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
- 1988-09-16 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 | $7.65 | $13.32 | 115,200 | — | — |
| 2005-12-29 | $7.35 | $12.79 | 180,600 | — | — |
| 2005-12-28 | $6.73 | $11.71 | 80,800 | — | — |
| 2005-12-27 | $6.48 | $11.28 | 177,700 | — | — |
| 2005-12-23 | $7.10 | $12.36 | 44,000 | — | — |
| 2005-12-22 | $7.25 | $12.62 | 52,000 | — | — |
| 2005-12-21 | $7.32 | $12.74 | 42,400 | — | — |
| 2005-12-20 | $7.50 | $13.05 | 40,900 | — | — |
| 2005-12-19 | $7.69 | $13.39 | 78,500 | — | — |
| 2005-12-16 | $7.49 | $13.04 | 194,100 | — | — |
| 2005-12-15 | $7.58 | $13.19 | 199,700 | — | — |
| 2005-12-14 | $8.15 | $14.19 | 99,900 | — | — |
| 2005-12-13 | $8.58 | $14.93 | 103,500 | — | — |
| 2005-12-12 | $8.41 | $14.64 | 97,900 | — | — |
| 2005-12-09 | $8.26 | $14.38 | 100,400 | — | — |
| 2005-12-08 | $8.20 | $14.27 | 175,700 | — | — |
| 2005-12-07 | $8.70 | $15.14 | 177,300 | — | — |
| 2005-12-06 | $8.65 | $15.06 | 205,200 | — | — |
| 2005-12-05 | $9.10 | $15.84 | 358,900 | — | — |
| 2005-12-02 | $8.49 | $14.78 | 452,600 | — | — |
| 2005-12-01 | $7.75 | $13.49 | 218,800 | — | — |
| 2005-11-30 | $6.85 | $11.92 | 61,400 | — | — |
| 2005-11-29 | $6.95 | $12.10 | 33,900 | — | — |
| 2005-11-28 | $7.10 | $12.36 | 36,900 | — | — |
| 2005-11-25 | $7.40 | $12.88 | 29,700 | — | — |
| 2005-11-23 | $7.20 | $12.53 | 90,800 | — | — |
| 2005-11-22 | $7.37 | $12.83 | 42,900 | — | — |
| 2005-11-21 | $7.45 | $12.97 | 48,600 | — | — |
| 2005-11-18 | $7.29 | $12.69 | 55,700 | — | — |
| 2005-11-17 | $7.16 | $12.46 | 79,400 | — | — |
| 2005-11-16 | $7.24 | $12.60 | 82,700 | — | — |
| 2005-11-15 | $7.64 | $13.30 | 107,100 | — | — |
| 2005-11-14 | $7.35 | $12.79 | 104,100 | — | — |
| 2005-11-11 | $7.16 | $12.46 | 162,900 | — | — |
| 2005-11-10 | $6.37 | $11.09 | 291,300 | — | — |
| 2005-11-09 | $7.05 | $12.27 | 175,600 | — | — |
| 2005-11-08 | $7.53 | $13.11 | 214,700 | — | — |
| 2005-11-07 | $7.89 | $13.73 | 293,400 | — | — |
| 2005-11-04 | $7.03 | $12.24 | 286,800 | — | — |
| 2005-11-03 | $6.72 | $11.70 | 442,500 | — | — |
| 2005-11-02 | $5.51 | $9.59 | 95,800 | — | — |
| 2005-11-01 | $4.88 | $8.49 | 34,900 | — | — |
| 2005-10-31 | $4.45 | $7.75 | 65,100 | — | — |
| 2005-10-28 | $4.73 | $8.23 | 18,800 | — | — |
| 2005-10-27 | $4.96 | $8.63 | 24,500 | — | — |
| 2005-10-26 | $4.93 | $8.58 | 36,600 | — | — |
| 2005-10-25 | $4.80 | $8.36 | 24,800 | — | — |
| 2005-10-24 | $4.69 | $8.16 | 45,300 | — | — |
| 2005-10-21 | $4.68 | $8.15 | 49,800 | — | — |
| 2005-10-20 | $4.60 | $8.01 | 39,200 | — | — |
| 2005-10-19 | $4.67 | $8.13 | 50,000 | — | — |
| 2005-10-18 | $4.63 | $8.06 | 79,900 | — | — |
| 2005-10-17 | $4.27 | $7.43 | 46,600 | — | — |
| 2005-10-14 | $4.40 | $7.66 | 51,300 | — | — |
| 2005-10-13 | $4.50 | $7.83 | 70,500 | — | — |
| 2005-10-12 | $4.75 | $8.27 | 28,000 | — | — |
| 2005-10-11 | $4.90 | $8.53 | 13,300 | — | — |
| 2005-10-10 | $4.95 | $8.62 | 12,900 | — | — |
| 2005-10-07 | $4.94 | $8.60 | 66,700 | — | — |
| 2005-10-06 | $4.77 | $8.30 | 57,900 | — | — |
| 2005-10-05 | $4.84 | $8.42 | 148,700 | — | — |
| 2005-10-04 | $5.20 | $9.05 | 141,500 | — | — |
| 2005-10-03 | $5.44 | $9.47 | 66,500 | — | — |
| 2005-09-30 | $5.67 | $9.87 | 37,900 | — | — |
| 2005-09-29 | $5.58 | $9.71 | 50,700 | — | — |
| 2005-09-28 | $5.69 | $9.90 | 94,300 | — | — |
| 2005-09-27 | $5.98 | $10.41 | 26,400 | — | — |
| 2005-09-26 | $6.10 | $10.62 | 30,900 | — | — |
| 2005-09-23 | $6.18 | $10.76 | 54,200 | — | — |
| 2005-09-22 | $6.03 | $10.50 | 65,800 | — | — |
| 2005-09-21 | $6.12 | $10.65 | 72,700 | — | — |
| 2005-09-20 | $6.14 | $10.69 | 48,200 | — | — |
| 2005-09-19 | $6.10 | $10.62 | 73,900 | — | — |
| 2005-09-16 | $6.34 | $11.04 | 61,900 | — | — |
| 2005-09-15 | $6.48 | $11.28 | 49,100 | — | — |
| 2005-09-14 | $6.25 | $10.88 | 105,800 | — | — |
| 2005-09-13 | $6.61 | $11.51 | 34,400 | — | — |
| 2005-09-12 | $6.65 | $11.58 | 44,600 | — | — |
| 2005-09-09 | $6.59 | $11.47 | 72,700 | — | — |
| 2005-09-08 | $6.50 | $11.31 | 28,400 | — | — |
| 2005-09-07 | $6.47 | $11.26 | 69,100 | — | — |
| 2005-09-06 | $6.38 | $11.11 | 64,900 | — | — |
| 2005-09-02 | $6.51 | $11.33 | 80,300 | — | — |
| 2005-09-01 | $6.85 | $11.92 | 105,800 | — | — |
| 2005-08-31 | $6.64 | $11.56 | 92,900 | — | — |
| 2005-08-30 | $6.42 | $11.17 | 91,400 | — | — |
| 2005-08-29 | $6.45 | $11.23 | 132,500 | — | — |
| 2005-08-26 | $6.57 | $11.44 | 116,600 | — | — |
| 2005-08-25 | $6.74 | $11.73 | 84,200 | — | — |
| 2005-08-24 | $6.65 | $11.58 | 247,500 | — | — |
| 2005-08-23 | $7.21 | $12.55 | 254,900 | — | — |
| 2005-08-22 | $7.00 | $12.18 | 459,800 | — | — |
| 2005-08-19 | $6.20 | $10.79 | 312,100 | — | — |
| 2005-08-18 | $5.70 | $9.92 | 186,800 | — | — |
| 2005-08-17 | $5.93 | $10.32 | 163,900 | — | — |
| 2005-08-16 | $6.17 | $10.74 | 137,700 | — | — |
| 2005-08-15 | $6.30 | $10.97 | 209,700 | — | — |
| 2005-08-12 | $6.99 | $12.17 | 61,800 | — | — |
| 2005-08-11 | $7.10 | $12.36 | 76,600 | — | — |
| 2005-08-10 | $6.96 | $12.11 | 83,800 | — | — |
| 2005-08-09 | $6.89 | $11.99 | 144,200 | — | — |
| 2005-08-08 | $7.12 | $12.39 | 135,600 | — | — |
| 2005-08-05 | $7.76 | $13.51 | 94,000 | — | — |
| 2005-08-04 | $7.70 | $13.40 | 756,600 | — | — |
| 2005-08-03 | $7.15 | $12.45 | 194,700 | — | — |
| 2005-08-02 | $7.05 | $12.27 | 654,600 | — | — |
| 2005-08-01 | $8.60 | $14.97 | 211,100 | — | — |
| 2005-07-29 | $8.02 | $13.96 | 193,900 | — | — |
| 2005-07-28 | $8.39 | $14.60 | 233,700 | — | — |
| 2005-07-27 | $8.94 | $15.56 | 107,400 | — | — |
| 2005-07-26 | $8.77 | $15.27 | 196,900 | — | — |
| 2005-07-25 | $8.92 | $15.53 | 957,600 | — | — |
| 2005-07-22 | $11.30 | $19.67 | 71,700 | — | — |
| 2005-07-21 | $11.70 | $20.37 | 186,200 | — | — |
| 2005-07-20 | $11.10 | $19.32 | 186,800 | — | — |
| 2005-07-19 | $10.47 | $18.22 | 87,600 | — | — |
| 2005-07-18 | $10.18 | $17.72 | 93,600 | — | — |
| 2005-07-15 | $10.43 | $18.15 | 54,200 | — | — |
| 2005-07-14 | $10.54 | $18.35 | 76,100 | — | — |
| 2005-07-13 | $10.75 | $18.71 | 144,200 | — | — |
| 2005-07-12 | $11.20 | $19.50 | 201,400 | — | — |
| 2005-07-11 | $10.53 | $18.33 | 169,700 | — | — |
| 2005-07-08 | $9.65 | $16.80 | 75,800 | — | — |
| 2005-07-07 | $9.61 | $16.73 | 80,100 | — | — |
| 2005-07-06 | $9.75 | $16.97 | 191,900 | — | — |
| 2005-07-05 | $9.00 | $15.67 | 275,900 | — | — |
| 2005-07-01 | $9.30 | $16.19 | 220,900 | — | — |
| 2005-06-30 | $9.71 | $16.90 | 108,600 | — | — |
| 2005-06-29 | $10.13 | $17.63 | 107,400 | — | — |
| 2005-06-28 | $10.60 | $18.45 | 113,200 | — | — |
| 2005-06-27 | $9.83 | $17.11 | 214,000 | — | — |
| 2005-06-24 | $10.25 | $17.84 | 409,300 | — | — |
| 2005-06-23 | $11.18 | $19.46 | 203,100 | — | — |
| 2005-06-22 | $11.59 | $20.17 | 239,100 | — | — |
| 2005-06-21 | $12.07 | $21.01 | 230,600 | — | — |
| 2005-06-20 | $11.33 | $19.72 | 281,600 | — | — |
| 2005-06-17 | $11.79 | $20.52 | 306,300 | — | — |
| 2005-06-16 | $12.44 | $21.65 | 176,400 | — | — |
| 2005-06-15 | $12.74 | $22.18 | 314,900 | — | — |
| 2005-06-14 | $12.40 | $21.58 | 327,400 | — | — |
| 2005-06-13 | $11.60 | $20.19 | 276,900 | — | — |
| 2005-06-10 | $10.96 | $19.08 | 244,100 | — | — |
| 2005-06-09 | $10.55 | $18.36 | 718,200 | — | — |
| 2005-06-08 | $10.84 | $18.87 | 1,147,400 | — | — |
| 2005-06-07 | $12.85 | $22.37 | 429,500 | — | — |
| 2005-06-06 | $11.94 | $20.78 | 442,100 | — | — |
| 2005-06-03 | $10.80 | $18.80 | 253,900 | — | — |
| 2005-06-02 | $10.22 | $17.79 | 311,500 | — | — |
| 2005-06-01 | $9.84 | $17.13 | 345,800 | — | — |
| 2005-05-31 | $9.40 | $16.36 | 420,600 | — | — |
| 2005-05-27 | $8.39 | $14.60 | 170,700 | — | — |
| 2005-05-26 | $8.62 | $15.00 | 93,000 | — | — |
| 2005-05-25 | $8.11 | $14.12 | 82,600 | — | — |
| 2005-05-24 | $8.38 | $14.59 | 200,000 | — | — |
| 2005-05-23 | $8.22 | $14.31 | 131,600 | — | — |
| 2005-05-20 | $8.25 | $14.36 | 146,500 | — | — |
| 2005-05-19 | $8.05 | $14.01 | 255,600 | — | — |
| 2005-05-18 | $7.71 | $13.42 | 194,100 | — | — |
| 2005-05-17 | $7.62 | $13.26 | 163,700 | — | — |
| 2005-05-16 | $7.03 | $12.24 | 185,000 | — | — |
| 2005-05-13 | $7.31 | $12.72 | 227,300 | — | — |
| 2005-05-12 | $8.15 | $14.19 | 471,600 | — | — |
| 2005-05-11 | $7.58 | $13.19 | 152,600 | — | — |
| 2005-05-10 | $7.25 | $12.62 | 209,000 | — | — |
| 2005-05-09 | $6.86 | $11.94 | 212,300 | — | — |
| 2005-05-06 | $6.66 | $11.59 | 231,000 | — | — |
| 2005-05-05 | $6.49 | $11.30 | 123,900 | — | — |
| 2005-05-04 | $6.56 | $11.42 | 107,400 | — | — |
| 2005-05-03 | $6.55 | $11.40 | 78,600 | — | — |
| 2005-05-02 | $6.48 | $11.28 | 73,500 | — | — |
| 2005-04-29 | $6.19 | $10.77 | 151,300 | — | — |
| 2005-04-28 | $6.50 | $11.31 | 102,500 | — | — |
| 2005-04-27 | $6.13 | $10.67 | 57,800 | — | — |
| 2005-04-26 | $5.95 | $10.36 | 129,900 | — | — |
| 2005-04-25 | $5.75 | $10.01 | 70,200 | — | — |
| 2005-04-22 | $5.57 | $9.70 | 61,400 | — | — |
| 2005-04-21 | $5.69 | $9.90 | 116,400 | — | — |
| 2005-04-20 | $5.30 | $9.23 | 68,600 | — | — |
| 2005-04-19 | $5.41 | $9.42 | 141,400 | — | — |
| 2005-04-18 | $4.77 | $8.30 | 212,500 | — | — |
| 2005-04-15 | $5.75 | $10.01 | 103,900 | — | — |
| 2005-04-14 | $6.03 | $10.50 | 90,100 | — | — |
| 2005-04-13 | $5.93 | $10.32 | 245,300 | — | — |
| 2005-04-12 | $5.30 | $9.23 | 137,000 | — | — |
| 2005-04-11 | $5.79 | $10.08 | 186,500 | — | — |
| 2005-04-08 | $6.49 | $11.30 | 305,600 | — | — |
| 2005-04-07 | $6.01 | $10.46 | 413,500 | — | — |
| 2005-04-06 | $5.28 | $9.19 | 60,800 | — | — |
| 2005-04-05 | $4.92 | $8.56 | 24,700 | — | — |
| 2005-04-04 | $4.95 | $8.62 | 38,700 | — | — |
| 2005-04-01 | $5.06 | $8.81 | 94,600 | — | — |
| 2005-03-31 | $4.99 | $8.69 | 51,200 | — | — |
| 2005-03-30 | $4.51 | $7.85 | 121,000 | — | — |
| 2005-03-29 | $4.73 | $8.23 | 243,100 | — | — |
| 2005-03-28 | $5.23 | $9.10 | 178,200 | — | — |
| 2005-03-24 | $4.76 | $8.29 | 149,400 | — | — |
| 2005-03-23 | $4.70 | $8.18 | 318,500 | — | — |
| 2005-03-22 | $4.54 | $7.90 | 394,600 | — | — |
| 2005-03-21 | $3.26 | $5.67 | 6,800 | — | — |
| 2005-03-18 | $3.25 | $5.66 | 1,300 | — | — |
| 2005-03-17 | $3.21 | $5.59 | 16,400 | — | — |
| 2005-03-16 | $3.30 | $5.74 | 19,400 | — | — |
| 2005-03-15 | $3.30 | $5.74 | 10,200 | — | — |
| 2005-03-14 | $3.09 | $5.38 | 20,100 | — | — |
| 2005-03-11 | $3.05 | $5.31 | 3,300 | — | — |
| 2005-03-10 | $3.00 | $5.22 | 700 | — | — |
| 2005-03-09 | $3.08 | $5.36 | 13,800 | — | — |
| 2005-03-08 | $3.08 | $5.36 | 7,400 | — | — |
| 2005-03-07 | $3.10 | $5.40 | 9,400 | — | — |
| 2005-03-04 | $3.01 | $5.24 | 1,100 | — | — |
| 2005-03-03 | $3.00 | $5.22 | 34,400 | — | — |
| 2005-03-02 | $3.04 | $5.29 | 9,700 | — | — |
| 2005-03-01 | $3.10 | $5.40 | 5,900 | — | — |
| 2005-02-28 | $3.01 | $5.24 | 16,500 | — | — |
| 2005-02-25 | $3.05 | $5.31 | 11,000 | — | — |
| 2005-02-24 | $3.01 | $5.24 | 4,100 | — | — |
| 2005-02-23 | $3.01 | $5.24 | 18,200 | — | — |
| 2005-02-22 | $3.08 | $5.36 | 63,900 | — | — |
| 2005-02-18 | $3.39 | $5.90 | 6,600 | — | — |
| 2005-02-17 | $3.40 | $5.92 | 21,000 | — | — |
| 2005-02-16 | $3.48 | $6.06 | 22,600 | — | — |
| 2005-02-15 | $3.58 | $6.23 | 12,400 | — | — |
| 2005-02-14 | $3.35 | $5.83 | 13,200 | — | — |
| 2005-02-11 | $3.46 | $6.02 | 14,600 | — | — |
| 2005-02-10 | $3.57 | $6.21 | 20,100 | — | — |
| 2005-02-09 | $3.43 | $5.97 | 19,700 | — | — |
| 2005-02-08 | $3.60 | $6.27 | 18,400 | — | — |
| 2005-02-07 | $3.56 | $6.20 | 21,500 | — | — |
| 2005-02-04 | $3.46 | $6.02 | 24,100 | — | — |
| 2005-02-03 | $3.40 | $5.92 | 30,900 | — | — |
| 2005-02-02 | $3.39 | $5.90 | 56,000 | — | — |
| 2005-02-01 | $3.18 | $5.54 | 67,200 | — | — |
| 2005-01-31 | $3.04 | $5.29 | 33,000 | — | — |
| 2005-01-28 | $2.95 | $5.13 | 11,400 | — | — |
| 2005-01-27 | $2.99 | $5.20 | 9,400 | — | — |
| 2005-01-26 | $3.05 | $5.31 | 7,500 | — | — |
| 2005-01-25 | $2.99 | $5.20 | 7,900 | — | — |
| 2005-01-24 | $3.00 | $5.22 | 8,100 | — | — |
| 2005-01-21 | $2.99 | $5.20 | 25,600 | — | — |
| 2005-01-20 | $3.00 | $5.22 | 6,800 | — | — |
| 2005-01-19 | $3.00 | $5.22 | 53,900 | — | — |
| 2005-01-18 | $2.83 | $4.93 | 47,100 | — | — |
| 2005-01-14 | $2.80 | $4.87 | 21,100 | — | — |
| 2005-01-13 | $2.85 | $4.96 | 16,100 | — | — |
| 2005-01-12 | $2.79 | $4.86 | 55,600 | — | — |
| 2005-01-11 | $2.68 | $4.66 | 1,200 | — | — |
| 2005-01-10 | $2.70 | $4.70 | 1,900 | — | — |
| 2005-01-07 | $2.67 | $4.65 | 300 | — | — |
| 2005-01-06 | $2.71 | $4.72 | 2,200 | — | — |
| 2005-01-05 | $2.73 | $4.75 | 2,400 | — | — |
| 2005-01-04 | $2.65 | $4.61 | 2,900 | — | — |
| 2005-01-03 | $2.76 | $4.80 | 1,300 | — | — |