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
- 1987-09-23 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 | $8.55 | $30.27 | 109,600 | — | — |
| 2005-12-29 | $8.55 | $30.27 | 202,500 | — | — |
| 2005-12-28 | $8.46 | $29.95 | 140,000 | — | — |
| 2005-12-27 | $8.40 | $29.74 | 147,300 | — | — |
| 2005-12-23 | $8.32 | $29.45 | 99,700 | — | — |
| 2005-12-22 | $8.29 | $29.35 | 119,500 | — | — |
| 2005-12-21 | $8.26 | $29.24 | 154,100 | — | — |
| 2005-12-20 | $8.28 | $29.31 | 135,600 | — | — |
| 2005-12-19 | $8.27 | $29.28 | 155,900 | — | — |
| 2005-12-16 | $8.26 | $29.24 | 144,100 | — | — |
| 2005-12-15 | $8.26 | $29.24 | 180,400 | — | — |
| 2005-12-14 | $8.29 | $29.35 | 82,800 | — | — |
| 2005-12-13 | $8.26 | $29.24 | 109,200 | — | — |
| 2005-12-12 | $8.30 | $29.38 | 125,200 | — | — |
| 2005-12-09 | $8.34 | $29.36 | 145,800 | — | — |
| 2005-12-08 | $8.32 | $29.29 | 77,400 | — | — |
| 2005-12-07 | $8.33 | $29.33 | 184,700 | — | — |
| 2005-12-06 | $8.38 | $29.50 | 154,000 | — | — |
| 2005-12-05 | $8.40 | $29.57 | 87,200 | — | — |
| 2005-12-02 | $8.46 | $29.78 | 48,900 | — | — |
| 2005-12-01 | $8.46 | $29.78 | 78,000 | — | — |
| 2005-11-30 | $8.43 | $29.68 | 69,300 | — | — |
| 2005-11-29 | $8.45 | $29.75 | 122,800 | — | — |
| 2005-11-28 | $8.44 | $29.71 | 70,900 | — | — |
| 2005-11-25 | $8.43 | $29.68 | 18,700 | — | — |
| 2005-11-23 | $8.44 | $29.71 | 84,400 | — | — |
| 2005-11-22 | $8.39 | $29.54 | 57,700 | — | — |
| 2005-11-21 | $8.43 | $29.68 | 100,400 | — | — |
| 2005-11-18 | $8.43 | $29.68 | 50,600 | — | — |
| 2005-11-17 | $8.48 | $29.86 | 34,600 | — | — |
| 2005-11-16 | $8.45 | $29.75 | 63,400 | — | — |
| 2005-11-15 | $8.43 | $29.68 | 68,900 | — | — |
| 2005-11-14 | $8.43 | $29.68 | 68,800 | — | — |
| 2005-11-11 | $8.51 | $29.96 | 90,200 | — | — |
| 2005-11-10 | $8.57 | $30.17 | 95,500 | — | — |
| 2005-11-09 | $8.74 | $30.61 | 91,600 | — | — |
| 2005-11-08 | $8.78 | $30.75 | 64,200 | — | — |
| 2005-11-07 | $8.78 | $30.75 | 26,200 | — | — |
| 2005-11-04 | $8.73 | $30.57 | 33,600 | — | — |
| 2005-11-03 | $8.77 | $30.71 | 69,100 | — | — |
| 2005-11-02 | $8.80 | $30.82 | 85,500 | — | — |
| 2005-11-01 | $8.72 | $30.54 | 39,500 | — | — |
| 2005-10-31 | $8.72 | $30.54 | 64,600 | — | — |
| 2005-10-28 | $8.75 | $30.64 | 125,600 | — | — |
| 2005-10-27 | $8.65 | $30.29 | 24,100 | — | — |
| 2005-10-26 | $8.59 | $30.08 | 37,100 | — | — |
| 2005-10-25 | $8.68 | $30.40 | 56,100 | — | — |
| 2005-10-24 | $8.62 | $30.19 | 62,600 | — | — |
| 2005-10-21 | $8.69 | $30.43 | 56,500 | — | — |
| 2005-10-20 | $8.59 | $30.08 | 50,200 | — | — |
| 2005-10-19 | $8.55 | $29.94 | 66,600 | — | — |
| 2005-10-18 | $8.51 | $29.80 | 65,700 | — | — |
| 2005-10-17 | $8.61 | $30.15 | 43,300 | — | — |
| 2005-10-14 | $8.68 | $30.40 | 64,100 | — | — |
| 2005-10-13 | $8.65 | $30.29 | 58,800 | — | — |
| 2005-10-12 | $8.77 | $30.71 | 90,300 | — | — |
| 2005-10-11 | $8.87 | $30.90 | 103,900 | — | — |
| 2005-10-10 | $8.82 | $30.73 | 37,100 | — | — |
| 2005-10-07 | $8.80 | $30.66 | 66,700 | — | — |
| 2005-10-06 | $8.77 | $30.55 | 130,300 | — | — |
| 2005-10-05 | $8.86 | $30.87 | 57,500 | — | — |
| 2005-10-04 | $8.83 | $30.76 | 48,400 | — | — |
| 2005-10-03 | $8.87 | $30.90 | 51,200 | — | — |
| 2005-09-30 | $8.87 | $30.90 | 46,400 | — | — |
| 2005-09-29 | $8.83 | $30.76 | 55,400 | — | — |
| 2005-09-28 | $8.80 | $30.66 | 161,000 | — | — |
| 2005-09-27 | $8.77 | $30.55 | 85,000 | — | — |
| 2005-09-26 | $8.80 | $30.66 | 75,200 | — | — |
| 2005-09-23 | $8.79 | $30.62 | 103,900 | — | — |
| 2005-09-22 | $8.84 | $30.80 | 30,000 | — | — |
| 2005-09-21 | $8.90 | $31.01 | 80,100 | — | — |
| 2005-09-20 | $8.90 | $31.01 | 39,200 | — | — |
| 2005-09-19 | $8.89 | $30.97 | 78,300 | — | — |
| 2005-09-16 | $8.91 | $31.04 | 94,000 | — | — |
| 2005-09-15 | $8.98 | $31.29 | 97,700 | — | — |
| 2005-09-14 | $9.02 | $31.43 | 36,500 | — | — |
| 2005-09-13 | $9.05 | $31.53 | 127,900 | — | — |
| 2005-09-12 | $9.09 | $31.67 | 57,300 | — | — |
| 2005-09-09 | $9.14 | $31.68 | 44,800 | — | — |
| 2005-09-08 | $9.10 | $31.54 | 72,400 | — | — |
| 2005-09-07 | $9.20 | $31.89 | 48,300 | — | — |
| 2005-09-06 | $9.06 | $31.41 | 84,400 | — | — |
| 2005-09-02 | $9.08 | $31.48 | 49,200 | — | — |
| 2005-09-01 | $9.03 | $31.30 | 58,300 | — | — |
| 2005-08-31 | $8.99 | $31.16 | 134,100 | — | — |
| 2005-08-30 | $8.98 | $31.13 | 98,200 | — | — |
| 2005-08-29 | $8.98 | $31.13 | 72,500 | — | — |
| 2005-08-26 | $9.10 | $31.54 | 108,200 | — | — |
| 2005-08-25 | $8.94 | $30.99 | 78,300 | — | — |
| 2005-08-24 | $8.92 | $30.92 | 52,100 | — | — |
| 2005-08-23 | $8.88 | $30.78 | 55,900 | — | — |
| 2005-08-22 | $8.90 | $30.85 | 70,200 | — | — |
| 2005-08-19 | $8.82 | $30.57 | 60,500 | — | — |
| 2005-08-18 | $8.77 | $30.40 | 47,200 | — | — |
| 2005-08-17 | $8.78 | $30.44 | 91,000 | — | — |
| 2005-08-16 | $8.80 | $30.50 | 85,200 | — | — |
| 2005-08-15 | $8.82 | $30.57 | 57,200 | — | — |
| 2005-08-12 | $8.80 | $30.50 | 56,400 | — | — |
| 2005-08-11 | $8.83 | $30.61 | 52,800 | — | — |
| 2005-08-10 | $8.80 | $30.50 | 69,600 | — | — |
| 2005-08-09 | $8.78 | $30.28 | 104,300 | — | — |
| 2005-08-08 | $8.89 | $30.66 | 71,400 | — | — |
| 2005-08-05 | $8.91 | $30.72 | 25,900 | — | — |
| 2005-08-04 | $8.95 | $30.86 | 66,000 | — | — |
| 2005-08-03 | $8.91 | $30.72 | 37,800 | — | — |
| 2005-08-02 | $8.93 | $30.79 | 40,500 | — | — |
| 2005-08-01 | $8.94 | $30.83 | 63,300 | — | — |
| 2005-07-29 | $8.90 | $30.69 | 54,300 | — | — |
| 2005-07-28 | $8.95 | $30.86 | 125,000 | — | — |
| 2005-07-27 | $8.90 | $30.69 | 52,100 | — | — |
| 2005-07-26 | $8.85 | $30.52 | 94,700 | — | — |
| 2005-07-25 | $8.90 | $30.69 | 84,500 | — | — |
| 2005-07-22 | $8.89 | $30.66 | 76,900 | — | — |
| 2005-07-21 | $8.84 | $30.48 | 101,500 | — | — |
| 2005-07-20 | $8.83 | $30.45 | 101,400 | — | — |
| 2005-07-19 | $8.80 | $30.34 | 105,700 | — | — |
| 2005-07-18 | $8.85 | $30.52 | 126,300 | — | — |
| 2005-07-15 | $8.95 | $30.86 | 87,600 | — | — |
| 2005-07-14 | $8.88 | $30.62 | 91,200 | — | — |
| 2005-07-13 | $8.87 | $30.59 | 124,600 | — | — |
| 2005-07-12 | $8.84 | $30.48 | 70,000 | — | — |
| 2005-07-11 | $8.88 | $30.46 | 97,800 | — | — |
| 2005-07-08 | $8.88 | $30.46 | 147,700 | — | — |
| 2005-07-07 | $8.86 | $30.39 | 96,000 | — | — |
| 2005-07-06 | $8.87 | $30.43 | 62,700 | — | — |
| 2005-07-05 | $8.82 | $30.26 | 80,300 | — | — |
| 2005-07-01 | $8.79 | $30.15 | 131,000 | — | — |
| 2005-06-30 | $8.84 | $30.32 | 69,500 | — | — |
| 2005-06-29 | $8.86 | $30.39 | 160,700 | — | — |
| 2005-06-28 | $8.86 | $30.39 | 115,700 | — | — |
| 2005-06-27 | $8.88 | $30.46 | 121,500 | — | — |
| 2005-06-24 | $8.86 | $30.39 | 97,900 | — | — |
| 2005-06-23 | $8.84 | $30.32 | 157,100 | — | — |
| 2005-06-22 | $8.81 | $30.22 | 141,600 | — | — |
| 2005-06-21 | $8.80 | $30.19 | 41,400 | — | — |
| 2005-06-20 | $8.73 | $29.95 | 152,700 | — | — |
| 2005-06-17 | $8.79 | $30.15 | 105,000 | — | — |
| 2005-06-16 | $8.77 | $30.08 | 126,900 | — | — |
| 2005-06-15 | $8.76 | $30.05 | 109,400 | — | — |
| 2005-06-14 | $8.71 | $29.88 | 99,100 | — | — |
| 2005-06-13 | $8.65 | $29.67 | 38,400 | — | — |
| 2005-06-10 | $8.66 | $29.71 | 64,900 | — | — |
| 2005-06-09 | $8.75 | $29.86 | 107,800 | — | — |
| 2005-06-08 | $8.71 | $29.72 | 68,900 | — | — |
| 2005-06-07 | $8.77 | $29.93 | 107,600 | — | — |
| 2005-06-06 | $8.61 | $29.38 | 84,800 | — | — |
| 2005-06-03 | $8.70 | $29.69 | 104,400 | — | — |
| 2005-06-02 | $8.75 | $29.86 | 181,900 | — | — |
| 2005-06-01 | $8.68 | $29.62 | 158,000 | — | — |
| 2005-05-31 | $8.58 | $29.28 | 35,700 | — | — |
| 2005-05-27 | $8.52 | $29.07 | 111,500 | — | — |
| 2005-05-26 | $8.52 | $29.07 | 140,800 | — | — |
| 2005-05-25 | $8.49 | $28.97 | 59,400 | — | — |
| 2005-05-24 | $8.51 | $29.04 | 89,700 | — | — |
| 2005-05-23 | $8.53 | $29.11 | 49,000 | — | — |
| 2005-05-20 | $8.52 | $29.07 | 41,200 | — | — |
| 2005-05-19 | $8.50 | $29.01 | 42,600 | — | — |
| 2005-05-18 | $8.51 | $29.04 | 67,300 | — | — |
| 2005-05-17 | $8.47 | $28.90 | 70,800 | — | — |
| 2005-05-16 | $8.45 | $28.83 | 89,000 | — | — |
| 2005-05-13 | $8.44 | $28.80 | 46,500 | — | — |
| 2005-05-12 | $8.44 | $28.80 | 58,500 | — | — |
| 2005-05-11 | $8.42 | $28.73 | 64,400 | — | — |
| 2005-05-10 | $8.40 | $28.66 | 75,700 | — | — |
| 2005-05-09 | $8.45 | $28.68 | 132,700 | — | — |
| 2005-05-06 | $8.42 | $28.58 | 99,900 | — | — |
| 2005-05-05 | $8.46 | $28.71 | 50,100 | — | — |
| 2005-05-04 | $8.47 | $28.75 | 138,100 | — | — |
| 2005-05-03 | $8.44 | $28.64 | 52,700 | — | — |
| 2005-05-02 | $8.41 | $28.54 | 49,600 | — | — |
| 2005-04-29 | $8.38 | $28.44 | 63,500 | — | — |
| 2005-04-28 | $8.44 | $28.64 | 55,300 | — | — |
| 2005-04-27 | $8.36 | $28.37 | 154,400 | — | — |
| 2005-04-26 | $8.29 | $28.13 | 108,800 | — | — |
| 2005-04-25 | $8.28 | $28.10 | 109,100 | — | — |
| 2005-04-22 | $8.27 | $28.07 | 97,000 | — | — |
| 2005-04-21 | $8.22 | $27.90 | 82,000 | — | — |
| 2005-04-20 | $8.22 | $27.90 | 86,400 | — | — |
| 2005-04-19 | $8.28 | $28.10 | 71,600 | — | — |
| 2005-04-18 | $8.27 | $28.07 | 166,500 | — | — |
| 2005-04-15 | $8.29 | $28.13 | 60,000 | — | — |
| 2005-04-14 | $8.27 | $28.07 | 22,600 | — | — |
| 2005-04-13 | $8.27 | $28.07 | 46,800 | — | — |
| 2005-04-12 | $8.25 | $28.00 | 87,000 | — | — |
| 2005-04-11 | $8.26 | $28.03 | 89,900 | — | — |
| 2005-04-08 | $8.30 | $28.01 | 67,600 | — | — |
| 2005-04-07 | $8.25 | $27.84 | 45,400 | — | — |
| 2005-04-06 | $8.27 | $27.91 | 39,100 | — | — |
| 2005-04-05 | $8.27 | $27.91 | 66,000 | — | — |
| 2005-04-04 | $8.30 | $28.01 | 69,000 | — | — |
| 2005-04-01 | $8.21 | $27.71 | 58,700 | — | — |
| 2005-03-31 | $8.17 | $27.57 | 56,000 | — | — |
| 2005-03-30 | $8.10 | $27.34 | 115,100 | — | — |
| 2005-03-29 | $8.04 | $27.13 | 93,900 | — | — |
| 2005-03-28 | $8.04 | $27.13 | 157,300 | — | — |
| 2005-03-24 | $8.03 | $27.10 | 107,100 | — | — |
| 2005-03-23 | $8.05 | $27.17 | 155,700 | — | — |
| 2005-03-22 | $8.20 | $27.67 | 135,300 | — | — |
| 2005-03-21 | $8.24 | $27.81 | 133,100 | — | — |
| 2005-03-18 | $8.28 | $27.95 | 67,800 | — | — |
| 2005-03-17 | $8.34 | $28.15 | 42,400 | — | — |
| 2005-03-16 | $8.30 | $28.01 | 76,100 | — | — |
| 2005-03-15 | $8.31 | $28.05 | 147,700 | — | — |
| 2005-03-14 | $8.36 | $28.21 | 105,300 | — | — |
| 2005-03-11 | $8.43 | $28.45 | 85,800 | — | — |
| 2005-03-10 | $8.45 | $28.52 | 45,300 | — | — |
| 2005-03-09 | $8.44 | $28.48 | 79,900 | — | — |
| 2005-03-08 | $8.62 | $28.94 | 100,800 | — | — |
| 2005-03-07 | $8.60 | $28.87 | 85,200 | — | — |
| 2005-03-04 | $8.56 | $28.74 | 78,900 | — | — |
| 2005-03-03 | $8.59 | $28.84 | 32,500 | — | — |
| 2005-03-02 | $8.54 | $28.67 | 60,600 | — | — |
| 2005-03-01 | $8.54 | $28.67 | 45,900 | — | — |
| 2005-02-28 | $8.54 | $28.67 | 67,000 | — | — |
| 2005-02-25 | $8.56 | $28.74 | 77,000 | — | — |
| 2005-02-24 | $8.56 | $28.74 | 130,300 | — | — |
| 2005-02-23 | $8.52 | $28.60 | 132,100 | — | — |
| 2005-02-22 | $8.39 | $28.17 | 114,500 | — | — |
| 2005-02-18 | $8.45 | $28.37 | 93,500 | — | — |
| 2005-02-17 | $8.51 | $28.57 | 87,600 | — | — |
| 2005-02-16 | $8.52 | $28.60 | 85,600 | — | — |
| 2005-02-15 | $8.58 | $28.80 | 80,000 | — | — |
| 2005-02-14 | $8.57 | $28.77 | 58,300 | — | — |
| 2005-02-11 | $8.59 | $28.84 | 51,300 | — | — |
| 2005-02-10 | $8.55 | $28.70 | 89,600 | — | — |
| 2005-02-09 | $8.61 | $28.90 | 90,700 | — | — |
| 2005-02-08 | $8.58 | $28.80 | 66,200 | — | — |
| 2005-02-07 | $8.58 | $28.80 | 68,500 | — | — |
| 2005-02-04 | $8.56 | $28.74 | 265,000 | — | — |
| 2005-02-03 | $8.60 | $28.72 | 143,400 | — | — |
| 2005-02-02 | $8.65 | $28.88 | 104,800 | — | — |
| 2005-02-01 | $8.61 | $28.75 | 58,500 | — | — |
| 2005-01-31 | $8.61 | $28.75 | 125,400 | — | — |
| 2005-01-28 | $8.52 | $28.45 | 68,000 | — | — |
| 2005-01-27 | $8.50 | $28.38 | 180,500 | — | — |
| 2005-01-26 | $8.39 | $28.01 | 583,300 | — | — |
| 2005-01-25 | $8.50 | $28.38 | 443,300 | — | — |
| 2005-01-24 | $8.77 | $29.28 | 109,200 | — | — |
| 2005-01-21 | $8.78 | $29.32 | 81,200 | — | — |
| 2005-01-20 | $8.78 | $29.32 | 81,600 | — | — |
| 2005-01-19 | $8.80 | $29.38 | 125,500 | — | — |
| 2005-01-18 | $8.75 | $29.22 | 117,300 | — | — |
| 2005-01-14 | $8.65 | $28.88 | 98,600 | — | — |
| 2005-01-13 | $8.68 | $28.98 | 100,300 | — | — |
| 2005-01-12 | $8.68 | $28.98 | 101,400 | — | — |
| 2005-01-11 | $8.67 | $28.95 | 125,800 | — | — |
| 2005-01-10 | $8.69 | $28.85 | 124,600 | — | — |
| 2005-01-07 | $8.65 | $28.71 | 109,900 | — | — |
| 2005-01-06 | $8.56 | $28.41 | 88,100 | — | — |
| 2005-01-05 | $8.54 | $28.35 | 104,200 | — | — |
| 2005-01-04 | $8.49 | $28.18 | 146,500 | — | — |
| 2005-01-03 | $8.48 | $28.15 | 107,500 | — | — |