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
- 1998-10-28 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 | $7.76 | $13.72 | 102,900 | — | — |
| 2005-12-29 | $7.75 | $13.70 | 75,200 | — | — |
| 2005-12-28 | $7.75 | $13.70 | 100,800 | — | — |
| 2005-12-27 | $7.76 | $13.64 | 96,200 | — | — |
| 2005-12-23 | $7.74 | $13.61 | 101,400 | — | — |
| 2005-12-22 | $7.74 | $13.61 | 301,500 | — | — |
| 2005-12-21 | $7.75 | $13.62 | 132,100 | — | — |
| 2005-12-20 | $7.74 | $13.61 | 129,400 | — | — |
| 2005-12-19 | $7.74 | $13.61 | 109,400 | — | — |
| 2005-12-16 | $7.79 | $13.69 | 82,400 | — | — |
| 2005-12-15 | $7.75 | $13.62 | 114,600 | — | — |
| 2005-12-14 | $7.73 | $13.59 | 149,900 | — | — |
| 2005-12-13 | $7.72 | $13.57 | 102,900 | — | — |
| 2005-12-12 | $7.73 | $13.59 | 107,300 | — | — |
| 2005-12-09 | $7.76 | $13.64 | 118,400 | — | — |
| 2005-12-08 | $7.76 | $13.64 | 105,500 | — | — |
| 2005-12-07 | $7.75 | $13.54 | 101,600 | — | — |
| 2005-12-06 | $7.75 | $13.54 | 98,500 | — | — |
| 2005-12-05 | $7.72 | $13.49 | 265,600 | — | — |
| 2005-12-02 | $7.72 | $13.49 | 106,500 | — | — |
| 2005-12-01 | $7.76 | $13.56 | 93,000 | — | — |
| 2005-11-30 | $7.77 | $13.58 | 76,900 | — | — |
| 2005-11-29 | $7.82 | $13.66 | 72,700 | — | — |
| 2005-11-28 | $7.80 | $13.63 | 55,100 | — | — |
| 2005-11-25 | $7.80 | $13.63 | 28,900 | — | — |
| 2005-11-23 | $7.80 | $13.63 | 76,000 | — | — |
| 2005-11-22 | $7.77 | $13.58 | 158,600 | — | — |
| 2005-11-21 | $7.88 | $13.77 | 101,300 | — | — |
| 2005-11-18 | $7.90 | $13.80 | 111,100 | — | — |
| 2005-11-17 | $7.83 | $13.68 | 84,300 | — | — |
| 2005-11-16 | $7.80 | $13.63 | 48,200 | — | — |
| 2005-11-15 | $7.82 | $13.66 | 38,400 | — | — |
| 2005-11-14 | $7.81 | $13.65 | 65,500 | — | — |
| 2005-11-11 | $7.88 | $13.77 | 76,500 | — | — |
| 2005-11-10 | $7.92 | $13.84 | 49,900 | — | — |
| 2005-11-09 | $7.94 | $13.87 | 68,300 | — | — |
| 2005-11-08 | $7.96 | $13.91 | 105,500 | — | — |
| 2005-11-07 | $8.00 | $13.90 | 88,000 | — | — |
| 2005-11-04 | $8.00 | $13.90 | 42,800 | — | — |
| 2005-11-03 | $8.02 | $13.93 | 48,200 | — | — |
| 2005-11-02 | $8.00 | $13.90 | 76,700 | — | — |
| 2005-11-01 | $7.96 | $13.83 | 93,800 | — | — |
| 2005-10-31 | $7.87 | $13.67 | 55,100 | — | — |
| 2005-10-28 | $7.91 | $13.74 | 47,500 | — | — |
| 2005-10-27 | $7.88 | $13.69 | 60,100 | — | — |
| 2005-10-26 | $7.92 | $13.76 | 63,100 | — | — |
| 2005-10-25 | $7.93 | $13.78 | 73,000 | — | — |
| 2005-10-24 | $7.86 | $13.66 | 69,900 | — | — |
| 2005-10-21 | $7.82 | $13.59 | 113,700 | — | — |
| 2005-10-20 | $7.79 | $13.53 | 130,100 | — | — |
| 2005-10-19 | $7.75 | $13.46 | 68,300 | — | — |
| 2005-10-18 | $7.74 | $13.45 | 122,800 | — | — |
| 2005-10-17 | $7.71 | $13.39 | 283,300 | — | — |
| 2005-10-14 | $7.85 | $13.64 | 109,400 | — | — |
| 2005-10-13 | $7.78 | $13.52 | 83,800 | — | — |
| 2005-10-12 | $7.90 | $13.73 | 63,100 | — | — |
| 2005-10-11 | $7.93 | $13.78 | 47,700 | — | — |
| 2005-10-10 | $7.93 | $13.70 | 86,900 | — | — |
| 2005-10-07 | $7.96 | $13.75 | 66,500 | — | — |
| 2005-10-06 | $7.92 | $13.68 | 67,900 | — | — |
| 2005-10-05 | $7.96 | $13.75 | 58,800 | — | — |
| 2005-10-04 | $7.97 | $13.77 | 75,200 | — | — |
| 2005-10-03 | $8.01 | $13.84 | 70,400 | — | — |
| 2005-09-30 | $7.95 | $13.73 | 92,200 | — | — |
| 2005-09-29 | $7.84 | $13.54 | 114,800 | — | — |
| 2005-09-28 | $7.85 | $13.56 | 75,600 | — | — |
| 2005-09-27 | $7.86 | $13.58 | 89,800 | — | — |
| 2005-09-26 | $7.88 | $13.61 | 60,800 | — | — |
| 2005-09-23 | $7.85 | $13.56 | 89,800 | — | — |
| 2005-09-22 | $7.89 | $13.63 | 66,800 | — | — |
| 2005-09-21 | $7.94 | $13.72 | 79,700 | — | — |
| 2005-09-20 | $7.94 | $13.72 | 159,600 | — | — |
| 2005-09-19 | $8.01 | $13.84 | 64,500 | — | — |
| 2005-09-16 | $8.02 | $13.85 | 67,400 | — | — |
| 2005-09-15 | $8.03 | $13.87 | 58,600 | — | — |
| 2005-09-14 | $8.10 | $13.99 | 56,600 | — | — |
| 2005-09-13 | $8.06 | $13.92 | 83,500 | — | — |
| 2005-09-12 | $8.13 | $14.04 | 33,000 | — | — |
| 2005-09-09 | $8.12 | $14.03 | 43,600 | — | — |
| 2005-09-08 | $8.11 | $14.01 | 80,600 | — | — |
| 2005-09-07 | $8.17 | $14.04 | 46,600 | — | — |
| 2005-09-06 | $8.13 | $13.97 | 65,600 | — | — |
| 2005-09-02 | $8.08 | $13.88 | 64,600 | — | — |
| 2005-09-01 | $8.12 | $13.95 | 51,400 | — | — |
| 2005-08-31 | $8.15 | $14.00 | 58,000 | — | — |
| 2005-08-30 | $8.16 | $14.02 | 31,500 | — | — |
| 2005-08-29 | $8.15 | $14.00 | 41,800 | — | — |
| 2005-08-26 | $8.17 | $14.04 | 41,800 | — | — |
| 2005-08-25 | $8.16 | $14.02 | 35,400 | — | — |
| 2005-08-24 | $8.15 | $14.00 | 68,800 | — | — |
| 2005-08-23 | $8.17 | $14.04 | 65,300 | — | — |
| 2005-08-22 | $8.10 | $13.92 | 95,000 | — | — |
| 2005-08-19 | $8.16 | $14.02 | 58,400 | — | — |
| 2005-08-18 | $8.17 | $14.04 | 113,200 | — | — |
| 2005-08-17 | $8.19 | $14.07 | 67,400 | — | — |
| 2005-08-16 | $8.16 | $14.02 | 67,400 | — | — |
| 2005-08-15 | $8.16 | $14.02 | 46,300 | — | — |
| 2005-08-12 | $8.21 | $14.10 | 84,500 | — | — |
| 2005-08-11 | $8.17 | $14.04 | 53,900 | — | — |
| 2005-08-10 | $8.12 | $13.95 | 89,400 | — | — |
| 2005-08-09 | $8.20 | $14.09 | 37,700 | — | — |
| 2005-08-08 | $8.20 | $14.09 | 45,300 | — | — |
| 2005-08-05 | $8.25 | $14.10 | 61,300 | — | — |
| 2005-08-04 | $8.24 | $14.08 | 72,200 | — | — |
| 2005-08-03 | $8.25 | $14.10 | 59,000 | — | — |
| 2005-08-02 | $8.25 | $14.10 | 76,800 | — | — |
| 2005-08-01 | $8.22 | $14.05 | 47,500 | — | — |
| 2005-07-29 | $8.17 | $13.96 | 53,200 | — | — |
| 2005-07-28 | $8.17 | $13.96 | 44,400 | — | — |
| 2005-07-27 | $8.17 | $13.96 | 64,100 | — | — |
| 2005-07-26 | $8.14 | $13.91 | 133,400 | — | — |
| 2005-07-25 | $8.15 | $13.93 | 122,400 | — | — |
| 2005-07-22 | $8.21 | $14.03 | 21,900 | — | — |
| 2005-07-21 | $8.25 | $14.10 | 134,600 | — | — |
| 2005-07-20 | $8.22 | $14.05 | 53,700 | — | — |
| 2005-07-19 | $8.19 | $14.00 | 86,100 | — | — |
| 2005-07-18 | $8.10 | $13.84 | 58,200 | — | — |
| 2005-07-15 | $8.17 | $13.96 | 55,600 | — | — |
| 2005-07-14 | $8.25 | $14.10 | 103,900 | — | — |
| 2005-07-13 | $8.10 | $13.84 | 107,700 | — | — |
| 2005-07-12 | $8.10 | $13.84 | 72,400 | — | — |
| 2005-07-11 | $8.09 | $13.82 | 63,500 | — | — |
| 2005-07-08 | $8.10 | $13.84 | 81,100 | — | — |
| 2005-07-07 | $8.11 | $13.86 | 73,900 | — | — |
| 2005-07-06 | $8.08 | $13.73 | 67,100 | — | — |
| 2005-07-05 | $8.10 | $13.77 | 139,400 | — | — |
| 2005-07-01 | $8.15 | $13.85 | 77,400 | — | — |
| 2005-06-30 | $8.04 | $13.67 | 62,900 | — | — |
| 2005-06-29 | $7.96 | $13.53 | 54,000 | — | — |
| 2005-06-28 | $8.03 | $13.65 | 73,900 | — | — |
| 2005-06-27 | $7.96 | $13.53 | 151,100 | — | — |
| 2005-06-24 | $7.93 | $13.48 | 73,800 | — | — |
| 2005-06-23 | $7.95 | $13.51 | 63,400 | — | — |
| 2005-06-22 | $7.95 | $13.51 | 56,300 | — | — |
| 2005-06-21 | $7.98 | $13.56 | 128,500 | — | — |
| 2005-06-20 | $7.95 | $13.51 | 86,800 | — | — |
| 2005-06-17 | $8.00 | $13.60 | 116,600 | — | — |
| 2005-06-16 | $7.92 | $13.46 | 99,600 | — | — |
| 2005-06-15 | $7.92 | $13.46 | 96,400 | — | — |
| 2005-06-14 | $7.92 | $13.46 | 101,000 | — | — |
| 2005-06-13 | $8.02 | $13.63 | 79,800 | — | — |
| 2005-06-10 | $8.01 | $13.61 | 78,200 | — | — |
| 2005-06-09 | $7.97 | $13.55 | 74,400 | — | — |
| 2005-06-08 | $8.00 | $13.60 | 77,900 | — | — |
| 2005-06-07 | $8.04 | $13.60 | 85,500 | — | — |
| 2005-06-06 | $8.07 | $13.65 | 59,700 | — | — |
| 2005-06-03 | $8.09 | $13.68 | 60,400 | — | — |
| 2005-06-02 | $8.07 | $13.65 | 82,500 | — | — |
| 2005-06-01 | $8.11 | $13.71 | 43,600 | — | — |
| 2005-05-31 | $8.08 | $13.66 | 59,900 | — | — |
| 2005-05-27 | $8.04 | $13.60 | 181,200 | — | — |
| 2005-05-26 | $7.89 | $13.34 | 124,800 | — | — |
| 2005-05-25 | $7.87 | $13.31 | 94,300 | — | — |
| 2005-05-24 | $7.92 | $13.39 | 113,200 | — | — |
| 2005-05-23 | $7.90 | $13.36 | 116,200 | — | — |
| 2005-05-20 | $7.90 | $13.36 | 102,200 | — | — |
| 2005-05-19 | $7.91 | $13.38 | 137,600 | — | — |
| 2005-05-18 | $7.98 | $13.49 | 123,800 | — | — |
| 2005-05-17 | $8.04 | $13.60 | 136,000 | — | — |
| 2005-05-16 | $8.07 | $13.65 | 58,600 | — | — |
| 2005-05-13 | $8.05 | $13.61 | 76,400 | — | — |
| 2005-05-12 | $8.07 | $13.65 | 108,900 | — | — |
| 2005-05-11 | $8.09 | $13.68 | 164,600 | — | — |
| 2005-05-10 | $8.15 | $13.78 | 48,600 | — | — |
| 2005-05-09 | $8.22 | $13.90 | 40,700 | — | — |
| 2005-05-06 | $8.28 | $13.94 | 61,400 | — | — |
| 2005-05-05 | $8.27 | $13.92 | 79,200 | — | — |
| 2005-05-04 | $8.41 | $14.15 | 63,000 | — | — |
| 2005-05-03 | $8.34 | $14.04 | 38,800 | — | — |
| 2005-05-02 | $8.40 | $14.14 | 51,400 | — | — |
| 2005-04-29 | $8.35 | $14.05 | 51,800 | — | — |
| 2005-04-28 | $8.30 | $13.97 | 52,500 | — | — |
| 2005-04-27 | $8.31 | $13.99 | 113,000 | — | — |
| 2005-04-26 | $8.29 | $13.95 | 48,400 | — | — |
| 2005-04-25 | $8.31 | $13.99 | 45,700 | — | — |
| 2005-04-22 | $8.29 | $13.95 | 85,600 | — | — |
| 2005-04-21 | $8.37 | $14.09 | 44,300 | — | — |
| 2005-04-20 | $8.35 | $14.05 | 68,100 | — | — |
| 2005-04-19 | $8.41 | $14.15 | 84,500 | — | — |
| 2005-04-18 | $8.32 | $14.00 | 65,900 | — | — |
| 2005-04-15 | $8.32 | $14.00 | 84,700 | — | — |
| 2005-04-14 | $8.30 | $13.97 | 67,500 | — | — |
| 2005-04-13 | $8.35 | $14.05 | 60,900 | — | — |
| 2005-04-12 | $8.43 | $14.19 | 80,500 | — | — |
| 2005-04-11 | $8.27 | $13.92 | 99,200 | — | — |
| 2005-04-08 | $8.40 | $14.14 | 55,600 | — | — |
| 2005-04-07 | $8.47 | $14.26 | 42,000 | — | — |
| 2005-04-06 | $8.56 | $14.34 | 59,900 | — | — |
| 2005-04-05 | $8.51 | $14.26 | 88,900 | — | — |
| 2005-04-04 | $8.51 | $14.26 | 31,800 | — | — |
| 2005-04-01 | $8.48 | $14.21 | 49,300 | — | — |
| 2005-03-31 | $8.50 | $14.24 | 57,600 | — | — |
| 2005-03-30 | $8.42 | $14.11 | 68,700 | — | — |
| 2005-03-29 | $8.31 | $13.92 | 92,600 | — | — |
| 2005-03-28 | $8.26 | $13.84 | 131,200 | — | — |
| 2005-03-24 | $8.34 | $13.97 | 127,700 | — | — |
| 2005-03-23 | $8.36 | $14.01 | 136,500 | — | — |
| 2005-03-22 | $8.50 | $14.24 | 111,300 | — | — |
| 2005-03-21 | $8.56 | $14.34 | 164,700 | — | — |
| 2005-03-18 | $8.82 | $14.78 | 58,900 | — | — |
| 2005-03-17 | $8.86 | $14.84 | 66,200 | — | — |
| 2005-03-16 | $8.85 | $14.83 | 104,200 | — | — |
| 2005-03-15 | $8.82 | $14.78 | 115,300 | — | — |
| 2005-03-14 | $8.90 | $14.91 | 50,100 | — | — |
| 2005-03-11 | $8.95 | $14.99 | 109,100 | — | — |
| 2005-03-10 | $9.10 | $15.25 | 74,000 | — | — |
| 2005-03-09 | $9.12 | $15.28 | 77,800 | — | — |
| 2005-03-08 | $9.10 | $15.25 | 63,100 | — | — |
| 2005-03-07 | $9.12 | $15.28 | 75,000 | — | — |
| 2005-03-04 | $9.20 | $15.35 | 101,000 | — | — |
| 2005-03-03 | $9.10 | $15.18 | 70,400 | — | — |
| 2005-03-02 | $9.08 | $15.15 | 67,100 | — | — |
| 2005-03-01 | $9.12 | $15.22 | 109,700 | — | — |
| 2005-02-28 | $9.12 | $15.22 | 83,800 | — | — |
| 2005-02-25 | $9.02 | $15.05 | 116,200 | — | — |
| 2005-02-24 | $8.96 | $14.95 | 55,400 | — | — |
| 2005-02-23 | $8.90 | $14.85 | 69,500 | — | — |
| 2005-02-22 | $8.97 | $14.97 | 64,100 | — | — |
| 2005-02-18 | $8.98 | $14.98 | 59,700 | — | — |
| 2005-02-17 | $9.05 | $15.10 | 64,400 | — | — |
| 2005-02-16 | $8.99 | $15.00 | 63,200 | — | — |
| 2005-02-15 | $8.96 | $14.95 | 70,200 | — | — |
| 2005-02-14 | $8.94 | $14.92 | 54,500 | — | — |
| 2005-02-11 | $8.99 | $15.00 | 101,800 | — | — |
| 2005-02-10 | $9.00 | $15.02 | 76,200 | — | — |
| 2005-02-09 | $9.06 | $15.12 | 58,600 | — | — |
| 2005-02-08 | $9.10 | $15.18 | 73,300 | — | — |
| 2005-02-07 | $9.10 | $15.11 | 64,700 | — | — |
| 2005-02-04 | $9.15 | $15.20 | 47,000 | — | — |
| 2005-02-03 | $9.02 | $14.98 | 77,700 | — | — |
| 2005-02-02 | $9.09 | $15.10 | 84,600 | — | — |
| 2005-02-01 | $9.07 | $15.06 | 60,100 | — | — |
| 2005-01-31 | $9.07 | $15.06 | 43,000 | — | — |
| 2005-01-28 | $9.08 | $15.08 | 85,000 | — | — |
| 2005-01-27 | $9.08 | $15.08 | 72,900 | — | — |
| 2005-01-26 | $9.05 | $15.03 | 81,000 | — | — |
| 2005-01-25 | $9.02 | $14.98 | 93,400 | — | — |
| 2005-01-24 | $8.98 | $14.91 | 57,600 | — | — |
| 2005-01-21 | $8.90 | $14.78 | 65,400 | — | — |
| 2005-01-20 | $8.86 | $14.71 | 88,400 | — | — |
| 2005-01-19 | $8.88 | $14.75 | 71,800 | — | — |
| 2005-01-18 | $8.86 | $14.71 | 80,400 | — | — |
| 2005-01-14 | $8.93 | $14.83 | 81,300 | — | — |
| 2005-01-13 | $8.88 | $14.75 | 63,300 | — | — |
| 2005-01-12 | $8.90 | $14.78 | 90,700 | — | — |
| 2005-01-11 | $8.84 | $14.68 | 62,200 | — | — |
| 2005-01-10 | $8.78 | $14.58 | 84,100 | — | — |
| 2005-01-07 | $8.77 | $14.57 | 91,200 | — | — |
| 2005-01-06 | $8.74 | $14.52 | 79,600 | — | — |
| 2005-01-05 | $8.69 | $14.43 | 81,300 | — | — |
| 2005-01-04 | $8.66 | $14.38 | 101,800 | — | — |
| 2005-01-03 | $8.67 | $14.40 | 47,000 | — | — |