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
- 1989-06-09 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 | $6.68 | $6.68 | 525,100 | — | — |
| 2005-12-29 | $6.86 | $6.86 | 376,500 | — | — |
| 2005-12-28 | $6.88 | $6.88 | 489,000 | — | — |
| 2005-12-27 | $6.86 | $6.86 | 505,800 | — | — |
| 2005-12-23 | $6.88 | $6.88 | 387,000 | — | — |
| 2005-12-22 | $6.89 | $6.89 | 407,600 | — | — |
| 2005-12-21 | $6.81 | $6.81 | 1,106,200 | — | — |
| 2005-12-20 | $6.71 | $6.71 | 759,500 | — | — |
| 2005-12-19 | $6.56 | $6.56 | 804,700 | — | — |
| 2005-12-16 | $6.61 | $6.61 | 1,166,800 | — | — |
| 2005-12-15 | $6.51 | $6.51 | 1,151,500 | — | — |
| 2005-12-14 | $6.63 | $6.63 | 945,100 | — | — |
| 2005-12-13 | $6.91 | $6.91 | 937,100 | — | — |
| 2005-12-12 | $6.99 | $6.99 | 758,500 | — | — |
| 2005-12-09 | $7.07 | $7.07 | 701,800 | — | — |
| 2005-12-08 | $7.03 | $7.03 | 904,200 | — | — |
| 2005-12-07 | $7.24 | $7.24 | 884,900 | — | — |
| 2005-12-06 | $7.54 | $7.54 | 909,600 | — | — |
| 2005-12-05 | $7.58 | $7.58 | 641,800 | — | — |
| 2005-12-02 | $7.52 | $7.52 | 474,500 | — | — |
| 2005-12-01 | $7.60 | $7.60 | 916,300 | — | — |
| 2005-11-30 | $7.56 | $7.56 | 754,700 | — | — |
| 2005-11-29 | $7.41 | $7.41 | 480,000 | — | — |
| 2005-11-28 | $7.49 | $7.49 | 478,900 | — | — |
| 2005-11-25 | $7.65 | $7.65 | 172,800 | — | — |
| 2005-11-23 | $7.65 | $7.65 | 354,800 | — | — |
| 2005-11-22 | $7.66 | $7.66 | 306,400 | — | — |
| 2005-11-21 | $7.71 | $7.71 | 934,400 | — | — |
| 2005-11-18 | $7.52 | $7.52 | 584,000 | — | — |
| 2005-11-17 | $7.39 | $7.39 | 538,100 | — | — |
| 2005-11-16 | $7.30 | $7.30 | 570,400 | — | — |
| 2005-11-15 | $7.17 | $7.17 | 722,100 | — | — |
| 2005-11-14 | $7.36 | $7.36 | 449,500 | — | — |
| 2005-11-11 | $7.32 | $7.32 | 362,300 | — | — |
| 2005-11-10 | $7.27 | $7.27 | 716,000 | — | — |
| 2005-11-09 | $7.29 | $7.29 | 701,000 | — | — |
| 2005-11-08 | $7.03 | $7.03 | 891,800 | — | — |
| 2005-11-07 | $7.49 | $7.49 | 658,900 | — | — |
| 2005-11-04 | $7.36 | $7.36 | 1,114,100 | — | — |
| 2005-11-03 | $7.09 | $7.09 | 1,368,400 | — | — |
| 2005-11-02 | $6.71 | $6.71 | 1,054,200 | — | — |
| 2005-11-01 | $6.50 | $6.50 | 1,303,800 | — | — |
| 2005-10-31 | $6.56 | $6.56 | 1,060,300 | — | — |
| 2005-10-28 | $6.49 | $6.49 | 569,200 | — | — |
| 2005-10-27 | $6.35 | $6.35 | 422,600 | — | — |
| 2005-10-26 | $6.55 | $6.55 | 496,700 | — | — |
| 2005-10-25 | $6.55 | $6.55 | 534,100 | — | — |
| 2005-10-24 | $6.66 | $6.66 | 1,178,300 | — | — |
| 2005-10-21 | $6.44 | $6.44 | 1,086,400 | — | — |
| 2005-10-20 | $6.41 | $6.41 | 1,509,200 | — | — |
| 2005-10-19 | $6.88 | $6.88 | 776,400 | — | — |
| 2005-10-18 | $6.53 | $6.53 | 552,600 | — | — |
| 2005-10-17 | $6.71 | $6.71 | 703,300 | — | — |
| 2005-10-14 | $6.75 | $6.75 | 965,600 | — | — |
| 2005-10-13 | $6.69 | $6.69 | 493,500 | — | — |
| 2005-10-12 | $6.75 | $6.75 | 1,042,200 | — | — |
| 2005-10-11 | $6.66 | $6.66 | 1,025,300 | — | — |
| 2005-10-10 | $6.98 | $6.98 | 572,400 | — | — |
| 2005-10-07 | $7.03 | $7.03 | 375,600 | — | — |
| 2005-10-06 | $7.09 | $7.09 | 481,600 | — | — |
| 2005-10-05 | $7.26 | $7.26 | 495,500 | — | — |
| 2005-10-04 | $7.56 | $7.56 | 287,400 | — | — |
| 2005-10-03 | $7.61 | $7.61 | 420,300 | — | — |
| 2005-09-30 | $7.59 | $7.59 | 985,700 | — | — |
| 2005-09-29 | $7.31 | $7.31 | 562,900 | — | — |
| 2005-09-28 | $7.20 | $7.20 | 461,400 | — | — |
| 2005-09-27 | $7.20 | $7.20 | 376,600 | — | — |
| 2005-09-26 | $7.19 | $7.19 | 585,600 | — | — |
| 2005-09-23 | $7.12 | $7.12 | 649,600 | — | — |
| 2005-09-22 | $6.90 | $6.90 | 990,400 | — | — |
| 2005-09-21 | $7.10 | $7.10 | 1,844,200 | — | — |
| 2005-09-20 | $7.57 | $7.57 | 994,600 | — | — |
| 2005-09-19 | $7.78 | $7.78 | 961,700 | — | — |
| 2005-09-16 | $7.70 | $7.70 | 960,400 | — | — |
| 2005-09-15 | $7.66 | $7.66 | 704,800 | — | — |
| 2005-09-14 | $7.67 | $7.67 | 368,500 | — | — |
| 2005-09-13 | $7.71 | $7.71 | 297,400 | — | — |
| 2005-09-12 | $7.73 | $7.73 | 500,400 | — | — |
| 2005-09-09 | $7.73 | $7.73 | 213,500 | — | — |
| 2005-09-08 | $7.69 | $7.69 | 434,400 | — | — |
| 2005-09-07 | $7.71 | $7.71 | 708,700 | — | — |
| 2005-09-06 | $7.62 | $7.62 | 494,700 | — | — |
| 2005-09-02 | $7.53 | $7.53 | 651,300 | — | — |
| 2005-09-01 | $7.51 | $7.51 | 667,300 | — | — |
| 2005-08-31 | $7.90 | $7.90 | 1,073,000 | — | — |
| 2005-08-30 | $7.72 | $7.72 | 390,000 | — | — |
| 2005-08-29 | $7.77 | $7.77 | 542,600 | — | — |
| 2005-08-26 | $7.77 | $7.77 | 413,900 | — | — |
| 2005-08-25 | $7.93 | $7.93 | 1,288,200 | — | — |
| 2005-08-24 | $7.73 | $7.73 | 797,800 | — | — |
| 2005-08-23 | $7.74 | $7.74 | 693,100 | — | — |
| 2005-08-22 | $7.62 | $7.62 | 814,700 | — | — |
| 2005-08-19 | $7.40 | $7.40 | 341,100 | — | — |
| 2005-08-18 | $7.51 | $7.51 | 414,600 | — | — |
| 2005-08-17 | $7.64 | $7.64 | 583,800 | — | — |
| 2005-08-16 | $7.38 | $7.38 | 366,100 | — | — |
| 2005-08-15 | $7.47 | $7.47 | 623,300 | — | — |
| 2005-08-12 | $7.27 | $7.27 | 439,700 | — | — |
| 2005-08-11 | $7.54 | $7.54 | 373,600 | — | — |
| 2005-08-10 | $7.46 | $7.46 | 524,400 | — | — |
| 2005-08-09 | $7.46 | $7.46 | 301,500 | — | — |
| 2005-08-08 | $7.39 | $7.39 | 557,800 | — | — |
| 2005-08-05 | $7.58 | $7.58 | 476,200 | — | — |
| 2005-08-04 | $7.66 | $7.66 | 557,400 | — | — |
| 2005-08-03 | $7.79 | $7.79 | 408,900 | — | — |
| 2005-08-02 | $7.90 | $7.90 | 807,800 | — | — |
| 2005-08-01 | $7.75 | $7.75 | 798,000 | — | — |
| 2005-07-29 | $7.47 | $7.47 | 389,700 | — | — |
| 2005-07-28 | $7.57 | $7.57 | 1,555,200 | — | — |
| 2005-07-27 | $7.42 | $7.42 | 805,600 | — | — |
| 2005-07-26 | $7.51 | $7.51 | 694,000 | — | — |
| 2005-07-25 | $7.49 | $7.49 | 3,139,600 | — | — |
| 2005-07-22 | $7.43 | $7.43 | 1,523,500 | — | — |
| 2005-07-21 | $7.25 | $7.25 | 7,575,600 | — | — |
| 2005-07-20 | $6.42 | $6.42 | 1,158,300 | — | — |
| 2005-07-19 | $6.30 | $6.30 | 600,800 | — | — |
| 2005-07-18 | $6.13 | $6.13 | 590,200 | — | — |
| 2005-07-15 | $6.06 | $6.06 | 469,600 | — | — |
| 2005-07-14 | $6.20 | $6.20 | 738,000 | — | — |
| 2005-07-13 | $6.20 | $6.20 | 620,400 | — | — |
| 2005-07-12 | $5.94 | $5.94 | 633,600 | — | — |
| 2005-07-11 | $5.98 | $5.98 | 1,447,600 | — | — |
| 2005-07-08 | $5.63 | $5.63 | 586,800 | — | — |
| 2005-07-07 | $5.37 | $5.37 | 144,000 | — | — |
| 2005-07-06 | $5.39 | $5.39 | 424,000 | — | — |
| 2005-07-05 | $5.37 | $5.37 | 317,500 | — | — |
| 2005-07-01 | $5.27 | $5.27 | 230,200 | — | — |
| 2005-06-30 | $5.31 | $5.31 | 535,700 | — | — |
| 2005-06-29 | $5.31 | $5.31 | 331,000 | — | — |
| 2005-06-28 | $5.37 | $5.37 | 884,400 | — | — |
| 2005-06-27 | $5.09 | $5.09 | 457,900 | — | — |
| 2005-06-24 | $5.21 | $5.21 | 315,000 | — | — |
| 2005-06-23 | $5.35 | $5.35 | 342,800 | — | — |
| 2005-06-22 | $5.45 | $5.45 | 251,200 | — | — |
| 2005-06-21 | $5.43 | $5.43 | 333,000 | — | — |
| 2005-06-20 | $5.43 | $5.43 | 406,900 | — | — |
| 2005-06-17 | $5.45 | $5.45 | 588,000 | — | — |
| 2005-06-16 | $5.59 | $5.59 | 505,200 | — | — |
| 2005-06-15 | $5.52 | $5.52 | 496,000 | — | — |
| 2005-06-14 | $5.63 | $5.63 | 290,100 | — | — |
| 2005-06-13 | $5.62 | $5.62 | 292,800 | — | — |
| 2005-06-10 | $5.52 | $5.52 | 248,000 | — | — |
| 2005-06-09 | $5.61 | $5.61 | 613,200 | — | — |
| 2005-06-08 | $5.47 | $5.47 | 1,130,200 | — | — |
| 2005-06-07 | $5.57 | $5.57 | 1,030,200 | — | — |
| 2005-06-06 | $5.39 | $5.39 | 382,300 | — | — |
| 2005-06-03 | $5.40 | $5.40 | 298,800 | — | — |
| 2005-06-02 | $5.43 | $5.43 | 598,600 | — | — |
| 2005-06-01 | $5.27 | $5.27 | 795,000 | — | — |
| 2005-05-31 | $5.18 | $5.18 | 473,900 | — | — |
| 2005-05-27 | $5.21 | $5.21 | 391,900 | — | — |
| 2005-05-26 | $5.19 | $5.19 | 382,900 | — | — |
| 2005-05-25 | $5.17 | $5.17 | 614,800 | — | — |
| 2005-05-24 | $5.30 | $5.30 | 1,039,100 | — | — |
| 2005-05-23 | $5.41 | $5.41 | 722,100 | — | — |
| 2005-05-20 | $5.33 | $5.33 | 462,300 | — | — |
| 2005-05-19 | $5.17 | $5.17 | 701,300 | — | — |
| 2005-05-18 | $4.93 | $4.93 | 442,800 | — | — |
| 2005-05-17 | $4.93 | $4.93 | 303,000 | — | — |
| 2005-05-16 | $4.90 | $4.90 | 341,000 | — | — |
| 2005-05-13 | $4.78 | $4.78 | 883,900 | — | — |
| 2005-05-12 | $4.50 | $4.50 | 324,500 | — | — |
| 2005-05-11 | $4.52 | $4.52 | 407,900 | — | — |
| 2005-05-10 | $4.50 | $4.50 | 261,200 | — | — |
| 2005-05-09 | $4.75 | $4.75 | 198,500 | — | — |
| 2005-05-06 | $4.70 | $4.70 | 264,200 | — | — |
| 2005-05-05 | $4.53 | $4.53 | 511,900 | — | — |
| 2005-05-04 | $4.75 | $4.75 | 816,200 | — | — |
| 2005-05-03 | $4.75 | $4.75 | 2,008,500 | — | — |
| 2005-05-02 | $4.34 | $4.34 | 447,600 | — | — |
| 2005-04-29 | $4.21 | $4.21 | 885,600 | — | — |
| 2005-04-28 | $4.17 | $4.17 | 970,400 | — | — |
| 2005-04-27 | $4.25 | $4.25 | 418,300 | — | — |
| 2005-04-26 | $4.16 | $4.16 | 864,400 | — | — |
| 2005-04-25 | $4.44 | $4.44 | 1,395,000 | — | — |
| 2005-04-22 | $3.88 | $3.88 | 345,900 | — | — |
| 2005-04-21 | $3.94 | $3.94 | 234,400 | — | — |
| 2005-04-20 | $3.83 | $3.83 | 364,300 | — | — |
| 2005-04-19 | $3.90 | $3.90 | 543,400 | — | — |
| 2005-04-18 | $3.87 | $3.87 | 506,500 | — | — |
| 2005-04-15 | $3.93 | $3.93 | 642,100 | — | — |
| 2005-04-14 | $3.92 | $3.92 | 616,300 | — | — |
| 2005-04-13 | $3.92 | $3.92 | 326,300 | — | — |
| 2005-04-12 | $3.96 | $3.96 | 393,700 | — | — |
| 2005-04-11 | $3.92 | $3.92 | 252,800 | — | — |
| 2005-04-08 | $4.10 | $4.10 | 196,700 | — | — |
| 2005-04-07 | $4.16 | $4.16 | 194,200 | — | — |
| 2005-04-06 | $4.14 | $4.14 | 219,500 | — | — |
| 2005-04-05 | $4.12 | $4.12 | 246,900 | — | — |
| 2005-04-04 | $4.17 | $4.17 | 231,100 | — | — |
| 2005-04-01 | $4.30 | $4.30 | 322,800 | — | — |
| 2005-03-31 | $4.52 | $4.52 | 563,800 | — | — |
| 2005-03-30 | $4.54 | $4.54 | 361,500 | — | — |
| 2005-03-29 | $4.33 | $4.33 | 396,700 | — | — |
| 2005-03-28 | $4.45 | $4.45 | 642,500 | — | — |
| 2005-03-24 | $4.44 | $4.44 | 490,500 | — | — |
| 2005-03-23 | $4.37 | $4.37 | 320,100 | — | — |
| 2005-03-22 | $4.40 | $4.40 | 464,300 | — | — |
| 2005-03-21 | $4.54 | $4.54 | 261,300 | — | — |
| 2005-03-18 | $4.65 | $4.65 | 1,647,800 | — | — |
| 2005-03-17 | $4.72 | $4.72 | 616,500 | — | — |
| 2005-03-16 | $4.74 | $4.74 | 969,900 | — | — |
| 2005-03-15 | $4.60 | $4.60 | 707,200 | — | — |
| 2005-03-14 | $4.62 | $4.62 | 564,800 | — | — |
| 2005-03-11 | $4.64 | $4.64 | 1,035,000 | — | — |
| 2005-03-10 | $4.66 | $4.66 | 448,700 | — | — |
| 2005-03-09 | $4.64 | $4.64 | 509,600 | — | — |
| 2005-03-08 | $4.63 | $4.63 | 537,600 | — | — |
| 2005-03-07 | $4.68 | $4.68 | 428,000 | — | — |
| 2005-03-04 | $4.64 | $4.64 | 1,599,800 | — | — |
| 2005-03-03 | $4.43 | $4.43 | 1,030,100 | — | — |
| 2005-03-02 | $4.58 | $4.58 | 720,800 | — | — |
| 2005-03-01 | $4.74 | $4.74 | 364,000 | — | — |
| 2005-02-28 | $4.68 | $4.68 | 327,700 | — | — |
| 2005-02-25 | $4.84 | $4.84 | 300,900 | — | — |
| 2005-02-24 | $4.79 | $4.79 | 1,040,900 | — | — |
| 2005-02-23 | $4.65 | $4.65 | 438,500 | — | — |
| 2005-02-22 | $4.61 | $4.61 | 715,900 | — | — |
| 2005-02-18 | $4.78 | $4.78 | 378,100 | — | — |
| 2005-02-17 | $4.70 | $4.70 | 396,200 | — | — |
| 2005-02-16 | $4.90 | $4.90 | 448,500 | — | — |
| 2005-02-15 | $4.90 | $4.90 | 829,700 | — | — |
| 2005-02-14 | $4.95 | $4.95 | 303,700 | — | — |
| 2005-02-11 | $5.03 | $5.03 | 926,200 | — | — |
| 2005-02-10 | $4.93 | $4.93 | 881,500 | — | — |
| 2005-02-09 | $5.00 | $5.00 | 421,000 | — | — |
| 2005-02-08 | $5.15 | $5.15 | 561,600 | — | — |
| 2005-02-07 | $5.07 | $5.07 | 626,300 | — | — |
| 2005-02-04 | $5.15 | $5.15 | 844,200 | — | — |
| 2005-02-03 | $5.01 | $5.01 | 610,700 | — | — |
| 2005-02-02 | $4.92 | $4.92 | 651,600 | — | — |
| 2005-02-01 | $4.79 | $4.79 | 752,900 | — | — |
| 2005-01-31 | $4.59 | $4.59 | 747,900 | — | — |
| 2005-01-28 | $4.70 | $4.70 | 570,400 | — | — |
| 2005-01-27 | $4.65 | $4.65 | 1,044,000 | — | — |
| 2005-01-26 | $4.79 | $4.79 | 638,700 | — | — |
| 2005-01-25 | $4.55 | $4.55 | 425,800 | — | — |
| 2005-01-24 | $4.55 | $4.55 | 557,900 | — | — |
| 2005-01-21 | $4.70 | $4.70 | 475,700 | — | — |
| 2005-01-20 | $4.72 | $4.72 | 613,800 | — | — |
| 2005-01-19 | $4.69 | $4.69 | 1,189,600 | — | — |
| 2005-01-18 | $4.88 | $4.88 | 597,400 | — | — |
| 2005-01-14 | $4.90 | $4.90 | 639,000 | — | — |
| 2005-01-13 | $4.80 | $4.80 | 789,900 | — | — |
| 2005-01-12 | $4.67 | $4.67 | 813,700 | — | — |
| 2005-01-11 | $4.74 | $4.74 | 940,100 | — | — |
| 2005-01-10 | $4.90 | $4.90 | 322,900 | — | — |
| 2005-01-07 | $4.99 | $4.99 | 520,500 | — | — |
| 2005-01-06 | $4.95 | $4.95 | 379,800 | — | — |
| 2005-01-05 | $4.99 | $4.99 | 587,900 | — | — |
| 2005-01-04 | $5.08 | $5.08 | 1,076,700 | — | — |
| 2005-01-03 | $5.35 | $5.35 | 472,600 | — | — |