245,700 | — | — |
| 2005-04-13 | $8.42 | $13.78 | 322,500 | — | — |
| 2005-04-12 | $8.51 | $13.86 | 275,900 | — | — |
| 2005-04-11 | $8.59 | $13.99 | 403,800 | — | — |
| 2005-04-08 | $8.58 | $13.97 | 243,700 | — | — |
| 2005-04-07 | $8.63 | $14.06 | 264,600 | — | — |
| 2005-04-06 | $8.60 | $14.01 | 263,200 | — | — |
| 2005-04-05 | $8.52 | $13.88 | 333,000 | — | — |
| 2005-04-04 | $8.52 | $13.88 | 246,300 | — | — |
| 2005-04-01 | $8.56 | $13.94 | 252,400 | — | — |
| 2005-03-31 | $8.54 | $13.91 | 366,500 | — | — |
| 2005-03-30 | $8.61 | $14.02 | 303,100 | — | — |
| 2005-03-29 | $8.46 | $13.78 | 317,800 | — | — |
| 2005-03-28 | $8.30 | $13.52 | 521,300 | — | — |
| 2005-03-24 | $8.44 | $13.75 | 373,900 | — | — |
| 2005-03-23 | $8.33 | $13.57 | 583,100 | — | — |
| 2005-03-22 | $8.36 | $13.62 | 379,100 | — | — |
| 2005-03-21 | $8.44 | $13.75 | 395,400 | — | — |
| 2005-03-18 | $8.43 | $13.73 | 537,400 | — | — |
| 2005-03-17 | $8.55 | $13.93 | 366,100 | — | — |
| 2005-03-16 | $8.60 | $14.01 | 451,000 | — | — |
| 2005-03-15 | $8.59 | $13.99 | 307,500 | — | — |
| 2005-03-14 | $8.59 | $13.99 | 600,400 | — | — |
| 2005-03-11 | $8.65 | $14.09 | 534,400 | — | — |
| 2005-03-10 | $8.82 | $14.30 | 327,900 | — | — |
| 2005-03-09 | $8.83 | $14.32 | 265,900 | — | — |
| 2005-03-08 | $8.88 | $14.40 | 360,800 | — | — |
| 2005-03-07 | $8.85 | $14.35 | 374,900 | — | — |
| 2005-03-04 | $8.86 | $14.37 | 361,600 | — | — |
| 2005-03-03 | $8.82 | $14.30 | 288,000 | — | — |
| 2005-03-02 | $8.78 | $14.24 | 346,800 | — | — |
| 2005-03-01 | $8.82 | $14.30 | 377,000 | — | — |
| 2005-02-28 | $8.75 | $14.19 | 418,000 | — | — |
| 2005-02-25 | $8.77 | $14.22 | 351,000 | — | — |
| 2005-02-24 | $8.75 | $14.19 | 328,900 | — | — |
| 2005-02-23 | $8.73 | $14.15 | 494,300 | — | — |
| 2005-02-22 | $8.73 | $14.15 | 397,200 | — | — |
| 2005-02-18 | $8.78 | $14.24 | 443,600 | — | — |
| 2005-02-17 | $8.70 | $14.11 | 324,800 | — | — |
| 2005-02-16 | $8.73 | $14.15 | 406,900 | — | — |
| 2005-02-15 | $8.64 | $14.01 | 453,400 | — | — |
| 2005-02-14 | $8.62 | $13.98 | 409,000 | — | — |
| 2005-02-11 | $8.69 | $14.09 | 353,000 | — | — |
| 2005-02-10 | $8.78 | $14.17 | 363,400 | — | — |
| 2005-02-09 | $8.73 | $14.09 | 266,400 | — | — |
| 2005-02-08 | $8.70 | $14.04 | 358,000 | — | — |
| 2005-02-07 | $8.71 | $14.06 | 298,800 | — | — |
| 2005-02-04 | $8.75 | $14.12 | 422,700 | — | — |
| 2005-02-03 | $8.70 | $14.04 | 334,700 | — | — |
| 2005-02-02 | $8.70 | $14.04 | 318,100 | — | — |
| 2005-02-01 | $8.60 | $13.88 | 326,700 | — | — |
| 2005-01-31 | $8.59 | $13.86 | 339,500 | — | — |
| 2005-01-28 | $8.63 | $13.93 | 330,700 | — | — |
| 2005-01-27 | $8.58 | $13.85 | 338,000 | — | — |
| 2005-01-26 | $8.60 | $13.88 | 327,000 | — | — |
| 2005-01-25 | $8.55 | $13.80 | 379,300 | — | — |
| 2005-01-24 | $8.57 | $13.83 | 441,400 | — | — |
| 2005-01-21 | $8.60 | $13.88 | 290,900 | — | — |
| 2005-01-20 | $8.59 | $13.86 | 452,600 | — | — |
| 2005-01-19 | $8.57 | $13.83 | 444,400 | — | — |
| 2005-01-18 | $8.57 | $13.83 | 434,200 | — | — |
| 2005-01-14 | $8.59 | $13.86 | 319,700 | — | — |
| 2005-01-13 | $8.58 | $13.85 | 369,000 | — | — |
| 2005-01-12 | $8.63 | $13.93 | 377,600 | — | — |
| 2005-01-11 | $8.62 | $13.85 | 370,500 | — | — |
| 2005-01-10 | $8.59 | $13.80 | 407,200 | — | — |
| 2005-01-07 | $8.49 | $13.64 | 419,600 | — | — |
| 2005-01-06 | $8.41 | $13.51 | 320,400 | — | — |
| 2005-01-05 | $8.44 | $13.56 | 443,600 | — | — |
| 2005-01-04 | $8.39 | $13.48 | 461,900 | — | — |
| 2005-01-03 | $8.39 | $13.48 | 334,800 | — | — |