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
- 1999-06-21 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $5.40 | $5.40 | 104,400 |
| 2005-12-29 | $5.30 | $5.30 | 41,500 |
| 2005-12-28 | $5.30 | $5.30 | 80,000 |
| 2005-12-27 | $5.30 | $5.30 | 104,900 |
| 2005-12-23 | $5.22 | $5.22 | 30,600 |
| 2005-12-22 | $5.33 | $5.33 | 29,400 |
| 2005-12-21 | $5.35 | $5.35 | 110,800 |
| 2005-12-20 | $5.37 | $5.37 | 33,100 |
| 2005-12-19 | $5.30 | $5.30 | 32,400 |
| 2005-12-16 | $5.20 | $5.20 | 32,800 |
| 2005-12-15 | $5.33 | $5.33 | 28,900 |
| 2005-12-14 | $5.38 | $5.38 | 71,000 |
| 2005-12-13 | $5.35 | $5.35 | 54,000 |
| 2005-12-12 | $5.34 | $5.34 | 63,500 |
| 2005-12-09 | $5.35 | $5.35 | 47,100 |
| 2005-12-08 | $5.45 | $5.45 | 50,700 |
| 2005-12-07 | $5.38 | $5.38 | 66,400 |
| 2005-12-06 | $5.27 | $5.27 | 117,900 |
| 2005-12-05 | $5.28 | $5.28 | 66,700 |
| 2005-12-02 | $5.20 | $5.20 | 55,000 |
| 2005-12-01 | $5.22 | $5.22 | 244,400 |
| 2005-11-30 | $5.34 | $5.34 | 64,400 |
| 2005-11-29 | $5.35 | $5.35 | 42,600 |
| 2005-11-28 | $5.44 | $5.44 | 74,700 |
| 2005-11-25 | $5.44 | $5.44 | 15,700 |
| 2005-11-23 | $5.32 | $5.32 | 148,200 |
| 2005-11-22 | $5.52 | $5.52 | 67,200 |
| 2005-11-21 | $5.43 | $5.43 | 259,600 |
| 2005-11-18 | $5.30 | $5.30 | 238,400 |
| 2005-11-17 | $5.30 | $5.30 | 84,500 |
| 2005-11-16 | $5.20 | $5.20 | 108,200 |
| 2005-11-15 | $5.10 | $5.10 | 71,000 |
| 2005-11-14 | $5.00 | $5.00 | 79,300 |
| 2005-11-11 | $4.90 | $4.90 | 47,800 |
| 2005-11-10 | $4.90 | $4.90 | 54,800 |
| 2005-11-09 | $4.97 | $4.97 | 59,100 |
| 2005-11-08 | $4.88 | $4.88 | 65,100 |
| 2005-11-07 | $5.04 | $5.04 | 79,700 |
| 2005-11-04 | $5.05 | $5.05 | 49,100 |
| 2005-11-03 | $5.14 | $5.14 | 47,100 |
| 2005-11-02 | $5.19 | $5.19 | 41,300 |
| 2005-11-01 | $5.19 | $5.19 | 51,800 |
| 2005-10-31 | $5.18 | $5.18 | 42,600 |
| 2005-10-28 | $5.42 | $5.42 | 63,200 |
| 2005-10-27 | $5.40 | $5.40 | 137,400 |
| 2005-10-26 | $5.45 | $5.45 | 129,800 |
| 2005-10-25 | $5.35 | $5.35 | 106,400 |
| 2005-10-24 | $5.35 | $5.35 | 49,200 |
| 2005-10-21 | $5.25 | $5.25 | 50,400 |
| 2005-10-20 | $5.15 | $5.15 | 112,100 |
| 2005-10-19 | $4.96 | $4.96 | 80,500 |
| 2005-10-18 | $4.99 | $4.99 | 68,600 |
| 2005-10-17 | $4.92 | $4.92 | 52,700 |
| 2005-10-14 | $5.02 | $5.02 | 117,400 |
| 2005-10-13 | $5.00 | $5.00 | 58,600 |
| 2005-10-12 | $5.05 | $5.05 | 95,900 |
| 2005-10-11 | $5.00 | $5.00 | 74,100 |
| 2005-10-10 | $5.05 | $5.05 | 64,800 |
| 2005-10-07 | $5.10 | $5.10 | 5,200 |
| 2005-10-06 | $5.07 | $5.07 | 58,200 |
| 2005-10-05 | $5.20 | $5.20 | 164,500 |
| 2005-10-04 | $5.14 | $5.14 | 285,800 |
| 2005-10-03 | $5.50 | $5.50 | 55,000 |
| 2005-09-30 | $5.50 | $5.50 | 77,200 |
| 2005-09-29 | $5.47 | $5.47 | 89,600 |
| 2005-09-28 | $5.56 | $5.56 | 78,200 |
| 2005-09-27 | $5.57 | $5.57 | 72,700 |
| 2005-09-26 | $5.45 | $5.45 | 58,400 |
| 2005-09-23 | $5.53 | $5.53 | 46,700 |
| 2005-09-22 | $5.44 | $5.44 | 95,500 |
| 2005-09-21 | $5.44 | $5.44 | 134,600 |
| 2005-09-20 | $5.65 | $5.65 | 67,900 |
| 2005-09-19 | $5.62 | $5.62 | 135,700 |
| 2005-09-16 | $5.52 | $5.52 | 88,500 |
| 2005-09-15 | $5.58 | $5.58 | 58,400 |
| 2005-09-14 | $5.60 | $5.60 | 113,400 |
| 2005-09-13 | $5.58 | $5.58 | 74,000 |
| 2005-09-12 | $5.73 | $5.73 | 518,900 |
| 2005-09-09 | $5.22 | $5.22 | 99,700 |
| 2005-09-08 | $5.12 | $5.12 | 123,700 |
| 2005-09-07 | $5.03 | $5.03 | 48,900 |
| 2005-09-06 | $5.05 | $5.05 | 68,800 |
| 2005-09-02 | $5.01 | $5.01 | 90,000 |
| 2005-09-01 | $5.01 | $5.01 | 91,400 |
| 2005-08-31 | $5.01 | $5.01 | 124,800 |
| 2005-08-30 | $5.07 | $5.07 | 61,600 |
| 2005-08-29 | $5.10 | $5.10 | 163,500 |
| 2005-08-26 | $5.05 | $5.05 | 97,900 |
| 2005-08-25 | $5.15 | $5.15 | 66,200 |
| 2005-08-24 | $5.12 | $5.12 | 114,300 |
| 2005-08-23 | $5.15 | $5.15 | 243,400 |
| 2005-08-22 | $4.77 | $4.77 | 61,600 |
| 2005-08-19 | $4.75 | $4.75 | 88,600 |
| 2005-08-18 | $4.70 | $4.70 | 81,700 |
| 2005-08-17 | $4.73 | $4.73 | 152,500 |
| 2005-08-16 | $4.63 | $4.63 | 118,500 |
| 2005-08-15 | $4.59 | $4.59 | 72,100 |
| 2005-08-12 | $4.45 | $4.45 | 253,300 |
| 2005-08-11 | $4.25 | $4.25 | 534,200 |
| 2005-08-10 | $4.45 | $4.45 | 444,800 |
| 2005-08-09 | $4.73 | $4.73 | 324,100 |
| 2005-08-08 | $5.01 | $5.01 | 156,700 |
| 2005-08-05 | $5.10 | $5.10 | 153,700 |
| 2005-08-04 | $5.18 | $5.18 | 143,600 |
| 2005-08-03 | $5.18 | $5.18 | 126,500 |
| 2005-08-02 | $5.34 | $5.34 | 468,100 |
| 2005-08-01 | $5.02 | $5.02 | 535,500 |
| 2005-07-29 | $5.30 | $5.30 | 732,000 |
| 2005-07-28 | $5.84 | $5.84 | 419,700 |
| 2005-07-27 | $5.60 | $5.60 | 731,800 |
| 2005-07-26 | $5.74 | $5.74 | 215,200 |
| 2005-07-25 | $5.93 | $5.93 | 133,400 |
| 2005-07-22 | $5.86 | $5.86 | 94,400 |
| 2005-07-21 | $5.72 | $5.72 | 128,100 |
| 2005-07-20 | $5.55 | $5.55 | 150,900 |
| 2005-07-19 | $5.55 | $5.55 | 247,500 |
| 2005-07-18 | $5.70 | $5.70 | 87,900 |
| 2005-07-15 | $5.75 | $5.75 | 85,100 |
| 2005-07-14 | $5.80 | $5.80 | 210,100 |
| 2005-07-13 | $6.00 | $6.00 | 147,900 |
| 2005-07-12 | $6.02 | $6.02 | 155,500 |
| 2005-07-11 | $5.79 | $5.79 | 297,100 |
| 2005-07-08 | $5.40 | $5.40 | 354,700 |
| 2005-07-07 | $5.36 | $5.36 | 262,600 |
| 2005-07-06 | $5.50 | $5.50 | 856,800 |
| 2005-07-05 | $5.89 | $5.89 | 312,200 |
| 2005-07-01 | $6.08 | $6.08 | 138,800 |
| 2005-06-30 | $6.00 | $6.00 | 392,500 |
| 2005-06-29 | $5.69 | $5.69 | 3,612,300 |
| 2005-06-28 | $6.12 | $6.12 | 835,100 |
| 2005-06-27 | $6.78 | $6.78 | 225,400 |
| 2005-06-24 | $6.86 | $6.86 | 284,300 |
| 2005-06-23 | $6.72 | $6.72 | 224,700 |
| 2005-06-22 | $7.04 | $7.04 | 260,600 |
| 2005-06-21 | $7.11 | $7.11 | 107,800 |
| 2005-06-20 | $7.14 | $7.14 | 255,200 |
| 2005-06-17 | $7.05 | $7.05 | 160,800 |
| 2005-06-16 | $7.12 | $7.12 | 303,600 |
| 2005-06-15 | $6.70 | $6.70 | 492,600 |
| 2005-06-14 | $6.86 | $6.86 | 484,800 |
| 2005-06-13 | $7.30 | $7.30 | 379,100 |
| 2005-06-10 | $7.44 | $7.44 | 421,800 |
| 2005-06-09 | $7.74 | $7.74 | 162,000 |
| 2005-06-08 | $7.83 | $7.83 | 244,400 |
| 2005-06-07 | $7.57 | $7.57 | 302,900 |
| 2005-06-06 | $7.50 | $7.50 | 268,200 |
| 2005-06-03 | $7.62 | $7.62 | 346,200 |
| 2005-06-02 | $7.48 | $7.48 | 745,200 |
| 2005-06-01 | $6.96 | $6.96 | 157,700 |
| 2005-05-31 | $7.01 | $7.01 | 223,100 |
| 2005-05-27 | $6.80 | $6.80 | 158,200 |
| 2005-05-26 | $6.50 | $6.50 | 170,300 |
| 2005-05-25 | $6.65 | $6.65 | 132,400 |
| 2005-05-24 | $6.63 | $6.63 | 390,100 |
| 2005-05-23 | $6.96 | $6.96 | 759,400 |
| 2005-05-20 | $6.46 | $6.46 | 255,700 |
| 2005-05-19 | $6.35 | $6.35 | 71,200 |
| 2005-05-18 | $6.29 | $6.29 | 79,400 |
| 2005-05-17 | $6.33 | $6.33 | 141,000 |
| 2005-05-16 | $6.25 | $6.25 | 110,200 |
| 2005-05-13 | $6.21 | $6.21 | 225,100 |
| 2005-05-12 | $6.37 | $6.37 | 564,800 |
| 2005-05-11 | $6.27 | $6.27 | 596,900 |
| 2005-05-10 | $6.00 | $6.00 | 221,400 |
| 2005-05-09 | $5.65 | $5.65 | 64,400 |
| 2005-05-06 | $5.65 | $5.65 | 63,500 |
| 2005-05-05 | $5.50 | $5.50 | 227,900 |
| 2005-05-04 | $5.51 | $5.51 | 188,800 |
| 2005-05-03 | $5.65 | $5.65 | 167,700 |
| 2005-05-02 | $5.70 | $5.70 | 157,500 |
| 2005-04-29 | $5.75 | $5.75 | 985,100 |
| 2005-04-28 | $6.03 | $6.03 | 207,200 |
| 2005-04-27 | $6.14 | $6.14 | 98,800 |
| 2005-04-26 | $6.09 | $6.09 | 109,800 |
| 2005-04-25 | $6.10 | $6.10 | 184,100 |
| 2005-04-22 | $6.07 | $6.07 | 107,200 |
| 2005-04-21 | $6.01 | $6.01 | 162,100 |
| 2005-04-20 | $6.19 | $6.19 | 157,600 |
| 2005-04-19 | $6.12 | $6.12 | 124,700 |
| 2005-04-18 | $5.95 | $5.95 | 372,200 |
| 2005-04-15 | $6.15 | $6.15 | 499,400 |
| 2005-04-14 | $6.37 | $6.37 | 590,200 |
| 2005-04-13 | $6.34 | $6.34 | 814,000 |
| 2005-04-12 | $6.13 | $6.13 | 225,400 |
| 2005-04-11 | $5.87 | $5.87 | 107,300 |
| 2005-04-08 | $6.05 | $6.05 | 371,100 |
| 2005-04-07 | $6.15 | $6.15 | 875,900 |
| 2005-04-06 | $5.70 | $5.70 | 93,700 |
| 2005-04-05 | $5.60 | $5.60 | 89,000 |
| 2005-04-04 | $5.62 | $5.62 | 119,900 |
| 2005-04-01 | $5.61 | $5.61 | 360,900 |
| 2005-03-31 | $5.60 | $5.60 | 569,500 |
| 2005-03-30 | $5.14 | $5.14 | 133,200 |
| 2005-03-29 | $5.10 | $5.10 | 229,700 |
| 2005-03-28 | $5.07 | $5.07 | 238,100 |
| 2005-03-24 | $5.15 | $5.15 | 423,500 |
| 2005-03-23 | $5.27 | $5.27 | 293,400 |
| 2005-03-22 | $5.32 | $5.32 | 375,000 |
| 2005-03-21 | $5.34 | $5.34 | 761,100 |
| 2005-03-18 | $5.10 | $5.10 | 346,300 |
| 2005-03-17 | $5.22 | $5.22 | 539,400 |
| 2005-03-16 | $5.12 | $5.12 | 1,009,800 |
| 2005-03-15 | $4.72 | $4.72 | 354,900 |
| 2005-03-14 | $4.52 | $4.52 | 669,100 |
| 2005-03-11 | $4.22 | $4.22 | 419,400 |
| 2005-03-10 | $4.12 | $4.12 | 175,200 |
| 2005-03-09 | $4.00 | $4.00 | 132,200 |
| 2005-03-08 | $4.04 | $4.04 | 45,100 |
| 2005-03-07 | $4.01 | $4.01 | 118,500 |
| 2005-03-04 | $3.90 | $3.90 | 243,900 |
| 2005-03-03 | $4.08 | $4.08 | 114,700 |
| 2005-03-02 | $4.24 | $4.24 | 106,400 |
| 2005-03-01 | $4.00 | $4.00 | 108,500 |
| 2005-02-28 | $4.15 | $4.15 | 49,300 |
| 2005-02-25 | $4.20 | $4.20 | 44,500 |
| 2005-02-24 | $4.23 | $4.23 | 28,000 |
| 2005-02-23 | $4.25 | $4.25 | 91,400 |
| 2005-02-22 | $4.10 | $4.10 | 146,000 |
| 2005-02-18 | $4.24 | $4.24 | 87,700 |
| 2005-02-17 | $4.23 | $4.23 | 185,300 |
| 2005-02-16 | $4.40 | $4.40 | 221,500 |
| 2005-02-15 | $4.48 | $4.48 | 91,100 |
| 2005-02-14 | $4.54 | $4.54 | 203,500 |
| 2005-02-11 | $4.56 | $4.56 | 132,000 |
| 2005-02-10 | $4.60 | $4.60 | 185,800 |
| 2005-02-09 | $4.76 | $4.76 | 158,700 |
| 2005-02-08 | $4.74 | $4.74 | 158,000 |
| 2005-02-07 | $4.83 | $4.83 | 107,400 |
| 2005-02-04 | $4.77 | $4.77 | 119,300 |
| 2005-02-03 | $4.78 | $4.78 | 136,500 |
| 2005-02-02 | $4.73 | $4.73 | 81,900 |
| 2005-02-01 | $4.75 | $4.75 | 144,800 |
| 2005-01-31 | $4.68 | $4.68 | 165,000 |
| 2005-01-28 | $4.55 | $4.55 | 291,600 |
| 2005-01-27 | $4.63 | $4.63 | 325,500 |
| 2005-01-26 | $4.75 | $4.75 | 883,200 |
| 2005-01-25 | $4.24 | $4.24 | 424,600 |
| 2005-01-24 | $4.10 | $4.10 | 99,100 |
| 2005-01-21 | $4.02 | $4.02 | 194,800 |
| 2005-01-20 | $4.05 | $4.05 | 436,000 |
| 2005-01-19 | $3.95 | $3.95 | 131,600 |
| 2005-01-18 | $4.00 | $4.00 | 286,700 |
| 2005-01-14 | $4.00 | $4.00 | 567,100 |
| 2005-01-13 | $3.85 | $3.85 | 345,700 |
| 2005-01-12 | $3.64 | $3.64 | 172,600 |
| 2005-01-11 | $3.55 | $3.55 | 154,000 |
| 2005-01-10 | $3.60 | $3.60 | 120,800 |
| 2005-01-07 | $3.64 | $3.64 | 52,600 |
| 2005-01-06 | $3.55 | $3.55 | 39,300 |
| 2005-01-05 | $3.45 | $3.45 | 45,600 |
| 2005-01-04 | $3.52 | $3.52 | 58,300 |
| 2005-01-03 | $3.60 | $3.60 | 48,700 |