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
- 1986-04-03 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 | $6.81 | $7.01 | 596,600 | — | — |
| 2005-12-29 | $6.73 | $6.93 | 639,200 | — | — |
| 2005-12-28 | $6.68 | $6.88 | 530,800 | — | — |
| 2005-12-27 | $6.48 | $6.67 | 311,300 | — | — |
| 2005-12-23 | $6.39 | $6.58 | 385,400 | — | — |
| 2005-12-22 | $6.31 | $6.50 | 346,100 | — | — |
| 2005-12-21 | $6.20 | $6.38 | 306,000 | — | — |
| 2005-12-20 | $6.11 | $6.29 | 406,900 | — | — |
| 2005-12-19 | $6.29 | $6.48 | 362,000 | — | — |
| 2005-12-16 | $6.30 | $6.49 | 349,600 | — | — |
| 2005-12-15 | $6.21 | $6.39 | 579,400 | — | — |
| 2005-12-14 | $6.17 | $6.35 | 667,600 | — | — |
| 2005-12-13 | $6.27 | $6.46 | 958,500 | — | — |
| 2005-12-12 | $6.28 | $6.47 | 2,191,800 | — | — |
| 2005-12-09 | $6.55 | $6.74 | 787,000 | — | — |
| 2005-12-08 | $6.51 | $6.70 | 384,000 | — | — |
| 2005-12-07 | $6.45 | $6.64 | 499,000 | — | — |
| 2005-12-06 | $6.35 | $6.54 | 414,900 | — | — |
| 2005-12-05 | $6.30 | $6.49 | 315,900 | — | — |
| 2005-12-02 | $6.25 | $6.44 | 463,000 | — | — |
| 2005-12-01 | $6.31 | $6.50 | 742,400 | — | — |
| 2005-11-30 | $6.21 | $6.39 | 323,000 | — | — |
| 2005-11-29 | $6.29 | $6.48 | 712,800 | — | — |
| 2005-11-28 | $6.28 | $6.47 | 544,400 | — | — |
| 2005-11-25 | $6.14 | $6.32 | 148,600 | — | — |
| 2005-11-23 | $6.14 | $6.32 | 754,700 | — | — |
| 2005-11-22 | $6.12 | $6.30 | 348,400 | — | — |
| 2005-11-21 | $6.05 | $6.23 | 372,800 | — | — |
| 2005-11-18 | $5.95 | $6.13 | 344,200 | — | — |
| 2005-11-17 | $5.99 | $6.17 | 467,700 | — | — |
| 2005-11-16 | $5.92 | $6.10 | 686,100 | — | — |
| 2005-11-15 | $5.74 | $5.91 | 163,500 | — | — |
| 2005-11-14 | $5.75 | $5.92 | 157,800 | — | — |
| 2005-11-11 | $5.77 | $5.94 | 165,300 | — | — |
| 2005-11-10 | $5.74 | $5.91 | 210,500 | — | — |
| 2005-11-09 | $5.76 | $5.93 | 302,400 | — | — |
| 2005-11-08 | $5.72 | $5.89 | 297,400 | — | — |
| 2005-11-07 | $5.68 | $5.85 | 193,600 | — | — |
| 2005-11-04 | $5.65 | $5.82 | 244,300 | — | — |
| 2005-11-03 | $5.68 | $5.85 | 223,600 | — | — |
| 2005-11-02 | $5.70 | $5.87 | 359,500 | — | — |
| 2005-11-01 | $5.63 | $5.80 | 525,700 | — | — |
| 2005-10-31 | $5.75 | $5.92 | 469,800 | — | — |
| 2005-10-28 | $5.82 | $5.99 | 245,300 | — | — |
| 2005-10-27 | $5.85 | $6.02 | 577,400 | — | — |
| 2005-10-26 | $5.79 | $5.95 | 314,400 | — | — |
| 2005-10-25 | $5.79 | $5.95 | 451,700 | — | — |
| 2005-10-24 | $5.66 | $5.82 | 321,500 | — | — |
| 2005-10-21 | $5.69 | $5.85 | 286,300 | — | — |
| 2005-10-20 | $5.60 | $5.76 | 416,000 | — | — |
| 2005-10-19 | $5.69 | $5.85 | 457,300 | — | — |
| 2005-10-18 | $5.79 | $5.95 | 378,400 | — | — |
| 2005-10-17 | $5.75 | $5.91 | 276,400 | — | — |
| 2005-10-14 | $5.71 | $5.87 | 301,400 | — | — |
| 2005-10-13 | $5.70 | $5.86 | 463,400 | — | — |
| 2005-10-12 | $5.73 | $5.89 | 451,000 | — | — |
| 2005-10-11 | $5.80 | $5.96 | 577,100 | — | — |
| 2005-10-10 | $5.81 | $5.97 | 275,800 | — | — |
| 2005-10-07 | $5.83 | $5.99 | 1,508,500 | — | — |
| 2005-10-06 | $5.70 | $5.86 | 517,900 | — | — |
| 2005-10-05 | $5.61 | $5.77 | 588,100 | — | — |
| 2005-10-04 | $5.63 | $5.79 | 342,000 | — | — |
| 2005-10-03 | $5.58 | $5.74 | 578,500 | — | — |
| 2005-09-30 | $5.65 | $5.81 | 333,500 | — | — |
| 2005-09-29 | $5.74 | $5.90 | 367,200 | — | — |
| 2005-09-28 | $5.66 | $5.82 | 335,800 | — | — |
| 2005-09-27 | $5.58 | $5.74 | 433,100 | — | — |
| 2005-09-26 | $5.62 | $5.78 | 437,900 | — | — |
| 2005-09-23 | $5.56 | $5.72 | 336,300 | — | — |
| 2005-09-22 | $5.60 | $5.76 | 440,100 | — | — |
| 2005-09-21 | $5.63 | $5.79 | 755,800 | — | — |
| 2005-09-20 | $5.48 | $5.63 | 512,000 | — | — |
| 2005-09-19 | $5.59 | $5.75 | 820,500 | — | — |
| 2005-09-16 | $5.48 | $5.63 | 814,600 | — | — |
| 2005-09-15 | $5.41 | $5.56 | 611,600 | — | — |
| 2005-09-14 | $5.33 | $5.48 | 464,500 | — | — |
| 2005-09-13 | $5.27 | $5.42 | 423,600 | — | — |
| 2005-09-12 | $5.35 | $5.50 | 605,000 | — | — |
| 2005-09-09 | $5.25 | $5.40 | 496,700 | — | — |
| 2005-09-08 | $5.37 | $5.52 | 402,200 | — | — |
| 2005-09-07 | $5.41 | $5.56 | 146,400 | — | — |
| 2005-09-06 | $5.40 | $5.55 | 295,000 | — | — |
| 2005-09-02 | $5.41 | $5.56 | 270,600 | — | — |
| 2005-09-01 | $5.40 | $5.55 | 471,300 | — | — |
| 2005-08-31 | $5.25 | $5.40 | 403,500 | — | — |
| 2005-08-30 | $5.25 | $5.40 | 443,900 | — | — |
| 2005-08-29 | $5.26 | $5.41 | 419,200 | — | — |
| 2005-08-26 | $5.28 | $5.43 | 360,700 | — | — |
| 2005-08-25 | $5.35 | $5.50 | 267,400 | — | — |
| 2005-08-24 | $5.33 | $5.48 | 725,400 | — | — |
| 2005-08-23 | $5.37 | $5.52 | 163,200 | — | — |
| 2005-08-22 | $5.35 | $5.50 | 347,600 | — | — |
| 2005-08-19 | $5.37 | $5.52 | 104,200 | — | — |
| 2005-08-18 | $5.39 | $5.54 | 419,300 | — | — |
| 2005-08-17 | $5.38 | $5.53 | 648,700 | — | — |
| 2005-08-16 | $5.40 | $5.55 | 445,800 | — | — |
| 2005-08-15 | $5.33 | $5.48 | 216,000 | — | — |
| 2005-08-12 | $5.38 | $5.53 | 247,700 | — | — |
| 2005-08-11 | $5.39 | $5.54 | 488,000 | — | — |
| 2005-08-10 | $5.29 | $5.44 | 266,500 | — | — |
| 2005-08-09 | $5.30 | $5.45 | 261,500 | — | — |
| 2005-08-08 | $5.31 | $5.46 | 167,100 | — | — |
| 2005-08-05 | $5.34 | $5.49 | 314,100 | — | — |
| 2005-08-04 | $5.40 | $5.55 | 332,400 | — | — |
| 2005-08-03 | $5.36 | $5.51 | 519,600 | — | — |
| 2005-08-02 | $5.26 | $5.41 | 185,300 | — | — |
| 2005-08-01 | $5.26 | $5.41 | 208,600 | — | — |
| 2005-07-29 | $5.24 | $5.39 | 162,100 | — | — |
| 2005-07-28 | $5.22 | $5.37 | 288,400 | — | — |
| 2005-07-27 | $5.19 | $5.34 | 237,600 | — | — |
| 2005-07-26 | $5.20 | $5.35 | 301,300 | — | — |
| 2005-07-25 | $5.25 | $5.40 | 194,000 | — | — |
| 2005-07-22 | $5.25 | $5.40 | 183,300 | — | — |
| 2005-07-21 | $5.28 | $5.43 | 350,700 | — | — |
| 2005-07-20 | $5.18 | $5.32 | 342,100 | — | — |
| 2005-07-19 | $5.14 | $5.28 | 213,100 | — | — |
| 2005-07-18 | $5.18 | $5.32 | 221,500 | — | — |
| 2005-07-15 | $5.17 | $5.31 | 229,500 | — | — |
| 2005-07-14 | $5.21 | $5.36 | 266,800 | — | — |
| 2005-07-13 | $5.23 | $5.38 | 165,200 | — | — |
| 2005-07-12 | $5.28 | $5.43 | 133,600 | — | — |
| 2005-07-11 | $5.29 | $5.44 | 192,700 | — | — |
| 2005-07-08 | $5.24 | $5.39 | 251,500 | — | — |
| 2005-07-07 | $5.24 | $5.39 | 258,300 | — | — |
| 2005-07-06 | $5.19 | $5.34 | 388,300 | — | — |
| 2005-07-05 | $5.20 | $5.35 | 285,200 | — | — |
| 2005-07-01 | $5.21 | $5.36 | 367,400 | — | — |
| 2005-06-30 | $5.30 | $5.45 | 159,000 | — | — |
| 2005-06-29 | $5.35 | $5.50 | 168,800 | — | — |
| 2005-06-28 | $5.31 | $5.46 | 199,900 | — | — |
| 2005-06-27 | $5.38 | $5.53 | 162,400 | — | — |
| 2005-06-24 | $5.40 | $5.55 | 266,100 | — | — |
| 2005-06-23 | $5.37 | $5.52 | 217,900 | — | — |
| 2005-06-22 | $5.35 | $5.50 | 259,200 | — | — |
| 2005-06-21 | $5.36 | $5.51 | 255,600 | — | — |
| 2005-06-20 | $5.35 | $5.50 | 560,500 | — | — |
| 2005-06-17 | $5.37 | $5.52 | 397,900 | — | — |
| 2005-06-16 | $5.36 | $5.51 | 402,200 | — | — |
| 2005-06-15 | $5.34 | $5.49 | 309,700 | — | — |
| 2005-06-14 | $5.29 | $5.44 | 230,500 | — | — |
| 2005-06-13 | $5.31 | $5.46 | 392,700 | — | — |
| 2005-06-10 | $5.34 | $5.49 | 404,200 | — | — |
| 2005-06-09 | $5.28 | $5.43 | 282,600 | — | — |
| 2005-06-08 | $5.37 | $5.52 | 360,900 | — | — |
| 2005-06-07 | $5.39 | $5.54 | 267,800 | — | — |
| 2005-06-06 | $5.44 | $5.59 | 275,100 | — | — |
| 2005-06-03 | $5.40 | $5.55 | 311,600 | — | — |
| 2005-06-02 | $5.35 | $5.50 | 426,700 | — | — |
| 2005-06-01 | $5.31 | $5.46 | 314,600 | — | — |
| 2005-05-31 | $5.29 | $5.44 | 229,400 | — | — |
| 2005-05-27 | $5.31 | $5.46 | 370,900 | — | — |
| 2005-05-26 | $5.24 | $5.39 | 197,900 | — | — |
| 2005-05-25 | $5.32 | $5.47 | 198,900 | — | — |
| 2005-05-24 | $5.26 | $5.41 | 258,300 | — | — |
| 2005-05-23 | $5.16 | $5.30 | 178,700 | — | — |
| 2005-05-20 | $5.16 | $5.30 | 199,200 | — | — |
| 2005-05-19 | $5.15 | $5.29 | 267,900 | — | — |
| 2005-05-18 | $5.16 | $5.30 | 722,400 | — | — |
| 2005-05-17 | $5.16 | $5.30 | 394,700 | — | — |
| 2005-05-16 | $5.15 | $5.29 | 564,400 | — | — |
| 2005-05-13 | $5.23 | $5.38 | 287,300 | — | — |
| 2005-05-12 | $5.23 | $5.38 | 283,400 | — | — |
| 2005-05-11 | $5.32 | $5.47 | 277,900 | — | — |
| 2005-05-10 | $5.33 | $5.48 | 246,700 | — | — |
| 2005-05-09 | $5.28 | $5.43 | 220,200 | — | — |
| 2005-05-06 | $5.30 | $5.45 | 345,900 | — | — |
| 2005-05-05 | $5.39 | $5.54 | 261,900 | — | — |
| 2005-05-04 | $5.41 | $5.56 | 336,500 | — | — |
| 2005-05-03 | $5.38 | $5.53 | 335,900 | — | — |
| 2005-05-02 | $5.35 | $5.50 | 319,400 | — | — |
| 2005-04-29 | $5.36 | $5.51 | 475,600 | — | — |
| 2005-04-28 | $5.29 | $5.44 | 332,100 | — | — |
| 2005-04-27 | $5.40 | $5.55 | 483,700 | — | — |
| 2005-04-26 | $5.41 | $5.56 | 343,200 | — | — |
| 2005-04-25 | $5.43 | $5.58 | 268,300 | — | — |
| 2005-04-22 | $5.44 | $5.59 | 383,400 | — | — |
| 2005-04-21 | $5.44 | $5.59 | 407,000 | — | — |
| 2005-04-20 | $5.44 | $5.59 | 238,500 | — | — |
| 2005-04-19 | $5.42 | $5.57 | 311,400 | — | — |
| 2005-04-18 | $5.27 | $5.42 | 263,600 | — | — |
| 2005-04-15 | $5.25 | $5.40 | 177,800 | — | — |
| 2005-04-14 | $5.27 | $5.42 | 343,300 | — | — |
| 2005-04-13 | $5.35 | $5.50 | 679,600 | — | — |
| 2005-04-12 | $5.34 | $5.49 | 286,800 | — | — |
| 2005-04-11 | $5.43 | $5.58 | 153,900 | — | — |
| 2005-04-08 | $5.40 | $5.55 | 169,100 | — | — |
| 2005-04-07 | $5.41 | $5.56 | 160,400 | — | — |
| 2005-04-06 | $5.38 | $5.53 | 307,800 | — | — |
| 2005-04-05 | $5.43 | $5.58 | 117,900 | — | — |
| 2005-04-04 | $5.41 | $5.56 | 82,900 | — | — |
| 2005-04-01 | $5.44 | $5.59 | 215,300 | — | — |
| 2005-03-31 | $5.37 | $5.52 | 252,400 | — | — |
| 2005-03-30 | $5.35 | $5.50 | 330,500 | — | — |
| 2005-03-29 | $5.29 | $5.44 | 385,900 | — | — |
| 2005-03-28 | $5.29 | $5.44 | 309,900 | — | — |
| 2005-03-24 | $5.35 | $5.50 | 430,000 | — | — |
| 2005-03-23 | $5.38 | $5.53 | 523,700 | — | — |
| 2005-03-22 | $5.50 | $5.65 | 360,100 | — | — |
| 2005-03-21 | $5.55 | $5.71 | 209,600 | — | — |
| 2005-03-18 | $5.63 | $5.79 | 276,700 | — | — |
| 2005-03-17 | $5.58 | $5.74 | 187,800 | — | — |
| 2005-03-16 | $5.64 | $5.80 | 246,800 | — | — |
| 2005-03-15 | $5.70 | $5.86 | 183,900 | — | — |
| 2005-03-14 | $5.71 | $5.87 | 161,700 | — | — |
| 2005-03-11 | $5.77 | $5.93 | 188,200 | — | — |
| 2005-03-10 | $5.71 | $5.87 | 242,700 | — | — |
| 2005-03-09 | $5.74 | $5.90 | 778,800 | — | — |
| 2005-03-08 | $5.70 | $5.86 | 632,200 | — | — |
| 2005-03-07 | $5.52 | $5.67 | 378,500 | — | — |
| 2005-03-04 | $5.55 | $5.71 | 228,100 | — | — |
| 2005-03-03 | $5.51 | $5.66 | 130,000 | — | — |
| 2005-03-02 | $5.55 | $5.71 | 153,800 | — | — |
| 2005-03-01 | $5.56 | $5.72 | 221,600 | — | — |
| 2005-02-28 | $5.59 | $5.75 | 153,700 | — | — |
| 2005-02-25 | $5.56 | $5.72 | 345,800 | — | — |
| 2005-02-24 | $5.54 | $5.69 | 399,300 | — | — |
| 2005-02-23 | $5.58 | $5.74 | 687,000 | — | — |
| 2005-02-22 | $5.64 | $5.80 | 427,200 | — | — |
| 2005-02-18 | $5.52 | $5.67 | 264,500 | — | — |
| 2005-02-17 | $5.55 | $5.71 | 407,100 | — | — |
| 2005-02-16 | $5.52 | $5.67 | 394,600 | — | — |
| 2005-02-15 | $5.49 | $5.64 | 303,200 | — | — |
| 2005-02-14 | $5.52 | $5.67 | 441,900 | — | — |
| 2005-02-11 | $5.40 | $5.55 | 492,900 | — | — |
| 2005-02-10 | $5.39 | $5.54 | 341,600 | — | — |
| 2005-02-09 | $5.21 | $5.36 | 171,300 | — | — |
| 2005-02-08 | $5.20 | $5.35 | 329,700 | — | — |
| 2005-02-07 | $5.21 | $5.36 | 246,300 | — | — |
| 2005-02-04 | $5.24 | $5.39 | 300,800 | — | — |
| 2005-02-03 | $5.25 | $5.40 | 258,200 | — | — |
| 2005-02-02 | $5.33 | $5.48 | 278,800 | — | — |
| 2005-02-01 | $5.25 | $5.40 | 161,700 | — | — |
| 2005-01-31 | $5.23 | $5.38 | 205,500 | — | — |
| 2005-01-28 | $5.31 | $5.46 | 201,200 | — | — |
| 2005-01-27 | $5.27 | $5.42 | 175,900 | — | — |
| 2005-01-26 | $5.31 | $5.46 | 146,200 | — | — |
| 2005-01-25 | $5.23 | $5.38 | 182,200 | — | — |
| 2005-01-24 | $5.30 | $5.45 | 177,700 | — | — |
| 2005-01-21 | $5.29 | $5.44 | 221,100 | — | — |
| 2005-01-20 | $5.23 | $5.38 | 211,000 | — | — |
| 2005-01-19 | $5.23 | $5.38 | 380,600 | — | — |
| 2005-01-18 | $5.26 | $5.41 | 334,100 | — | — |
| 2005-01-14 | $5.25 | $5.40 | 316,800 | — | — |
| 2005-01-13 | $5.39 | $5.54 | 205,300 | — | — |
| 2005-01-12 | $5.38 | $5.53 | 223,200 | — | — |
| 2005-01-11 | $5.31 | $5.46 | 385,000 | — | — |
| 2005-01-10 | $5.25 | $5.40 | 621,700 | — | — |
| 2005-01-07 | $5.16 | $5.30 | 861,700 | — | — |
| 2005-01-06 | $5.26 | $5.41 | 312,200 | — | — |
| 2005-01-05 | $5.28 | $5.43 | 234,500 | — | — |
| 2005-01-04 | $5.31 | $5.46 | 441,200 | — | — |
| 2005-01-03 | $5.37 | $5.52 | 449,700 | — | — |