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
- 1987-06-02 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 | $6.13 | $6.13 | 63,100 | — | — |
| 2005-12-29 | $6.14 | $6.14 | 170,200 | — | — |
| 2005-12-28 | $6.02 | $6.02 | 45,300 | — | — |
| 2005-12-27 | $6.03 | $6.03 | 67,600 | — | — |
| 2005-12-23 | $5.95 | $5.95 | 84,800 | — | — |
| 2005-12-22 | $6.07 | $6.07 | 71,200 | — | — |
| 2005-12-21 | $5.98 | $5.98 | 125,300 | — | — |
| 2005-12-20 | $5.95 | $5.95 | 90,800 | — | — |
| 2005-12-19 | $5.97 | $5.97 | 98,100 | — | — |
| 2005-12-16 | $6.06 | $6.06 | 209,500 | — | — |
| 2005-12-15 | $6.10 | $6.10 | 151,500 | — | — |
| 2005-12-14 | $6.16 | $6.16 | 97,400 | — | — |
| 2005-12-13 | $6.19 | $6.19 | 139,000 | — | — |
| 2005-12-12 | $6.10 | $6.10 | 86,200 | — | — |
| 2005-12-09 | $6.06 | $6.06 | 45,500 | — | — |
| 2005-12-08 | $6.00 | $6.00 | 71,000 | — | — |
| 2005-12-07 | $5.97 | $5.97 | 199,900 | — | — |
| 2005-12-06 | $6.02 | $6.02 | 53,500 | — | — |
| 2005-12-05 | $6.06 | $6.06 | 68,200 | — | — |
| 2005-12-02 | $6.26 | $6.26 | 81,400 | — | — |
| 2005-12-01 | $6.24 | $6.24 | 126,700 | — | — |
| 2005-11-30 | $6.18 | $6.18 | 97,300 | — | — |
| 2005-11-29 | $6.06 | $6.06 | 120,100 | — | — |
| 2005-11-28 | $6.06 | $6.06 | 118,400 | — | — |
| 2005-11-25 | $6.11 | $6.11 | 9,500 | — | — |
| 2005-11-23 | $6.20 | $6.20 | 258,900 | — | — |
| 2005-11-22 | $6.40 | $6.40 | 194,500 | — | — |
| 2005-11-21 | $6.11 | $6.11 | 265,400 | — | — |
| 2005-11-18 | $6.04 | $6.04 | 190,000 | — | — |
| 2005-11-17 | $5.97 | $5.97 | 265,600 | — | — |
| 2005-11-16 | $5.97 | $5.97 | 116,800 | — | — |
| 2005-11-15 | $6.05 | $6.05 | 144,800 | — | — |
| 2005-11-14 | $6.32 | $6.32 | 258,200 | — | — |
| 2005-11-11 | $6.23 | $6.23 | 190,600 | — | — |
| 2005-11-10 | $6.37 | $6.37 | 83,200 | — | — |
| 2005-11-09 | $6.23 | $6.23 | 114,700 | — | — |
| 2005-11-08 | $6.11 | $6.11 | 117,700 | — | — |
| 2005-11-07 | $6.38 | $6.38 | 129,600 | — | — |
| 2005-11-04 | $6.34 | $6.34 | 284,400 | — | — |
| 2005-11-03 | $6.14 | $6.14 | 381,500 | — | — |
| 2005-11-02 | $5.78 | $5.78 | 134,800 | — | — |
| 2005-11-01 | $5.75 | $5.75 | 146,800 | — | — |
| 2005-10-31 | $5.77 | $5.77 | 136,100 | — | — |
| 2005-10-28 | $5.56 | $5.56 | 632,900 | — | — |
| 2005-10-27 | $5.29 | $5.29 | 332,900 | — | — |
| 2005-10-26 | $5.50 | $5.50 | 252,400 | — | — |
| 2005-10-25 | $5.75 | $5.75 | 564,100 | — | — |
| 2005-10-24 | $5.84 | $5.84 | 395,000 | — | — |
| 2005-10-21 | $5.97 | $5.97 | 483,600 | — | — |
| 2005-10-20 | $6.30 | $6.30 | 502,000 | — | — |
| 2005-10-19 | $6.72 | $6.72 | 718,700 | — | — |
| 2005-10-18 | $6.55 | $6.55 | 281,900 | — | — |
| 2005-10-17 | $6.62 | $6.62 | 62,100 | — | — |
| 2005-10-14 | $6.75 | $6.75 | 164,500 | — | — |
| 2005-10-13 | $6.63 | $6.63 | 122,600 | — | — |
| 2005-10-12 | $6.70 | $6.70 | 188,200 | — | — |
| 2005-10-11 | $6.83 | $6.83 | 55,600 | — | — |
| 2005-10-10 | $6.87 | $6.87 | 47,300 | — | — |
| 2005-10-07 | $6.97 | $6.97 | 63,200 | — | — |
| 2005-10-06 | $7.05 | $7.05 | 134,400 | — | — |
| 2005-10-05 | $6.99 | $6.99 | 135,800 | — | — |
| 2005-10-04 | $6.98 | $6.98 | 264,800 | — | — |
| 2005-10-03 | $6.95 | $6.95 | 200,200 | — | — |
| 2005-09-30 | $6.88 | $6.88 | 187,600 | — | — |
| 2005-09-29 | $6.84 | $6.84 | 134,500 | — | — |
| 2005-09-28 | $6.80 | $6.80 | 178,100 | — | — |
| 2005-09-27 | $6.90 | $6.90 | 116,400 | — | — |
| 2005-09-26 | $6.90 | $6.90 | 320,000 | — | — |
| 2005-09-23 | $6.70 | $6.70 | 185,900 | — | — |
| 2005-09-22 | $6.23 | $6.23 | 528,400 | — | — |
| 2005-09-21 | $6.34 | $6.34 | 235,300 | — | — |
| 2005-09-20 | $6.58 | $6.58 | 395,200 | — | — |
| 2005-09-19 | $6.55 | $6.55 | 340,300 | — | — |
| 2005-09-16 | $7.00 | $7.00 | 661,400 | — | — |
| 2005-09-15 | $7.08 | $7.08 | 60,000 | — | — |
| 2005-09-14 | $7.12 | $7.12 | 139,800 | — | — |
| 2005-09-13 | $7.18 | $7.18 | 147,200 | — | — |
| 2005-09-12 | $7.37 | $7.37 | 126,500 | — | — |
| 2005-09-09 | $7.32 | $7.32 | 127,000 | — | — |
| 2005-09-08 | $7.16 | $7.16 | 267,600 | — | — |
| 2005-09-07 | $7.10 | $7.10 | 142,200 | — | — |
| 2005-09-06 | $7.10 | $7.10 | 259,900 | — | — |
| 2005-09-02 | $6.97 | $6.97 | 133,100 | — | — |
| 2005-09-01 | $6.96 | $6.96 | 144,400 | — | — |
| 2005-08-31 | $7.11 | $7.11 | 194,200 | — | — |
| 2005-08-30 | $7.16 | $7.16 | 149,100 | — | — |
| 2005-08-29 | $7.32 | $7.32 | 124,800 | — | — |
| 2005-08-26 | $7.23 | $7.23 | 110,800 | — | — |
| 2005-08-25 | $7.30 | $7.30 | 74,800 | — | — |
| 2005-08-24 | $7.27 | $7.27 | 226,700 | — | — |
| 2005-08-23 | $7.31 | $7.31 | 121,300 | — | — |
| 2005-08-22 | $7.33 | $7.33 | 320,200 | — | — |
| 2005-08-19 | $7.32 | $7.32 | 234,400 | — | — |
| 2005-08-18 | $7.13 | $7.13 | 296,000 | — | — |
| 2005-08-17 | $7.15 | $7.15 | 152,000 | — | — |
| 2005-08-16 | $7.13 | $7.13 | 129,900 | — | — |
| 2005-08-15 | $7.30 | $7.30 | 168,400 | — | — |
| 2005-08-12 | $7.21 | $7.21 | 82,800 | — | — |
| 2005-08-11 | $7.10 | $7.10 | 207,800 | — | — |
| 2005-08-10 | $7.21 | $7.21 | 179,300 | — | — |
| 2005-08-09 | $7.00 | $7.00 | 309,800 | — | — |
| 2005-08-08 | $6.93 | $6.93 | 355,900 | — | — |
| 2005-08-05 | $7.28 | $7.28 | 199,500 | — | — |
| 2005-08-04 | $7.29 | $7.29 | 368,400 | — | — |
| 2005-08-03 | $7.31 | $7.31 | 142,200 | — | — |
| 2005-08-02 | $7.44 | $7.44 | 244,300 | — | — |
| 2005-08-01 | $7.37 | $7.37 | 157,600 | — | — |
| 2005-07-29 | $7.11 | $7.11 | 161,000 | — | — |
| 2005-07-28 | $7.30 | $7.30 | 406,300 | — | — |
| 2005-07-27 | $7.15 | $7.15 | 585,800 | — | — |
| 2005-07-26 | $7.25 | $7.25 | 198,700 | — | — |
| 2005-07-25 | $7.66 | $7.66 | 75,000 | — | — |
| 2005-07-22 | $7.80 | $7.80 | 144,600 | — | — |
| 2005-07-21 | $7.75 | $7.75 | 154,000 | — | — |
| 2005-07-20 | $7.87 | $7.87 | 85,600 | — | — |
| 2005-07-19 | $7.70 | $7.70 | 145,200 | — | — |
| 2005-07-18 | $7.72 | $7.72 | 218,700 | — | — |
| 2005-07-15 | $7.60 | $7.60 | 323,000 | — | — |
| 2005-07-14 | $7.49 | $7.49 | 698,400 | — | — |
| 2005-07-13 | $7.43 | $7.43 | 206,600 | — | — |
| 2005-07-12 | $7.70 | $7.70 | 281,400 | — | — |
| 2005-07-11 | $7.65 | $7.65 | 204,600 | — | — |
| 2005-07-08 | $7.69 | $7.69 | 128,200 | — | — |
| 2005-07-07 | $7.38 | $7.38 | 85,700 | — | — |
| 2005-07-06 | $7.31 | $7.31 | 159,300 | — | — |
| 2005-07-05 | $7.35 | $7.35 | 122,000 | — | — |
| 2005-07-01 | $7.24 | $7.24 | 225,900 | — | — |
| 2005-06-30 | $7.31 | $7.31 | 124,000 | — | — |
| 2005-06-29 | $7.33 | $7.33 | 81,600 | — | — |
| 2005-06-28 | $7.55 | $7.55 | 196,200 | — | — |
| 2005-06-27 | $7.20 | $7.20 | 195,300 | — | — |
| 2005-06-24 | $7.34 | $7.34 | 421,100 | — | — |
| 2005-06-23 | $7.39 | $7.39 | 136,500 | — | — |
| 2005-06-22 | $7.45 | $7.45 | 135,200 | — | — |
| 2005-06-21 | $7.42 | $7.42 | 137,100 | — | — |
| 2005-06-20 | $7.58 | $7.58 | 185,900 | — | — |
| 2005-06-17 | $7.57 | $7.57 | 848,400 | — | — |
| 2005-06-16 | $7.14 | $7.14 | 187,500 | — | — |
| 2005-06-15 | $7.22 | $7.22 | 242,300 | — | — |
| 2005-06-14 | $7.29 | $7.29 | 118,300 | — | — |
| 2005-06-13 | $7.09 | $7.09 | 240,700 | — | — |
| 2005-06-10 | $7.27 | $7.27 | 98,400 | — | — |
| 2005-06-09 | $7.36 | $7.36 | 146,400 | — | — |
| 2005-06-08 | $7.19 | $7.19 | 226,000 | — | — |
| 2005-06-07 | $7.38 | $7.38 | 254,700 | — | — |
| 2005-06-06 | $7.18 | $7.18 | 249,300 | — | — |
| 2005-06-03 | $7.00 | $7.00 | 246,500 | — | — |
| 2005-06-02 | $7.34 | $7.34 | 527,500 | — | — |
| 2005-06-01 | $7.19 | $7.19 | 183,500 | — | — |
| 2005-05-31 | $7.05 | $7.05 | 734,500 | — | — |
| 2005-05-27 | $6.89 | $6.89 | 99,700 | — | — |
| 2005-05-26 | $6.95 | $6.95 | 132,400 | — | — |
| 2005-05-25 | $6.99 | $6.99 | 197,300 | — | — |
| 2005-05-24 | $7.00 | $7.00 | 390,400 | — | — |
| 2005-05-23 | $6.90 | $6.90 | 326,200 | — | — |
| 2005-05-20 | $6.98 | $6.98 | 399,400 | — | — |
| 2005-05-19 | $6.84 | $6.84 | 361,700 | — | — |
| 2005-05-18 | $6.65 | $6.65 | 181,200 | — | — |
| 2005-05-17 | $6.77 | $6.77 | 221,100 | — | — |
| 2005-05-16 | $6.75 | $6.75 | 563,600 | — | — |
| 2005-05-13 | $6.59 | $6.59 | 757,700 | — | — |
| 2005-05-12 | $6.41 | $6.41 | 317,200 | — | — |
| 2005-05-11 | $6.76 | $6.76 | 108,200 | — | — |
| 2005-05-10 | $6.76 | $6.76 | 144,200 | — | — |
| 2005-05-09 | $6.90 | $6.90 | 359,500 | — | — |
| 2005-05-06 | $6.55 | $6.55 | 157,000 | — | — |
| 2005-05-05 | $6.80 | $6.80 | 529,000 | — | — |
| 2005-05-04 | $6.70 | $6.70 | 157,000 | — | — |
| 2005-05-03 | $6.61 | $6.61 | 131,100 | — | — |
| 2005-05-02 | $6.86 | $6.86 | 200,800 | — | — |
| 2005-04-29 | $6.61 | $6.61 | 481,800 | — | — |
| 2005-04-28 | $6.83 | $6.83 | 127,500 | — | — |
| 2005-04-27 | $7.10 | $7.10 | 306,300 | — | — |
| 2005-04-26 | $6.90 | $6.90 | 72,500 | — | — |
| 2005-04-25 | $7.01 | $7.01 | 236,200 | — | — |
| 2005-04-22 | $6.76 | $6.76 | 281,400 | — | — |
| 2005-04-21 | $7.07 | $7.07 | 276,000 | — | — |
| 2005-04-20 | $6.85 | $6.85 | 202,900 | — | — |
| 2005-04-19 | $7.19 | $7.19 | 148,600 | — | — |
| 2005-04-18 | $7.06 | $7.06 | 172,900 | — | — |
| 2005-04-15 | $7.01 | $7.01 | 313,300 | — | — |
| 2005-04-14 | $7.33 | $7.33 | 307,600 | — | — |
| 2005-04-13 | $7.27 | $7.27 | 196,200 | — | — |
| 2005-04-12 | $7.40 | $7.40 | 175,100 | — | — |
| 2005-04-11 | $7.34 | $7.34 | 235,600 | — | — |
| 2005-04-08 | $7.60 | $7.60 | 426,100 | — | — |
| 2005-04-07 | $7.41 | $7.41 | 837,200 | — | — |
| 2005-04-06 | $7.41 | $7.41 | 615,400 | — | — |
| 2005-04-05 | $7.36 | $7.36 | 860,600 | — | — |
| 2005-04-04 | $7.05 | $7.05 | 512,200 | — | — |
| 2005-04-01 | $6.79 | $6.79 | 652,000 | — | — |
| 2005-03-31 | $6.49 | $6.49 | 1,975,700 | — | — |
| 2005-03-30 | $5.90 | $5.90 | 349,100 | — | — |
| 2005-03-29 | $5.70 | $5.70 | 186,300 | — | — |
| 2005-03-28 | $5.75 | $5.75 | 143,300 | — | — |
| 2005-03-24 | $5.68 | $5.68 | 82,200 | — | — |
| 2005-03-23 | $5.77 | $5.77 | 97,800 | — | — |
| 2005-03-22 | $5.76 | $5.76 | 197,900 | — | — |
| 2005-03-21 | $5.81 | $5.81 | 129,700 | — | — |
| 2005-03-18 | $5.89 | $5.89 | 310,600 | — | — |
| 2005-03-17 | $6.10 | $6.10 | 142,200 | — | — |
| 2005-03-16 | $6.00 | $6.00 | 297,600 | — | — |
| 2005-03-15 | $5.91 | $5.91 | 128,700 | — | — |
| 2005-03-14 | $6.04 | $6.04 | 149,400 | — | — |
| 2005-03-11 | $6.11 | $6.11 | 75,500 | — | — |
| 2005-03-10 | $6.25 | $6.25 | 151,500 | — | — |
| 2005-03-09 | $6.20 | $6.20 | 258,400 | — | — |
| 2005-03-08 | $6.19 | $6.19 | 108,400 | — | — |
| 2005-03-07 | $6.28 | $6.28 | 240,800 | — | — |
| 2005-03-04 | $6.12 | $6.12 | 188,700 | — | — |
| 2005-03-03 | $6.10 | $6.10 | 342,800 | — | — |
| 2005-03-02 | $5.85 | $5.85 | 139,000 | — | — |
| 2005-03-01 | $5.77 | $5.77 | 174,000 | — | — |
| 2005-02-28 | $5.79 | $5.79 | 151,200 | — | — |
| 2005-02-25 | $5.59 | $5.59 | 332,500 | — | — |
| 2005-02-24 | $5.59 | $5.59 | 222,100 | — | — |
| 2005-02-23 | $5.41 | $5.41 | 210,300 | — | — |
| 2005-02-22 | $5.27 | $5.27 | 153,800 | — | — |
| 2005-02-18 | $5.39 | $5.39 | 88,300 | — | — |
| 2005-02-17 | $5.42 | $5.42 | 120,800 | — | — |
| 2005-02-16 | $5.45 | $5.45 | 91,100 | — | — |
| 2005-02-15 | $5.37 | $5.37 | 104,500 | — | — |
| 2005-02-14 | $5.28 | $5.28 | 80,200 | — | — |
| 2005-02-11 | $5.30 | $5.30 | 179,900 | — | — |
| 2005-02-10 | $5.24 | $5.24 | 174,800 | — | — |
| 2005-02-09 | $5.19 | $5.19 | 158,700 | — | — |
| 2005-02-08 | $5.35 | $5.35 | 224,400 | — | — |
| 2005-02-07 | $5.50 | $5.50 | 457,900 | — | — |
| 2005-02-04 | $5.45 | $5.45 | 278,700 | — | — |
| 2005-02-03 | $5.41 | $5.41 | 172,400 | — | — |
| 2005-02-02 | $5.72 | $5.72 | 75,800 | — | — |
| 2005-02-01 | $5.57 | $5.57 | 597,000 | — | — |
| 2005-01-31 | $5.59 | $5.59 | 164,200 | — | — |
| 2005-01-28 | $5.40 | $5.40 | 203,800 | — | — |
| 2005-01-27 | $5.38 | $5.38 | 740,400 | — | — |
| 2005-01-26 | $5.53 | $5.53 | 95,700 | — | — |
| 2005-01-25 | $5.54 | $5.54 | 135,300 | — | — |
| 2005-01-24 | $5.51 | $5.51 | 211,500 | — | — |
| 2005-01-21 | $5.50 | $5.50 | 444,700 | — | — |
| 2005-01-20 | $5.53 | $5.53 | 199,800 | — | — |
| 2005-01-19 | $5.46 | $5.46 | 74,900 | — | — |
| 2005-01-18 | $5.38 | $5.38 | 184,400 | — | — |
| 2005-01-14 | $5.42 | $5.42 | 147,800 | — | — |
| 2005-01-13 | $5.08 | $5.08 | 106,400 | — | — |
| 2005-01-12 | $5.11 | $5.11 | 293,300 | — | — |
| 2005-01-11 | $5.09 | $5.09 | 293,300 | — | — |
| 2005-01-10 | $5.29 | $5.29 | 1,033,900 | — | — |
| 2005-01-07 | $5.25 | $5.25 | 305,900 | — | — |
| 2005-01-06 | $5.55 | $5.55 | 390,900 | — | — |
| 2005-01-05 | $5.77 | $5.77 | 572,000 | — | — |
| 2005-01-04 | $5.37 | $5.37 | 186,200 | — | — |
| 2005-01-03 | $5.60 | $5.60 | 173,800 | — | — |