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
- 1999-09-13 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 | $6.43 | $6.86 | 276,600 | — | — |
| 2005-12-29 | $6.50 | $6.93 | 319,100 | — | — |
| 2005-12-28 | $6.47 | $6.90 | 250,500 | — | — |
| 2005-12-27 | $6.29 | $6.71 | 228,000 | — | — |
| 2005-12-23 | $6.49 | $6.92 | 130,900 | — | — |
| 2005-12-22 | $6.46 | $6.89 | 339,800 | — | — |
| 2005-12-21 | $6.37 | $6.80 | 396,200 | — | — |
| 2005-12-20 | $6.27 | $6.69 | 903,800 | — | — |
| 2005-12-19 | $6.01 | $6.41 | 402,500 | — | — |
| 2005-12-16 | $6.07 | $6.48 | 805,600 | — | — |
| 2005-12-15 | $6.32 | $6.74 | 340,600 | — | — |
| 2005-12-14 | $6.15 | $6.56 | 432,200 | — | — |
| 2005-12-13 | $6.23 | $6.65 | 392,800 | — | — |
| 2005-12-12 | $6.32 | $6.74 | 288,500 | — | — |
| 2005-12-09 | $6.30 | $6.72 | 358,600 | — | — |
| 2005-12-08 | $5.95 | $6.35 | 402,800 | — | — |
| 2005-12-07 | $5.92 | $6.32 | 285,800 | — | — |
| 2005-12-06 | $6.11 | $6.52 | 282,100 | — | — |
| 2005-12-05 | $6.07 | $6.48 | 314,500 | — | — |
| 2005-12-02 | $6.06 | $6.47 | 269,900 | — | — |
| 2005-12-01 | $6.05 | $6.45 | 433,200 | — | — |
| 2005-11-30 | $5.77 | $6.16 | 472,400 | — | — |
| 2005-11-29 | $5.59 | $5.96 | 293,900 | — | — |
| 2005-11-28 | $5.51 | $5.88 | 233,800 | — | — |
| 2005-11-25 | $5.73 | $6.11 | 47,300 | — | — |
| 2005-11-23 | $5.71 | $6.09 | 191,600 | — | — |
| 2005-11-22 | $5.57 | $5.94 | 135,000 | — | — |
| 2005-11-21 | $5.66 | $6.04 | 210,300 | — | — |
| 2005-11-18 | $5.54 | $5.91 | 244,200 | — | — |
| 2005-11-17 | $5.52 | $5.89 | 270,700 | — | — |
| 2005-11-16 | $5.49 | $5.86 | 453,800 | — | — |
| 2005-11-15 | $5.36 | $5.72 | 444,000 | — | — |
| 2005-11-14 | $5.53 | $5.90 | 411,700 | — | — |
| 2005-11-11 | $5.74 | $6.12 | 225,300 | — | — |
| 2005-11-10 | $5.80 | $6.19 | 453,700 | — | — |
| 2005-11-09 | $5.93 | $6.33 | 168,600 | — | — |
| 2005-11-08 | $5.82 | $6.21 | 279,400 | — | — |
| 2005-11-07 | $5.95 | $6.35 | 236,100 | — | — |
| 2005-11-04 | $5.89 | $6.28 | 170,200 | — | — |
| 2005-11-03 | $5.80 | $6.19 | 217,800 | — | — |
| 2005-11-02 | $5.82 | $6.21 | 564,600 | — | — |
| 2005-11-01 | $5.81 | $6.20 | 387,600 | — | — |
| 2005-10-31 | $5.77 | $6.16 | 571,800 | — | — |
| 2005-10-28 | $5.76 | $6.15 | 252,100 | — | — |
| 2005-10-27 | $5.40 | $5.76 | 251,800 | — | — |
| 2005-10-26 | $5.38 | $5.74 | 370,000 | — | — |
| 2005-10-25 | $5.53 | $5.90 | 246,600 | — | — |
| 2005-10-24 | $5.71 | $6.09 | 190,800 | — | — |
| 2005-10-21 | $5.68 | $6.06 | 175,400 | — | — |
| 2005-10-20 | $5.60 | $5.97 | 414,300 | — | — |
| 2005-10-19 | $5.50 | $5.87 | 350,000 | — | — |
| 2005-10-18 | $5.47 | $5.84 | 447,300 | — | — |
| 2005-10-17 | $5.47 | $5.84 | 353,500 | — | — |
| 2005-10-14 | $5.58 | $5.95 | 187,100 | — | — |
| 2005-10-13 | $5.55 | $5.92 | 341,900 | — | — |
| 2005-10-12 | $5.65 | $6.03 | 410,000 | — | — |
| 2005-10-11 | $5.71 | $6.09 | 406,900 | — | — |
| 2005-10-10 | $5.98 | $6.38 | 431,600 | — | — |
| 2005-10-07 | $5.98 | $6.38 | 893,500 | — | — |
| 2005-10-06 | $5.49 | $5.86 | 265,500 | — | — |
| 2005-10-05 | $5.54 | $5.91 | 405,500 | — | — |
| 2005-10-04 | $5.75 | $6.13 | 366,300 | — | — |
| 2005-10-03 | $5.77 | $6.16 | 333,200 | — | — |
| 2005-09-30 | $6.06 | $6.47 | 205,000 | — | — |
| 2005-09-29 | $6.00 | $6.40 | 167,600 | — | — |
| 2005-09-28 | $5.86 | $6.25 | 199,200 | — | — |
| 2005-09-27 | $6.00 | $6.40 | 224,900 | — | — |
| 2005-09-26 | $6.03 | $6.43 | 377,800 | — | — |
| 2005-09-23 | $5.94 | $6.34 | 329,900 | — | — |
| 2005-09-22 | $6.01 | $6.41 | 372,200 | — | — |
| 2005-09-21 | $6.00 | $6.40 | 570,200 | — | — |
| 2005-09-20 | $6.10 | $6.51 | 445,500 | — | — |
| 2005-09-19 | $6.03 | $6.43 | 438,500 | — | — |
| 2005-09-16 | $6.12 | $6.53 | 895,900 | — | — |
| 2005-09-15 | $6.12 | $6.53 | 384,900 | — | — |
| 2005-09-14 | $6.27 | $6.69 | 333,600 | — | — |
| 2005-09-13 | $6.40 | $6.83 | 222,600 | — | — |
| 2005-09-12 | $6.58 | $7.02 | 515,800 | — | — |
| 2005-09-09 | $6.57 | $7.01 | 601,400 | — | — |
| 2005-09-08 | $6.59 | $7.03 | 419,700 | — | — |
| 2005-09-07 | $6.87 | $7.33 | 240,700 | — | — |
| 2005-09-06 | $6.92 | $7.38 | 209,300 | — | — |
| 2005-09-02 | $6.82 | $7.28 | 151,200 | — | — |
| 2005-09-01 | $6.90 | $7.36 | 266,100 | — | — |
| 2005-08-31 | $6.79 | $7.24 | 214,200 | — | — |
| 2005-08-30 | $6.71 | $7.16 | 297,500 | — | — |
| 2005-08-29 | $6.82 | $7.28 | 274,900 | — | — |
| 2005-08-26 | $6.82 | $7.28 | 297,900 | — | — |
| 2005-08-25 | $6.81 | $7.27 | 239,400 | — | — |
| 2005-08-24 | $6.74 | $7.19 | 379,200 | — | — |
| 2005-08-23 | $6.76 | $7.21 | 204,900 | — | — |
| 2005-08-22 | $6.99 | $7.46 | 165,200 | — | — |
| 2005-08-19 | $6.94 | $7.40 | 249,600 | — | — |
| 2005-08-18 | $7.07 | $7.54 | 194,400 | — | — |
| 2005-08-17 | $7.34 | $7.83 | 314,600 | — | — |
| 2005-08-16 | $7.07 | $7.54 | 255,500 | — | — |
| 2005-08-15 | $7.34 | $7.83 | 199,100 | — | — |
| 2005-08-12 | $7.51 | $8.01 | 273,700 | — | — |
| 2005-08-11 | $7.58 | $8.09 | 220,800 | — | — |
| 2005-08-10 | $7.40 | $7.89 | 347,400 | — | — |
| 2005-08-09 | $7.40 | $7.89 | 419,300 | — | — |
| 2005-08-08 | $7.33 | $7.82 | 318,400 | — | — |
| 2005-08-05 | $7.30 | $7.79 | 361,600 | — | — |
| 2005-08-04 | $7.28 | $7.77 | 253,600 | — | — |
| 2005-08-03 | $7.33 | $7.82 | 234,800 | — | — |
| 2005-08-02 | $7.25 | $7.73 | 257,700 | — | — |
| 2005-08-01 | $7.14 | $7.62 | 362,600 | — | — |
| 2005-07-29 | $7.14 | $7.62 | 494,100 | — | — |
| 2005-07-28 | $6.98 | $7.45 | 160,400 | — | — |
| 2005-07-27 | $6.79 | $7.24 | 140,100 | — | — |
| 2005-07-26 | $6.79 | $7.24 | 259,200 | — | — |
| 2005-07-25 | $6.84 | $7.30 | 178,800 | — | — |
| 2005-07-22 | $6.96 | $7.43 | 284,700 | — | — |
| 2005-07-21 | $6.90 | $7.36 | 198,100 | — | — |
| 2005-07-20 | $7.09 | $7.56 | 165,800 | — | — |
| 2005-07-19 | $6.93 | $7.39 | 187,400 | — | — |
| 2005-07-18 | $6.82 | $7.28 | 126,200 | — | — |
| 2005-07-15 | $6.91 | $7.37 | 223,500 | — | — |
| 2005-07-14 | $6.95 | $7.41 | 445,100 | — | — |
| 2005-07-13 | $7.04 | $7.51 | 242,100 | — | — |
| 2005-07-12 | $7.00 | $7.47 | 251,200 | — | — |
| 2005-07-11 | $7.05 | $7.52 | 327,300 | — | — |
| 2005-07-08 | $6.84 | $7.30 | 582,400 | — | — |
| 2005-07-07 | $6.58 | $7.02 | 317,200 | — | — |
| 2005-07-06 | $6.71 | $7.16 | 455,700 | — | — |
| 2005-07-05 | $6.65 | $7.09 | 389,800 | — | — |
| 2005-07-01 | $6.73 | $7.18 | 209,500 | — | — |
| 2005-06-30 | $6.62 | $7.06 | 338,200 | — | — |
| 2005-06-29 | $6.72 | $7.17 | 302,900 | — | — |
| 2005-06-28 | $6.68 | $7.13 | 356,900 | — | — |
| 2005-06-27 | $6.46 | $6.89 | 533,900 | — | — |
| 2005-06-24 | $6.50 | $6.93 | 1,052,900 | — | — |
| 2005-06-23 | $6.76 | $7.21 | 420,300 | — | — |
| 2005-06-22 | $6.98 | $7.45 | 571,000 | — | — |
| 2005-06-21 | $6.92 | $7.38 | 471,000 | — | — |
| 2005-06-20 | $6.99 | $7.46 | 411,400 | — | — |
| 2005-06-17 | $7.04 | $7.51 | 719,300 | — | — |
| 2005-06-16 | $6.87 | $7.33 | 219,500 | — | — |
| 2005-06-15 | $6.75 | $7.20 | 733,400 | — | — |
| 2005-06-14 | $6.65 | $7.09 | 450,000 | — | — |
| 2005-06-13 | $6.54 | $6.98 | 381,000 | — | — |
| 2005-06-10 | $6.58 | $7.02 | 976,600 | — | — |
| 2005-06-09 | $6.84 | $7.30 | 319,000 | — | — |
| 2005-06-08 | $6.80 | $7.25 | 358,000 | — | — |
| 2005-06-07 | $6.77 | $7.22 | 664,600 | — | — |
| 2005-06-06 | $6.82 | $7.28 | 237,800 | — | — |
| 2005-06-03 | $6.85 | $7.31 | 403,700 | — | — |
| 2005-06-02 | $6.89 | $7.35 | 432,200 | — | — |
| 2005-06-01 | $6.77 | $7.22 | 468,700 | — | — |
| 2005-05-31 | $6.72 | $7.17 | 431,300 | — | — |
| 2005-05-27 | $6.75 | $7.20 | 406,900 | — | — |
| 2005-05-26 | $6.61 | $7.05 | 423,800 | — | — |
| 2005-05-25 | $6.43 | $6.86 | 520,900 | — | — |
| 2005-05-24 | $6.50 | $6.93 | 755,700 | — | — |
| 2005-05-23 | $6.81 | $7.27 | 313,300 | — | — |
| 2005-05-20 | $6.67 | $7.12 | 354,400 | — | — |
| 2005-05-19 | $6.68 | $7.13 | 398,600 | — | — |
| 2005-05-18 | $6.80 | $7.25 | 570,700 | — | — |
| 2005-05-17 | $6.56 | $7.00 | 474,600 | — | — |
| 2005-05-16 | $6.47 | $6.90 | 604,700 | — | — |
| 2005-05-13 | $6.40 | $6.83 | 785,900 | — | — |
| 2005-05-12 | $6.74 | $7.19 | 543,000 | — | — |
| 2005-05-11 | $7.16 | $7.64 | 641,100 | — | — |
| 2005-05-10 | $7.10 | $7.57 | 590,300 | — | — |
| 2005-05-09 | $7.45 | $7.95 | 374,900 | — | — |
| 2005-05-06 | $7.45 | $7.95 | 321,800 | — | — |
| 2005-05-05 | $7.60 | $8.11 | 362,900 | — | — |
| 2005-05-04 | $7.58 | $8.09 | 1,040,300 | — | — |
| 2005-05-03 | $7.70 | $8.21 | 483,500 | — | — |
| 2005-05-02 | $7.88 | $8.41 | 364,100 | — | — |
| 2005-04-29 | $7.72 | $8.24 | 932,000 | — | — |
| 2005-04-28 | $7.41 | $7.91 | 382,900 | — | — |
| 2005-04-27 | $7.77 | $8.29 | 497,200 | — | — |
| 2005-04-26 | $8.13 | $8.67 | 281,400 | — | — |
| 2005-04-25 | $8.22 | $8.77 | 248,200 | — | — |
| 2005-04-22 | $8.14 | $8.68 | 374,300 | — | — |
| 2005-04-21 | $8.21 | $8.76 | 518,300 | — | — |
| 2005-04-20 | $8.05 | $8.59 | 428,700 | — | — |
| 2005-04-19 | $8.35 | $8.91 | 563,300 | — | — |
| 2005-04-18 | $8.02 | $8.56 | 585,600 | — | — |
| 2005-04-15 | $8.01 | $8.55 | 743,500 | — | — |
| 2005-04-14 | $8.32 | $8.88 | 859,600 | — | — |
| 2005-04-13 | $8.78 | $9.37 | 211,200 | — | — |
| 2005-04-12 | $9.23 | $9.85 | 478,200 | — | — |
| 2005-04-11 | $9.16 | $9.77 | 408,200 | — | — |
| 2005-04-08 | $9.15 | $9.76 | 239,200 | — | — |
| 2005-04-07 | $9.33 | $9.95 | 362,700 | — | — |
| 2005-04-06 | $9.12 | $9.73 | 458,200 | — | — |
| 2005-04-05 | $9.13 | $9.74 | 483,300 | — | — |
| 2005-04-04 | $8.90 | $9.49 | 316,200 | — | — |
| 2005-04-01 | $8.74 | $9.32 | 510,100 | — | — |
| 2005-03-31 | $8.88 | $9.47 | 446,100 | — | — |
| 2005-03-30 | $9.00 | $9.60 | 808,000 | — | — |
| 2005-03-29 | $8.83 | $9.42 | 590,800 | — | — |
| 2005-03-28 | $9.36 | $9.99 | 445,100 | — | — |
| 2005-03-24 | $9.35 | $9.98 | 411,800 | — | — |
| 2005-03-23 | $9.12 | $9.73 | 364,000 | — | — |
| 2005-03-22 | $9.39 | $10.02 | 426,800 | — | — |
| 2005-03-21 | $9.25 | $9.87 | 305,100 | — | — |
| 2005-03-18 | $9.42 | $10.05 | 723,300 | — | — |
| 2005-03-17 | $9.50 | $10.14 | 464,300 | — | — |
| 2005-03-16 | $9.45 | $10.08 | 482,100 | — | — |
| 2005-03-15 | $9.67 | $10.32 | 475,700 | — | — |
| 2005-03-14 | $9.80 | $10.46 | 574,300 | — | — |
| 2005-03-11 | $9.70 | $10.35 | 314,800 | — | — |
| 2005-03-10 | $9.69 | $10.34 | 703,300 | — | — |
| 2005-03-09 | $10.00 | $10.67 | 1,250,700 | — | — |
| 2005-03-08 | $9.74 | $10.39 | 912,500 | — | — |
| 2005-03-07 | $9.20 | $9.82 | 278,800 | — | — |
| 2005-03-04 | $9.29 | $9.91 | 492,800 | — | — |
| 2005-03-03 | $9.04 | $9.64 | 323,200 | — | — |
| 2005-03-02 | $9.13 | $9.74 | 435,100 | — | — |
| 2005-03-01 | $9.12 | $9.73 | 628,500 | — | — |
| 2005-02-28 | $9.10 | $9.71 | 325,100 | — | — |
| 2005-02-25 | $9.11 | $9.72 | 255,900 | — | — |
| 2005-02-24 | $8.91 | $9.51 | 377,700 | — | — |
| 2005-02-23 | $8.61 | $9.19 | 453,200 | — | — |
| 2005-02-22 | $8.55 | $9.12 | 340,500 | — | — |
| 2005-02-18 | $9.03 | $9.63 | 141,800 | — | — |
| 2005-02-17 | $8.91 | $9.51 | 308,100 | — | — |
| 2005-02-16 | $9.10 | $9.71 | 370,100 | — | — |
| 2005-02-15 | $9.00 | $9.60 | 426,000 | — | — |
| 2005-02-14 | $9.02 | $9.62 | 461,900 | — | — |
| 2005-02-11 | $8.93 | $9.53 | 269,800 | — | — |
| 2005-02-10 | $8.81 | $9.40 | 411,000 | — | — |
| 2005-02-09 | $8.70 | $9.28 | 293,700 | — | — |
| 2005-02-08 | $8.91 | $9.51 | 319,200 | — | — |
| 2005-02-07 | $8.63 | $9.21 | 565,400 | — | — |
| 2005-02-04 | $8.39 | $8.95 | 557,100 | — | — |
| 2005-02-03 | $8.47 | $9.04 | 300,600 | — | — |
| 2005-02-02 | $8.68 | $9.26 | 215,200 | — | — |
| 2005-02-01 | $8.73 | $9.31 | 210,700 | — | — |
| 2005-01-31 | $8.65 | $9.23 | 343,600 | — | — |
| 2005-01-28 | $8.55 | $9.12 | 322,500 | — | — |
| 2005-01-27 | $8.52 | $9.09 | 229,400 | — | — |
| 2005-01-26 | $8.45 | $9.01 | 301,300 | — | — |
| 2005-01-25 | $8.26 | $8.81 | 195,200 | — | — |
| 2005-01-24 | $8.27 | $8.82 | 193,100 | — | — |
| 2005-01-21 | $8.49 | $9.06 | 479,000 | — | — |
| 2005-01-20 | $8.05 | $8.59 | 529,900 | — | — |
| 2005-01-19 | $8.36 | $8.92 | 326,500 | — | — |
| 2005-01-18 | $8.47 | $9.04 | 290,300 | — | — |
| 2005-01-14 | $8.60 | $9.17 | 253,500 | — | — |
| 2005-01-13 | $8.45 | $9.01 | 221,600 | — | — |
| 2005-01-12 | $8.63 | $9.21 | 457,600 | — | — |
| 2005-01-11 | $8.51 | $9.08 | 358,300 | — | — |
| 2005-01-10 | $8.83 | $9.42 | 493,300 | — | — |
| 2005-01-07 | $8.80 | $9.39 | 620,100 | — | — |
| 2005-01-06 | $8.82 | $9.41 | 746,300 | — | — |
| 2005-01-05 | $8.85 | $9.44 | 1,298,300 | — | — |
| 2005-01-04 | $8.83 | $9.42 | 1,504,400 | — | — |
| 2005-01-03 | $9.04 | $9.64 | 862,700 | — | — |