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
- 1988-12-29 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 | $6.22 | $6.22 | 196,400 | — | — |
| 2005-12-29 | $6.44 | $6.44 | 767,600 | — | — |
| 2005-12-28 | $5.78 | $5.78 | 846,800 | — | — |
| 2005-12-27 | $5.25 | $5.25 | 29,600 | — | — |
| 2005-12-23 | $5.35 | $5.34 | 10,000 | — | — |
| 2005-12-22 | $5.24 | $5.24 | 35,600 | — | — |
| 2005-12-21 | $5.41 | $5.41 | 51,400 | — | — |
| 2005-12-20 | $5.24 | $5.24 | 27,400 | — | — |
| 2005-12-19 | $5.33 | $5.33 | 32,200 | — | — |
| 2005-12-16 | $5.47 | $5.47 | 10,800 | — | — |
| 2005-12-15 | $5.43 | $5.43 | 15,400 | — | — |
| 2005-12-14 | $5.43 | $5.43 | 32,600 | — | — |
| 2005-12-13 | $5.55 | $5.54 | 19,200 | — | — |
| 2005-12-12 | $5.53 | $5.53 | 46,600 | — | — |
| 2005-12-09 | $5.59 | $5.59 | 18,600 | — | — |
| 2005-12-08 | $5.78 | $5.78 | 33,600 | — | — |
| 2005-12-07 | $5.75 | $5.75 | 35,600 | — | — |
| 2005-12-06 | $5.75 | $5.75 | 55,400 | — | — |
| 2005-12-05 | $6.15 | $6.15 | 53,400 | — | — |
| 2005-12-02 | $6.04 | $6.04 | 67,200 | — | — |
| 2005-12-01 | $5.54 | $5.54 | 69,600 | — | — |
| 2005-11-30 | $5.45 | $5.44 | 32,600 | — | — |
| 2005-11-29 | $5.65 | $5.65 | 79,600 | — | — |
| 2005-11-28 | $5.67 | $5.67 | 41,200 | — | — |
| 2005-11-25 | $5.37 | $5.36 | 5,200 | — | — |
| 2005-11-23 | $5.35 | $5.34 | 35,000 | — | — |
| 2005-11-22 | $5.39 | $5.39 | 59,400 | — | — |
| 2005-11-21 | $5.57 | $5.57 | 26,800 | — | — |
| 2005-11-18 | $5.73 | $5.73 | 16,400 | — | — |
| 2005-11-17 | $5.68 | $5.68 | 16,800 | — | — |
| 2005-11-16 | $5.79 | $5.79 | 138,000 | — | — |
| 2005-11-15 | $5.59 | $5.59 | 141,400 | — | — |
| 2005-11-14 | $6.33 | $6.33 | 65,200 | — | — |
| 2005-11-11 | $5.96 | $5.96 | 28,200 | — | — |
| 2005-11-10 | $5.96 | $5.96 | 41,400 | — | — |
| 2005-11-09 | $5.86 | $5.86 | 86,600 | — | — |
| 2005-11-08 | $5.50 | $5.50 | 14,000 | — | — |
| 2005-11-07 | $5.52 | $5.52 | 38,200 | — | — |
| 2005-11-04 | $5.36 | $5.35 | 10,600 | — | — |
| 2005-11-03 | $5.35 | $5.35 | 19,200 | — | — |
| 2005-11-02 | $5.35 | $5.35 | 20,800 | — | — |
| 2005-11-01 | $5.39 | $5.39 | 17,000 | — | — |
| 2005-10-31 | $5.48 | $5.48 | 27,600 | — | — |
| 2005-10-28 | $5.36 | $5.35 | 20,600 | — | — |
| 2005-10-27 | $5.35 | $5.35 | 22,400 | — | — |
| 2005-10-26 | $5.41 | $5.41 | 11,800 | — | — |
| 2005-10-25 | $5.45 | $5.45 | 40,000 | — | — |
| 2005-10-24 | $5.57 | $5.57 | 57,000 | — | — |
| 2005-10-21 | $5.74 | $5.74 | 10,600 | — | — |
| 2005-10-20 | $5.68 | $5.68 | 32,200 | — | — |
| 2005-10-19 | $5.53 | $5.53 | 24,000 | — | — |
| 2005-10-18 | $5.64 | $5.64 | 9,600 | — | — |
| 2005-10-17 | $5.58 | $5.58 | 33,400 | — | — |
| 2005-10-14 | $5.29 | $5.29 | 46,400 | — | — |
| 2005-10-13 | $5.34 | $5.34 | 29,200 | — | — |
| 2005-10-12 | $5.25 | $5.25 | 98,200 | — | — |
| 2005-10-11 | $5.59 | $5.59 | 42,200 | — | — |
| 2005-10-10 | $5.72 | $5.72 | 33,600 | — | — |
| 2005-10-07 | $5.94 | $5.94 | 74,400 | — | — |
| 2005-10-06 | $5.80 | $5.80 | 108,400 | — | — |
| 2005-10-05 | $6.15 | $6.15 | 79,000 | — | — |
| 2005-10-04 | $6.53 | $6.53 | 227,800 | — | — |
| 2005-10-03 | $5.93 | $5.93 | 117,200 | — | — |
| 2005-09-30 | $6.22 | $6.21 | 40,800 | — | — |
| 2005-09-29 | $6.44 | $6.44 | 55,600 | — | — |
| 2005-09-28 | $6.33 | $6.32 | 74,400 | — | — |
| 2005-09-27 | $6.23 | $6.23 | 25,600 | — | — |
| 2005-09-26 | $6.30 | $6.30 | 35,200 | — | — |
| 2005-09-23 | $6.31 | $6.30 | 34,400 | — | — |
| 2005-09-22 | $6.07 | $6.07 | 38,400 | — | — |
| 2005-09-21 | $6.22 | $6.22 | 153,600 | — | — |
| 2005-09-20 | $6.46 | $6.46 | 115,600 | — | — |
| 2005-09-19 | $6.64 | $6.64 | 38,800 | — | — |
| 2005-09-16 | $6.71 | $6.71 | 16,800 | — | — |
| 2005-09-15 | $6.70 | $6.70 | 17,000 | — | — |
| 2005-09-14 | $6.75 | $6.75 | 87,800 | — | — |
| 2005-09-13 | $6.93 | $6.93 | 130,400 | — | — |
| 2005-09-12 | $7.19 | $7.18 | 139,600 | — | — |
| 2005-09-09 | $7.31 | $7.31 | 44,200 | — | — |
| 2005-09-08 | $7.37 | $7.37 | 36,400 | — | — |
| 2005-09-07 | $7.33 | $7.32 | 53,400 | — | — |
| 2005-09-06 | $7.47 | $7.47 | 36,800 | — | — |
| 2005-09-02 | $7.30 | $7.30 | 34,800 | — | — |
| 2005-09-01 | $7.34 | $7.34 | 164,600 | — | — |
| 2005-08-31 | $7.44 | $7.44 | 163,400 | — | — |
| 2005-08-30 | $8.04 | $8.04 | 136,200 | — | — |
| 2005-08-29 | $8.01 | $8.01 | 145,600 | — | — |
| 2005-08-26 | $8.09 | $8.09 | 884,200 | — | — |
| 2005-08-25 | $7.05 | $7.05 | 94,800 | — | — |
| 2005-08-24 | $7.45 | $7.44 | 44,400 | — | — |
| 2005-08-23 | $7.64 | $7.64 | 50,400 | — | — |
| 2005-08-22 | $7.68 | $7.68 | 30,400 | — | — |
| 2005-08-19 | $7.43 | $7.43 | 50,000 | — | — |
| 2005-08-18 | $7.74 | $7.74 | 14,400 | — | — |
| 2005-08-17 | $7.70 | $7.70 | 20,800 | — | — |
| 2005-08-16 | $7.70 | $7.70 | 118,800 | — | — |
| 2005-08-15 | $8.45 | $8.45 | 68,200 | — | — |
| 2005-08-12 | $8.79 | $8.79 | 140,400 | — | — |
| 2005-08-11 | $8.26 | $8.26 | 174,800 | — | — |
| 2005-08-10 | $7.17 | $7.17 | 176,000 | — | — |
| 2005-08-09 | $7.66 | $7.66 | 70,000 | — | — |
| 2005-08-08 | $7.83 | $7.83 | 61,800 | — | — |
| 2005-08-05 | $8.25 | $8.25 | 28,600 | — | — |
| 2005-08-04 | $8.25 | $8.25 | 39,200 | — | — |
| 2005-08-03 | $8.40 | $8.40 | 43,600 | — | — |
| 2005-08-02 | $8.14 | $8.14 | 121,400 | — | — |
| 2005-08-01 | $8.31 | $8.31 | 80,400 | — | — |
| 2005-07-29 | $8.41 | $8.41 | 97,400 | — | — |
| 2005-07-28 | $8.98 | $8.98 | 17,000 | — | — |
| 2005-07-27 | $8.93 | $8.93 | 62,200 | — | — |
| 2005-07-26 | $8.85 | $8.85 | 41,800 | — | — |
| 2005-07-25 | $8.83 | $8.83 | 39,200 | — | — |
| 2005-07-22 | $8.81 | $8.81 | 42,800 | — | — |
| 2005-07-21 | $8.84 | $8.84 | 92,800 | — | — |
| 2005-07-20 | $9.05 | $9.05 | 138,600 | — | — |
| 2005-07-19 | $8.98 | $8.98 | 334,600 | — | — |
| 2005-07-18 | $8.70 | $8.70 | 395,800 | — | — |
| 2005-07-15 | $8.25 | $8.25 | 212,200 | — | — |
| 2005-07-14 | $7.75 | $7.75 | 172,200 | — | — |
| 2005-07-13 | $8.07 | $8.06 | 491,000 | — | — |
| 2005-07-12 | $7.40 | $7.40 | 93,200 | — | — |
| 2005-07-11 | $7.44 | $7.44 | 60,000 | — | — |
| 2005-07-08 | $7.28 | $7.28 | 116,200 | — | — |
| 2005-07-07 | $7.11 | $7.11 | 207,800 | — | — |
| 2005-07-06 | $6.97 | $6.97 | 313,800 | — | — |
| 2005-07-05 | $6.08 | $6.07 | 32,800 | — | — |
| 2005-07-01 | $6.04 | $6.04 | 104,400 | — | — |
| 2005-06-30 | $6.25 | $6.25 | 36,200 | — | — |
| 2005-06-29 | $6.32 | $6.32 | 77,200 | — | — |
| 2005-06-28 | $6.36 | $6.35 | 76,600 | — | — |
| 2005-06-27 | $6.05 | $6.05 | 214,600 | — | — |
| 2005-06-24 | $6.48 | $6.48 | 196,800 | — | — |
| 2005-06-23 | $6.93 | $6.93 | 140,200 | — | — |
| 2005-06-22 | $7.15 | $7.15 | 85,200 | — | — |
| 2005-06-21 | $7.21 | $7.21 | 157,400 | — | — |
| 2005-06-20 | $7.05 | $7.05 | 57,200 | — | — |
| 2005-06-17 | $6.86 | $6.85 | 57,200 | — | — |
| 2005-06-16 | $6.94 | $6.94 | 115,800 | — | — |
| 2005-06-15 | $6.89 | $6.89 | 156,200 | — | — |
| 2005-06-14 | $6.93 | $6.93 | 167,400 | — | — |
| 2005-06-13 | $7.26 | $7.26 | 266,600 | — | — |
| 2005-06-10 | $7.32 | $7.32 | 642,000 | — | — |
| 2005-06-09 | $6.36 | $6.35 | 86,800 | — | — |
| 2005-06-08 | $6.37 | $6.36 | 63,200 | — | — |
| 2005-06-07 | $6.36 | $6.36 | 83,000 | — | — |
| 2005-06-06 | $6.35 | $6.35 | 187,800 | — | — |
| 2005-06-03 | $6.15 | $6.15 | 97,400 | — | — |
| 2005-06-02 | $6.32 | $6.32 | 245,400 | — | — |
| 2005-06-01 | $6.25 | $6.25 | 171,000 | — | — |
| 2005-05-31 | $6.53 | $6.53 | 219,000 | — | — |
| 2005-05-27 | $6.51 | $6.50 | 507,600 | — | — |
| 2005-05-26 | $6.08 | $6.07 | 234,000 | — | — |
| 2005-05-25 | $6.28 | $6.28 | 1,002,800 | — | — |
| 2005-05-24 | $6.00 | $6.00 | 1,564,200 | — | — |
| 2005-05-23 | $4.20 | $4.20 | 21,400 | — | — |
| 2005-05-20 | $4.24 | $4.24 | 58,200 | — | — |
| 2005-05-19 | $4.31 | $4.31 | 17,600 | — | — |
| 2005-05-18 | $4.19 | $4.18 | 33,600 | — | — |
| 2005-05-17 | $4.30 | $4.30 | 29,800 | — | — |
| 2005-05-16 | $4.35 | $4.34 | 17,800 | — | — |
| 2005-05-13 | $4.37 | $4.36 | 19,200 | — | — |
| 2005-05-12 | $4.35 | $4.35 | 11,200 | — | — |
| 2005-05-11 | $4.36 | $4.36 | 46,400 | — | — |
| 2005-05-10 | $4.36 | $4.36 | 16,000 | — | — |
| 2005-05-09 | $4.38 | $4.38 | 38,200 | — | — |
| 2005-05-06 | $4.43 | $4.43 | 93,200 | — | — |
| 2005-05-05 | $4.26 | $4.26 | 27,400 | — | — |
| 2005-05-04 | $4.39 | $4.38 | 48,400 | — | — |
| 2005-05-03 | $4.18 | $4.18 | 58,200 | — | — |
| 2005-05-02 | $4.10 | $4.10 | 15,000 | — | — |
| 2005-04-29 | $4.08 | $4.08 | 18,600 | — | — |
| 2005-04-28 | $4.22 | $4.22 | 29,000 | — | — |
| 2005-04-27 | $4.35 | $4.34 | 51,200 | — | — |
| 2005-04-26 | $4.35 | $4.35 | 44,400 | — | — |
| 2005-04-25 | $4.27 | $4.27 | 20,800 | — | — |
| 2005-04-22 | $4.03 | $4.03 | 28,200 | — | — |
| 2005-04-21 | $3.94 | $3.94 | 60,400 | — | — |
| 2005-04-20 | $3.86 | $3.85 | 11,400 | — | — |
| 2005-04-19 | $4.06 | $4.06 | 31,600 | — | — |
| 2005-04-18 | $3.98 | $3.98 | 8,200 | — | — |
| 2005-04-15 | $4.01 | $4.01 | 32,800 | — | — |
| 2005-04-14 | $4.29 | $4.29 | 32,200 | — | — |
| 2005-04-13 | $4.37 | $4.36 | 8,400 | — | — |
| 2005-04-12 | $4.25 | $4.25 | 79,200 | — | — |
| 2005-04-11 | $4.47 | $4.47 | 16,600 | — | — |
| 2005-04-08 | $4.52 | $4.52 | 25,600 | — | — |
| 2005-04-07 | $4.49 | $4.49 | 58,800 | — | — |
| 2005-04-06 | $4.31 | $4.30 | 150,000 | — | — |
| 2005-04-05 | $4.30 | $4.29 | 33,200 | — | — |
| 2005-04-04 | $4.23 | $4.23 | 36,400 | — | — |
| 2005-04-01 | $4.23 | $4.23 | 19,600 | — | — |
| 2005-03-31 | $4.25 | $4.24 | 52,600 | — | — |
| 2005-03-30 | $4.20 | $4.20 | 46,000 | — | — |
| 2005-03-29 | $4.13 | $4.13 | 39,600 | — | — |
| 2005-03-28 | $4.12 | $4.12 | 35,600 | — | — |
| 2005-03-24 | $4.09 | $4.09 | 41,600 | — | — |
| 2005-03-23 | $3.85 | $3.85 | 22,800 | — | — |
| 2005-03-22 | $3.87 | $3.87 | 17,200 | — | — |
| 2005-03-21 | $3.82 | $3.82 | 9,400 | — | — |
| 2005-03-18 | $3.90 | $3.90 | 24,400 | — | — |
| 2005-03-17 | $3.97 | $3.97 | 44,600 | — | — |
| 2005-03-16 | $3.88 | $3.88 | 19,400 | — | — |
| 2005-03-15 | $3.92 | $3.92 | 42,800 | — | — |
| 2005-03-14 | $3.85 | $3.85 | 80,200 | — | — |
| 2005-03-11 | $3.72 | $3.71 | 8,000 | — | — |
| 2005-03-10 | $3.72 | $3.71 | 40,400 | — | — |
| 2005-03-09 | $3.68 | $3.68 | 8,200 | — | — |
| 2005-03-08 | $3.68 | $3.68 | 12,400 | — | — |
| 2005-03-07 | $3.71 | $3.71 | 37,000 | — | — |
| 2005-03-04 | $3.73 | $3.73 | 19,800 | — | — |
| 2005-03-03 | $3.70 | $3.70 | 26,400 | — | — |
| 2005-03-02 | $3.70 | $3.70 | 39,600 | — | — |
| 2005-03-01 | $3.72 | $3.71 | 23,200 | — | — |
| 2005-02-28 | $3.70 | $3.70 | 27,800 | — | — |
| 2005-02-25 | $3.69 | $3.69 | 23,400 | — | — |
| 2005-02-24 | $3.74 | $3.74 | 17,600 | — | — |
| 2005-02-23 | $3.75 | $3.74 | 12,800 | — | — |
| 2005-02-22 | $3.76 | $3.76 | 18,800 | — | — |
| 2005-02-18 | $3.74 | $3.74 | 46,400 | — | — |
| 2005-02-17 | $3.71 | $3.71 | 32,400 | — | — |
| 2005-02-16 | $3.75 | $3.75 | 35,800 | — | — |
| 2005-02-15 | $3.76 | $3.76 | 25,400 | — | — |
| 2005-02-14 | $3.83 | $3.82 | 26,600 | — | — |
| 2005-02-11 | $3.84 | $3.84 | 61,200 | — | — |
| 2005-02-10 | $3.71 | $3.71 | 26,000 | — | — |
| 2005-02-09 | $3.79 | $3.79 | 47,200 | — | — |
| 2005-02-08 | $3.85 | $3.85 | 58,200 | — | — |
| 2005-02-07 | $4.00 | $4.00 | 18,000 | — | — |
| 2005-02-04 | $3.99 | $3.99 | 20,200 | — | — |
| 2005-02-03 | $3.83 | $3.82 | 58,200 | — | — |
| 2005-02-02 | $3.98 | $3.98 | 52,400 | — | — |
| 2005-02-01 | $4.02 | $4.01 | 25,600 | — | — |
| 2005-01-31 | $4.03 | $4.03 | 85,600 | — | — |
| 2005-01-28 | $3.80 | $3.79 | 193,200 | — | — |
| 2005-01-27 | $3.95 | $3.95 | 23,200 | — | — |
| 2005-01-26 | $4.01 | $4.01 | 18,600 | — | — |
| 2005-01-25 | $4.00 | $4.00 | 32,200 | — | — |
| 2005-01-24 | $4.13 | $4.13 | 20,800 | — | — |
| 2005-01-21 | $4.21 | $4.21 | 24,800 | — | — |
| 2005-01-20 | $4.34 | $4.34 | 47,400 | — | — |
| 2005-01-19 | $4.15 | $4.15 | 29,400 | — | — |
| 2005-01-18 | $4.18 | $4.18 | 67,000 | — | — |
| 2005-01-14 | $4.33 | $4.33 | 107,400 | — | — |
| 2005-01-13 | $4.15 | $4.15 | 82,400 | — | — |
| 2005-01-12 | $3.78 | $3.78 | 212,600 | — | — |
| 2005-01-11 | $3.87 | $3.87 | 66,000 | — | — |
| 2005-01-10 | $4.14 | $4.14 | 31,600 | — | — |
| 2005-01-07 | $4.13 | $4.13 | 74,400 | — | — |
| 2005-01-06 | $4.24 | $4.24 | 89,600 | — | — |
| 2005-01-05 | $4.40 | $4.39 | 82,800 | — | — |
| 2005-01-04 | $4.41 | $4.41 | 94,200 | — | — |
| 2005-01-03 | $4.52 | $4.52 | 44,400 | — | — |