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
- 1983-12-30 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 | $8.39 | $15.47 | 488,500 | — | — |
| 2005-12-29 | $8.45 | $15.58 | 879,000 | — | — |
| 2005-12-28 | $8.45 | $15.58 | 1,312,000 | — | — |
| 2005-12-27 | $8.43 | $15.48 | 673,000 | — | — |
| 2005-12-23 | $8.41 | $15.45 | 821,500 | — | — |
| 2005-12-22 | $8.30 | $15.25 | 1,256,500 | — | — |
| 2005-12-21 | $8.33 | $15.31 | 1,274,000 | — | — |
| 2005-12-20 | $8.19 | $15.04 | 1,287,500 | — | — |
| 2005-12-19 | $8.31 | $15.27 | 793,500 | — | — |
| 2005-12-16 | $8.41 | $15.44 | 962,000 | — | — |
| 2005-12-15 | $8.36 | $15.35 | 2,267,500 | — | — |
| 2005-12-14 | $8.52 | $15.65 | 1,238,500 | — | — |
| 2005-12-13 | $8.47 | $15.55 | 4,217,500 | — | — |
| 2005-12-12 | $8.27 | $15.19 | 6,372,000 | — | — |
| 2005-12-09 | $8.42 | $15.47 | 3,160,500 | — | — |
| 2005-12-08 | $8.55 | $15.70 | 4,250,000 | — | — |
| 2005-12-07 | $8.90 | $16.35 | 2,061,500 | — | — |
| 2005-12-06 | $8.98 | $16.49 | 2,960,000 | — | — |
| 2005-12-05 | $8.85 | $16.26 | 2,144,000 | — | — |
| 2005-12-02 | $8.90 | $16.35 | 3,291,500 | — | — |
| 2005-12-01 | $8.90 | $16.36 | 3,920,000 | — | — |
| 2005-11-30 | $8.63 | $15.85 | 3,316,000 | — | — |
| 2005-11-29 | $8.52 | $15.65 | 1,497,500 | — | — |
| 2005-11-28 | $8.46 | $15.54 | 1,692,500 | — | — |
| 2005-11-25 | $8.42 | $15.47 | 773,000 | — | — |
| 2005-11-23 | $8.25 | $15.16 | 725,000 | — | — |
| 2005-11-22 | $8.28 | $15.21 | 1,344,500 | — | — |
| 2005-11-21 | $8.26 | $15.18 | 1,667,500 | — | — |
| 2005-11-18 | $8.33 | $15.30 | 2,568,000 | — | — |
| 2005-11-17 | $8.19 | $15.04 | 4,557,000 | — | — |
| 2005-11-16 | $8.22 | $15.09 | 3,143,000 | — | — |
| 2005-11-15 | $8.25 | $15.15 | 1,299,000 | — | — |
| 2005-11-14 | $8.23 | $15.12 | 891,500 | — | — |
| 2005-11-11 | $8.25 | $15.15 | 988,000 | — | — |
| 2005-11-10 | $8.24 | $15.13 | 1,606,000 | — | — |
| 2005-11-09 | $8.26 | $15.17 | 781,000 | — | — |
| 2005-11-08 | $8.26 | $15.17 | 1,504,500 | — | — |
| 2005-11-07 | $8.31 | $15.26 | 1,742,500 | — | — |
| 2005-11-04 | $8.07 | $14.82 | 1,018,500 | — | — |
| 2005-11-03 | $8.09 | $14.85 | 2,140,500 | — | — |
| 2005-11-02 | $8.07 | $14.83 | 4,335,000 | — | — |
| 2005-11-01 | $8.04 | $14.77 | 2,312,500 | — | — |
| 2005-10-31 | $8.25 | $15.16 | 1,033,500 | — | — |
| 2005-10-28 | $7.97 | $14.64 | 1,415,500 | — | — |
| 2005-10-27 | $8.01 | $14.71 | 1,330,000 | — | — |
| 2005-10-26 | $8.09 | $14.86 | 2,358,000 | — | — |
| 2005-10-25 | $8.13 | $14.93 | 2,577,000 | — | — |
| 2005-10-24 | $8.39 | $15.40 | 1,804,000 | — | — |
| 2005-10-21 | $8.12 | $14.92 | 899,000 | — | — |
| 2005-10-20 | $8.19 | $15.04 | 2,208,500 | — | — |
| 2005-10-19 | $8.18 | $15.03 | 1,188,500 | — | — |
| 2005-10-18 | $8.15 | $14.96 | 1,135,000 | — | — |
| 2005-10-17 | $8.32 | $15.28 | 868,500 | — | — |
| 2005-10-14 | $8.38 | $15.40 | 1,296,000 | — | — |
| 2005-10-13 | $8.37 | $15.37 | 2,724,500 | — | — |
| 2005-10-12 | $8.64 | $15.87 | 2,068,000 | — | — |
| 2005-10-11 | $8.69 | $15.96 | 2,239,000 | — | — |
| 2005-10-10 | $8.55 | $15.70 | 485,000 | — | — |
| 2005-10-07 | $8.63 | $15.85 | 2,142,000 | — | — |
| 2005-10-06 | $8.57 | $15.75 | 1,946,000 | — | — |
| 2005-10-05 | $8.48 | $15.58 | 2,228,000 | — | — |
| 2005-10-04 | $8.69 | $15.96 | 1,309,500 | — | — |
| 2005-10-03 | $8.52 | $15.65 | 1,177,500 | — | — |
| 2005-09-30 | $8.59 | $15.78 | 1,224,000 | — | — |
| 2005-09-29 | $8.43 | $15.48 | 1,126,500 | — | — |
| 2005-09-28 | $8.31 | $15.27 | 1,159,000 | — | — |
| 2005-09-27 | $8.32 | $15.22 | 779,500 | — | — |
| 2005-09-26 | $8.38 | $15.34 | 1,385,500 | — | — |
| 2005-09-23 | $8.41 | $15.40 | 2,570,500 | — | — |
| 2005-09-22 | $8.17 | $14.96 | 2,718,500 | — | — |
| 2005-09-21 | $8.43 | $15.44 | 1,488,500 | — | — |
| 2005-09-20 | $8.32 | $15.22 | 2,750,500 | — | — |
| 2005-09-19 | $7.94 | $14.54 | 1,005,000 | — | — |
| 2005-09-16 | $7.97 | $14.58 | 1,198,000 | — | — |
| 2005-09-15 | $7.76 | $14.20 | 769,000 | — | — |
| 2005-09-14 | $7.76 | $14.21 | 1,021,500 | — | — |
| 2005-09-13 | $7.75 | $14.18 | 735,000 | — | — |
| 2005-09-12 | $7.82 | $14.32 | 1,042,000 | — | — |
| 2005-09-09 | $7.79 | $14.26 | 1,681,500 | — | — |
| 2005-09-08 | $7.61 | $13.94 | 669,500 | — | — |
| 2005-09-07 | $7.60 | $13.91 | 870,500 | — | — |
| 2005-09-06 | $7.63 | $13.96 | 989,500 | — | — |
| 2005-09-02 | $7.58 | $13.88 | 1,069,000 | — | — |
| 2005-09-01 | $7.54 | $13.80 | 1,742,000 | — | — |
| 2005-08-31 | $7.57 | $13.85 | 1,072,500 | — | — |
| 2005-08-30 | $7.64 | $13.98 | 756,500 | — | — |
| 2005-08-29 | $7.69 | $14.07 | 729,500 | — | — |
| 2005-08-26 | $7.67 | $14.04 | 1,143,500 | — | — |
| 2005-08-25 | $7.79 | $14.26 | 1,517,500 | — | — |
| 2005-08-24 | $7.75 | $14.18 | 974,500 | — | — |
| 2005-08-23 | $7.72 | $14.13 | 919,500 | — | — |
| 2005-08-22 | $7.85 | $14.37 | 733,000 | — | — |
| 2005-08-19 | $7.71 | $14.12 | 379,500 | — | — |
| 2005-08-18 | $7.57 | $13.85 | 943,500 | — | — |
| 2005-08-17 | $7.72 | $14.13 | 784,000 | — | — |
| 2005-08-16 | $7.83 | $14.33 | 968,500 | — | — |
| 2005-08-15 | $7.90 | $14.46 | 1,199,500 | — | — |
| 2005-08-12 | $7.84 | $14.34 | 1,835,000 | — | — |
| 2005-08-11 | $7.68 | $14.05 | 745,500 | — | — |
| 2005-08-10 | $7.76 | $14.20 | 671,500 | — | — |
| 2005-08-09 | $7.67 | $14.03 | 1,032,500 | — | — |
| 2005-08-08 | $7.60 | $13.91 | 1,534,000 | — | — |
| 2005-08-05 | $7.57 | $13.85 | 1,172,500 | — | — |
| 2005-08-04 | $7.71 | $14.11 | 954,500 | — | — |
| 2005-08-03 | $7.78 | $14.24 | 818,000 | — | — |
| 2005-08-02 | $7.80 | $14.27 | 1,009,500 | — | — |
| 2005-08-01 | $7.85 | $14.37 | 684,500 | — | — |
| 2005-07-29 | $7.77 | $14.22 | 2,643,000 | — | — |
| 2005-07-28 | $7.62 | $13.95 | 2,854,500 | — | — |
| 2005-07-27 | $7.31 | $13.38 | 2,803,000 | — | — |
| 2005-07-26 | $7.24 | $13.24 | 2,662,500 | — | — |
| 2005-07-25 | $7.28 | $13.33 | 2,049,500 | — | — |
| 2005-07-22 | $7.27 | $13.31 | 789,500 | — | — |
| 2005-07-21 | $7.25 | $13.27 | 1,493,500 | — | — |
| 2005-07-20 | $7.26 | $13.29 | 3,010,500 | — | — |
| 2005-07-19 | $7.01 | $12.84 | 1,743,000 | — | — |
| 2005-07-18 | $6.94 | $12.71 | 1,906,000 | — | — |
| 2005-07-15 | $6.98 | $12.77 | 1,300,000 | — | — |
| 2005-07-14 | $7.03 | $12.87 | 1,239,500 | — | — |
| 2005-07-13 | $6.92 | $12.67 | 876,500 | — | — |
| 2005-07-12 | $7.10 | $12.99 | 900,000 | — | — |
| 2005-07-11 | $7.10 | $13.00 | 916,500 | — | — |
| 2005-07-08 | $6.97 | $12.75 | 960,500 | — | — |
| 2005-07-07 | $6.84 | $12.51 | 799,500 | — | — |
| 2005-07-06 | $6.88 | $12.59 | 965,500 | — | — |
| 2005-07-05 | $6.79 | $12.43 | 2,228,000 | — | — |
| 2005-07-01 | $6.92 | $12.67 | 618,500 | — | — |
| 2005-06-30 | $6.90 | $12.63 | 1,241,000 | — | — |
| 2005-06-29 | $7.05 | $12.90 | 1,071,000 | — | — |
| 2005-06-28 | $7.04 | $12.88 | 1,486,500 | — | — |
| 2005-06-27 | $6.82 | $12.49 | 1,208,000 | — | — |
| 2005-06-24 | $6.79 | $12.43 | 1,996,500 | — | — |
| 2005-06-23 | $6.95 | $12.73 | 1,950,000 | — | — |
| 2005-06-22 | $7.12 | $13.04 | 829,500 | — | — |
| 2005-06-21 | $7.13 | $12.99 | 1,459,000 | — | — |
| 2005-06-20 | $7.30 | $13.30 | 863,000 | — | — |
| 2005-06-17 | $7.43 | $13.54 | 1,024,000 | — | — |
| 2005-06-16 | $7.36 | $13.42 | 1,580,500 | — | — |
| 2005-06-15 | $7.10 | $12.94 | 1,029,000 | — | — |
| 2005-06-14 | $7.06 | $12.87 | 1,712,000 | — | — |
| 2005-06-13 | $7.02 | $12.79 | 1,405,000 | — | — |
| 2005-06-10 | $6.95 | $12.67 | 1,301,500 | — | — |
| 2005-06-09 | $6.89 | $12.55 | 1,962,500 | — | — |
| 2005-06-08 | $7.06 | $12.86 | 677,000 | — | — |
| 2005-06-07 | $7.16 | $13.05 | 2,043,000 | — | — |
| 2005-06-06 | $7.32 | $13.35 | 1,863,000 | — | — |
| 2005-06-03 | $7.35 | $13.40 | 717,000 | — | — |
| 2005-06-02 | $7.41 | $13.50 | 573,500 | — | — |
| 2005-06-01 | $7.36 | $13.41 | 1,298,000 | — | — |
| 2005-05-31 | $7.39 | $13.47 | 1,115,000 | — | — |
| 2005-05-27 | $7.41 | $13.50 | 458,500 | — | — |
| 2005-05-26 | $7.34 | $13.38 | 622,000 | — | — |
| 2005-05-25 | $7.27 | $13.25 | 617,000 | — | — |
| 2005-05-24 | $7.28 | $13.27 | 865,000 | — | — |
| 2005-05-23 | $7.24 | $13.19 | 471,500 | — | — |
| 2005-05-20 | $7.23 | $13.18 | 672,000 | — | — |
| 2005-05-19 | $7.27 | $13.24 | 1,602,500 | — | — |
| 2005-05-18 | $7.26 | $13.24 | 1,318,500 | — | — |
| 2005-05-17 | $7.00 | $12.76 | 917,000 | — | — |
| 2005-05-16 | $6.97 | $12.70 | 682,000 | — | — |
| 2005-05-13 | $6.86 | $12.51 | 1,942,500 | — | — |
| 2005-05-12 | $7.03 | $12.80 | 1,243,000 | — | — |
| 2005-05-11 | $7.20 | $13.12 | 1,032,000 | — | — |
| 2005-05-10 | $7.19 | $13.10 | 994,000 | — | — |
| 2005-05-09 | $7.24 | $13.19 | 649,500 | — | — |
| 2005-05-06 | $7.24 | $13.19 | 1,031,500 | — | — |
| 2005-05-05 | $7.20 | $13.12 | 1,075,000 | — | — |
| 2005-05-04 | $7.25 | $13.21 | 1,379,500 | — | — |
| 2005-05-03 | $7.14 | $13.01 | 1,356,000 | — | — |
| 2005-05-02 | $7.16 | $13.05 | 2,047,000 | — | — |
| 2005-04-29 | $6.98 | $12.73 | 1,444,500 | — | — |
| 2005-04-28 | $6.83 | $12.45 | 3,417,000 | — | — |
| 2005-04-27 | $7.04 | $12.83 | 1,323,000 | — | — |
| 2005-04-26 | $7.14 | $13.01 | 951,000 | — | — |
| 2005-04-25 | $7.16 | $13.05 | 1,381,500 | — | — |
| 2005-04-22 | $7.18 | $13.09 | 1,163,000 | — | — |
| 2005-04-21 | $7.28 | $13.26 | 1,910,000 | — | — |
| 2005-04-20 | $7.15 | $13.03 | 1,983,500 | — | — |
| 2005-04-19 | $7.18 | $13.09 | 2,718,000 | — | — |
| 2005-04-18 | $6.89 | $12.55 | 1,378,500 | — | — |
| 2005-04-15 | $6.82 | $12.43 | 2,230,500 | — | — |
| 2005-04-14 | $6.92 | $12.62 | 3,224,000 | — | — |
| 2005-04-13 | $7.20 | $13.13 | 2,559,500 | — | — |
| 2005-04-12 | $7.24 | $13.19 | 836,000 | — | — |
| 2005-04-11 | $7.21 | $13.14 | 1,459,000 | — | — |
| 2005-04-08 | $7.14 | $13.01 | 1,538,500 | — | — |
| 2005-04-07 | $7.32 | $13.34 | 2,606,000 | — | — |
| 2005-04-06 | $7.30 | $13.30 | 2,367,500 | — | — |
| 2005-04-05 | $7.34 | $13.37 | 9,270,000 | — | — |
| 2005-04-04 | $7.16 | $13.05 | 1,530,000 | — | — |
| 2005-04-01 | $7.17 | $13.07 | 1,016,500 | — | — |
| 2005-03-31 | $7.19 | $13.11 | 1,642,500 | — | — |
| 2005-03-30 | $6.98 | $12.72 | 692,500 | — | — |
| 2005-03-29 | $6.91 | $12.59 | 982,000 | — | — |
| 2005-03-28 | $7.01 | $12.77 | 555,500 | — | — |
| 2005-03-24 | $7.08 | $12.91 | 887,500 | — | — |
| 2005-03-23 | $7.06 | $12.86 | 998,000 | — | — |
| 2005-03-22 | $7.20 | $13.12 | 1,556,500 | — | — |
| 2005-03-21 | $7.12 | $12.92 | 1,294,500 | — | — |
| 2005-03-18 | $7.26 | $13.17 | 706,000 | — | — |
| 2005-03-17 | $7.29 | $13.24 | 1,185,000 | — | — |
| 2005-03-16 | $7.16 | $13.00 | 857,500 | — | — |
| 2005-03-15 | $7.21 | $13.09 | 737,000 | — | — |
| 2005-03-14 | $7.26 | $13.17 | 993,000 | — | — |
| 2005-03-11 | $7.31 | $13.27 | 1,241,500 | — | — |
| 2005-03-10 | $7.37 | $13.39 | 747,000 | — | — |
| 2005-03-09 | $7.45 | $13.53 | 1,165,000 | — | — |
| 2005-03-08 | $7.55 | $13.70 | 811,500 | — | — |
| 2005-03-07 | $7.50 | $13.62 | 756,000 | — | — |
| 2005-03-04 | $7.45 | $13.53 | 1,815,000 | — | — |
| 2005-03-03 | $7.23 | $13.13 | 1,026,500 | — | — |
| 2005-03-02 | $7.12 | $12.92 | 597,000 | — | — |
| 2005-03-01 | $7.16 | $13.00 | 1,399,500 | — | — |
| 2005-02-28 | $7.09 | $12.88 | 1,086,500 | — | — |
| 2005-02-25 | $7.06 | $12.82 | 959,000 | — | — |
| 2005-02-24 | $6.89 | $12.52 | 982,500 | — | — |
| 2005-02-23 | $6.78 | $12.31 | 809,000 | — | — |
| 2005-02-22 | $6.74 | $12.24 | 703,500 | — | — |
| 2005-02-18 | $6.83 | $12.41 | 1,589,000 | — | — |
| 2005-02-17 | $6.74 | $12.24 | 836,000 | — | — |
| 2005-02-16 | $6.71 | $12.18 | 1,228,500 | — | — |
| 2005-02-15 | $6.81 | $12.36 | 1,016,000 | — | — |
| 2005-02-14 | $6.87 | $12.47 | 470,500 | — | — |
| 2005-02-11 | $6.90 | $12.53 | 799,500 | — | — |
| 2005-02-10 | $6.80 | $12.35 | 551,000 | — | — |
| 2005-02-09 | $6.72 | $12.20 | 500,000 | — | — |
| 2005-02-08 | $6.74 | $12.23 | 710,000 | — | — |
| 2005-02-07 | $6.68 | $12.14 | 543,000 | — | — |
| 2005-02-04 | $6.80 | $12.35 | 1,973,500 | — | — |
| 2005-02-03 | $6.72 | $12.20 | 731,500 | — | — |
| 2005-02-02 | $6.78 | $12.31 | 959,500 | — | — |
| 2005-02-01 | $6.77 | $12.30 | 966,000 | — | — |
| 2005-01-31 | $6.74 | $12.23 | 1,034,000 | — | — |
| 2005-01-28 | $6.63 | $12.03 | 1,504,500 | — | — |
| 2005-01-27 | $6.61 | $12.00 | 2,858,000 | — | — |
| 2005-01-26 | $6.64 | $12.06 | 3,856,500 | — | — |
| 2005-01-25 | $6.71 | $12.18 | 1,799,000 | — | — |
| 2005-01-24 | $6.60 | $11.98 | 1,975,000 | — | — |
| 2005-01-21 | $6.61 | $12.00 | 979,500 | — | — |
| 2005-01-20 | $6.56 | $11.91 | 1,711,500 | — | — |
| 2005-01-19 | $6.60 | $11.99 | 2,023,500 | — | — |
| 2005-01-18 | $6.68 | $12.13 | 5,056,000 | — | — |
| 2005-01-14 | $6.61 | $12.00 | 1,489,000 | — | — |
| 2005-01-13 | $6.50 | $11.81 | 1,755,000 | — | — |
| 2005-01-12 | $6.52 | $11.85 | 895,000 | — | — |
| 2005-01-11 | $6.48 | $11.77 | 677,500 | — | — |
| 2005-01-10 | $6.49 | $11.78 | 1,727,000 | — | — |
| 2005-01-07 | $6.36 | $11.55 | 2,598,500 | — | — |
| 2005-01-06 | $6.48 | $11.77 | 2,690,500 | — | — |
| 2005-01-05 | $6.54 | $11.87 | 2,212,500 | — | — |
| 2005-01-04 | $6.71 | $12.18 | 2,075,500 | — | — |
| 2005-01-03 | $6.94 | $12.60 | 1,252,000 | — | — |