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
- 1993-11-04 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 | $5.34 | $5.34 | 616,700 | — | — |
| 2005-12-29 | $5.36 | $5.36 | 562,000 | — | — |
| 2005-12-28 | $5.38 | $5.38 | 625,900 | — | — |
| 2005-12-27 | $5.44 | $5.44 | 962,800 | — | — |
| 2005-12-23 | $5.63 | $5.63 | 447,500 | — | — |
| 2005-12-22 | $5.64 | $5.64 | 668,800 | — | — |
| 2005-12-21 | $5.76 | $5.76 | 376,800 | — | — |
| 2005-12-20 | $5.64 | $5.64 | 632,000 | — | — |
| 2005-12-19 | $5.65 | $5.65 | 639,400 | — | — |
| 2005-12-16 | $5.78 | $5.78 | 817,100 | — | — |
| 2005-12-15 | $5.95 | $5.95 | 699,300 | — | — |
| 2005-12-14 | $5.75 | $5.75 | 272,300 | — | — |
| 2005-12-13 | $5.83 | $5.83 | 495,400 | — | — |
| 2005-12-12 | $5.92 | $5.92 | 405,100 | — | — |
| 2005-12-09 | $6.00 | $6.00 | 661,000 | — | — |
| 2005-12-08 | $5.81 | $5.81 | 611,200 | — | — |
| 2005-12-07 | $5.79 | $5.79 | 530,700 | — | — |
| 2005-12-06 | $5.91 | $5.91 | 1,126,700 | — | — |
| 2005-12-05 | $6.03 | $6.03 | 1,555,700 | — | — |
| 2005-12-02 | $5.94 | $5.94 | 853,500 | — | — |
| 2005-12-01 | $5.93 | $5.93 | 1,443,300 | — | — |
| 2005-11-30 | $5.56 | $5.56 | 1,834,000 | — | — |
| 2005-11-29 | $5.85 | $5.85 | 978,600 | — | — |
| 2005-11-28 | $5.70 | $5.70 | 752,700 | — | — |
| 2005-11-25 | $5.95 | $5.95 | 208,600 | — | — |
| 2005-11-23 | $6.00 | $6.00 | 1,171,800 | — | — |
| 2005-11-22 | $5.97 | $5.97 | 3,300,900 | — | — |
| 2005-11-21 | $5.86 | $5.86 | 11,922,600 | — | — |
| 2005-11-18 | $4.80 | $4.80 | 255,800 | — | — |
| 2005-11-17 | $4.79 | $4.79 | 340,000 | — | — |
| 2005-11-16 | $4.77 | $4.77 | 382,200 | — | — |
| 2005-11-15 | $4.79 | $4.79 | 572,300 | — | — |
| 2005-11-14 | $4.99 | $4.99 | 1,016,100 | — | — |
| 2005-11-11 | $5.00 | $5.00 | 236,700 | — | — |
| 2005-11-10 | $5.10 | $5.10 | 360,900 | — | — |
| 2005-11-09 | $4.97 | $4.97 | 439,700 | — | — |
| 2005-11-08 | $5.08 | $5.08 | 520,200 | — | — |
| 2005-11-07 | $5.15 | $5.15 | 350,400 | — | — |
| 2005-11-04 | $5.09 | $5.09 | 314,200 | — | — |
| 2005-11-03 | $5.08 | $5.08 | 310,700 | — | — |
| 2005-11-02 | $5.00 | $5.00 | 575,500 | — | — |
| 2005-11-01 | $5.05 | $5.05 | 699,000 | — | — |
| 2005-10-31 | $4.99 | $4.99 | 796,700 | — | — |
| 2005-10-28 | $4.88 | $4.88 | 357,800 | — | — |
| 2005-10-27 | $4.80 | $4.80 | 402,700 | — | — |
| 2005-10-26 | $4.96 | $4.96 | 384,200 | — | — |
| 2005-10-25 | $4.92 | $4.92 | 458,300 | — | — |
| 2005-10-24 | $4.94 | $4.94 | 574,200 | — | — |
| 2005-10-21 | $4.81 | $4.81 | 450,100 | — | — |
| 2005-10-20 | $4.83 | $4.83 | 793,900 | — | — |
| 2005-10-19 | $4.86 | $4.86 | 1,613,900 | — | — |
| 2005-10-18 | $4.71 | $4.71 | 880,800 | — | — |
| 2005-10-17 | $4.77 | $4.77 | 925,100 | — | — |
| 2005-10-14 | $4.62 | $4.62 | 469,700 | — | — |
| 2005-10-13 | $4.33 | $4.33 | 1,186,300 | — | — |
| 2005-10-12 | $4.32 | $4.32 | 1,724,600 | — | — |
| 2005-10-11 | $4.36 | $4.36 | 1,558,800 | — | — |
| 2005-10-10 | $4.37 | $4.37 | 412,300 | — | — |
| 2005-10-07 | $4.46 | $4.46 | 848,400 | — | — |
| 2005-10-06 | $4.42 | $4.42 | 1,077,600 | — | — |
| 2005-10-05 | $4.61 | $4.61 | 1,298,300 | — | — |
| 2005-10-04 | $4.67 | $4.67 | 995,100 | — | — |
| 2005-10-03 | $4.70 | $4.70 | 1,539,500 | — | — |
| 2005-09-30 | $4.70 | $4.70 | 4,359,100 | — | — |
| 2005-09-29 | $4.65 | $4.65 | 5,586,500 | — | — |
| 2005-09-28 | $4.27 | $4.27 | 25,811,200 | — | — |
| 2005-09-27 | $7.24 | $7.24 | 600,500 | — | — |
| 2005-09-26 | $7.39 | $7.39 | 464,700 | — | — |
| 2005-09-23 | $7.25 | $7.25 | 265,600 | — | — |
| 2005-09-22 | $7.14 | $7.14 | 387,100 | — | — |
| 2005-09-21 | $7.18 | $7.18 | 433,700 | — | — |
| 2005-09-20 | $7.28 | $7.28 | 708,600 | — | — |
| 2005-09-19 | $7.56 | $7.56 | 475,400 | — | — |
| 2005-09-16 | $7.64 | $7.64 | 1,287,700 | — | — |
| 2005-09-15 | $7.67 | $7.67 | 439,100 | — | — |
| 2005-09-14 | $7.67 | $7.67 | 837,300 | — | — |
| 2005-09-13 | $7.91 | $7.91 | 383,400 | — | — |
| 2005-09-12 | $8.11 | $8.11 | 535,300 | — | — |
| 2005-09-09 | $7.93 | $7.93 | 625,300 | — | — |
| 2005-09-08 | $7.91 | $7.91 | 815,000 | — | — |
| 2005-09-07 | $7.82 | $7.82 | 781,500 | — | — |
| 2005-09-06 | $7.73 | $7.73 | 746,100 | — | — |
| 2005-09-02 | $7.53 | $7.53 | 299,600 | — | — |
| 2005-09-01 | $7.62 | $7.62 | 485,200 | — | — |
| 2005-08-31 | $7.36 | $7.36 | 689,100 | — | — |
| 2005-08-30 | $7.27 | $7.27 | 381,100 | — | — |
| 2005-08-29 | $7.37 | $7.37 | 336,900 | — | — |
| 2005-08-26 | $7.18 | $7.18 | 641,200 | — | — |
| 2005-08-25 | $7.25 | $7.25 | 428,100 | — | — |
| 2005-08-24 | $7.24 | $7.24 | 1,230,800 | — | — |
| 2005-08-23 | $7.03 | $7.03 | 1,832,200 | — | — |
| 2005-08-22 | $7.05 | $7.05 | 837,500 | — | — |
| 2005-08-19 | $7.09 | $7.09 | 1,312,900 | — | — |
| 2005-08-18 | $7.13 | $7.13 | 561,000 | — | — |
| 2005-08-17 | $7.30 | $7.30 | 1,036,500 | — | — |
| 2005-08-16 | $7.44 | $7.44 | 1,001,100 | — | — |
| 2005-08-15 | $7.35 | $7.35 | 567,300 | — | — |
| 2005-08-12 | $7.24 | $7.24 | 582,700 | — | — |
| 2005-08-11 | $7.34 | $7.34 | 251,300 | — | — |
| 2005-08-10 | $7.30 | $7.30 | 818,900 | — | — |
| 2005-08-09 | $7.25 | $7.25 | 668,100 | — | — |
| 2005-08-08 | $7.25 | $7.25 | 871,700 | — | — |
| 2005-08-05 | $7.56 | $7.56 | 1,135,000 | — | — |
| 2005-08-04 | $7.86 | $7.86 | 3,094,500 | — | — |
| 2005-08-03 | $7.83 | $7.83 | 1,005,000 | — | — |
| 2005-08-02 | $7.96 | $7.96 | 1,557,800 | — | — |
| 2005-08-01 | $8.09 | $8.09 | 953,800 | — | — |
| 2005-07-29 | $7.97 | $7.97 | 726,200 | — | — |
| 2005-07-28 | $8.05 | $8.05 | 676,800 | — | — |
| 2005-07-27 | $7.85 | $7.85 | 795,000 | — | — |
| 2005-07-26 | $8.02 | $8.02 | 1,920,100 | — | — |
| 2005-07-25 | $7.42 | $7.42 | 9,317,600 | — | — |
| 2005-07-22 | $8.76 | $8.76 | 1,316,600 | — | — |
| 2005-07-21 | $8.82 | $8.82 | 604,100 | — | — |
| 2005-07-20 | $8.90 | $8.90 | 939,400 | — | — |
| 2005-07-19 | $8.87 | $8.87 | 1,129,400 | — | — |
| 2005-07-18 | $8.84 | $8.84 | 1,341,500 | — | — |
| 2005-07-15 | $8.95 | $8.95 | 738,800 | — | — |
| 2005-07-14 | $8.73 | $8.73 | 760,900 | — | — |
| 2005-07-13 | $8.60 | $8.60 | 786,500 | — | — |
| 2005-07-12 | $8.66 | $8.66 | 416,400 | — | — |
| 2005-07-11 | $8.57 | $8.57 | 1,004,600 | — | — |
| 2005-07-08 | $8.53 | $8.53 | 1,926,900 | — | — |
| 2005-07-07 | $7.92 | $7.92 | 733,400 | — | — |
| 2005-07-06 | $7.95 | $7.95 | 1,087,200 | — | — |
| 2005-07-05 | $7.79 | $7.79 | 650,900 | — | — |
| 2005-07-01 | $7.36 | $7.36 | 335,000 | — | — |
| 2005-06-30 | $7.15 | $7.15 | 615,100 | — | — |
| 2005-06-29 | $7.30 | $7.30 | 526,800 | — | — |
| 2005-06-28 | $7.20 | $7.20 | 567,900 | — | — |
| 2005-06-27 | $7.10 | $7.10 | 792,600 | — | — |
| 2005-06-24 | $7.47 | $7.47 | 1,600,700 | — | — |
| 2005-06-23 | $7.57 | $7.57 | 695,900 | — | — |
| 2005-06-22 | $7.75 | $7.75 | 983,900 | — | — |
| 2005-06-21 | $7.25 | $7.25 | 403,100 | — | — |
| 2005-06-20 | $7.30 | $7.30 | 779,200 | — | — |
| 2005-06-17 | $7.14 | $7.14 | 1,447,400 | — | — |
| 2005-06-16 | $7.07 | $7.07 | 995,700 | — | — |
| 2005-06-15 | $6.93 | $6.93 | 859,500 | — | — |
| 2005-06-14 | $7.21 | $7.21 | 264,600 | — | — |
| 2005-06-13 | $7.26 | $7.26 | 499,200 | — | — |
| 2005-06-10 | $7.20 | $7.20 | 246,900 | — | — |
| 2005-06-09 | $7.16 | $7.16 | 444,300 | — | — |
| 2005-06-08 | $7.15 | $7.15 | 679,600 | — | — |
| 2005-06-07 | $7.23 | $7.23 | 843,400 | — | — |
| 2005-06-06 | $7.10 | $7.10 | 1,593,100 | — | — |
| 2005-06-03 | $7.37 | $7.37 | 526,500 | — | — |
| 2005-06-02 | $7.62 | $7.62 | 536,400 | — | — |
| 2005-06-01 | $7.68 | $7.68 | 446,500 | — | — |
| 2005-05-31 | $7.63 | $7.63 | 432,400 | — | — |
| 2005-05-27 | $7.65 | $7.65 | 216,200 | — | — |
| 2005-05-26 | $7.57 | $7.57 | 626,200 | — | — |
| 2005-05-25 | $7.70 | $7.70 | 415,800 | — | — |
| 2005-05-24 | $7.89 | $7.89 | 767,700 | — | — |
| 2005-05-23 | $7.93 | $7.93 | 626,600 | — | — |
| 2005-05-20 | $7.95 | $7.95 | 816,200 | — | — |
| 2005-05-19 | $8.10 | $8.10 | 978,200 | — | — |
| 2005-05-18 | $7.98 | $7.98 | 529,000 | — | — |
| 2005-05-17 | $7.94 | $7.94 | 635,600 | — | — |
| 2005-05-16 | $8.03 | $8.03 | 420,900 | — | — |
| 2005-05-13 | $7.84 | $7.84 | 542,000 | — | — |
| 2005-05-12 | $8.08 | $8.08 | 852,900 | — | — |
| 2005-05-11 | $8.43 | $8.43 | 525,900 | — | — |
| 2005-05-10 | $8.30 | $8.30 | 1,375,400 | — | — |
| 2005-05-09 | $8.11 | $8.11 | 952,200 | — | — |
| 2005-05-06 | $7.95 | $7.95 | 807,900 | — | — |
| 2005-05-05 | $7.94 | $7.94 | 1,524,400 | — | — |
| 2005-05-04 | $7.36 | $7.36 | 2,495,700 | — | — |
| 2005-05-03 | $6.82 | $6.82 | 884,200 | — | — |
| 2005-05-02 | $6.95 | $6.95 | 774,800 | — | — |
| 2005-04-29 | $6.55 | $6.55 | 863,500 | — | — |
| 2005-04-28 | $6.65 | $6.65 | 508,400 | — | — |
| 2005-04-27 | $6.96 | $6.96 | 271,400 | — | — |
| 2005-04-26 | $7.07 | $7.07 | 1,095,500 | — | — |
| 2005-04-25 | $7.03 | $7.03 | 279,700 | — | — |
| 2005-04-22 | $7.06 | $7.06 | 495,700 | — | — |
| 2005-04-21 | $7.06 | $7.06 | 403,700 | — | — |
| 2005-04-20 | $6.84 | $6.84 | 444,800 | — | — |
| 2005-04-19 | $6.95 | $6.95 | 597,900 | — | — |
| 2005-04-18 | $6.89 | $6.89 | 547,900 | — | — |
| 2005-04-15 | $7.03 | $7.03 | 570,400 | — | — |
| 2005-04-14 | $7.10 | $7.10 | 410,500 | — | — |
| 2005-04-13 | $7.05 | $7.05 | 861,000 | — | — |
| 2005-04-12 | $7.21 | $7.21 | 1,218,200 | — | — |
| 2005-04-11 | $6.97 | $6.97 | 1,352,400 | — | — |
| 2005-04-08 | $6.90 | $6.90 | 349,500 | — | — |
| 2005-04-07 | $7.09 | $7.09 | 844,900 | — | — |
| 2005-04-06 | $6.80 | $6.80 | 931,100 | — | — |
| 2005-04-05 | $6.64 | $6.64 | 590,900 | — | — |
| 2005-04-04 | $6.55 | $6.55 | 926,400 | — | — |
| 2005-04-01 | $6.70 | $6.70 | 664,300 | — | — |
| 2005-03-31 | $6.83 | $6.83 | 638,800 | — | — |
| 2005-03-30 | $6.88 | $6.88 | 610,300 | — | — |
| 2005-03-29 | $6.59 | $6.59 | 921,500 | — | — |
| 2005-03-28 | $6.92 | $6.92 | 852,200 | — | — |
| 2005-03-24 | $7.25 | $7.25 | 486,200 | — | — |
| 2005-03-23 | $7.21 | $7.21 | 589,900 | — | — |
| 2005-03-22 | $7.11 | $7.11 | 605,600 | — | — |
| 2005-03-21 | $7.24 | $7.24 | 704,300 | — | — |
| 2005-03-18 | $7.30 | $7.30 | 821,500 | — | — |
| 2005-03-17 | $7.34 | $7.34 | 380,900 | — | — |
| 2005-03-16 | $7.32 | $7.32 | 1,309,700 | — | — |
| 2005-03-15 | $7.50 | $7.50 | 791,500 | — | — |
| 2005-03-14 | $7.67 | $7.67 | 1,407,400 | — | — |
| 2005-03-11 | $7.63 | $7.63 | 2,410,100 | — | — |
| 2005-03-10 | $7.22 | $7.22 | 968,200 | — | — |
| 2005-03-09 | $7.24 | $7.24 | 1,404,100 | — | — |
| 2005-03-08 | $7.00 | $7.00 | 1,533,000 | — | — |
| 2005-03-07 | $7.03 | $7.03 | 1,666,700 | — | — |
| 2005-03-04 | $7.43 | $7.43 | 1,803,200 | — | — |
| 2005-03-03 | $7.70 | $7.70 | 1,352,800 | — | — |
| 2005-03-02 | $8.08 | $8.08 | 1,048,100 | — | — |
| 2005-03-01 | $8.52 | $8.52 | 1,886,600 | — | — |
| 2005-02-28 | $8.73 | $8.73 | 723,600 | — | — |
| 2005-02-25 | $8.82 | $8.82 | 1,334,700 | — | — |
| 2005-02-24 | $8.06 | $8.06 | 1,089,200 | — | — |
| 2005-02-23 | $8.17 | $8.17 | 693,200 | — | — |
| 2005-02-22 | $7.99 | $7.99 | 625,600 | — | — |
| 2005-02-18 | $8.23 | $8.23 | 398,100 | — | — |
| 2005-02-17 | $8.38 | $8.38 | 365,600 | — | — |
| 2005-02-16 | $8.67 | $8.67 | 422,200 | — | — |
| 2005-02-15 | $8.75 | $8.75 | 997,200 | — | — |
| 2005-02-14 | $8.65 | $8.65 | 638,300 | — | — |
| 2005-02-11 | $8.62 | $8.62 | 509,800 | — | — |
| 2005-02-10 | $8.50 | $8.50 | 702,700 | — | — |
| 2005-02-09 | $8.57 | $8.57 | 467,700 | — | — |
| 2005-02-08 | $8.97 | $8.97 | 545,100 | — | — |
| 2005-02-07 | $9.12 | $9.12 | 520,100 | — | — |
| 2005-02-04 | $9.39 | $9.39 | 476,700 | — | — |
| 2005-02-03 | $9.13 | $9.13 | 857,600 | — | — |
| 2005-02-02 | $9.22 | $9.22 | 752,900 | — | — |
| 2005-02-01 | $9.25 | $9.25 | 1,140,700 | — | — |
| 2005-01-31 | $8.96 | $8.96 | 443,500 | — | — |
| 2005-01-28 | $8.80 | $8.80 | 967,400 | — | — |
| 2005-01-27 | $8.86 | $8.86 | 547,900 | — | — |
| 2005-01-26 | $9.00 | $9.00 | 234,600 | — | — |
| 2005-01-25 | $8.80 | $8.80 | 350,800 | — | — |
| 2005-01-24 | $8.68 | $8.68 | 519,500 | — | — |
| 2005-01-21 | $8.97 | $8.97 | 457,900 | — | — |
| 2005-01-20 | $8.94 | $8.94 | 868,100 | — | — |
| 2005-01-19 | $9.26 | $9.26 | 862,800 | — | — |
| 2005-01-18 | $8.99 | $8.99 | 648,500 | — | — |
| 2005-01-14 | $8.98 | $8.98 | 617,100 | — | — |
| 2005-01-13 | $8.93 | $8.93 | 528,900 | — | — |
| 2005-01-12 | $9.03 | $9.03 | 592,700 | — | — |
| 2005-01-11 | $9.34 | $9.34 | 616,400 | — | — |
| 2005-01-10 | $9.66 | $9.66 | 598,000 | — | — |
| 2005-01-07 | $9.11 | $9.11 | 391,800 | — | — |
| 2005-01-06 | $9.30 | $9.30 | 549,700 | — | — |
| 2005-01-05 | $9.25 | $9.25 | 772,000 | — | — |
| 2005-01-04 | $9.27 | $9.27 | 1,090,900 | — | — |
| 2005-01-03 | $9.64 | $9.64 | 674,300 | — | — |