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
- 1988-03-10 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 | $6.00 | $6.00 | 105,300 | — | — |
| 2005-12-29 | $5.94 | $5.94 | 48,000 | — | — |
| 2005-12-28 | $5.98 | $5.98 | 41,100 | — | — |
| 2005-12-27 | $5.84 | $5.84 | 63,900 | — | — |
| 2005-12-23 | $5.97 | $5.97 | 99,600 | — | — |
| 2005-12-22 | $6.03 | $6.03 | 105,300 | — | — |
| 2005-12-21 | $6.07 | $6.07 | 71,100 | — | — |
| 2005-12-20 | $5.86 | $5.86 | 70,200 | — | — |
| 2005-12-19 | $5.95 | $5.95 | 257,100 | — | — |
| 2005-12-16 | $6.02 | $6.02 | 258,300 | — | — |
| 2005-12-15 | $5.98 | $5.98 | 68,100 | — | — |
| 2005-12-14 | $5.99 | $5.99 | 61,500 | — | — |
| 2005-12-13 | $5.83 | $5.83 | 114,300 | — | — |
| 2005-12-12 | $5.98 | $5.98 | 196,800 | — | — |
| 2005-12-09 | $6.27 | $6.27 | 71,100 | — | — |
| 2005-12-08 | $6.31 | $6.31 | 74,100 | — | — |
| 2005-12-07 | $6.03 | $6.03 | 100,500 | — | — |
| 2005-12-06 | $6.05 | $6.05 | 49,500 | — | — |
| 2005-12-05 | $6.06 | $6.06 | 215,400 | — | — |
| 2005-12-02 | $6.35 | $6.35 | 85,500 | — | — |
| 2005-12-01 | $6.21 | $6.21 | 87,000 | — | — |
| 2005-11-30 | $5.93 | $5.93 | 50,100 | — | — |
| 2005-11-29 | $6.00 | $6.00 | 56,700 | — | — |
| 2005-11-28 | $5.94 | $5.94 | 100,800 | — | — |
| 2005-11-25 | $6.08 | $6.08 | 57,300 | — | — |
| 2005-11-23 | $5.97 | $5.97 | 81,000 | — | — |
| 2005-11-22 | $5.93 | $5.93 | 139,800 | — | — |
| 2005-11-21 | $5.84 | $5.84 | 127,200 | — | — |
| 2005-11-18 | $6.12 | $6.12 | 103,800 | — | — |
| 2005-11-17 | $5.90 | $5.90 | 82,200 | — | — |
| 2005-11-16 | $5.63 | $5.63 | 69,000 | — | — |
| 2005-11-15 | $5.68 | $5.68 | 86,400 | — | — |
| 2005-11-14 | $5.68 | $5.68 | 153,000 | — | — |
| 2005-11-11 | $5.81 | $5.81 | 50,700 | — | — |
| 2005-11-10 | $5.83 | $5.83 | 97,500 | — | — |
| 2005-11-09 | $5.92 | $5.92 | 150,000 | — | — |
| 2005-11-08 | $5.69 | $5.69 | 653,100 | — | — |
| 2005-11-07 | $5.73 | $5.73 | 99,000 | — | — |
| 2005-11-04 | $5.79 | $5.79 | 629,100 | — | — |
| 2005-11-03 | $6.03 | $6.03 | 387,000 | — | — |
| 2005-11-02 | $5.78 | $5.78 | 801,900 | — | — |
| 2005-11-01 | $5.95 | $5.95 | 309,000 | — | — |
| 2005-10-31 | $6.02 | $6.02 | 431,700 | — | — |
| 2005-10-28 | $6.35 | $6.35 | 82,200 | — | — |
| 2005-10-27 | $6.07 | $6.07 | 445,200 | — | — |
| 2005-10-26 | $6.60 | $6.60 | 114,600 | — | — |
| 2005-10-25 | $6.75 | $6.75 | 105,000 | — | — |
| 2005-10-24 | $7.03 | $7.03 | 53,100 | — | — |
| 2005-10-21 | $6.98 | $6.98 | 76,200 | — | — |
| 2005-10-20 | $6.73 | $6.73 | 138,600 | — | — |
| 2005-10-19 | $6.87 | $6.87 | 328,200 | — | — |
| 2005-10-18 | $6.84 | $6.84 | 163,200 | — | — |
| 2005-10-17 | $6.81 | $6.81 | 215,400 | — | — |
| 2005-10-14 | $6.77 | $6.77 | 177,900 | — | — |
| 2005-10-13 | $6.72 | $6.72 | 221,400 | — | — |
| 2005-10-12 | $6.44 | $6.44 | 363,000 | — | — |
| 2005-10-11 | $6.80 | $6.80 | 163,500 | — | — |
| 2005-10-10 | $6.76 | $6.76 | 148,200 | — | — |
| 2005-10-07 | $6.74 | $6.74 | 264,600 | — | — |
| 2005-10-06 | $6.72 | $6.72 | 220,200 | — | — |
| 2005-10-05 | $6.85 | $6.85 | 369,900 | — | — |
| 2005-10-04 | $7.39 | $7.39 | 261,600 | — | — |
| 2005-10-03 | $7.60 | $7.60 | 310,500 | — | — |
| 2005-09-30 | $7.41 | $7.41 | 225,900 | — | — |
| 2005-09-29 | $7.54 | $7.54 | 270,300 | — | — |
| 2005-09-28 | $8.07 | $8.07 | 405,600 | — | — |
| 2005-09-27 | $7.76 | $7.76 | 190,500 | — | — |
| 2005-09-26 | $7.58 | $7.58 | 126,900 | — | — |
| 2005-09-23 | $7.44 | $7.44 | 105,300 | — | — |
| 2005-09-22 | $7.37 | $7.37 | 110,100 | — | — |
| 2005-09-21 | $7.37 | $7.37 | 239,100 | — | — |
| 2005-09-20 | $7.42 | $7.42 | 80,100 | — | — |
| 2005-09-19 | $7.39 | $7.39 | 221,100 | — | — |
| 2005-09-16 | $7.45 | $7.45 | 329,700 | — | — |
| 2005-09-15 | $7.27 | $7.27 | 128,700 | — | — |
| 2005-09-14 | $7.17 | $7.17 | 199,200 | — | — |
| 2005-09-13 | $7.15 | $7.15 | 108,900 | — | — |
| 2005-09-12 | $7.27 | $7.27 | 171,600 | — | — |
| 2005-09-09 | $7.36 | $7.36 | 137,700 | — | — |
| 2005-09-08 | $7.41 | $7.41 | 167,700 | — | — |
| 2005-09-07 | $7.56 | $7.56 | 187,800 | — | — |
| 2005-09-06 | $7.56 | $7.56 | 207,000 | — | — |
| 2005-09-02 | $7.32 | $7.32 | 51,000 | — | — |
| 2005-09-01 | $7.39 | $7.39 | 91,500 | — | — |
| 2005-08-31 | $7.50 | $7.50 | 103,200 | — | — |
| 2005-08-30 | $7.45 | $7.45 | 141,000 | — | — |
| 2005-08-29 | $7.15 | $7.15 | 128,700 | — | — |
| 2005-08-26 | $7.45 | $7.45 | 103,800 | — | — |
| 2005-08-25 | $7.60 | $7.60 | 42,600 | — | — |
| 2005-08-24 | $7.58 | $7.58 | 117,600 | — | — |
| 2005-08-23 | $7.38 | $7.38 | 98,100 | — | — |
| 2005-08-22 | $7.28 | $7.28 | 210,900 | — | — |
| 2005-08-19 | $7.08 | $7.08 | 165,000 | — | — |
| 2005-08-18 | $6.82 | $6.82 | 112,200 | — | — |
| 2005-08-17 | $7.00 | $7.00 | 462,300 | — | — |
| 2005-08-16 | $6.97 | $6.97 | 200,100 | — | — |
| 2005-08-15 | $6.85 | $6.85 | 193,800 | — | — |
| 2005-08-12 | $6.73 | $6.73 | 183,600 | — | — |
| 2005-08-11 | $6.82 | $6.82 | 225,000 | — | — |
| 2005-08-10 | $6.77 | $6.77 | 334,500 | — | — |
| 2005-08-09 | $6.74 | $6.74 | 199,500 | — | — |
| 2005-08-08 | $6.68 | $6.68 | 208,800 | — | — |
| 2005-08-05 | $6.70 | $6.70 | 188,700 | — | — |
| 2005-08-04 | $6.73 | $6.73 | 300,600 | — | — |
| 2005-08-03 | $6.67 | $6.67 | 793,500 | — | — |
| 2005-08-02 | $6.59 | $6.59 | 812,400 | — | — |
| 2005-08-01 | $7.01 | $7.01 | 430,500 | — | — |
| 2005-07-29 | $7.23 | $7.23 | 367,800 | — | — |
| 2005-07-28 | $7.51 | $7.51 | 639,300 | — | — |
| 2005-07-27 | $8.01 | $8.01 | 214,800 | — | — |
| 2005-07-26 | $8.08 | $8.08 | 83,700 | — | — |
| 2005-07-25 | $7.87 | $7.87 | 150,000 | — | — |
| 2005-07-22 | $8.04 | $8.04 | 130,800 | — | — |
| 2005-07-21 | $7.90 | $7.90 | 93,900 | — | — |
| 2005-07-20 | $7.97 | $7.97 | 186,000 | — | — |
| 2005-07-19 | $7.99 | $7.99 | 118,500 | — | — |
| 2005-07-18 | $7.96 | $7.96 | 333,300 | — | — |
| 2005-07-15 | $8.44 | $8.44 | 96,000 | — | — |
| 2005-07-14 | $8.35 | $8.35 | 126,900 | — | — |
| 2005-07-13 | $8.65 | $8.65 | 201,000 | — | — |
| 2005-07-12 | $8.57 | $8.57 | 317,100 | — | — |
| 2005-07-11 | $8.59 | $8.59 | 264,300 | — | — |
| 2005-07-08 | $7.89 | $7.89 | 165,300 | — | — |
| 2005-07-07 | $7.74 | $7.74 | 470,400 | — | — |
| 2005-07-06 | $7.99 | $7.99 | 81,900 | — | — |
| 2005-07-05 | $7.98 | $7.98 | 110,700 | — | — |
| 2005-07-01 | $8.07 | $8.07 | 135,900 | — | — |
| 2005-06-30 | $8.02 | $8.02 | 118,500 | — | — |
| 2005-06-29 | $8.10 | $8.10 | 231,900 | — | — |
| 2005-06-28 | $8.09 | $8.09 | 235,800 | — | — |
| 2005-06-27 | $8.17 | $8.17 | 424,200 | — | — |
| 2005-06-24 | $8.14 | $8.14 | 2,055,300 | — | — |
| 2005-06-23 | $7.83 | $7.83 | 147,600 | — | — |
| 2005-06-22 | $8.07 | $8.07 | 93,600 | — | — |
| 2005-06-21 | $7.95 | $7.95 | 110,400 | — | — |
| 2005-06-20 | $7.80 | $7.80 | 162,000 | — | — |
| 2005-06-17 | $7.83 | $7.83 | 386,700 | — | — |
| 2005-06-16 | $7.59 | $7.59 | 159,900 | — | — |
| 2005-06-15 | $7.43 | $7.43 | 215,700 | — | — |
| 2005-06-14 | $7.35 | $7.35 | 116,400 | — | — |
| 2005-06-13 | $7.41 | $7.41 | 97,200 | — | — |
| 2005-06-10 | $7.34 | $7.34 | 93,600 | — | — |
| 2005-06-09 | $7.37 | $7.37 | 107,100 | — | — |
| 2005-06-08 | $7.33 | $7.33 | 134,100 | — | — |
| 2005-06-07 | $7.26 | $7.26 | 226,500 | — | — |
| 2005-06-06 | $7.12 | $7.12 | 210,000 | — | — |
| 2005-06-03 | $6.87 | $6.87 | 129,000 | — | — |
| 2005-06-02 | $6.91 | $6.91 | 904,800 | — | — |
| 2005-06-01 | $7.10 | $7.10 | 179,100 | — | — |
| 2005-05-31 | $7.08 | $7.08 | 164,700 | — | — |
| 2005-05-27 | $7.16 | $7.16 | 124,500 | — | — |
| 2005-05-26 | $7.19 | $7.19 | 165,600 | — | — |
| 2005-05-25 | $7.10 | $7.10 | 246,600 | — | — |
| 2005-05-24 | $7.16 | $7.16 | 174,300 | — | — |
| 2005-05-23 | $7.25 | $7.25 | 283,200 | — | — |
| 2005-05-20 | $6.85 | $6.85 | 156,300 | — | — |
| 2005-05-19 | $6.65 | $6.65 | 114,300 | — | — |
| 2005-05-18 | $6.65 | $6.65 | 234,300 | — | — |
| 2005-05-17 | $6.48 | $6.48 | 272,700 | — | — |
| 2005-05-16 | $6.34 | $6.34 | 138,300 | — | — |
| 2005-05-13 | $6.33 | $6.33 | 193,500 | — | — |
| 2005-05-12 | $6.24 | $6.24 | 237,900 | — | — |
| 2005-05-11 | $5.85 | $5.85 | 220,500 | — | — |
| 2005-05-10 | $5.67 | $5.67 | 265,500 | — | — |
| 2005-05-09 | $5.52 | $5.52 | 330,300 | — | — |
| 2005-05-06 | $5.72 | $5.72 | 282,300 | — | — |
| 2005-05-05 | $5.49 | $5.49 | 920,100 | — | — |
| 2005-05-04 | $6.50 | $6.50 | 116,700 | — | — |
| 2005-05-03 | $6.73 | $6.73 | 112,500 | — | — |
| 2005-05-02 | $6.75 | $6.75 | 106,500 | — | — |
| 2005-04-29 | $6.51 | $6.51 | 47,100 | — | — |
| 2005-04-28 | $6.28 | $6.28 | 105,600 | — | — |
| 2005-04-27 | $6.12 | $6.12 | 61,800 | — | — |
| 2005-04-26 | $6.04 | $6.04 | 66,300 | — | — |
| 2005-04-25 | $6.00 | $6.00 | 97,200 | — | — |
| 2005-04-22 | $6.00 | $6.00 | 171,900 | — | — |
| 2005-04-21 | $6.39 | $6.39 | 130,800 | — | — |
| 2005-04-20 | $6.28 | $6.28 | 171,900 | — | — |
| 2005-04-19 | $6.38 | $6.38 | 141,900 | — | — |
| 2005-04-18 | $6.18 | $6.18 | 99,000 | — | — |
| 2005-04-15 | $6.20 | $6.20 | 186,900 | — | — |
| 2005-04-14 | $6.21 | $6.21 | 409,200 | — | — |
| 2005-04-13 | $6.86 | $6.86 | 62,400 | — | — |
| 2005-04-12 | $7.02 | $7.02 | 232,800 | — | — |
| 2005-04-11 | $7.27 | $7.27 | 211,500 | — | — |
| 2005-04-08 | $7.20 | $7.20 | 183,900 | — | — |
| 2005-04-07 | $7.23 | $7.23 | 275,100 | — | — |
| 2005-04-06 | $6.75 | $6.75 | 92,100 | — | — |
| 2005-04-05 | $6.87 | $6.87 | 124,800 | — | — |
| 2005-04-04 | $6.81 | $6.81 | 177,000 | — | — |
| 2005-04-01 | $6.34 | $6.34 | 63,000 | — | — |
| 2005-03-31 | $6.29 | $6.29 | 123,600 | — | — |
| 2005-03-30 | $6.55 | $6.55 | 420,000 | — | — |
| 2005-03-29 | $6.07 | $6.07 | 75,000 | — | — |
| 2005-03-28 | $6.13 | $6.13 | 222,000 | — | — |
| 2005-03-24 | $6.01 | $6.01 | 156,000 | — | — |
| 2005-03-23 | $5.97 | $5.97 | 104,700 | — | — |
| 2005-03-22 | $6.17 | $6.17 | 47,100 | — | — |
| 2005-03-21 | $6.23 | $6.23 | 132,900 | — | — |
| 2005-03-18 | $6.24 | $6.24 | 214,800 | — | — |
| 2005-03-17 | $6.06 | $6.06 | 266,400 | — | — |
| 2005-03-16 | $6.01 | $6.01 | 171,000 | — | — |
| 2005-03-15 | $5.84 | $5.84 | 215,700 | — | — |
| 2005-03-14 | $5.97 | $5.97 | 62,400 | — | — |
| 2005-03-11 | $6.03 | $6.03 | 136,200 | — | — |
| 2005-03-10 | $6.01 | $6.01 | 147,600 | — | — |
| 2005-03-09 | $6.26 | $6.26 | 120,000 | — | — |
| 2005-03-08 | $6.19 | $6.19 | 56,100 | — | — |
| 2005-03-07 | $6.21 | $6.21 | 253,200 | — | — |
| 2005-03-04 | $6.33 | $6.33 | 97,500 | — | — |
| 2005-03-03 | $6.39 | $6.39 | 227,700 | — | — |
| 2005-03-02 | $6.33 | $6.33 | 202,800 | — | — |
| 2005-03-01 | $6.50 | $6.50 | 433,200 | — | — |
| 2005-02-28 | $6.75 | $6.75 | 189,900 | — | — |
| 2005-02-25 | $6.75 | $6.75 | 227,100 | — | — |
| 2005-02-24 | $6.77 | $6.77 | 73,800 | — | — |
| 2005-02-23 | $6.73 | $6.73 | 170,100 | — | — |
| 2005-02-22 | $6.61 | $6.61 | 266,100 | — | — |
| 2005-02-18 | $6.50 | $6.50 | 227,700 | — | — |
| 2005-02-17 | $6.90 | $6.90 | 56,400 | — | — |
| 2005-02-16 | $7.17 | $7.17 | 54,300 | — | — |
| 2005-02-15 | $7.32 | $7.32 | 32,100 | — | — |
| 2005-02-14 | $7.33 | $7.33 | 24,000 | — | — |
| 2005-02-11 | $7.53 | $7.53 | 83,100 | — | — |
| 2005-02-10 | $7.55 | $7.55 | 41,400 | — | — |
| 2005-02-09 | $7.67 | $7.67 | 84,900 | — | — |
| 2005-02-08 | $7.64 | $7.64 | 44,700 | — | — |
| 2005-02-07 | $7.60 | $7.60 | 157,200 | — | — |
| 2005-02-04 | $7.70 | $7.70 | 158,700 | — | — |
| 2005-02-03 | $7.66 | $7.66 | 100,500 | — | — |
| 2005-02-02 | $7.75 | $7.75 | 65,400 | — | — |
| 2005-02-01 | $7.71 | $7.71 | 231,900 | — | — |
| 2005-01-31 | $7.67 | $7.67 | 93,900 | — | — |
| 2005-01-28 | $7.42 | $7.42 | 88,200 | — | — |
| 2005-01-27 | $7.46 | $7.46 | 60,300 | — | — |
| 2005-01-26 | $7.40 | $7.40 | 106,200 | — | — |
| 2005-01-25 | $7.30 | $7.30 | 187,200 | — | — |
| 2005-01-24 | $7.10 | $7.10 | 114,600 | — | — |
| 2005-01-21 | $7.06 | $7.06 | 97,800 | — | — |
| 2005-01-20 | $7.33 | $7.33 | 215,400 | — | — |
| 2005-01-19 | $7.66 | $7.66 | 101,700 | — | — |
| 2005-01-18 | $7.70 | $7.70 | 290,100 | — | — |
| 2005-01-14 | $7.67 | $7.67 | 564,000 | — | — |
| 2005-01-13 | $7.49 | $7.49 | 264,600 | — | — |
| 2005-01-12 | $7.24 | $7.24 | 176,700 | — | — |
| 2005-01-11 | $7.19 | $7.19 | 216,300 | — | — |
| 2005-01-10 | $7.21 | $7.21 | 311,700 | — | — |
| 2005-01-07 | $7.05 | $7.05 | 282,900 | — | — |
| 2005-01-06 | $6.93 | $6.93 | 833,400 | — | — |
| 2005-01-05 | $6.73 | $6.73 | 453,600 | — | — |
| 2005-01-04 | $6.58 | $6.58 | 311,700 | — | — |
| 2005-01-03 | $6.75 | $6.75 | 174,300 | — | — |