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
- 1992-09-22 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 | $10.91 | $10.91 | 131,200 | — | — |
| 2005-12-29 | $10.69 | $10.69 | 143,600 | — | — |
| 2005-12-28 | $10.46 | $10.46 | 177,200 | — | — |
| 2005-12-27 | $10.17 | $10.17 | 429,700 | — | — |
| 2005-12-23 | $10.72 | $10.72 | 165,000 | — | — |
| 2005-12-22 | $10.89 | $10.89 | 332,900 | — | — |
| 2005-12-21 | $11.48 | $11.48 | 94,700 | — | — |
| 2005-12-20 | $11.45 | $11.45 | 140,300 | — | — |
| 2005-12-19 | $11.04 | $11.04 | 356,000 | — | — |
| 2005-12-16 | $11.56 | $11.56 | 172,700 | — | — |
| 2005-12-15 | $11.98 | $11.98 | 215,300 | — | — |
| 2005-12-14 | $11.93 | $11.93 | 153,800 | — | — |
| 2005-12-13 | $11.74 | $11.74 | 90,500 | — | — |
| 2005-12-12 | $11.70 | $11.70 | 119,300 | — | — |
| 2005-12-09 | $11.45 | $11.45 | 128,700 | — | — |
| 2005-12-08 | $11.63 | $11.63 | 193,000 | — | — |
| 2005-12-07 | $11.10 | $11.10 | 422,200 | — | — |
| 2005-12-06 | $12.01 | $12.01 | 432,000 | — | — |
| 2005-12-05 | $11.79 | $11.79 | 484,400 | — | — |
| 2005-12-02 | $11.23 | $11.23 | 371,700 | — | — |
| 2005-12-01 | $11.30 | $11.30 | 440,400 | — | — |
| 2005-11-30 | $11.05 | $11.05 | 189,400 | — | — |
| 2005-11-29 | $11.00 | $11.00 | 248,000 | — | — |
| 2005-11-28 | $10.77 | $10.77 | 276,400 | — | — |
| 2005-11-25 | $10.53 | $10.53 | 111,800 | — | — |
| 2005-11-23 | $10.49 | $10.49 | 166,800 | — | — |
| 2005-11-22 | $10.79 | $10.79 | 350,400 | — | — |
| 2005-11-21 | $9.99 | $9.99 | 324,800 | — | — |
| 2005-11-18 | $9.99 | $9.99 | 158,900 | — | — |
| 2005-11-17 | $10.26 | $10.26 | 284,500 | — | — |
| 2005-11-16 | $9.89 | $9.89 | 81,600 | — | — |
| 2005-11-15 | $10.03 | $10.03 | 213,800 | — | — |
| 2005-11-14 | $10.26 | $10.26 | 156,300 | — | — |
| 2005-11-11 | $10.41 | $10.41 | 249,900 | — | — |
| 2005-11-10 | $10.52 | $10.52 | 660,100 | — | — |
| 2005-11-09 | $10.42 | $10.42 | 436,100 | — | — |
| 2005-11-08 | $9.87 | $9.87 | 154,800 | — | — |
| 2005-11-07 | $9.94 | $9.94 | 382,000 | — | — |
| 2005-11-04 | $9.68 | $9.68 | 474,800 | — | — |
| 2005-11-03 | $9.69 | $9.69 | 486,100 | — | — |
| 2005-11-02 | $9.23 | $9.23 | 348,800 | — | — |
| 2005-11-01 | $9.19 | $9.19 | 649,000 | — | — |
| 2005-10-31 | $8.51 | $8.51 | 294,800 | — | — |
| 2005-10-28 | $8.70 | $8.70 | 190,400 | — | — |
| 2005-10-27 | $9.00 | $9.00 | 85,300 | — | — |
| 2005-10-26 | $9.03 | $9.03 | 163,500 | — | — |
| 2005-10-25 | $9.20 | $9.20 | 228,400 | — | — |
| 2005-10-24 | $9.15 | $9.15 | 167,800 | — | — |
| 2005-10-21 | $9.19 | $9.19 | 193,400 | — | — |
| 2005-10-20 | $8.94 | $8.94 | 145,900 | — | — |
| 2005-10-19 | $9.10 | $9.10 | 332,900 | — | — |
| 2005-10-18 | $9.02 | $9.02 | 214,100 | — | — |
| 2005-10-17 | $9.10 | $9.10 | 313,100 | — | — |
| 2005-10-14 | $9.26 | $9.26 | 773,700 | — | — |
| 2005-10-13 | $8.65 | $8.65 | 197,200 | — | — |
| 2005-10-12 | $8.48 | $8.48 | 157,000 | — | — |
| 2005-10-11 | $8.58 | $8.58 | 452,800 | — | — |
| 2005-10-10 | $8.40 | $8.40 | 133,700 | — | — |
| 2005-10-07 | $8.38 | $8.38 | 94,700 | — | — |
| 2005-10-06 | $8.31 | $8.31 | 84,400 | — | — |
| 2005-10-05 | $8.54 | $8.54 | 83,500 | — | — |
| 2005-10-04 | $8.73 | $8.73 | 129,100 | — | — |
| 2005-10-03 | $8.73 | $8.73 | 322,900 | — | — |
| 2005-09-30 | $8.55 | $8.55 | 141,500 | — | — |
| 2005-09-29 | $8.52 | $8.52 | 193,300 | — | — |
| 2005-09-28 | $8.63 | $8.63 | 327,900 | — | — |
| 2005-09-27 | $8.62 | $8.62 | 339,100 | — | — |
| 2005-09-26 | $8.43 | $8.43 | 321,200 | — | — |
| 2005-09-23 | $8.20 | $8.20 | 493,000 | — | — |
| 2005-09-22 | $8.00 | $8.00 | 182,700 | — | — |
| 2005-09-21 | $7.67 | $7.67 | 106,700 | — | — |
| 2005-09-20 | $7.75 | $7.75 | 133,000 | — | — |
| 2005-09-19 | $7.29 | $7.29 | 99,500 | — | — |
| 2005-09-16 | $7.65 | $7.65 | 131,800 | — | — |
| 2005-09-15 | $7.51 | $7.51 | 107,100 | — | — |
| 2005-09-14 | $7.57 | $7.57 | 272,700 | — | — |
| 2005-09-13 | $7.85 | $7.85 | 428,200 | — | — |
| 2005-09-12 | $7.29 | $7.29 | 199,600 | — | — |
| 2005-09-09 | $7.07 | $7.07 | 105,000 | — | — |
| 2005-09-08 | $7.08 | $7.08 | 87,800 | — | — |
| 2005-09-07 | $7.09 | $7.09 | 166,600 | — | — |
| 2005-09-06 | $6.91 | $6.91 | 318,300 | — | — |
| 2005-09-02 | $7.05 | $7.05 | 144,100 | — | — |
| 2005-09-01 | $7.00 | $7.00 | 92,700 | — | — |
| 2005-08-31 | $6.93 | $6.93 | 34,600 | — | — |
| 2005-08-30 | $6.95 | $6.95 | 87,200 | — | — |
| 2005-08-29 | $6.92 | $6.92 | 252,800 | — | — |
| 2005-08-26 | $6.68 | $6.68 | 98,300 | — | — |
| 2005-08-25 | $6.55 | $6.55 | 59,700 | — | — |
| 2005-08-24 | $6.57 | $6.57 | 101,700 | — | — |
| 2005-08-23 | $6.59 | $6.59 | 77,900 | — | — |
| 2005-08-22 | $6.60 | $6.60 | 147,400 | — | — |
| 2005-08-19 | $6.60 | $6.60 | 125,500 | — | — |
| 2005-08-18 | $6.75 | $6.75 | 145,900 | — | — |
| 2005-08-17 | $6.73 | $6.73 | 111,600 | — | — |
| 2005-08-16 | $6.79 | $6.79 | 63,600 | — | — |
| 2005-08-15 | $6.82 | $6.82 | 176,000 | — | — |
| 2005-08-12 | $6.86 | $6.86 | 186,700 | — | — |
| 2005-08-11 | $6.80 | $6.80 | 113,000 | — | — |
| 2005-08-10 | $6.63 | $6.63 | 162,600 | — | — |
| 2005-08-09 | $6.51 | $6.51 | 299,000 | — | — |
| 2005-08-08 | $6.39 | $6.39 | 254,000 | — | — |
| 2005-08-05 | $6.31 | $6.31 | 512,600 | — | — |
| 2005-08-04 | $5.30 | $5.30 | 90,400 | — | — |
| 2005-08-03 | $5.48 | $5.48 | 68,400 | — | — |
| 2005-08-02 | $5.42 | $5.42 | 37,200 | — | — |
| 2005-08-01 | $5.39 | $5.39 | 50,100 | — | — |
| 2005-07-29 | $5.39 | $5.39 | 38,000 | — | — |
| 2005-07-28 | $5.37 | $5.37 | 55,400 | — | — |
| 2005-07-27 | $5.37 | $5.37 | 60,100 | — | — |
| 2005-07-26 | $5.46 | $5.46 | 21,400 | — | — |
| 2005-07-25 | $5.31 | $5.31 | 31,900 | — | — |
| 2005-07-22 | $5.18 | $5.18 | 18,600 | — | — |
| 2005-07-21 | $5.17 | $5.17 | 21,000 | — | — |
| 2005-07-20 | $5.22 | $5.22 | 35,800 | — | — |
| 2005-07-19 | $5.35 | $5.35 | 23,600 | — | — |
| 2005-07-18 | $5.31 | $5.31 | 21,600 | — | — |
| 2005-07-15 | $5.33 | $5.33 | 37,000 | — | — |
| 2005-07-14 | $5.21 | $5.21 | 21,700 | — | — |
| 2005-07-13 | $5.31 | $5.31 | 467,800 | — | — |
| 2005-07-12 | $4.88 | $4.88 | 35,700 | — | — |
| 2005-07-11 | $4.97 | $4.97 | 81,100 | — | — |
| 2005-07-08 | $4.92 | $4.92 | 33,100 | — | — |
| 2005-07-07 | $4.98 | $4.98 | 18,300 | — | — |
| 2005-07-06 | $4.93 | $4.93 | 29,900 | — | — |
| 2005-07-05 | $5.00 | $5.00 | 46,700 | — | — |
| 2005-07-01 | $5.04 | $5.04 | 87,900 | — | — |
| 2005-06-30 | $4.98 | $4.98 | 157,000 | — | — |
| 2005-06-29 | $4.88 | $4.88 | 79,800 | — | — |
| 2005-06-28 | $4.95 | $4.95 | 204,900 | — | — |
| 2005-06-27 | $5.01 | $5.01 | 218,400 | — | — |
| 2005-06-24 | $5.00 | $5.00 | 143,300 | — | — |
| 2005-06-23 | $5.00 | $5.00 | 104,500 | — | — |
| 2005-06-22 | $4.89 | $4.89 | 33,300 | — | — |
| 2005-06-21 | $5.01 | $5.01 | 50,100 | — | — |
| 2005-06-20 | $4.96 | $4.96 | 99,300 | — | — |
| 2005-06-17 | $4.98 | $4.98 | 119,700 | — | — |
| 2005-06-16 | $5.29 | $5.29 | 41,900 | — | — |
| 2005-06-15 | $5.44 | $5.44 | 74,700 | — | — |
| 2005-06-14 | $5.60 | $5.60 | 63,300 | — | — |
| 2005-06-13 | $5.49 | $5.49 | 29,500 | — | — |
| 2005-06-10 | $5.44 | $5.44 | 25,400 | — | — |
| 2005-06-09 | $5.48 | $5.48 | 46,600 | — | — |
| 2005-06-08 | $5.48 | $5.48 | 82,200 | — | — |
| 2005-06-07 | $5.48 | $5.48 | 113,800 | — | — |
| 2005-06-06 | $5.27 | $5.27 | 97,500 | — | — |
| 2005-06-03 | $5.43 | $5.43 | 30,000 | — | — |
| 2005-06-02 | $5.46 | $5.46 | 87,400 | — | — |
| 2005-06-01 | $5.42 | $5.42 | 44,900 | — | — |
| 2005-05-31 | $5.30 | $5.30 | 125,900 | — | — |
| 2005-05-27 | $5.15 | $5.15 | 8,000 | — | — |
| 2005-05-26 | $5.24 | $5.24 | 84,500 | — | — |
| 2005-05-25 | $5.03 | $5.03 | 22,200 | — | — |
| 2005-05-24 | $5.07 | $5.07 | 14,600 | — | — |
| 2005-05-23 | $5.20 | $5.20 | 16,700 | — | — |
| 2005-05-20 | $5.26 | $5.26 | 36,200 | — | — |
| 2005-05-19 | $5.07 | $5.07 | 62,000 | — | — |
| 2005-05-18 | $5.28 | $5.28 | 95,600 | — | — |
| 2005-05-17 | $5.08 | $5.08 | 16,800 | — | — |
| 2005-05-16 | $5.06 | $5.06 | 29,300 | — | — |
| 2005-05-13 | $5.08 | $5.08 | 114,000 | — | — |
| 2005-05-12 | $4.95 | $4.95 | 138,400 | — | — |
| 2005-05-11 | $4.88 | $4.88 | 101,500 | — | — |
| 2005-05-10 | $5.01 | $5.01 | 65,300 | — | — |
| 2005-05-09 | $4.83 | $4.83 | 138,400 | — | — |
| 2005-05-06 | $4.38 | $4.38 | 80,100 | — | — |
| 2005-05-05 | $4.10 | $4.10 | 120,600 | — | — |
| 2005-05-04 | $4.02 | $4.02 | 136,300 | — | — |
| 2005-05-03 | $4.16 | $4.16 | 64,000 | — | — |
| 2005-05-02 | $4.30 | $4.30 | 77,600 | — | — |
| 2005-04-29 | $4.30 | $4.30 | 23,700 | — | — |
| 2005-04-28 | $4.29 | $4.29 | 39,400 | — | — |
| 2005-04-27 | $4.29 | $4.29 | 44,200 | — | — |
| 2005-04-26 | $4.39 | $4.39 | 16,200 | — | — |
| 2005-04-25 | $4.36 | $4.36 | 61,800 | — | — |
| 2005-04-22 | $4.31 | $4.31 | 62,900 | — | — |
| 2005-04-21 | $4.47 | $4.47 | 19,900 | — | — |
| 2005-04-20 | $4.40 | $4.40 | 42,800 | — | — |
| 2005-04-19 | $4.46 | $4.46 | 38,800 | — | — |
| 2005-04-18 | $4.56 | $4.56 | 48,400 | — | — |
| 2005-04-15 | $4.63 | $4.63 | 80,900 | — | — |
| 2005-04-14 | $4.97 | $4.97 | 40,600 | — | — |
| 2005-04-13 | $5.00 | $5.00 | 14,500 | — | — |
| 2005-04-12 | $4.99 | $4.99 | 41,900 | — | — |
| 2005-04-11 | $4.95 | $4.95 | 46,300 | — | — |
| 2005-04-08 | $5.06 | $5.06 | 36,400 | — | — |
| 2005-04-07 | $5.09 | $5.09 | 24,100 | — | — |
| 2005-04-06 | $5.03 | $5.03 | 135,300 | — | — |
| 2005-04-05 | $4.63 | $4.63 | 90,600 | — | — |
| 2005-04-04 | $4.90 | $4.90 | 89,000 | — | — |
| 2005-04-01 | $5.01 | $5.01 | 63,000 | — | — |
| 2005-03-31 | $5.10 | $5.10 | 66,000 | — | — |
| 2005-03-30 | $5.04 | $5.04 | 38,800 | — | — |
| 2005-03-29 | $4.88 | $4.88 | 118,200 | — | — |
| 2005-03-28 | $5.00 | $5.00 | 58,000 | — | — |
| 2005-03-24 | $5.06 | $5.06 | 45,500 | — | — |
| 2005-03-23 | $5.14 | $5.14 | 26,100 | — | — |
| 2005-03-22 | $5.05 | $5.05 | 28,500 | — | — |
| 2005-03-21 | $5.11 | $5.11 | 51,900 | — | — |
| 2005-03-18 | $5.11 | $5.11 | 133,100 | — | — |
| 2005-03-17 | $5.01 | $5.01 | 51,100 | — | — |
| 2005-03-16 | $5.16 | $5.16 | 44,600 | — | — |
| 2005-03-15 | $5.09 | $5.09 | 105,900 | — | — |
| 2005-03-14 | $5.10 | $5.10 | 97,700 | — | — |
| 2005-03-11 | $5.10 | $5.10 | 70,100 | — | — |
| 2005-03-10 | $5.17 | $5.17 | 51,500 | — | — |
| 2005-03-09 | $5.09 | $5.09 | 101,400 | — | — |
| 2005-03-08 | $5.12 | $5.12 | 95,500 | — | — |
| 2005-03-07 | $5.22 | $5.22 | 41,900 | — | — |
| 2005-03-04 | $5.25 | $5.25 | 137,500 | — | — |
| 2005-03-03 | $6.02 | $6.02 | 91,400 | — | — |
| 2005-03-02 | $6.14 | $6.14 | 70,000 | — | — |
| 2005-03-01 | $6.26 | $6.26 | 105,200 | — | — |
| 2005-02-28 | $5.94 | $5.94 | 63,000 | — | — |
| 2005-02-25 | $5.80 | $5.80 | 33,500 | — | — |
| 2005-02-24 | $5.63 | $5.63 | 23,900 | — | — |
| 2005-02-23 | $5.55 | $5.55 | 23,100 | — | — |
| 2005-02-22 | $5.48 | $5.48 | 113,100 | — | — |
| 2005-02-18 | $5.35 | $5.35 | 180,600 | — | — |
| 2005-02-17 | $5.21 | $5.21 | 176,400 | — | — |
| 2005-02-16 | $5.55 | $5.55 | 23,800 | — | — |
| 2005-02-15 | $5.60 | $5.60 | 23,800 | — | — |
| 2005-02-14 | $5.55 | $5.55 | 18,400 | — | — |
| 2005-02-11 | $5.58 | $5.58 | 40,800 | — | — |
| 2005-02-10 | $5.39 | $5.39 | 174,800 | — | — |
| 2005-02-09 | $5.37 | $5.37 | 145,000 | — | — |
| 2005-02-08 | $5.65 | $5.65 | 47,300 | — | — |
| 2005-02-07 | $5.73 | $5.73 | 76,800 | — | — |
| 2005-02-04 | $5.66 | $5.66 | 87,500 | — | — |
| 2005-02-03 | $5.72 | $5.72 | 89,100 | — | — |
| 2005-02-02 | $5.84 | $5.84 | 245,700 | — | — |
| 2005-02-01 | $5.65 | $5.65 | 86,400 | — | — |
| 2005-01-31 | $5.50 | $5.50 | 103,700 | — | — |
| 2005-01-28 | $5.14 | $5.14 | 53,400 | — | — |
| 2005-01-27 | $5.24 | $5.24 | 20,700 | — | — |
| 2005-01-26 | $5.19 | $5.19 | 33,700 | — | — |
| 2005-01-25 | $5.10 | $5.10 | 128,500 | — | — |
| 2005-01-24 | $5.10 | $5.10 | 81,000 | — | — |
| 2005-01-21 | $5.16 | $5.16 | 73,900 | — | — |
| 2005-01-20 | $5.20 | $5.20 | 84,100 | — | — |
| 2005-01-19 | $5.21 | $5.21 | 165,600 | — | — |
| 2005-01-18 | $5.21 | $5.21 | 63,800 | — | — |
| 2005-01-14 | $5.10 | $5.10 | 53,700 | — | — |
| 2005-01-13 | $4.96 | $4.96 | 41,100 | — | — |
| 2005-01-12 | $5.06 | $5.06 | 55,200 | — | — |
| 2005-01-11 | $5.02 | $5.02 | 49,000 | — | — |
| 2005-01-10 | $5.12 | $5.12 | 43,100 | — | — |
| 2005-01-07 | $5.06 | $5.06 | 60,700 | — | — |
| 2005-01-06 | $5.00 | $5.00 | 250,800 | — | — |
| 2005-01-05 | $5.16 | $5.16 | 99,900 | — | — |
| 2005-01-04 | $5.27 | $5.27 | 125,000 | — | — |
| 2005-01-03 | $5.15 | $5.15 | 65,900 | — | — |