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
- 1980-03-17 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 | $5.76 | $20.59 | 58,300 | — | — |
| 2005-12-29 | $5.86 | $20.95 | 26,000 | — | — |
| 2005-12-28 | $5.87 | $20.99 | 14,100 | — | — |
| 2005-12-27 | $5.75 | $20.56 | 19,100 | — | — |
| 2005-12-23 | $5.92 | $21.17 | 7,100 | — | — |
| 2005-12-22 | $6.01 | $21.49 | 27,300 | — | — |
| 2005-12-21 | $5.65 | $20.20 | 10,700 | — | — |
| 2005-12-20 | $5.75 | $20.56 | 20,000 | — | — |
| 2005-12-19 | $5.65 | $20.20 | 39,600 | — | — |
| 2005-12-16 | $5.84 | $20.88 | 123,900 | — | — |
| 2005-12-15 | $6.15 | $21.99 | 15,300 | — | — |
| 2005-12-14 | $6.23 | $22.27 | 8,900 | — | — |
| 2005-12-13 | $6.13 | $21.92 | 12,500 | — | — |
| 2005-12-12 | $6.07 | $21.70 | 34,400 | — | — |
| 2005-12-09 | $6.02 | $21.52 | 21,800 | — | — |
| 2005-12-08 | $6.05 | $21.63 | 14,100 | — | — |
| 2005-12-07 | $5.88 | $21.02 | 32,200 | — | — |
| 2005-12-06 | $5.98 | $21.38 | 70,900 | — | — |
| 2005-12-05 | $5.91 | $21.13 | 14,800 | — | — |
| 2005-12-02 | $6.00 | $21.45 | 20,000 | — | — |
| 2005-12-01 | $5.94 | $21.24 | 31,300 | — | — |
| 2005-11-30 | $6.00 | $21.45 | 32,900 | — | — |
| 2005-11-29 | $5.99 | $21.42 | 11,000 | — | — |
| 2005-11-28 | $5.90 | $21.09 | 23,400 | — | — |
| 2005-11-25 | $6.05 | $21.63 | 18,200 | — | — |
| 2005-11-23 | $5.99 | $21.42 | 18,200 | — | — |
| 2005-11-22 | $5.95 | $21.27 | 30,800 | — | — |
| 2005-11-21 | $6.00 | $21.45 | 40,600 | — | — |
| 2005-11-18 | $5.53 | $19.77 | 23,100 | — | — |
| 2005-11-17 | $5.89 | $21.06 | 20,100 | — | — |
| 2005-11-16 | $5.93 | $21.20 | 42,400 | — | — |
| 2005-11-15 | $6.28 | $22.45 | 21,000 | — | — |
| 2005-11-14 | $6.63 | $23.70 | 12,100 | — | — |
| 2005-11-11 | $6.95 | $24.85 | 10,800 | — | — |
| 2005-11-10 | $6.97 | $24.92 | 14,900 | — | — |
| 2005-11-09 | $6.83 | $24.42 | 25,500 | — | — |
| 2005-11-08 | $6.99 | $24.99 | 30,500 | — | — |
| 2005-11-07 | $6.94 | $24.81 | 21,100 | — | — |
| 2005-11-04 | $7.01 | $25.06 | 12,600 | — | — |
| 2005-11-03 | $6.93 | $24.78 | 18,900 | — | — |
| 2005-11-02 | $7.07 | $25.06 | 31,800 | — | — |
| 2005-11-01 | $6.82 | $24.18 | 19,700 | — | — |
| 2005-10-31 | $7.02 | $24.88 | 58,000 | — | — |
| 2005-10-28 | $7.06 | $25.03 | 24,900 | — | — |
| 2005-10-27 | $6.92 | $24.53 | 28,700 | — | — |
| 2005-10-26 | $7.23 | $25.63 | 116,600 | — | — |
| 2005-10-25 | $7.64 | $27.08 | 26,700 | — | — |
| 2005-10-24 | $7.89 | $27.97 | 39,600 | — | — |
| 2005-10-21 | $7.90 | $28.00 | 44,400 | — | — |
| 2005-10-20 | $7.64 | $27.08 | 12,400 | — | — |
| 2005-10-19 | $7.82 | $27.72 | 21,900 | — | — |
| 2005-10-18 | $7.22 | $25.59 | 15,500 | — | — |
| 2005-10-17 | $7.47 | $26.48 | 26,800 | — | — |
| 2005-10-14 | $7.37 | $26.13 | 16,000 | — | — |
| 2005-10-13 | $7.24 | $25.66 | 16,300 | — | — |
| 2005-10-12 | $7.20 | $25.52 | 28,400 | — | — |
| 2005-10-11 | $7.19 | $25.49 | 14,200 | — | — |
| 2005-10-10 | $7.22 | $25.59 | 5,700 | — | — |
| 2005-10-07 | $7.47 | $26.48 | 15,500 | — | — |
| 2005-10-06 | $7.40 | $26.23 | 28,700 | — | — |
| 2005-10-05 | $7.39 | $26.20 | 30,200 | — | — |
| 2005-10-04 | $8.15 | $28.89 | 48,300 | — | — |
| 2005-10-03 | $7.86 | $27.86 | 30,400 | — | — |
| 2005-09-30 | $7.83 | $27.76 | 26,600 | — | — |
| 2005-09-29 | $7.70 | $27.30 | 18,500 | — | — |
| 2005-09-28 | $7.23 | $25.63 | 34,600 | — | — |
| 2005-09-27 | $7.63 | $27.05 | 9,200 | — | — |
| 2005-09-26 | $7.66 | $27.15 | 15,100 | — | — |
| 2005-09-23 | $7.80 | $27.65 | 19,000 | — | — |
| 2005-09-22 | $7.73 | $27.40 | 29,800 | — | — |
| 2005-09-21 | $7.56 | $26.80 | 47,000 | — | — |
| 2005-09-20 | $7.40 | $26.23 | 24,700 | — | — |
| 2005-09-19 | $7.40 | $26.23 | 22,700 | — | — |
| 2005-09-16 | $7.85 | $27.83 | 114,600 | — | — |
| 2005-09-15 | $7.71 | $27.33 | 35,900 | — | — |
| 2005-09-14 | $7.40 | $26.23 | 17,700 | — | — |
| 2005-09-13 | $7.72 | $27.37 | 21,800 | — | — |
| 2005-09-12 | $7.80 | $27.65 | 13,100 | — | — |
| 2005-09-09 | $7.97 | $28.25 | 4,600 | — | — |
| 2005-09-08 | $7.87 | $27.90 | 7,000 | — | — |
| 2005-09-07 | $8.00 | $28.36 | 10,000 | — | — |
| 2005-09-06 | $7.99 | $28.32 | 42,400 | — | — |
| 2005-09-02 | $7.98 | $28.29 | 42,100 | — | — |
| 2005-09-01 | $8.39 | $29.74 | 56,500 | — | — |
| 2005-08-31 | $7.35 | $26.05 | 36,300 | — | — |
| 2005-08-30 | $7.25 | $25.70 | 33,600 | — | — |
| 2005-08-29 | $7.14 | $25.31 | 43,500 | — | — |
| 2005-08-26 | $6.03 | $21.38 | 24,800 | — | — |
| 2005-08-25 | $6.24 | $22.12 | 17,800 | — | — |
| 2005-08-24 | $6.40 | $22.69 | 14,500 | — | — |
| 2005-08-23 | $6.32 | $22.40 | 15,200 | — | — |
| 2005-08-22 | $6.35 | $22.51 | 3,300 | — | — |
| 2005-08-19 | $6.30 | $22.33 | 15,400 | — | — |
| 2005-08-18 | $6.35 | $22.51 | 18,400 | — | — |
| 2005-08-17 | $6.40 | $22.69 | 11,800 | — | — |
| 2005-08-16 | $6.38 | $22.62 | 23,800 | — | — |
| 2005-08-15 | $6.55 | $23.22 | 28,700 | — | — |
| 2005-08-12 | $6.42 | $22.76 | 38,800 | — | — |
| 2005-08-11 | $6.55 | $23.22 | 17,300 | — | — |
| 2005-08-10 | $6.55 | $23.22 | 20,200 | — | — |
| 2005-08-09 | $6.65 | $23.57 | 14,400 | — | — |
| 2005-08-08 | $6.85 | $24.28 | 12,700 | — | — |
| 2005-08-05 | $6.85 | $24.28 | 28,200 | — | — |
| 2005-08-04 | $7.20 | $25.52 | 26,900 | — | — |
| 2005-08-03 | $7.38 | $25.95 | 11,800 | — | — |
| 2005-08-02 | $7.32 | $25.74 | 9,700 | — | — |
| 2005-08-01 | $7.22 | $25.39 | 17,700 | — | — |
| 2005-07-29 | $7.20 | $25.32 | 15,600 | — | — |
| 2005-07-28 | $7.35 | $25.84 | 18,300 | — | — |
| 2005-07-27 | $7.23 | $25.42 | 10,500 | — | — |
| 2005-07-26 | $7.17 | $25.21 | 13,900 | — | — |
| 2005-07-25 | $7.08 | $24.89 | 7,100 | — | — |
| 2005-07-22 | $7.45 | $26.19 | 11,100 | — | — |
| 2005-07-21 | $7.18 | $25.24 | 23,700 | — | — |
| 2005-07-20 | $7.65 | $26.90 | 26,300 | — | — |
| 2005-07-19 | $7.36 | $25.88 | 9,000 | — | — |
| 2005-07-18 | $7.27 | $25.56 | 44,800 | — | — |
| 2005-07-15 | $7.00 | $24.61 | 16,100 | — | — |
| 2005-07-14 | $7.00 | $24.61 | 27,700 | — | — |
| 2005-07-13 | $7.18 | $25.24 | 10,000 | — | — |
| 2005-07-12 | $7.31 | $25.70 | 21,300 | — | — |
| 2005-07-11 | $7.25 | $25.49 | 60,600 | — | — |
| 2005-07-08 | $7.21 | $25.35 | 57,600 | — | — |
| 2005-07-07 | $7.09 | $24.93 | 34,400 | — | — |
| 2005-07-06 | $7.46 | $26.23 | 22,800 | — | — |
| 2005-07-05 | $7.55 | $26.55 | 41,400 | — | — |
| 2005-07-01 | $7.45 | $26.19 | 27,800 | — | — |
| 2005-06-30 | $7.42 | $26.09 | 65,400 | — | — |
| 2005-06-29 | $7.27 | $25.56 | 27,900 | — | — |
| 2005-06-28 | $7.51 | $26.41 | 23,000 | — | — |
| 2005-06-27 | $7.10 | $24.96 | 26,900 | — | — |
| 2005-06-24 | $7.08 | $24.89 | 255,900 | — | — |
| 2005-06-23 | $7.30 | $25.67 | 27,200 | — | — |
| 2005-06-22 | $7.60 | $26.72 | 31,600 | — | — |
| 2005-06-21 | $7.50 | $26.37 | 23,100 | — | — |
| 2005-06-20 | $7.35 | $25.84 | 48,000 | — | — |
| 2005-06-17 | $7.24 | $25.46 | 52,800 | — | — |
| 2005-06-16 | $7.30 | $25.67 | 21,200 | — | — |
| 2005-06-15 | $7.40 | $26.02 | 19,400 | — | — |
| 2005-06-14 | $7.44 | $26.16 | 65,700 | — | — |
| 2005-06-13 | $7.38 | $25.95 | 51,500 | — | — |
| 2005-06-10 | $6.79 | $23.87 | 8,600 | — | — |
| 2005-06-09 | $6.99 | $24.58 | 7,900 | — | — |
| 2005-06-08 | $7.23 | $25.42 | 4,700 | — | — |
| 2005-06-07 | $7.33 | $25.77 | 35,400 | — | — |
| 2005-06-06 | $7.45 | $26.19 | 50,600 | — | — |
| 2005-06-03 | $7.22 | $25.39 | 18,600 | — | — |
| 2005-06-02 | $7.21 | $25.35 | 9,100 | — | — |
| 2005-06-01 | $7.20 | $25.32 | 17,500 | — | — |
| 2005-05-31 | $7.22 | $25.39 | 32,200 | — | — |
| 2005-05-27 | $7.40 | $26.02 | 13,500 | — | — |
| 2005-05-26 | $7.45 | $26.19 | 10,900 | — | — |
| 2005-05-25 | $7.25 | $25.49 | 6,700 | — | — |
| 2005-05-24 | $7.22 | $25.39 | 11,900 | — | — |
| 2005-05-23 | $7.34 | $25.81 | 8,000 | — | — |
| 2005-05-20 | $7.25 | $25.49 | 13,500 | — | — |
| 2005-05-19 | $7.30 | $25.67 | 22,800 | — | — |
| 2005-05-18 | $7.41 | $26.05 | 24,700 | — | — |
| 2005-05-17 | $7.00 | $24.61 | 6,100 | — | — |
| 2005-05-16 | $6.98 | $24.54 | 25,400 | — | — |
| 2005-05-13 | $6.86 | $24.12 | 30,000 | — | — |
| 2005-05-12 | $6.78 | $23.84 | 23,800 | — | — |
| 2005-05-11 | $7.12 | $25.03 | 17,500 | — | — |
| 2005-05-10 | $7.20 | $25.32 | 16,300 | — | — |
| 2005-05-09 | $7.43 | $26.12 | 11,300 | — | — |
| 2005-05-06 | $7.34 | $25.81 | 4,600 | — | — |
| 2005-05-05 | $7.42 | $26.09 | 8,200 | — | — |
| 2005-05-04 | $7.71 | $26.90 | 13,400 | — | — |
| 2005-05-03 | $7.57 | $26.41 | 17,000 | — | — |
| 2005-05-02 | $7.49 | $26.13 | 10,300 | — | — |
| 2005-04-29 | $7.41 | $25.85 | 14,000 | — | — |
| 2005-04-28 | $7.35 | $25.64 | 79,000 | — | — |
| 2005-04-27 | $7.48 | $26.10 | 10,300 | — | — |
| 2005-04-26 | $7.57 | $26.41 | 15,000 | — | — |
| 2005-04-25 | $7.82 | $27.28 | 27,100 | — | — |
| 2005-04-22 | $7.78 | $27.14 | 28,100 | — | — |
| 2005-04-21 | $7.65 | $26.69 | 125,200 | — | — |
| 2005-04-20 | $7.15 | $24.94 | 23,700 | — | — |
| 2005-04-19 | $7.20 | $25.12 | 43,100 | — | — |
| 2005-04-18 | $7.12 | $24.84 | 19,000 | — | — |
| 2005-04-15 | $7.25 | $25.29 | 16,700 | — | — |
| 2005-04-14 | $7.26 | $25.33 | 5,200 | — | — |
| 2005-04-13 | $7.25 | $25.29 | 5,200 | — | — |
| 2005-04-12 | $7.28 | $25.40 | 13,200 | — | — |
| 2005-04-11 | $7.24 | $25.26 | 11,200 | — | — |
| 2005-04-08 | $7.26 | $25.33 | 20,600 | — | — |
| 2005-04-07 | $7.26 | $25.33 | 3,300 | — | — |
| 2005-04-06 | $7.23 | $25.22 | 3,700 | — | — |
| 2005-04-05 | $7.20 | $25.12 | 6,400 | — | — |
| 2005-04-04 | $7.26 | $25.33 | 7,500 | — | — |
| 2005-04-01 | $6.99 | $24.39 | 28,700 | — | — |
| 2005-03-31 | $7.15 | $24.94 | 11,000 | — | — |
| 2005-03-30 | $7.15 | $24.94 | 9,100 | — | — |
| 2005-03-29 | $6.96 | $24.28 | 53,300 | — | — |
| 2005-03-28 | $7.20 | $25.12 | 17,700 | — | — |
| 2005-03-24 | $6.96 | $24.28 | 11,700 | — | — |
| 2005-03-23 | $6.95 | $24.25 | 14,300 | — | — |
| 2005-03-22 | $6.98 | $24.35 | 10,100 | — | — |
| 2005-03-21 | $6.99 | $24.39 | 5,600 | — | — |
| 2005-03-18 | $7.00 | $24.42 | 42,400 | — | — |
| 2005-03-17 | $7.05 | $24.60 | 41,200 | — | — |
| 2005-03-16 | $7.04 | $24.56 | 24,600 | — | — |
| 2005-03-15 | $7.12 | $24.84 | 8,100 | — | — |
| 2005-03-14 | $7.07 | $24.66 | 2,500 | — | — |
| 2005-03-11 | $6.96 | $24.28 | 17,600 | — | — |
| 2005-03-10 | $7.02 | $24.49 | 15,600 | — | — |
| 2005-03-09 | $7.02 | $24.49 | 14,100 | — | — |
| 2005-03-08 | $6.98 | $24.35 | 3,700 | — | — |
| 2005-03-07 | $7.06 | $24.63 | 9,600 | — | — |
| 2005-03-04 | $7.25 | $25.29 | 13,900 | — | — |
| 2005-03-03 | $7.17 | $25.01 | 25,300 | — | — |
| 2005-03-02 | $6.97 | $24.32 | 17,800 | — | — |
| 2005-03-01 | $7.03 | $24.53 | 26,000 | — | — |
| 2005-02-28 | $6.99 | $24.39 | 6,200 | — | — |
| 2005-02-25 | $7.08 | $24.70 | 12,700 | — | — |
| 2005-02-24 | $7.02 | $24.49 | 9,300 | — | — |
| 2005-02-23 | $6.90 | $24.07 | 12,700 | — | — |
| 2005-02-22 | $6.85 | $23.90 | 21,600 | — | — |
| 2005-02-18 | $7.00 | $24.42 | 10,700 | — | — |
| 2005-02-17 | $7.05 | $24.60 | 9,300 | — | — |
| 2005-02-16 | $7.16 | $24.98 | 7,900 | — | — |
| 2005-02-15 | $7.05 | $24.60 | 8,200 | — | — |
| 2005-02-14 | $7.20 | $25.12 | 13,400 | — | — |
| 2005-02-11 | $7.30 | $25.47 | 15,200 | — | — |
| 2005-02-10 | $7.01 | $24.46 | 3,900 | — | — |
| 2005-02-09 | $6.95 | $24.04 | 9,600 | — | — |
| 2005-02-08 | $7.29 | $25.21 | 5,800 | — | — |
| 2005-02-07 | $7.34 | $25.39 | 6,400 | — | — |
| 2005-02-04 | $7.16 | $24.76 | 6,700 | — | — |
| 2005-02-03 | $7.18 | $24.83 | 8,900 | — | — |
| 2005-02-02 | $7.26 | $25.11 | 19,700 | — | — |
| 2005-02-01 | $7.22 | $24.97 | 7,900 | — | — |
| 2005-01-31 | $7.23 | $25.01 | 15,900 | — | — |
| 2005-01-28 | $7.02 | $24.28 | 50,500 | — | — |
| 2005-01-27 | $7.02 | $24.28 | 20,800 | — | — |
| 2005-01-26 | $7.06 | $24.42 | 11,600 | — | — |
| 2005-01-25 | $6.99 | $24.18 | 17,100 | — | — |
| 2005-01-24 | $6.98 | $24.14 | 17,100 | — | — |
| 2005-01-21 | $7.23 | $25.01 | 12,600 | — | — |
| 2005-01-20 | $7.24 | $25.04 | 13,300 | — | — |
| 2005-01-19 | $7.23 | $25.01 | 12,800 | — | — |
| 2005-01-18 | $7.45 | $25.77 | 11,600 | — | — |
| 2005-01-14 | $7.12 | $24.62 | 7,900 | — | — |
| 2005-01-13 | $7.15 | $24.73 | 15,900 | — | — |
| 2005-01-12 | $7.45 | $25.77 | 15,100 | — | — |
| 2005-01-11 | $7.35 | $25.42 | 7,200 | — | — |
| 2005-01-10 | $7.37 | $25.49 | 17,900 | — | — |
| 2005-01-07 | $7.36 | $25.45 | 19,500 | — | — |
| 2005-01-06 | $7.42 | $25.66 | 8,300 | — | — |
| 2005-01-05 | $7.32 | $25.32 | 22,100 | — | — |
| 2005-01-04 | $7.35 | $25.42 | 11,800 | — | — |
| 2005-01-03 | $7.33 | $25.35 | 7,800 | — | — |