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
- 1983-08-09 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 | $7.77 | $7.77 | 117,100 | — | — |
| 2005-12-29 | $7.40 | $7.40 | 60,500 | — | — |
| 2005-12-28 | $8.23 | $8.23 | 18,400 | — | — |
| 2005-12-27 | $8.25 | $8.25 | 16,600 | — | — |
| 2005-12-23 | $8.11 | $8.11 | 3,800 | — | — |
| 2005-12-22 | $8.21 | $8.21 | 9,300 | — | — |
| 2005-12-21 | $7.55 | $7.55 | 300 | — | — |
| 2005-12-20 | $7.56 | $7.56 | 4,600 | — | — |
| 2005-12-19 | $7.60 | $7.60 | 8,500 | — | — |
| 2005-12-16 | $7.72 | $7.72 | 24,500 | — | — |
| 2005-12-15 | $7.71 | $7.71 | 24,000 | — | — |
| 2005-12-14 | $8.17 | $8.17 | 11,500 | — | — |
| 2005-12-13 | $8.43 | $8.43 | 1,400 | — | — |
| 2005-12-12 | $8.50 | $8.50 | 7,200 | — | — |
| 2005-12-09 | $8.50 | $8.50 | 16,900 | — | — |
| 2005-12-08 | $8.30 | $8.30 | 50,200 | — | — |
| 2005-12-07 | $8.70 | $8.70 | 30,600 | — | — |
| 2005-12-06 | $8.30 | $8.30 | 36,600 | — | — |
| 2005-12-05 | $8.11 | $8.11 | 39,500 | — | — |
| 2005-12-02 | $7.83 | $7.83 | 13,400 | — | — |
| 2005-12-01 | $7.29 | $7.29 | 11,900 | — | — |
| 2005-11-30 | $7.26 | $7.26 | 5,200 | — | — |
| 2005-11-29 | $7.20 | $7.20 | 14,100 | — | — |
| 2005-11-28 | $7.23 | $7.23 | 20,500 | — | — |
| 2005-11-25 | $7.26 | $7.26 | 27,500 | — | — |
| 2005-11-23 | $6.90 | $6.90 | 21,600 | — | — |
| 2005-11-22 | $6.90 | $6.90 | 18,900 | — | — |
| 2005-11-21 | $6.39 | $6.39 | 14,400 | — | — |
| 2005-11-18 | $6.65 | $6.65 | 47,200 | — | — |
| 2005-11-17 | $6.74 | $6.74 | 129,100 | — | — |
| 2005-11-16 | $5.60 | $5.60 | 2,200 | — | — |
| 2005-11-15 | $5.54 | $5.54 | 5,400 | — | — |
| 2005-11-14 | $5.60 | $5.60 | 12,700 | — | — |
| 2005-11-11 | $5.65 | $5.65 | 1,400 | — | — |
| 2005-11-10 | $5.78 | $5.78 | 5,600 | — | — |
| 2005-11-09 | $5.68 | $5.68 | 10,900 | — | — |
| 2005-11-08 | $5.52 | $5.52 | 1,800 | — | — |
| 2005-11-07 | $5.78 | $5.78 | 5,400 | — | — |
| 2005-11-04 | $5.64 | $5.64 | 8,200 | — | — |
| 2005-11-03 | $5.69 | $5.69 | 2,000 | — | — |
| 2005-11-02 | $5.75 | $5.75 | 4,200 | — | — |
| 2005-11-01 | $5.44 | $5.44 | 30,600 | — | — |
| 2005-10-31 | $5.50 | $5.50 | 20,700 | — | — |
| 2005-10-28 | $5.55 | $5.55 | 3,800 | — | — |
| 2005-10-27 | $5.41 | $5.41 | 4,500 | — | — |
| 2005-10-26 | $5.65 | $5.65 | 1,500 | — | — |
| 2005-10-25 | $5.77 | $5.77 | 6,600 | — | — |
| 2005-10-24 | $5.54 | $5.54 | 2,100 | — | — |
| 2005-10-21 | $5.56 | $5.56 | 8,800 | — | — |
| 2005-10-20 | $5.41 | $5.41 | 100 | — | — |
| 2005-10-19 | $5.73 | $5.73 | 5,600 | — | — |
| 2005-10-18 | $5.40 | $5.40 | 14,300 | — | — |
| 2005-10-17 | $5.60 | $5.60 | 22,100 | — | — |
| 2005-10-14 | $5.91 | $5.91 | 4,900 | — | — |
| 2005-10-13 | $5.62 | $5.62 | 31,200 | — | — |
| 2005-10-12 | $5.81 | $5.81 | 12,400 | — | — |
| 2005-10-11 | $6.09 | $6.09 | 6,000 | — | — |
| 2005-10-10 | $6.37 | $6.37 | 300 | — | — |
| 2005-10-07 | $6.20 | $6.20 | 8,100 | — | — |
| 2005-10-06 | $6.32 | $6.32 | 17,500 | — | — |
| 2005-10-05 | $6.50 | $6.50 | 13,600 | — | — |
| 2005-10-04 | $6.50 | $6.50 | 114,400 | — | — |
| 2005-10-03 | $5.89 | $5.89 | 29,500 | — | — |
| 2005-09-30 | $5.75 | $5.75 | 54,500 | — | — |
| 2005-09-29 | $6.09 | $6.09 | 5,900 | — | — |
| 2005-09-28 | $6.19 | $6.19 | 7,100 | — | — |
| 2005-09-27 | $6.11 | $6.11 | 11,600 | — | — |
| 2005-09-26 | $6.10 | $6.10 | 22,500 | — | — |
| 2005-09-23 | $6.26 | $6.26 | 10,400 | — | — |
| 2005-09-22 | $6.32 | $6.32 | 9,600 | — | — |
| 2005-09-21 | $6.29 | $6.29 | 13,800 | — | — |
| 2005-09-20 | $6.10 | $6.10 | 42,900 | — | — |
| 2005-09-19 | $6.00 | $6.00 | 49,400 | — | — |
| 2005-09-16 | $6.10 | $6.10 | 122,500 | — | — |
| 2005-09-15 | $6.06 | $6.06 | 295,500 | — | — |
| 2005-09-14 | $7.17 | $7.17 | 913,900 | — | — |
| 2005-09-13 | $5.06 | $5.06 | 14,800 | — | — |
| 2005-09-12 | $5.31 | $5.31 | 3,400 | — | — |
| 2005-09-09 | $5.37 | $5.37 | 6,300 | — | — |
| 2005-09-08 | $5.25 | $5.25 | 600 | — | — |
| 2005-09-07 | $5.10 | $5.10 | 3,000 | — | — |
| 2005-09-06 | $5.13 | $5.13 | 10,800 | — | — |
| 2005-09-02 | $5.15 | $5.15 | 1,200 | — | — |
| 2005-09-01 | $5.17 | $5.17 | 2,600 | — | — |
| 2005-08-31 | $5.18 | $5.18 | 8,700 | — | — |
| 2005-08-30 | $5.25 | $5.25 | 1,200 | — | — |
| 2005-08-29 | $5.19 | $5.19 | 4,500 | — | — |
| 2005-08-26 | $5.16 | $5.16 | 3,700 | — | — |
| 2005-08-25 | $5.35 | $5.35 | 3,600 | — | — |
| 2005-08-24 | $5.42 | $5.42 | 2,700 | — | — |
| 2005-08-23 | $5.37 | $5.37 | 18,100 | — | — |
| 2005-08-22 | $5.36 | $5.36 | 10,800 | — | — |
| 2005-08-19 | $5.29 | $5.29 | 18,100 | — | — |
| 2005-08-18 | $5.11 | $5.11 | 11,800 | — | — |
| 2005-08-17 | $5.08 | $5.08 | 25,700 | — | — |
| 2005-08-16 | $4.95 | $4.95 | 55,400 | — | — |
| 2005-08-15 | $5.15 | $5.15 | 13,000 | — | — |
| 2005-08-12 | $5.30 | $5.30 | 5,600 | — | — |
| 2005-08-11 | $5.36 | $5.36 | 21,400 | — | — |
| 2005-08-10 | $5.10 | $5.10 | 60,100 | — | — |
| 2005-08-09 | $5.84 | $5.84 | 70,400 | — | — |
| 2005-08-08 | $5.83 | $5.83 | 12,200 | — | — |
| 2005-08-05 | $5.93 | $5.93 | 4,800 | — | — |
| 2005-08-04 | $5.88 | $5.88 | 28,400 | — | — |
| 2005-08-03 | $5.71 | $5.71 | 78,800 | — | — |
| 2005-08-02 | $6.00 | $6.00 | 59,400 | — | — |
| 2005-08-01 | $6.72 | $6.72 | 16,600 | — | — |
| 2005-07-29 | $6.76 | $6.76 | 21,100 | — | — |
| 2005-07-28 | $6.81 | $6.81 | 15,000 | — | — |
| 2005-07-27 | $6.73 | $6.73 | 36,300 | — | — |
| 2005-07-26 | $6.79 | $6.79 | 105,100 | — | — |
| 2005-07-25 | $6.18 | $6.18 | 102,500 | — | — |
| 2005-07-22 | $5.49 | $5.49 | 8,500 | — | — |
| 2005-07-21 | $5.26 | $5.26 | 3,600 | — | — |
| 2005-07-20 | $5.46 | $5.46 | 6,300 | — | — |
| 2005-07-19 | $5.46 | $5.46 | 2,300 | — | — |
| 2005-07-18 | $5.46 | $5.46 | 9,700 | — | — |
| 2005-07-15 | $5.67 | $5.67 | 12,100 | — | — |
| 2005-07-14 | $5.59 | $5.59 | 16,100 | — | — |
| 2005-07-13 | $5.38 | $5.38 | 10,500 | — | — |
| 2005-07-12 | $5.37 | $5.37 | 11,600 | — | — |
| 2005-07-11 | $5.24 | $5.24 | 19,100 | — | — |
| 2005-07-08 | $4.76 | $4.76 | 5,600 | — | — |
| 2005-07-07 | $4.83 | $4.83 | 3,700 | — | — |
| 2005-07-06 | $4.96 | $4.96 | 12,000 | — | — |
| 2005-07-05 | $4.95 | $4.95 | 9,100 | — | — |
| 2005-07-01 | $5.16 | $5.16 | 4,600 | — | — |
| 2005-06-30 | $5.14 | $5.14 | 11,200 | — | — |
| 2005-06-29 | $5.11 | $5.11 | 3,800 | — | — |
| 2005-06-28 | $5.14 | $5.14 | 11,300 | — | — |
| 2005-06-27 | $5.29 | $5.29 | 14,100 | — | — |
| 2005-06-24 | $4.90 | $4.90 | 16,600 | — | — |
| 2005-06-23 | $5.35 | $5.35 | 8,700 | — | — |
| 2005-06-22 | $5.46 | $5.46 | 34,100 | — | — |
| 2005-06-21 | $5.50 | $5.50 | 4,900 | — | — |
| 2005-06-20 | $5.22 | $5.22 | 12,100 | — | — |
| 2005-06-17 | $5.35 | $5.35 | 5,100 | — | — |
| 2005-06-16 | $5.40 | $5.40 | 5,500 | — | — |
| 2005-06-15 | $5.43 | $5.43 | 11,700 | — | — |
| 2005-06-14 | $5.60 | $5.60 | 9,100 | — | — |
| 2005-06-13 | $5.27 | $5.27 | 27,000 | — | — |
| 2005-06-10 | $5.50 | $5.50 | 4,000 | — | — |
| 2005-06-09 | $5.39 | $5.39 | 23,400 | — | — |
| 2005-06-08 | $5.13 | $5.13 | 25,800 | — | — |
| 2005-06-07 | $5.42 | $5.42 | 29,100 | — | — |
| 2005-06-06 | $5.72 | $5.72 | 31,200 | — | — |
| 2005-06-03 | $5.30 | $5.30 | 28,600 | — | — |
| 2005-06-02 | $5.35 | $5.35 | 56,300 | — | — |
| 2005-06-01 | $5.80 | $5.80 | 59,400 | — | — |
| 2005-05-31 | $5.99 | $5.99 | 66,600 | — | — |
| 2005-05-27 | $5.90 | $5.90 | 110,300 | — | — |
| 2005-05-26 | $5.65 | $5.65 | 150,100 | — | — |
| 2005-05-25 | $4.80 | $4.80 | 34,200 | — | — |
| 2005-05-24 | $4.69 | $4.69 | 18,600 | — | — |
| 2005-05-23 | $4.65 | $4.65 | 78,800 | — | — |
| 2005-05-20 | $4.40 | $4.40 | 13,600 | — | — |
| 2005-05-19 | $4.55 | $4.55 | 23,600 | — | — |
| 2005-05-18 | $4.60 | $4.60 | 66,800 | — | — |
| 2005-05-17 | $4.22 | $4.22 | 133,700 | — | — |
| 2005-05-16 | $3.95 | $3.95 | 16,600 | — | — |
| 2005-05-13 | $3.90 | $3.90 | 12,300 | — | — |
| 2005-05-12 | $3.87 | $3.87 | 900 | — | — |
| 2005-05-11 | $3.95 | $3.95 | 5,900 | — | — |
| 2005-05-10 | $3.79 | $3.79 | 8,700 | — | — |
| 2005-05-09 | $3.90 | $3.90 | 16,400 | — | — |
| 2005-05-06 | $3.85 | $3.85 | 42,600 | — | — |
| 2005-05-05 | $3.75 | $3.75 | 17,100 | — | — |
| 2005-05-04 | $3.72 | $3.72 | 14,100 | — | — |
| 2005-05-03 | $3.75 | $3.75 | 33,400 | — | — |
| 2005-05-02 | $3.40 | $3.40 | 46,100 | — | — |
| 2005-04-29 | $3.50 | $3.50 | 34,300 | — | — |
| 2005-04-28 | $3.60 | $3.60 | 35,900 | — | — |
| 2005-04-27 | $3.30 | $3.30 | 3,600 | — | — |
| 2005-04-26 | $3.10 | $3.10 | 5,300 | — | — |
| 2005-04-25 | $3.06 | $3.06 | 5,800 | — | — |
| 2005-04-22 | $3.06 | $3.06 | 1,700 | — | — |
| 2005-04-21 | $2.87 | $2.87 | 20,900 | — | — |
| 2005-04-20 | $3.01 | $3.01 | 200 | — | — |
| 2005-04-19 | $3.07 | $3.07 | 3,200 | — | — |
| 2005-04-18 | $3.11 | $3.11 | 1,900 | — | — |
| 2005-04-15 | $3.25 | $3.25 | 5,400 | — | — |
| 2005-04-14 | $3.48 | $3.48 | 3,500 | — | — |
| 2005-04-13 | $3.51 | $3.51 | 30,100 | — | — |
| 2005-04-12 | $3.61 | $3.61 | 27,100 | — | — |
| 2005-04-11 | $3.01 | $3.01 | 16,200 | — | — |
| 2005-04-08 | $2.98 | $2.98 | 15,200 | — | — |
| 2005-04-07 | $3.11 | $3.11 | 6,000 | — | — |
| 2005-04-06 | $3.01 | $3.01 | 13,700 | — | — |
| 2005-04-05 | $2.90 | $2.90 | 20,900 | — | — |
| 2005-04-04 | $3.18 | $3.18 | 6,700 | — | — |
| 2005-04-01 | $3.19 | $3.19 | 36,000 | — | — |
| 2005-03-31 | $3.15 | $3.15 | 12,100 | — | — |
| 2005-03-30 | $3.22 | $3.22 | 1,600 | — | — |
| 2005-03-29 | $3.24 | $3.24 | 2,100 | — | — |
| 2005-03-28 | $3.31 | $3.31 | 7,900 | — | — |
| 2005-03-24 | $3.23 | $3.23 | 6,000 | — | — |
| 2005-03-23 | $3.38 | $3.38 | 9,100 | — | — |
| 2005-03-22 | $3.24 | $3.24 | 5,300 | — | — |
| 2005-03-21 | $3.38 | $3.38 | 1,100 | — | — |
| 2005-03-18 | $3.34 | $3.34 | 14,400 | — | — |
| 2005-03-17 | $3.37 | $3.37 | 11,800 | — | — |
| 2005-03-16 | $3.25 | $3.25 | 3,300 | — | — |
| 2005-03-15 | $3.22 | $3.22 | 3,000 | — | — |
| 2005-03-14 | $3.28 | $3.28 | 7,300 | — | — |
| 2005-03-11 | $3.31 | $3.31 | 1,100 | — | — |
| 2005-03-10 | $3.35 | $3.35 | 5,700 | — | — |
| 2005-03-09 | $3.36 | $3.36 | 6,200 | — | — |
| 2005-03-08 | $3.51 | $3.51 | 1,300 | — | — |
| 2005-03-07 | $3.51 | $3.51 | 15,800 | — | — |
| 2005-03-04 | $3.70 | $3.70 | 18,500 | — | — |
| 2005-03-03 | $3.55 | $3.55 | 31,700 | — | — |
| 2005-03-02 | $3.52 | $3.52 | 28,200 | — | — |
| 2005-03-01 | $3.41 | $3.41 | 15,800 | — | — |
| 2005-02-28 | $3.24 | $3.24 | 27,300 | — | — |
| 2005-02-25 | $3.26 | $3.26 | 9,300 | — | — |
| 2005-02-24 | $3.35 | $3.35 | 38,000 | — | — |
| 2005-02-23 | $3.52 | $3.52 | 4,500 | — | — |
| 2005-02-22 | $3.57 | $3.57 | 19,600 | — | — |
| 2005-02-18 | $3.75 | $3.75 | 28,200 | — | — |
| 2005-02-17 | $3.66 | $3.66 | 9,800 | — | — |
| 2005-02-16 | $3.63 | $3.63 | 81,300 | — | — |
| 2005-02-15 | $3.83 | $3.83 | 264,400 | — | — |
| 2005-02-14 | $2.88 | $2.88 | 2,600 | — | — |
| 2005-02-11 | $3.00 | $3.00 | 6,700 | — | — |
| 2005-02-10 | $3.08 | $3.08 | 1,700 | — | — |
| 2005-02-09 | $2.88 | $2.88 | 8,600 | — | — |
| 2005-02-08 | $2.94 | $2.94 | 4,300 | — | — |
| 2005-02-07 | $2.88 | $2.88 | 27,400 | — | — |
| 2005-02-04 | $3.03 | $3.03 | 3,900 | — | — |
| 2005-02-03 | $2.94 | $2.94 | 16,800 | — | — |
| 2005-02-02 | $3.25 | $3.25 | 28,600 | — | — |
| 2005-02-01 | $3.51 | $3.51 | 6,100 | — | — |
| 2005-01-31 | $3.79 | $3.79 | 2,400 | — | — |
| 2005-01-28 | $3.65 | $3.65 | 2,300 | — | — |
| 2005-01-27 | $3.67 | $3.67 | 500 | — | — |
| 2005-01-26 | $3.63 | $3.63 | 9,600 | — | — |
| 2005-01-25 | $3.66 | $3.66 | 6,800 | — | — |
| 2005-01-24 | $3.75 | $3.75 | 7,200 | — | — |
| 2005-01-21 | $3.84 | $3.84 | 6,700 | — | — |
| 2005-01-20 | $3.71 | $3.71 | 4,400 | — | — |
| 2005-01-19 | $3.78 | $3.78 | 5,900 | — | — |
| 2005-01-18 | $3.59 | $3.59 | 15,200 | — | — |
| 2005-01-14 | $3.60 | $3.60 | 26,800 | — | — |
| 2005-01-13 | $4.00 | $4.00 | 3,300 | — | — |
| 2005-01-12 | $3.91 | $3.91 | 1,100 | — | — |
| 2005-01-11 | $4.00 | $4.00 | 10,000 | — | — |
| 2005-01-10 | $4.13 | $4.13 | 800 | — | — |
| 2005-01-07 | $4.11 | $4.11 | 3,100 | — | — |
| 2005-01-06 | $4.00 | $4.00 | 17,600 | — | — |
| 2005-01-05 | $4.10 | $4.10 | 10,100 | — | — |
| 2005-01-04 | $4.17 | $4.17 | 2,900 | — | — |
| 2005-01-03 | $4.10 | $4.10 | 8,200 | — | — |