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
- 1989-07-20 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 | $7.52 | $7.72 | 704,400 | — | — |
| 2005-12-29 | $7.61 | $7.81 | 281,600 | — | — |
| 2005-12-28 | $7.65 | $7.84 | 254,800 | — | — |
| 2005-12-27 | $7.59 | $7.78 | 496,000 | — | — |
| 2005-12-23 | $7.85 | $8.05 | 216,400 | — | — |
| 2005-12-22 | $7.74 | $7.94 | 546,800 | — | — |
| 2005-12-21 | $7.79 | $7.99 | 554,800 | — | — |
| 2005-12-20 | $7.79 | $7.99 | 406,400 | — | — |
| 2005-12-19 | $7.82 | $8.02 | 685,200 | — | — |
| 2005-12-16 | $7.88 | $8.08 | 1,691,600 | — | — |
| 2005-12-15 | $7.85 | $8.05 | 759,200 | — | — |
| 2005-12-14 | $8.07 | $8.27 | 1,241,600 | — | — |
| 2005-12-13 | $8.00 | $8.21 | 3,340,400 | — | — |
| 2005-12-12 | $7.47 | $7.66 | 486,400 | — | — |
| 2005-12-09 | $7.39 | $7.58 | 738,000 | — | — |
| 2005-12-08 | $7.19 | $7.37 | 1,204,800 | — | — |
| 2005-12-07 | $7.40 | $7.59 | 1,116,800 | — | — |
| 2005-12-06 | $7.56 | $7.75 | 619,600 | — | — |
| 2005-12-05 | $7.60 | $7.79 | 902,000 | — | — |
| 2005-12-02 | $7.83 | $8.03 | 490,800 | — | — |
| 2005-12-01 | $7.87 | $8.07 | 884,400 | — | — |
| 2005-11-30 | $7.74 | $7.93 | 900,400 | — | — |
| 2005-11-29 | $7.71 | $7.91 | 787,200 | — | — |
| 2005-11-28 | $7.63 | $7.83 | 918,800 | — | — |
| 2005-11-25 | $7.80 | $8.00 | 73,600 | — | — |
| 2005-11-23 | $7.76 | $7.95 | 417,600 | — | — |
| 2005-11-22 | $7.76 | $7.95 | 660,000 | — | — |
| 2005-11-21 | $7.67 | $7.87 | 904,400 | — | — |
| 2005-11-18 | $7.68 | $7.87 | 796,800 | — | — |
| 2005-11-17 | $7.61 | $7.81 | 1,136,000 | — | — |
| 2005-11-16 | $7.58 | $7.77 | 569,200 | — | — |
| 2005-11-15 | $7.50 | $7.69 | 680,000 | — | — |
| 2005-11-14 | $7.73 | $7.92 | 582,800 | — | — |
| 2005-11-11 | $7.72 | $7.92 | 213,600 | — | — |
| 2005-11-10 | $7.79 | $7.99 | 967,600 | — | — |
| 2005-11-09 | $7.69 | $7.88 | 581,600 | — | — |
| 2005-11-08 | $7.65 | $7.84 | 553,200 | — | — |
| 2005-11-07 | $7.62 | $7.80 | 1,105,600 | — | — |
| 2005-11-04 | $7.67 | $7.84 | 985,200 | — | — |
| 2005-11-03 | $7.54 | $7.71 | 995,200 | — | — |
| 2005-11-02 | $7.35 | $7.52 | 689,200 | — | — |
| 2005-11-01 | $7.05 | $7.21 | 660,000 | — | — |
| 2005-10-31 | $7.15 | $7.31 | 814,400 | — | — |
| 2005-10-28 | $7.01 | $7.17 | 536,800 | — | — |
| 2005-10-27 | $6.80 | $6.95 | 976,400 | — | — |
| 2005-10-26 | $7.04 | $7.20 | 843,200 | — | — |
| 2005-10-25 | $7.15 | $7.32 | 608,400 | — | — |
| 2005-10-24 | $7.22 | $7.39 | 428,800 | — | — |
| 2005-10-21 | $7.04 | $7.20 | 659,600 | — | — |
| 2005-10-20 | $6.97 | $7.13 | 1,013,200 | — | — |
| 2005-10-19 | $6.90 | $7.06 | 1,962,800 | — | — |
| 2005-10-18 | $6.97 | $7.13 | 2,246,800 | — | — |
| 2005-10-17 | $7.30 | $7.47 | 962,800 | — | — |
| 2005-10-14 | $7.36 | $7.53 | 1,040,800 | — | — |
| 2005-10-13 | $7.44 | $7.61 | 2,358,800 | — | — |
| 2005-10-12 | $7.24 | $7.40 | 911,600 | — | — |
| 2005-10-11 | $7.28 | $7.44 | 659,600 | — | — |
| 2005-10-10 | $7.54 | $7.72 | 764,400 | — | — |
| 2005-10-07 | $7.51 | $7.68 | 850,400 | — | — |
| 2005-10-06 | $7.40 | $7.57 | 1,136,400 | — | — |
| 2005-10-05 | $7.55 | $7.73 | 1,036,000 | — | — |
| 2005-10-04 | $7.65 | $7.83 | 818,400 | — | — |
| 2005-10-03 | $7.80 | $7.98 | 995,200 | — | — |
| 2005-09-30 | $7.52 | $7.69 | 723,600 | — | — |
| 2005-09-29 | $7.39 | $7.56 | 402,400 | — | — |
| 2005-09-28 | $7.27 | $7.43 | 513,600 | — | — |
| 2005-09-27 | $7.18 | $7.34 | 551,200 | — | — |
| 2005-09-26 | $7.35 | $7.51 | 1,034,400 | — | — |
| 2005-09-23 | $7.25 | $7.42 | 440,800 | — | — |
| 2005-09-22 | $7.23 | $7.40 | 603,200 | — | — |
| 2005-09-21 | $7.34 | $7.51 | 599,600 | — | — |
| 2005-09-20 | $7.65 | $7.83 | 623,600 | — | — |
| 2005-09-19 | $7.58 | $7.75 | 637,200 | — | — |
| 2005-09-16 | $7.81 | $7.99 | 2,698,800 | — | — |
| 2005-09-15 | $7.55 | $7.72 | 844,000 | — | — |
| 2005-09-14 | $7.41 | $7.58 | 700,800 | — | — |
| 2005-09-13 | $7.53 | $7.70 | 794,800 | — | — |
| 2005-09-12 | $7.86 | $8.04 | 866,000 | — | — |
| 2005-09-09 | $7.64 | $7.82 | 778,000 | — | — |
| 2005-09-08 | $7.51 | $7.68 | 677,600 | — | — |
| 2005-09-07 | $7.55 | $7.72 | 676,000 | — | — |
| 2005-09-06 | $7.73 | $7.90 | 670,000 | — | — |
| 2005-09-02 | $7.59 | $7.76 | 672,800 | — | — |
| 2005-09-01 | $7.47 | $7.64 | 682,800 | — | — |
| 2005-08-31 | $7.44 | $7.61 | 853,600 | — | — |
| 2005-08-30 | $7.35 | $7.52 | 588,400 | — | — |
| 2005-08-29 | $7.44 | $7.61 | 734,400 | — | — |
| 2005-08-26 | $7.43 | $7.60 | 723,600 | — | — |
| 2005-08-25 | $7.60 | $7.77 | 775,600 | — | — |
| 2005-08-24 | $7.59 | $7.76 | 510,000 | — | — |
| 2005-08-23 | $7.65 | $7.83 | 506,000 | — | — |
| 2005-08-22 | $7.77 | $7.95 | 535,600 | — | — |
| 2005-08-19 | $7.68 | $7.86 | 411,200 | — | — |
| 2005-08-18 | $7.59 | $7.76 | 736,400 | — | — |
| 2005-08-17 | $7.73 | $7.90 | 540,000 | — | — |
| 2005-08-16 | $7.62 | $7.79 | 872,000 | — | — |
| 2005-08-15 | $7.85 | $8.03 | 640,000 | — | — |
| 2005-08-12 | $7.72 | $7.90 | 687,200 | — | — |
| 2005-08-11 | $7.72 | $7.90 | 965,600 | — | — |
| 2005-08-10 | $7.84 | $8.02 | 632,000 | — | — |
| 2005-08-09 | $7.83 | $8.01 | 462,800 | — | — |
| 2005-08-08 | $7.79 | $7.97 | 771,600 | — | — |
| 2005-08-05 | $7.76 | $7.94 | 903,600 | — | — |
| 2005-08-04 | $7.95 | $8.13 | 789,200 | — | — |
| 2005-08-03 | $8.28 | $8.47 | 858,400 | — | — |
| 2005-08-02 | $8.36 | $8.53 | 553,600 | — | — |
| 2005-08-01 | $8.31 | $8.48 | 648,400 | — | — |
| 2005-07-29 | $8.34 | $8.51 | 1,112,000 | — | — |
| 2005-07-28 | $8.30 | $8.47 | 503,600 | — | — |
| 2005-07-27 | $8.06 | $8.22 | 725,200 | — | — |
| 2005-07-26 | $8.07 | $8.23 | 810,800 | — | — |
| 2005-07-25 | $8.01 | $8.17 | 1,031,200 | — | — |
| 2005-07-22 | $8.23 | $8.40 | 1,597,200 | — | — |
| 2005-07-21 | $8.21 | $8.38 | 3,400,800 | — | — |
| 2005-07-20 | $8.41 | $8.58 | 8,136,400 | — | — |
| 2005-07-19 | $7.23 | $7.38 | 544,800 | — | — |
| 2005-07-18 | $7.07 | $7.22 | 659,200 | — | — |
| 2005-07-15 | $7.19 | $7.33 | 542,400 | — | — |
| 2005-07-14 | $7.14 | $7.29 | 639,600 | — | — |
| 2005-07-13 | $7.02 | $7.16 | 827,200 | — | — |
| 2005-07-12 | $7.02 | $7.17 | 592,400 | — | — |
| 2005-07-11 | $7.09 | $7.23 | 817,200 | — | — |
| 2005-07-08 | $6.86 | $7.00 | 685,600 | — | — |
| 2005-07-07 | $6.49 | $6.63 | 1,332,400 | — | — |
| 2005-07-06 | $6.66 | $6.79 | 497,600 | — | — |
| 2005-07-05 | $6.77 | $6.90 | 875,600 | — | — |
| 2005-07-01 | $6.57 | $6.70 | 708,800 | — | — |
| 2005-06-30 | $6.55 | $6.68 | 668,000 | — | — |
| 2005-06-29 | $6.53 | $6.67 | 538,400 | — | — |
| 2005-06-28 | $6.52 | $6.65 | 605,200 | — | — |
| 2005-06-27 | $6.33 | $6.46 | 1,019,200 | — | — |
| 2005-06-24 | $6.40 | $6.53 | 751,200 | — | — |
| 2005-06-23 | $6.65 | $6.78 | 610,400 | — | — |
| 2005-06-22 | $6.74 | $6.88 | 442,000 | — | — |
| 2005-06-21 | $6.71 | $6.85 | 408,800 | — | — |
| 2005-06-20 | $6.61 | $6.75 | 276,400 | — | — |
| 2005-06-17 | $6.64 | $6.77 | 1,078,400 | — | — |
| 2005-06-16 | $6.64 | $6.77 | 1,053,200 | — | — |
| 2005-06-15 | $6.56 | $6.70 | 1,053,600 | — | — |
| 2005-06-14 | $6.64 | $6.77 | 322,800 | — | — |
| 2005-06-13 | $6.60 | $6.74 | 305,600 | — | — |
| 2005-06-10 | $6.61 | $6.74 | 315,200 | — | — |
| 2005-06-09 | $6.61 | $6.75 | 500,000 | — | — |
| 2005-06-08 | $6.56 | $6.70 | 683,600 | — | — |
| 2005-06-07 | $6.58 | $6.71 | 828,800 | — | — |
| 2005-06-06 | $6.59 | $6.72 | 781,200 | — | — |
| 2005-06-03 | $6.43 | $6.56 | 808,800 | — | — |
| 2005-06-02 | $6.51 | $6.65 | 857,200 | — | — |
| 2005-06-01 | $6.47 | $6.60 | 742,800 | — | — |
| 2005-05-31 | $6.49 | $6.62 | 949,600 | — | — |
| 2005-05-27 | $6.49 | $6.63 | 345,200 | — | — |
| 2005-05-26 | $6.50 | $6.63 | 429,200 | — | — |
| 2005-05-25 | $6.39 | $6.52 | 294,800 | — | — |
| 2005-05-24 | $6.49 | $6.62 | 582,800 | — | — |
| 2005-05-23 | $6.42 | $6.55 | 982,000 | — | — |
| 2005-05-20 | $6.50 | $6.63 | 452,000 | — | — |
| 2005-05-19 | $6.52 | $6.65 | 788,400 | — | — |
| 2005-05-18 | $6.58 | $6.72 | 1,296,800 | — | — |
| 2005-05-17 | $6.40 | $6.53 | 751,200 | — | — |
| 2005-05-16 | $6.39 | $6.52 | 1,214,400 | — | — |
| 2005-05-13 | $6.16 | $6.28 | 1,410,400 | — | — |
| 2005-05-12 | $6.14 | $6.26 | 1,057,600 | — | — |
| 2005-05-11 | $6.18 | $6.31 | 845,200 | — | — |
| 2005-05-10 | $6.21 | $6.33 | 1,702,800 | — | — |
| 2005-05-09 | $6.03 | $6.16 | 749,600 | — | — |
| 2005-05-06 | $5.98 | $6.10 | 1,276,800 | — | — |
| 2005-05-05 | $5.93 | $6.05 | 2,124,400 | — | — |
| 2005-05-04 | $5.70 | $5.82 | 1,485,200 | — | — |
| 2005-05-03 | $5.51 | $5.61 | 880,400 | — | — |
| 2005-05-02 | $5.51 | $5.60 | 750,000 | — | — |
| 2005-04-29 | $5.46 | $5.55 | 2,037,200 | — | — |
| 2005-04-28 | $5.43 | $5.52 | 1,070,400 | — | — |
| 2005-04-27 | $5.53 | $5.62 | 1,921,600 | — | — |
| 2005-04-26 | $5.55 | $5.64 | 1,912,800 | — | — |
| 2005-04-25 | $5.71 | $5.81 | 1,224,400 | — | — |
| 2005-04-22 | $5.80 | $5.90 | 780,000 | — | — |
| 2005-04-21 | $5.94 | $6.04 | 1,077,600 | — | — |
| 2005-04-20 | $5.91 | $6.01 | 1,037,600 | — | — |
| 2005-04-19 | $5.99 | $6.09 | 688,800 | — | — |
| 2005-04-18 | $5.86 | $5.96 | 984,800 | — | — |
| 2005-04-15 | $5.83 | $5.93 | 1,110,000 | — | — |
| 2005-04-14 | $5.94 | $6.04 | 1,493,200 | — | — |
| 2005-04-13 | $6.15 | $6.25 | 1,205,600 | — | — |
| 2005-04-12 | $6.29 | $6.39 | 780,800 | — | — |
| 2005-04-11 | $6.27 | $6.37 | 962,800 | — | — |
| 2005-04-08 | $6.48 | $6.58 | 962,000 | — | — |
| 2005-04-07 | $6.54 | $6.64 | 917,600 | — | — |
| 2005-04-06 | $6.41 | $6.52 | 1,422,800 | — | — |
| 2005-04-05 | $6.25 | $6.36 | 776,000 | — | — |
| 2005-04-04 | $6.24 | $6.35 | 1,304,800 | — | — |
| 2005-04-01 | $6.29 | $6.39 | 1,689,200 | — | — |
| 2005-03-31 | $6.22 | $6.32 | 982,400 | — | — |
| 2005-03-30 | $6.19 | $6.29 | 1,042,800 | — | — |
| 2005-03-29 | $6.00 | $6.10 | 952,000 | — | — |
| 2005-03-28 | $6.17 | $6.27 | 653,600 | — | — |
| 2005-03-24 | $6.20 | $6.30 | 829,600 | — | — |
| 2005-03-23 | $6.28 | $6.39 | 644,000 | — | — |
| 2005-03-22 | $6.37 | $6.48 | 352,400 | — | — |
| 2005-03-21 | $6.42 | $6.53 | 422,000 | — | — |
| 2005-03-18 | $6.41 | $6.52 | 1,048,400 | — | — |
| 2005-03-17 | $6.44 | $6.55 | 910,000 | — | — |
| 2005-03-16 | $6.56 | $6.67 | 624,400 | — | — |
| 2005-03-15 | $6.62 | $6.73 | 788,000 | — | — |
| 2005-03-14 | $6.75 | $6.86 | 654,400 | — | — |
| 2005-03-11 | $6.73 | $6.84 | 654,000 | — | — |
| 2005-03-10 | $6.83 | $6.94 | 2,203,600 | — | — |
| 2005-03-09 | $6.72 | $6.83 | 1,382,000 | — | — |
| 2005-03-08 | $6.98 | $7.09 | 1,254,000 | — | — |
| 2005-03-07 | $7.05 | $7.17 | 1,118,400 | — | — |
| 2005-03-04 | $6.97 | $7.09 | 1,471,600 | — | — |
| 2005-03-03 | $6.91 | $7.03 | 792,000 | — | — |
| 2005-03-02 | $6.91 | $7.03 | 716,000 | — | — |
| 2005-03-01 | $7.05 | $7.17 | 729,600 | — | — |
| 2005-02-28 | $6.93 | $7.04 | 750,800 | — | — |
| 2005-02-25 | $7.07 | $7.18 | 811,200 | — | — |
| 2005-02-24 | $6.96 | $7.07 | 1,954,800 | — | — |
| 2005-02-23 | $6.88 | $6.99 | 1,115,600 | — | — |
| 2005-02-22 | $6.85 | $6.97 | 1,545,200 | — | — |
| 2005-02-18 | $7.00 | $7.11 | 662,800 | — | — |
| 2005-02-17 | $7.01 | $7.13 | 987,600 | — | — |
| 2005-02-16 | $7.07 | $7.19 | 1,081,200 | — | — |
| 2005-02-15 | $7.08 | $7.19 | 782,000 | — | — |
| 2005-02-14 | $7.02 | $7.13 | 1,024,400 | — | — |
| 2005-02-11 | $7.06 | $7.18 | 1,107,200 | — | — |
| 2005-02-10 | $6.76 | $6.87 | 935,600 | — | — |
| 2005-02-09 | $6.75 | $6.86 | 1,096,800 | — | — |
| 2005-02-08 | $6.94 | $7.04 | 1,072,400 | — | — |
| 2005-02-07 | $6.69 | $6.78 | 818,400 | — | — |
| 2005-02-04 | $6.73 | $6.82 | 917,200 | — | — |
| 2005-02-03 | $6.54 | $6.63 | 955,200 | — | — |
| 2005-02-02 | $6.58 | $6.67 | 973,600 | — | — |
| 2005-02-01 | $6.58 | $6.67 | 930,800 | — | — |
| 2005-01-31 | $6.53 | $6.62 | 1,034,800 | — | — |
| 2005-01-28 | $6.31 | $6.40 | 661,600 | — | — |
| 2005-01-27 | $6.31 | $6.39 | 853,600 | — | — |
| 2005-01-26 | $6.38 | $6.47 | 1,550,000 | — | — |
| 2005-01-25 | $6.21 | $6.30 | 3,345,600 | — | — |
| 2005-01-24 | $6.21 | $6.29 | 2,328,000 | — | — |
| 2005-01-21 | $6.03 | $6.11 | 1,119,200 | — | — |
| 2005-01-20 | $6.10 | $6.18 | 1,070,800 | — | — |
| 2005-01-19 | $6.17 | $6.26 | 996,800 | — | — |
| 2005-01-18 | $6.31 | $6.40 | 856,400 | — | — |
| 2005-01-14 | $6.25 | $6.33 | 773,200 | — | — |
| 2005-01-13 | $6.15 | $6.24 | 519,600 | — | — |
| 2005-01-12 | $6.25 | $6.34 | 831,200 | — | — |
| 2005-01-11 | $6.19 | $6.28 | 542,800 | — | — |
| 2005-01-10 | $6.31 | $6.39 | 893,600 | — | — |
| 2005-01-07 | $6.20 | $6.29 | 861,600 | — | — |
| 2005-01-06 | $6.25 | $6.34 | 1,053,200 | — | — |
| 2005-01-05 | $6.30 | $6.39 | 1,178,800 | — | — |
| 2005-01-04 | $6.45 | $6.54 | 1,536,800 | — | — |
| 2005-01-03 | $6.75 | $6.84 | 1,512,800 | — | — |