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
- 1996-09-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $5.90 | $5.90 | 5,300 |
| 2005-12-29 | $5.86 | $5.86 | 9,800 |
| 2005-12-28 | $5.91 | $5.91 | 15,000 |
| 2005-12-27 | $5.91 | $5.91 | 15,700 |
| 2005-12-23 | $5.99 | $5.99 | 4,400 |
| 2005-12-22 | $5.96 | $5.96 | 46,800 |
| 2005-12-21 | $5.95 | $5.95 | 17,100 |
| 2005-12-20 | $5.95 | $5.95 | 6,700 |
| 2005-12-19 | $5.95 | $5.95 | 17,600 |
| 2005-12-16 | $5.95 | $5.95 | 3,400 |
| 2005-12-15 | $5.95 | $5.95 | 5,800 |
| 2005-12-14 | $5.90 | $5.90 | 13,900 |
| 2005-12-13 | $6.04 | $6.04 | 89,100 |
| 2005-12-12 | $6.05 | $6.05 | 8,300 |
| 2005-12-09 | $6.00 | $6.00 | 6,900 |
| 2005-12-08 | $6.09 | $6.09 | 19,100 |
| 2005-12-07 | $6.05 | $6.05 | 14,300 |
| 2005-12-06 | $6.15 | $6.15 | 16,900 |
| 2005-12-05 | $6.07 | $6.07 | 97,300 |
| 2005-12-02 | $6.19 | $6.19 | 35,400 |
| 2005-12-01 | $6.07 | $6.07 | 66,400 |
| 2005-11-30 | $6.00 | $6.00 | 16,000 |
| 2005-11-29 | $6.03 | $6.03 | 17,700 |
| 2005-11-28 | $5.96 | $5.96 | 18,800 |
| 2005-11-25 | $5.90 | $5.90 | 6,800 |
| 2005-11-23 | $5.98 | $5.98 | 18,400 |
| 2005-11-22 | $5.87 | $5.87 | 7,200 |
| 2005-11-21 | $5.87 | $5.87 | 32,400 |
| 2005-11-18 | $5.61 | $5.61 | 28,000 |
| 2005-11-17 | $5.49 | $5.49 | 76,500 |
| 2005-11-16 | $5.44 | $5.44 | 37,900 |
| 2005-11-15 | $5.33 | $5.33 | 17,800 |
| 2005-11-14 | $5.38 | $5.38 | 26,300 |
| 2005-11-11 | $5.29 | $5.29 | 17,200 |
| 2005-11-10 | $5.11 | $5.11 | 13,400 |
| 2005-11-09 | $5.01 | $5.01 | 18,400 |
| 2005-11-08 | $4.97 | $4.97 | 4,000 |
| 2005-11-07 | $5.03 | $5.03 | 18,800 |
| 2005-11-04 | $5.00 | $5.00 | 8,000 |
| 2005-11-03 | $5.08 | $5.08 | 14,500 |
| 2005-11-02 | $5.00 | $5.00 | 12,600 |
| 2005-11-01 | $5.00 | $5.00 | 14,000 |
| 2005-10-31 | $5.02 | $5.02 | 11,000 |
| 2005-10-28 | $5.05 | $5.05 | 13,500 |
| 2005-10-27 | $5.00 | $5.00 | 6,800 |
| 2005-10-26 | $4.91 | $4.91 | 9,400 |
| 2005-10-25 | $4.95 | $4.95 | 4,800 |
| 2005-10-24 | $4.97 | $4.97 | 11,800 |
| 2005-10-21 | $4.92 | $4.92 | 7,600 |
| 2005-10-20 | $4.95 | $4.95 | 51,000 |
| 2005-10-19 | $5.27 | $5.27 | 58,200 |
| 2005-10-18 | $4.84 | $4.84 | 41,600 |
| 2005-10-17 | $4.94 | $4.94 | 26,600 |
| 2005-10-14 | $4.78 | $4.78 | 17,900 |
| 2005-10-13 | $4.80 | $4.80 | 60,100 |
| 2005-10-12 | $4.88 | $4.88 | 9,800 |
| 2005-10-11 | $4.97 | $4.97 | 6,900 |
| 2005-10-10 | $5.02 | $5.02 | 51,400 |
| 2005-10-07 | $4.90 | $4.90 | 21,400 |
| 2005-10-06 | $5.08 | $5.08 | 24,500 |
| 2005-10-05 | $5.18 | $5.18 | 6,400 |
| 2005-10-04 | $5.12 | $5.12 | 104,100 |
| 2005-10-03 | $4.85 | $4.85 | 32,700 |
| 2005-09-30 | $4.78 | $4.78 | 21,600 |
| 2005-09-29 | $4.82 | $4.82 | 13,600 |
| 2005-09-28 | $4.76 | $4.76 | 16,600 |
| 2005-09-27 | $4.70 | $4.70 | 8,400 |
| 2005-09-26 | $4.59 | $4.59 | 8,500 |
| 2005-09-23 | $4.65 | $4.65 | 29,300 |
| 2005-09-22 | $4.59 | $4.59 | 45,200 |
| 2005-09-21 | $4.58 | $4.58 | 105,700 |
| 2005-09-20 | $4.78 | $4.78 | 49,600 |
| 2005-09-19 | $4.94 | $4.94 | 33,900 |
| 2005-09-16 | $5.16 | $5.16 | 23,300 |
| 2005-09-15 | $5.21 | $5.21 | 58,600 |
| 2005-09-14 | $5.24 | $5.24 | 34,300 |
| 2005-09-13 | $5.46 | $5.46 | 13,100 |
| 2005-09-12 | $5.42 | $5.42 | 13,800 |
| 2005-09-09 | $5.49 | $5.49 | 7,600 |
| 2005-09-08 | $5.20 | $5.20 | 12,700 |
| 2005-09-07 | $5.30 | $5.30 | 12,200 |
| 2005-09-06 | $5.47 | $5.47 | 27,600 |
| 2005-09-02 | $5.51 | $5.51 | 5,700 |
| 2005-09-01 | $5.52 | $5.52 | 80,400 |
| 2005-08-31 | $5.49 | $5.49 | 15,500 |
| 2005-08-30 | $5.45 | $5.45 | 22,800 |
| 2005-08-29 | $5.35 | $5.35 | 2,400 |
| 2005-08-26 | $5.30 | $5.30 | 4,000 |
| 2005-08-25 | $5.33 | $5.33 | 37,400 |
| 2005-08-24 | $5.18 | $5.18 | 12,000 |
| 2005-08-23 | $5.33 | $5.33 | 8,800 |
| 2005-08-22 | $5.44 | $5.44 | 35,700 |
| 2005-08-19 | $5.44 | $5.44 | 22,700 |
| 2005-08-18 | $5.32 | $5.32 | 11,900 |
| 2005-08-17 | $5.42 | $5.42 | 15,100 |
| 2005-08-16 | $5.26 | $5.26 | 8,900 |
| 2005-08-15 | $5.37 | $5.37 | 9,400 |
| 2005-08-12 | $5.40 | $5.40 | 10,400 |
| 2005-08-11 | $5.42 | $5.42 | 9,500 |
| 2005-08-10 | $5.43 | $5.43 | 9,900 |
| 2005-08-09 | $5.33 | $5.33 | 30,300 |
| 2005-08-08 | $5.40 | $5.40 | 24,800 |
| 2005-08-05 | $5.50 | $5.50 | 23,800 |
| 2005-08-04 | $5.36 | $5.36 | 42,000 |
| 2005-08-03 | $5.40 | $5.40 | 49,000 |
| 2005-08-02 | $5.40 | $5.40 | 39,100 |
| 2005-08-01 | $5.61 | $5.61 | 66,500 |
| 2005-07-29 | $5.29 | $5.29 | 64,700 |
| 2005-07-28 | $5.25 | $5.25 | 21,900 |
| 2005-07-27 | $5.30 | $5.30 | 31,800 |
| 2005-07-26 | $5.30 | $5.30 | 106,800 |
| 2005-07-25 | $4.87 | $4.87 | 55,700 |
| 2005-07-22 | $4.75 | $4.75 | 85,500 |
| 2005-07-21 | $4.75 | $4.75 | 155,300 |
| 2005-07-20 | $4.68 | $4.68 | 272,500 |
| 2005-07-19 | $4.09 | $4.09 | 17,500 |
| 2005-07-18 | $4.23 | $4.23 | 9,500 |
| 2005-07-15 | $4.10 | $4.10 | 7,700 |
| 2005-07-14 | $4.08 | $4.08 | 24,400 |
| 2005-07-13 | $4.13 | $4.13 | 33,300 |
| 2005-07-12 | $4.10 | $4.10 | 29,900 |
| 2005-07-11 | $4.05 | $4.05 | 104,800 |
| 2005-07-08 | $4.11 | $4.11 | 52,200 |
| 2005-07-07 | $4.37 | $4.37 | 14,600 |
| 2005-07-06 | $4.28 | $4.28 | 14,000 |
| 2005-07-05 | $4.29 | $4.29 | 80,000 |
| 2005-07-01 | $4.28 | $4.28 | 21,200 |
| 2005-06-30 | $4.39 | $4.39 | 151,000 |
| 2005-06-29 | $4.34 | $4.34 | 112,500 |
| 2005-06-28 | $4.41 | $4.41 | 34,000 |
| 2005-06-27 | $4.41 | $4.41 | 1,400 |
| 2005-06-24 | $4.35 | $4.35 | 4,000 |
| 2005-06-23 | $4.41 | $4.41 | 15,300 |
| 2005-06-22 | $4.48 | $4.48 | 2,400 |
| 2005-06-21 | $4.52 | $4.52 | 11,200 |
| 2005-06-20 | $4.48 | $4.48 | 12,600 |
| 2005-06-17 | $4.50 | $4.50 | 1,400 |
| 2005-06-16 | $4.36 | $4.36 | 8,900 |
| 2005-06-15 | $4.50 | $4.50 | 8,500 |
| 2005-06-14 | $4.39 | $4.39 | 800 |
| 2005-06-13 | $4.38 | $4.38 | 3,600 |
| 2005-06-10 | $4.31 | $4.31 | 8,200 |
| 2005-06-09 | $4.27 | $4.27 | 5,400 |
| 2005-06-08 | $4.26 | $4.26 | 6,500 |
| 2005-06-07 | $4.23 | $4.23 | 3,700 |
| 2005-06-06 | $4.32 | $4.32 | 4,300 |
| 2005-06-03 | $4.35 | $4.35 | 98,600 |
| 2005-06-02 | $4.37 | $4.37 | 7,100 |
| 2005-06-01 | $4.33 | $4.33 | 8,500 |
| 2005-05-31 | $4.38 | $4.38 | 7,900 |
| 2005-05-27 | $4.42 | $4.42 | 9,600 |
| 2005-05-26 | $4.40 | $4.40 | 11,000 |
| 2005-05-25 | $4.39 | $4.39 | 3,000 |
| 2005-05-24 | $4.23 | $4.23 | 10,300 |
| 2005-05-23 | $4.50 | $4.50 | 83,000 |
| 2005-05-20 | $4.36 | $4.36 | 3,600 |
| 2005-05-19 | $4.35 | $4.35 | 10,000 |
| 2005-05-18 | $4.30 | $4.30 | 8,800 |
| 2005-05-17 | $4.20 | $4.20 | 4,300 |
| 2005-05-16 | $4.22 | $4.22 | 4,900 |
| 2005-05-13 | $4.16 | $4.16 | 14,400 |
| 2005-05-12 | $4.17 | $4.17 | 7,600 |
| 2005-05-11 | $4.19 | $4.19 | 8,200 |
| 2005-05-10 | $4.38 | $4.38 | 4,600 |
| 2005-05-09 | $4.35 | $4.35 | 20,000 |
| 2005-05-06 | $4.55 | $4.55 | 5,800 |
| 2005-05-05 | $4.53 | $4.53 | 8,800 |
| 2005-05-04 | $4.37 | $4.37 | 14,200 |
| 2005-05-03 | $4.38 | $4.38 | 15,000 |
| 2005-05-02 | $4.37 | $4.37 | 13,400 |
| 2005-04-29 | $4.33 | $4.33 | 7,800 |
| 2005-04-28 | $4.17 | $4.17 | 12,000 |
| 2005-04-27 | $4.26 | $4.26 | 10,800 |
| 2005-04-26 | $4.28 | $4.28 | 12,000 |
| 2005-04-25 | $4.05 | $4.05 | 13,400 |
| 2005-04-22 | $4.08 | $4.08 | 14,600 |
| 2005-04-21 | $4.14 | $4.14 | 244,000 |
| 2005-04-20 | $4.27 | $4.27 | 32,000 |
| 2005-04-19 | $4.01 | $4.01 | 7,600 |
| 2005-04-18 | $4.00 | $4.00 | 6,200 |
| 2005-04-15 | $4.02 | $4.02 | 6,800 |
| 2005-04-14 | $4.06 | $4.06 | 7,400 |
| 2005-04-13 | $4.16 | $4.16 | 3,000 |
| 2005-04-12 | $3.98 | $3.98 | 166,800 |
| 2005-04-11 | $4.12 | $4.12 | 4,000 |
| 2005-04-08 | $4.23 | $4.23 | 248,000 |
| 2005-04-07 | $4.10 | $4.10 | 6,600 |
| 2005-04-06 | $4.19 | $4.19 | 3,400 |
| 2005-04-05 | $4.13 | $4.13 | 9,000 |
| 2005-04-04 | $4.18 | $4.18 | 6,800 |
| 2005-04-01 | $4.23 | $4.23 | 275,600 |
| 2005-03-31 | $4.17 | $4.17 | 5,800 |
| 2005-03-30 | $4.28 | $4.28 | 7,700 |
| 2005-03-29 | $4.40 | $4.40 | 97,000 |
| 2005-03-28 | $4.49 | $4.49 | 3,400 |
| 2005-03-24 | $4.49 | $4.49 | 6,100 |
| 2005-03-23 | $4.61 | $4.61 | 6,600 |
| 2005-03-22 | $4.51 | $4.51 | 1,600 |
| 2005-03-21 | $4.57 | $4.57 | 8,400 |
| 2005-03-18 | $4.65 | $4.65 | 69,400 |
| 2005-03-17 | $4.56 | $4.56 | 16,100 |
| 2005-03-16 | $4.94 | $4.94 | 1,800 |
| 2005-03-15 | $4.98 | $4.98 | 400 |
| 2005-03-14 | $4.97 | $4.97 | 3,400 |
| 2005-03-11 | $4.78 | $4.78 | 500 |
| 2005-03-10 | $4.92 | $4.92 | 5,500 |
| 2005-03-09 | $4.97 | $4.97 | 9,500 |
| 2005-03-08 | $4.89 | $4.89 | 13,800 |
| 2005-03-07 | $5.08 | $5.08 | 5,700 |
| 2005-03-04 | $5.07 | $5.07 | 17,500 |
| 2005-03-03 | $4.80 | $4.80 | 25,300 |
| 2005-03-02 | $5.20 | $5.20 | 7,300 |
| 2005-03-01 | $5.11 | $5.11 | 11,700 |
| 2005-02-28 | $5.23 | $5.23 | 16,000 |
| 2005-02-25 | $5.10 | $5.10 | 64,900 |
| 2005-02-24 | $5.24 | $5.24 | 23,000 |
| 2005-02-23 | $5.02 | $5.02 | 6,800 |
| 2005-02-22 | $5.00 | $5.00 | 12,400 |
| 2005-02-18 | $5.13 | $5.13 | 1,200 |
| 2005-02-17 | $5.13 | $5.13 | 39,000 |
| 2005-02-16 | $5.36 | $5.36 | 42,200 |
| 2005-02-15 | $5.21 | $5.21 | 35,200 |
| 2005-02-14 | $5.08 | $5.08 | 8,800 |
| 2005-02-11 | $4.92 | $4.92 | 21,600 |
| 2005-02-10 | $4.84 | $4.84 | 15,200 |
| 2005-02-09 | $4.81 | $4.81 | 28,100 |
| 2005-02-08 | $5.06 | $5.06 | 2,700 |
| 2005-02-07 | $5.09 | $5.09 | 22,800 |
| 2005-02-04 | $5.13 | $5.13 | 7,600 |
| 2005-02-03 | $5.15 | $5.15 | 31,800 |
| 2005-02-02 | $4.97 | $4.97 | 38,700 |
| 2005-02-01 | $5.05 | $5.05 | 15,800 |
| 2005-01-31 | $4.97 | $4.97 | 24,800 |
| 2005-01-28 | $4.94 | $4.94 | 16,200 |
| 2005-01-27 | $4.93 | $4.93 | 23,500 |
| 2005-01-26 | $4.70 | $4.70 | 18,100 |
| 2005-01-25 | $4.46 | $4.46 | 29,900 |
| 2005-01-24 | $4.61 | $4.61 | 499,100 |
| 2005-01-21 | $5.05 | $5.05 | 15,900 |
| 2005-01-20 | $5.05 | $5.05 | 6,100 |
| 2005-01-19 | $5.05 | $5.05 | 16,400 |
| 2005-01-18 | $5.08 | $5.08 | 20,700 |
| 2005-01-14 | $5.07 | $5.07 | 5,600 |
| 2005-01-13 | $5.06 | $5.06 | 25,600 |
| 2005-01-12 | $4.93 | $4.93 | 28,400 |
| 2005-01-11 | $4.85 | $4.85 | 27,900 |
| 2005-01-10 | $5.14 | $5.14 | 52,100 |
| 2005-01-07 | $5.01 | $5.01 | 36,000 |
| 2005-01-06 | $5.05 | $5.05 | 21,400 |
| 2005-01-05 | $5.08 | $5.08 | 26,500 |
| 2005-01-04 | $4.87 | $4.87 | 24,600 |
| 2005-01-03 | $4.72 | $4.72 | 57,000 |