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
- 1980-03-17 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 | $8.17 | $13.83 | 553,163 | — | — |
| 2005-12-29 | $8.17 | $13.85 | 356,400 | — | — |
| 2005-12-28 | $8.17 | $13.84 | 603,113 | — | — |
| 2005-12-27 | $8.15 | $13.81 | 1,261,913 | — | — |
| 2005-12-23 | $8.29 | $14.04 | 786,375 | — | — |
| 2005-12-22 | $8.20 | $13.89 | 928,800 | — | — |
| 2005-12-21 | $8.18 | $13.86 | 1,253,138 | — | — |
| 2005-12-20 | $8.16 | $13.83 | 638,550 | — | — |
| 2005-12-19 | $8.19 | $13.88 | 741,825 | — | — |
| 2005-12-16 | $8.30 | $14.05 | 2,226,488 | — | — |
| 2005-12-15 | $8.13 | $13.77 | 1,269,338 | — | — |
| 2005-12-14 | $8.16 | $13.82 | 659,475 | — | — |
| 2005-12-13 | $8.25 | $13.98 | 900,450 | — | — |
| 2005-12-12 | $8.29 | $14.05 | 1,204,538 | — | — |
| 2005-12-09 | $8.26 | $13.99 | 1,315,238 | — | — |
| 2005-12-08 | $8.08 | $13.69 | 873,450 | — | — |
| 2005-12-07 | $7.97 | $13.50 | 723,600 | — | — |
| 2005-12-06 | $7.99 | $13.53 | 1,033,763 | — | — |
| 2005-12-05 | $7.94 | $13.45 | 1,108,350 | — | — |
| 2005-12-02 | $7.90 | $13.38 | 913,613 | — | — |
| 2005-12-01 | $7.94 | $13.45 | 637,875 | — | — |
| 2005-11-30 | $7.68 | $13.01 | 1,264,275 | — | — |
| 2005-11-29 | $7.78 | $13.14 | 939,263 | — | — |
| 2005-11-28 | $7.75 | $13.08 | 752,288 | — | — |
| 2005-11-25 | $7.82 | $13.19 | 342,900 | — | — |
| 2005-11-23 | $7.98 | $13.47 | 501,188 | — | — |
| 2005-11-22 | $7.97 | $13.45 | 999,675 | — | — |
| 2005-11-21 | $7.88 | $13.30 | 900,113 | — | — |
| 2005-11-18 | $7.69 | $12.99 | 991,575 | — | — |
| 2005-11-17 | $7.62 | $12.86 | 1,203,188 | — | — |
| 2005-11-16 | $7.39 | $12.48 | 1,055,700 | — | — |
| 2005-11-15 | $7.49 | $12.65 | 1,789,088 | — | — |
| 2005-11-14 | $7.48 | $12.62 | 1,938,263 | — | — |
| 2005-11-11 | $7.67 | $12.94 | 2,765,138 | — | — |
| 2005-11-10 | $7.70 | $13.00 | 5,898,825 | — | — |
| 2005-11-09 | $8.37 | $14.13 | 1,116,113 | — | — |
| 2005-11-08 | $8.41 | $14.20 | 1,702,688 | — | — |
| 2005-11-07 | $8.58 | $14.48 | 1,816,088 | — | — |
| 2005-11-04 | $9.00 | $15.19 | 943,650 | — | — |
| 2005-11-03 | $8.97 | $15.15 | 1,090,125 | — | — |
| 2005-11-02 | $8.92 | $15.06 | 862,313 | — | — |
| 2005-11-01 | $8.78 | $14.82 | 1,061,438 | — | — |
| 2005-10-31 | $8.68 | $14.65 | 1,068,863 | — | — |
| 2005-10-28 | $8.59 | $14.50 | 762,413 | — | — |
| 2005-10-27 | $8.30 | $14.01 | 597,713 | — | — |
| 2005-10-26 | $8.42 | $14.21 | 737,438 | — | — |
| 2005-10-25 | $8.60 | $14.52 | 893,363 | — | — |
| 2005-10-24 | $8.67 | $14.63 | 792,450 | — | — |
| 2005-10-21 | $8.52 | $14.38 | 1,138,388 | — | — |
| 2005-10-20 | $8.24 | $13.90 | 544,388 | — | — |
| 2005-10-19 | $8.38 | $14.14 | 1,379,025 | — | — |
| 2005-10-18 | $8.16 | $13.78 | 887,963 | — | — |
| 2005-10-17 | $8.13 | $13.72 | 801,225 | — | — |
| 2005-10-14 | $8.23 | $13.90 | 647,663 | — | — |
| 2005-10-13 | $8.00 | $13.50 | 774,225 | — | — |
| 2005-10-12 | $8.12 | $13.71 | 1,212,638 | — | — |
| 2005-10-11 | $8.10 | $13.67 | 1,596,038 | — | — |
| 2005-10-10 | $8.12 | $13.70 | 921,038 | — | — |
| 2005-10-07 | $8.13 | $13.73 | 604,800 | — | — |
| 2005-10-06 | $8.05 | $13.58 | 992,925 | — | — |
| 2005-10-05 | $7.87 | $13.28 | 938,588 | — | — |
| 2005-10-04 | $8.05 | $13.59 | 746,888 | — | — |
| 2005-10-03 | $8.07 | $13.63 | 644,963 | — | — |
| 2005-09-30 | $8.08 | $13.64 | 2,307,825 | — | — |
| 2005-09-29 | $7.78 | $13.13 | 1,046,588 | — | — |
| 2005-09-28 | $7.61 | $12.85 | 646,650 | — | — |
| 2005-09-27 | $7.56 | $12.75 | 616,613 | — | — |
| 2005-09-26 | $7.49 | $12.64 | 837,000 | — | — |
| 2005-09-23 | $7.44 | $12.55 | 827,213 | — | — |
| 2005-09-22 | $7.30 | $12.32 | 947,363 | — | — |
| 2005-09-21 | $7.23 | $12.20 | 862,988 | — | — |
| 2005-09-20 | $7.53 | $12.71 | 487,688 | — | — |
| 2005-09-19 | $7.67 | $12.94 | 326,700 | — | — |
| 2005-09-16 | $7.72 | $13.03 | 1,261,238 | — | — |
| 2005-09-15 | $7.67 | $12.95 | 418,500 | — | — |
| 2005-09-14 | $7.65 | $12.92 | 597,375 | — | — |
| 2005-09-13 | $7.77 | $13.11 | 361,463 | — | — |
| 2005-09-12 | $7.86 | $13.27 | 347,963 | — | — |
| 2005-09-09 | $7.90 | $13.33 | 351,000 | — | — |
| 2005-09-08 | $7.83 | $13.21 | 591,300 | — | — |
| 2005-09-07 | $7.83 | $13.21 | 1,010,475 | — | — |
| 2005-09-06 | $7.76 | $13.05 | 1,712,138 | — | — |
| 2005-09-02 | $7.82 | $13.15 | 557,213 | — | — |
| 2005-09-01 | $7.95 | $13.37 | 584,213 | — | — |
| 2005-08-31 | $8.07 | $13.56 | 1,503,225 | — | — |
| 2005-08-30 | $7.94 | $13.35 | 547,425 | — | — |
| 2005-08-29 | $7.93 | $13.32 | 526,163 | — | — |
| 2005-08-26 | $7.79 | $13.09 | 566,325 | — | — |
| 2005-08-25 | $7.95 | $13.36 | 521,100 | — | — |
| 2005-08-24 | $7.94 | $13.35 | 556,538 | — | — |
| 2005-08-23 | $8.10 | $13.62 | 737,100 | — | — |
| 2005-08-22 | $8.15 | $13.70 | 1,242,000 | — | — |
| 2005-08-19 | $7.99 | $13.44 | 1,284,863 | — | — |
| 2005-08-18 | $8.09 | $13.60 | 4,019,288 | — | — |
| 2005-08-17 | $7.31 | $12.29 | 491,738 | — | — |
| 2005-08-16 | $7.33 | $12.32 | 616,613 | — | — |
| 2005-08-15 | $7.44 | $12.51 | 407,363 | — | — |
| 2005-08-12 | $7.48 | $12.58 | 416,138 | — | — |
| 2005-08-11 | $7.48 | $12.58 | 415,463 | — | — |
| 2005-08-10 | $7.51 | $12.63 | 724,613 | — | — |
| 2005-08-09 | $7.32 | $12.31 | 532,913 | — | — |
| 2005-08-08 | $7.28 | $12.24 | 781,650 | — | — |
| 2005-08-05 | $7.19 | $12.09 | 1,115,775 | — | — |
| 2005-08-04 | $7.37 | $12.38 | 884,925 | — | — |
| 2005-08-03 | $7.59 | $12.76 | 530,550 | — | — |
| 2005-08-02 | $7.61 | $12.80 | 843,413 | — | — |
| 2005-08-01 | $7.56 | $12.71 | 568,350 | — | — |
| 2005-07-29 | $7.46 | $12.55 | 390,488 | — | — |
| 2005-07-28 | $7.49 | $12.59 | 382,050 | — | — |
| 2005-07-27 | $7.42 | $12.47 | 536,288 | — | — |
| 2005-07-26 | $7.37 | $12.39 | 361,463 | — | — |
| 2005-07-25 | $7.32 | $12.30 | 481,613 | — | — |
| 2005-07-22 | $7.35 | $12.36 | 755,325 | — | — |
| 2005-07-21 | $7.32 | $12.30 | 473,850 | — | — |
| 2005-07-20 | $7.46 | $12.54 | 306,450 | — | — |
| 2005-07-19 | $7.42 | $12.47 | 586,238 | — | — |
| 2005-07-18 | $7.30 | $12.27 | 583,538 | — | — |
| 2005-07-15 | $7.32 | $12.30 | 526,500 | — | — |
| 2005-07-14 | $7.37 | $12.39 | 544,725 | — | — |
| 2005-07-13 | $7.38 | $12.40 | 854,213 | — | — |
| 2005-07-12 | $7.37 | $12.39 | 560,925 | — | — |
| 2005-07-11 | $7.31 | $12.29 | 800,213 | — | — |
| 2005-07-08 | $7.28 | $12.23 | 654,413 | — | — |
| 2005-07-07 | $7.13 | $11.98 | 651,375 | — | — |
| 2005-07-06 | $7.13 | $11.99 | 1,058,063 | — | — |
| 2005-07-05 | $7.17 | $12.06 | 799,200 | — | — |
| 2005-07-01 | $7.05 | $11.85 | 507,769 | — | — |
| 2005-06-30 | $6.98 | $11.74 | 851,006 | — | — |
| 2005-06-29 | $6.98 | $11.73 | 933,525 | — | — |
| 2005-06-28 | $6.98 | $11.73 | 735,581 | — | — |
| 2005-06-27 | $6.88 | $11.57 | 822,150 | — | — |
| 2005-06-24 | $6.84 | $11.50 | 1,344,094 | — | — |
| 2005-06-23 | $6.81 | $11.45 | 810,506 | — | — |
| 2005-06-22 | $6.81 | $11.45 | 802,406 | — | — |
| 2005-06-21 | $6.78 | $11.40 | 335,644 | — | — |
| 2005-06-20 | $6.72 | $11.30 | 628,763 | — | — |
| 2005-06-17 | $6.71 | $11.27 | 2,334,825 | — | — |
| 2005-06-16 | $6.79 | $11.42 | 659,644 | — | — |
| 2005-06-15 | $6.66 | $11.20 | 1,165,894 | — | — |
| 2005-06-14 | $6.66 | $11.14 | 1,669,613 | — | — |
| 2005-06-13 | $6.67 | $11.17 | 729,000 | — | — |
| 2005-06-10 | $6.66 | $11.15 | 974,531 | — | — |
| 2005-06-09 | $6.63 | $11.10 | 1,104,638 | — | — |
| 2005-06-08 | $6.55 | $10.97 | 1,200,825 | — | — |
| 2005-06-07 | $6.64 | $11.12 | 1,354,725 | — | — |
| 2005-06-06 | $6.57 | $10.99 | 817,088 | — | — |
| 2005-06-03 | $6.57 | $10.99 | 1,110,206 | — | — |
| 2005-06-02 | $6.59 | $11.04 | 858,600 | — | — |
| 2005-06-01 | $6.58 | $11.02 | 1,300,556 | — | — |
| 2005-05-31 | $6.45 | $10.79 | 1,547,100 | — | — |
| 2005-05-27 | $6.39 | $10.69 | 1,860,975 | — | — |
| 2005-05-26 | $6.65 | $11.14 | 3,333,150 | — | — |
| 2005-05-25 | $6.32 | $10.57 | 782,663 | — | — |
| 2005-05-24 | $6.37 | $10.66 | 618,638 | — | — |
| 2005-05-23 | $6.32 | $10.59 | 871,763 | — | — |
| 2005-05-20 | $6.33 | $10.60 | 700,144 | — | — |
| 2005-05-19 | $6.34 | $10.61 | 1,206,900 | — | — |
| 2005-05-18 | $6.21 | $10.40 | 1,206,394 | — | — |
| 2005-05-17 | $6.00 | $10.05 | 1,031,738 | — | — |
| 2005-05-16 | $6.02 | $10.08 | 592,819 | — | — |
| 2005-05-13 | $6.01 | $10.06 | 566,494 | — | — |
| 2005-05-12 | $6.04 | $10.12 | 867,713 | — | — |
| 2005-05-11 | $6.10 | $10.22 | 672,300 | — | — |
| 2005-05-10 | $6.05 | $10.13 | 771,525 | — | — |
| 2005-05-09 | $6.07 | $10.16 | 1,017,056 | — | — |
| 2005-05-06 | $5.97 | $9.99 | 499,163 | — | — |
| 2005-05-05 | $5.93 | $9.92 | 789,750 | — | — |
| 2005-05-04 | $5.91 | $9.89 | 436,894 | — | — |
| 2005-05-03 | $5.77 | $9.66 | 525,488 | — | — |
| 2005-05-02 | $5.79 | $9.68 | 501,694 | — | — |
| 2005-04-29 | $5.70 | $9.53 | 861,131 | — | — |
| 2005-04-28 | $5.57 | $9.32 | 987,694 | — | — |
| 2005-04-27 | $5.73 | $9.60 | 545,231 | — | — |
| 2005-04-26 | $5.76 | $9.63 | 497,644 | — | — |
| 2005-04-25 | $5.90 | $9.88 | 890,494 | — | — |
| 2005-04-22 | $5.83 | $9.76 | 1,384,594 | — | — |
| 2005-04-21 | $5.89 | $9.86 | 1,036,800 | — | — |
| 2005-04-20 | $5.76 | $9.64 | 2,403,169 | — | — |
| 2005-04-19 | $5.85 | $9.80 | 898,594 | — | — |
| 2005-04-18 | $5.75 | $9.63 | 1,357,763 | — | — |
| 2005-04-15 | $5.74 | $9.60 | 1,176,019 | — | — |
| 2005-04-14 | $5.75 | $9.62 | 898,088 | — | — |
| 2005-04-13 | $5.72 | $9.57 | 1,094,513 | — | — |
| 2005-04-12 | $5.83 | $9.75 | 534,600 | — | — |
| 2005-04-11 | $5.75 | $9.63 | 462,713 | — | — |
| 2005-04-08 | $5.80 | $9.70 | 773,550 | — | — |
| 2005-04-07 | $5.86 | $9.81 | 10,990,688 | — | — |
| 2005-04-06 | $5.72 | $9.57 | 872,269 | — | — |
| 2005-04-05 | $5.68 | $9.51 | 739,631 | — | — |
| 2005-04-04 | $5.56 | $9.31 | 406,013 | — | — |
| 2005-04-01 | $5.58 | $9.34 | 584,719 | — | — |
| 2005-03-31 | $5.57 | $9.33 | 695,081 | — | — |
| 2005-03-30 | $5.64 | $9.45 | 425,250 | — | — |
| 2005-03-29 | $5.50 | $9.20 | 845,944 | — | — |
| 2005-03-28 | $5.60 | $9.37 | 623,194 | — | — |
| 2005-03-24 | $5.76 | $9.64 | 440,944 | — | — |
| 2005-03-23 | $5.77 | $9.66 | 721,913 | — | — |
| 2005-03-22 | $5.80 | $9.70 | 578,138 | — | — |
| 2005-03-21 | $5.80 | $9.71 | 421,706 | — | — |
| 2005-03-18 | $5.89 | $9.85 | 1,248,413 | — | — |
| 2005-03-17 | $5.92 | $9.91 | 412,594 | — | — |
| 2005-03-16 | $5.86 | $9.81 | 591,806 | — | — |
| 2005-03-15 | $5.85 | $9.80 | 471,319 | — | — |
| 2005-03-14 | $5.90 | $9.88 | 347,288 | — | — |
| 2005-03-11 | $5.89 | $9.86 | 502,200 | — | — |
| 2005-03-10 | $5.87 | $9.82 | 564,469 | — | — |
| 2005-03-09 | $5.80 | $9.71 | 755,831 | — | — |
| 2005-03-08 | $5.73 | $9.59 | 689,006 | — | — |
| 2005-03-07 | $5.92 | $9.90 | 591,300 | — | — |
| 2005-03-04 | $5.94 | $9.94 | 506,250 | — | — |
| 2005-03-03 | $5.90 | $9.87 | 366,019 | — | — |
| 2005-03-02 | $5.94 | $9.94 | 420,694 | — | — |
| 2005-03-01 | $5.91 | $9.90 | 612,563 | — | — |
| 2005-02-28 | $5.93 | $9.92 | 622,181 | — | — |
| 2005-02-25 | $5.99 | $10.02 | 664,706 | — | — |
| 2005-02-24 | $5.80 | $9.70 | 587,756 | — | — |
| 2005-02-23 | $5.71 | $9.55 | 839,869 | — | — |
| 2005-02-22 | $5.73 | $9.54 | 1,283,850 | — | — |
| 2005-02-18 | $5.88 | $9.80 | 662,681 | — | — |
| 2005-02-17 | $5.93 | $9.88 | 543,206 | — | — |
| 2005-02-16 | $6.10 | $10.16 | 350,325 | — | — |
| 2005-02-15 | $6.09 | $10.16 | 1,584,563 | — | — |
| 2005-02-14 | $6.15 | $10.25 | 368,550 | — | — |
| 2005-02-11 | $6.01 | $10.01 | 492,075 | — | — |
| 2005-02-10 | $5.93 | $9.88 | 503,213 | — | — |
| 2005-02-09 | $5.90 | $9.83 | 718,875 | — | — |
| 2005-02-08 | $6.02 | $10.04 | 552,825 | — | — |
| 2005-02-07 | $6.11 | $10.19 | 659,644 | — | — |
| 2005-02-04 | $6.04 | $10.06 | 715,838 | — | — |
| 2005-02-03 | $5.98 | $9.96 | 1,439,269 | — | — |
| 2005-02-02 | $6.04 | $10.06 | 880,369 | — | — |
| 2005-02-01 | $6.01 | $10.02 | 1,116,281 | — | — |
| 2005-01-31 | $6.03 | $10.04 | 737,606 | — | — |
| 2005-01-28 | $5.95 | $9.92 | 813,038 | — | — |
| 2005-01-27 | $5.91 | $9.85 | 898,594 | — | — |
| 2005-01-26 | $5.80 | $9.67 | 568,013 | — | — |
| 2005-01-25 | $5.79 | $9.65 | 544,219 | — | — |
| 2005-01-24 | $5.76 | $9.60 | 1,149,694 | — | — |
| 2005-01-21 | $5.75 | $9.59 | 704,194 | — | — |
| 2005-01-20 | $5.66 | $9.43 | 1,631,644 | — | — |
| 2005-01-19 | $5.76 | $9.60 | 902,644 | — | — |
| 2005-01-18 | $5.75 | $9.59 | 1,022,625 | — | — |
| 2005-01-14 | $5.72 | $9.53 | 903,656 | — | — |
| 2005-01-13 | $5.65 | $9.42 | 1,564,313 | — | — |
| 2005-01-12 | $5.66 | $9.43 | 1,970,831 | — | — |
| 2005-01-11 | $5.45 | $9.09 | 3,397,444 | — | — |
| 2005-01-10 | $5.92 | $9.86 | 671,288 | — | — |
| 2005-01-07 | $5.90 | $9.83 | 1,007,438 | — | — |
| 2005-01-06 | $5.90 | $9.84 | 717,356 | — | — |
| 2005-01-05 | $5.86 | $9.76 | 710,775 | — | — |
| 2005-01-04 | $6.00 | $10.01 | 576,619 | — | — |
| 2005-01-03 | $6.11 | $10.18 | 757,856 | — | — |