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
- 1990-09-26 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 | $9.84 | $9.84 | 262,100 | — | — |
| 2005-12-29 | $9.73 | $9.73 | 270,400 | — | — |
| 2005-12-28 | $9.48 | $9.48 | 382,300 | — | — |
| 2005-12-27 | $8.86 | $8.86 | 111,200 | — | — |
| 2005-12-23 | $9.13 | $9.13 | 120,600 | — | — |
| 2005-12-22 | $9.19 | $9.19 | 118,500 | — | — |
| 2005-12-21 | $9.28 | $9.28 | 164,600 | — | — |
| 2005-12-20 | $9.11 | $9.11 | 135,000 | — | — |
| 2005-12-19 | $8.90 | $8.90 | 261,300 | — | — |
| 2005-12-16 | $9.25 | $9.25 | 97,600 | — | — |
| 2005-12-15 | $9.25 | $9.25 | 110,800 | — | — |
| 2005-12-14 | $9.04 | $9.04 | 102,600 | — | — |
| 2005-12-13 | $9.28 | $9.28 | 125,700 | — | — |
| 2005-12-12 | $9.16 | $9.16 | 294,900 | — | — |
| 2005-12-09 | $9.26 | $9.26 | 51,500 | — | — |
| 2005-12-08 | $9.26 | $9.26 | 176,300 | — | — |
| 2005-12-07 | $9.30 | $9.30 | 132,700 | — | — |
| 2005-12-06 | $9.24 | $9.24 | 227,200 | — | — |
| 2005-12-05 | $9.53 | $9.53 | 252,500 | — | — |
| 2005-12-02 | $9.42 | $9.42 | 542,800 | — | — |
| 2005-12-01 | $8.91 | $8.91 | 612,000 | — | — |
| 2005-11-30 | $9.31 | $9.31 | 672,600 | — | — |
| 2005-11-29 | $8.97 | $8.97 | 167,700 | — | — |
| 2005-11-28 | $8.85 | $8.85 | 106,300 | — | — |
| 2005-11-25 | $8.92 | $8.92 | 49,600 | — | — |
| 2005-11-23 | $8.94 | $8.94 | 213,300 | — | — |
| 2005-11-22 | $8.75 | $8.75 | 97,100 | — | — |
| 2005-11-21 | $8.73 | $8.73 | 231,900 | — | — |
| 2005-11-18 | $8.77 | $8.77 | 252,800 | — | — |
| 2005-11-17 | $8.23 | $8.23 | 224,900 | — | — |
| 2005-11-16 | $7.98 | $7.98 | 317,500 | — | — |
| 2005-11-15 | $8.01 | $8.01 | 302,500 | — | — |
| 2005-11-14 | $8.42 | $8.42 | 346,400 | — | — |
| 2005-11-11 | $8.66 | $8.66 | 662,100 | — | — |
| 2005-11-10 | $8.64 | $8.64 | 492,600 | — | — |
| 2005-11-09 | $9.03 | $9.03 | 217,500 | — | — |
| 2005-11-08 | $9.03 | $9.03 | 222,500 | — | — |
| 2005-11-07 | $9.08 | $9.08 | 533,000 | — | — |
| 2005-11-04 | $9.24 | $9.24 | 94,200 | — | — |
| 2005-11-03 | $9.48 | $9.48 | 148,600 | — | — |
| 2005-11-02 | $9.27 | $9.27 | 171,600 | — | — |
| 2005-11-01 | $9.44 | $9.44 | 224,600 | — | — |
| 2005-10-31 | $9.83 | $9.83 | 406,400 | — | — |
| 2005-10-28 | $9.45 | $9.45 | 198,000 | — | — |
| 2005-10-27 | $9.47 | $9.47 | 403,000 | — | — |
| 2005-10-26 | $9.80 | $9.80 | 283,200 | — | — |
| 2005-10-25 | $9.54 | $9.54 | 303,200 | — | — |
| 2005-10-24 | $9.20 | $9.20 | 117,200 | — | — |
| 2005-10-21 | $8.93 | $8.93 | 176,300 | — | — |
| 2005-10-20 | $8.97 | $8.97 | 222,500 | — | — |
| 2005-10-19 | $9.25 | $9.25 | 181,800 | — | — |
| 2005-10-18 | $9.22 | $9.22 | 240,900 | — | — |
| 2005-10-17 | $9.41 | $9.41 | 512,300 | — | — |
| 2005-10-14 | $8.80 | $8.80 | 297,400 | — | — |
| 2005-10-13 | $8.56 | $8.56 | 298,300 | — | — |
| 2005-10-12 | $8.30 | $8.30 | 638,600 | — | — |
| 2005-10-11 | $9.01 | $9.01 | 625,900 | — | — |
| 2005-10-10 | $9.15 | $9.15 | 1,232,600 | — | — |
| 2005-10-07 | $8.90 | $8.90 | 1,205,400 | — | — |
| 2005-10-06 | $8.26 | $8.26 | 1,461,600 | — | — |
| 2005-10-05 | $7.88 | $7.88 | 308,000 | — | — |
| 2005-10-04 | $8.14 | $8.14 | 353,400 | — | — |
| 2005-10-03 | $8.11 | $8.11 | 359,100 | — | — |
| 2005-09-30 | $8.05 | $8.05 | 219,200 | — | — |
| 2005-09-29 | $7.94 | $7.94 | 171,800 | — | — |
| 2005-09-28 | $7.79 | $7.79 | 123,100 | — | — |
| 2005-09-27 | $7.80 | $7.80 | 197,700 | — | — |
| 2005-09-26 | $7.60 | $7.60 | 132,100 | — | — |
| 2005-09-23 | $7.77 | $7.77 | 206,200 | — | — |
| 2005-09-22 | $7.75 | $7.75 | 753,400 | — | — |
| 2005-09-21 | $8.10 | $8.10 | 975,000 | — | — |
| 2005-09-20 | $7.41 | $7.41 | 197,000 | — | — |
| 2005-09-19 | $7.30 | $7.30 | 221,400 | — | — |
| 2005-09-16 | $7.15 | $7.15 | 162,900 | — | — |
| 2005-09-15 | $7.27 | $7.27 | 165,800 | — | — |
| 2005-09-14 | $7.30 | $7.30 | 556,700 | — | — |
| 2005-09-13 | $7.17 | $7.17 | 374,500 | — | — |
| 2005-09-12 | $6.93 | $6.93 | 307,500 | — | — |
| 2005-09-09 | $7.22 | $7.22 | 351,500 | — | — |
| 2005-09-08 | $7.05 | $7.05 | 203,900 | — | — |
| 2005-09-07 | $7.02 | $7.02 | 315,600 | — | — |
| 2005-09-06 | $7.17 | $7.17 | 352,300 | — | — |
| 2005-09-02 | $7.41 | $7.41 | 404,900 | — | — |
| 2005-09-01 | $7.21 | $7.21 | 1,418,100 | — | — |
| 2005-08-31 | $7.54 | $7.54 | 2,612,100 | — | — |
| 2005-08-30 | $6.17 | $6.17 | 229,900 | — | — |
| 2005-08-29 | $6.30 | $6.30 | 597,000 | — | — |
| 2005-08-26 | $5.85 | $5.85 | 78,100 | — | — |
| 2005-08-25 | $5.89 | $5.89 | 67,600 | — | — |
| 2005-08-24 | $5.62 | $5.62 | 115,700 | — | — |
| 2005-08-23 | $5.77 | $5.77 | 84,000 | — | — |
| 2005-08-22 | $5.77 | $5.77 | 58,100 | — | — |
| 2005-08-19 | $5.68 | $5.68 | 138,600 | — | — |
| 2005-08-18 | $5.37 | $5.37 | 103,500 | — | — |
| 2005-08-17 | $5.49 | $5.49 | 90,500 | — | — |
| 2005-08-16 | $5.64 | $5.64 | 186,900 | — | — |
| 2005-08-15 | $5.98 | $5.98 | 612,700 | — | — |
| 2005-08-12 | $5.61 | $5.61 | 171,700 | — | — |
| 2005-08-11 | $5.40 | $5.40 | 247,000 | — | — |
| 2005-08-10 | $5.36 | $5.36 | 108,400 | — | — |
| 2005-08-09 | $5.37 | $5.37 | 374,500 | — | — |
| 2005-08-08 | $5.60 | $5.60 | 79,900 | — | — |
| 2005-08-05 | $5.65 | $5.65 | 92,900 | — | — |
| 2005-08-04 | $5.81 | $5.81 | 138,100 | — | — |
| 2005-08-03 | $5.80 | $5.80 | 120,200 | — | — |
| 2005-08-02 | $5.78 | $5.78 | 144,000 | — | — |
| 2005-08-01 | $5.86 | $5.86 | 154,300 | — | — |
| 2005-07-29 | $5.84 | $5.84 | 224,200 | — | — |
| 2005-07-28 | $5.79 | $5.79 | 172,600 | — | — |
| 2005-07-27 | $5.63 | $5.63 | 126,700 | — | — |
| 2005-07-26 | $5.52 | $5.52 | 362,000 | — | — |
| 2005-07-25 | $5.66 | $5.66 | 194,800 | — | — |
| 2005-07-22 | $5.63 | $5.63 | 210,100 | — | — |
| 2005-07-21 | $5.60 | $5.60 | 227,000 | — | — |
| 2005-07-20 | $5.49 | $5.49 | 256,500 | — | — |
| 2005-07-19 | $5.39 | $5.39 | 183,200 | — | — |
| 2005-07-18 | $5.40 | $5.40 | 182,100 | — | — |
| 2005-07-15 | $5.31 | $5.31 | 117,600 | — | — |
| 2005-07-14 | $5.24 | $5.24 | 167,200 | — | — |
| 2005-07-13 | $5.31 | $5.31 | 455,900 | — | — |
| 2005-07-12 | $4.90 | $4.90 | 196,500 | — | — |
| 2005-07-11 | $4.95 | $4.95 | 159,900 | — | — |
| 2005-07-08 | $5.01 | $5.01 | 231,200 | — | — |
| 2005-07-07 | $4.87 | $4.87 | 155,500 | — | — |
| 2005-07-06 | $4.89 | $4.89 | 757,100 | — | — |
| 2005-07-05 | $4.78 | $4.78 | 164,400 | — | — |
| 2005-07-01 | $4.68 | $4.68 | 94,300 | — | — |
| 2005-06-30 | $4.58 | $4.58 | 339,700 | — | — |
| 2005-06-29 | $4.58 | $4.58 | 230,500 | — | — |
| 2005-06-28 | $4.37 | $4.37 | 79,700 | — | — |
| 2005-06-27 | $4.27 | $4.27 | 170,800 | — | — |
| 2005-06-24 | $4.24 | $4.24 | 809,000 | — | — |
| 2005-06-23 | $4.26 | $4.26 | 155,900 | — | — |
| 2005-06-22 | $4.36 | $4.36 | 196,800 | — | — |
| 2005-06-21 | $4.39 | $4.39 | 220,600 | — | — |
| 2005-06-20 | $4.32 | $4.32 | 152,000 | — | — |
| 2005-06-17 | $4.29 | $4.29 | 287,100 | — | — |
| 2005-06-16 | $4.18 | $4.18 | 196,300 | — | — |
| 2005-06-15 | $3.98 | $3.98 | 156,000 | — | — |
| 2005-06-14 | $3.97 | $3.97 | 143,700 | — | — |
| 2005-06-13 | $3.92 | $3.92 | 160,900 | — | — |
| 2005-06-10 | $4.02 | $4.02 | 437,800 | — | — |
| 2005-06-09 | $4.01 | $4.01 | 153,800 | — | — |
| 2005-06-08 | $4.12 | $4.12 | 78,000 | — | — |
| 2005-06-07 | $4.18 | $4.18 | 89,700 | — | — |
| 2005-06-06 | $4.37 | $4.37 | 224,500 | — | — |
| 2005-06-03 | $4.50 | $4.50 | 184,500 | — | — |
| 2005-06-02 | $4.48 | $4.48 | 211,000 | — | — |
| 2005-06-01 | $4.20 | $4.20 | 116,700 | — | — |
| 2005-05-31 | $4.13 | $4.13 | 101,200 | — | — |
| 2005-05-27 | $4.13 | $4.13 | 141,900 | — | — |
| 2005-05-26 | $4.13 | $4.13 | 88,400 | — | — |
| 2005-05-25 | $4.00 | $4.00 | 104,600 | — | — |
| 2005-05-24 | $4.06 | $4.06 | 101,900 | — | — |
| 2005-05-23 | $4.13 | $4.13 | 100,200 | — | — |
| 2005-05-20 | $4.07 | $4.07 | 129,800 | — | — |
| 2005-05-19 | $4.19 | $4.19 | 80,700 | — | — |
| 2005-05-18 | $4.30 | $4.30 | 111,700 | — | — |
| 2005-05-17 | $4.34 | $4.34 | 122,600 | — | — |
| 2005-05-16 | $4.49 | $4.49 | 196,100 | — | — |
| 2005-05-13 | $4.30 | $4.30 | 454,900 | — | — |
| 2005-05-12 | $4.40 | $4.40 | 821,700 | — | — |
| 2005-05-11 | $3.99 | $3.99 | 87,900 | — | — |
| 2005-05-10 | $4.10 | $4.10 | 130,900 | — | — |
| 2005-05-09 | $4.02 | $4.02 | 99,500 | — | — |
| 2005-05-06 | $3.98 | $3.98 | 90,400 | — | — |
| 2005-05-05 | $3.97 | $3.97 | 114,600 | — | — |
| 2005-05-04 | $3.98 | $3.98 | 105,400 | — | — |
| 2005-05-03 | $3.99 | $3.99 | 89,300 | — | — |
| 2005-05-02 | $3.96 | $3.96 | 183,900 | — | — |
| 2005-04-29 | $3.89 | $3.89 | 205,000 | — | — |
| 2005-04-28 | $3.81 | $3.81 | 150,500 | — | — |
| 2005-04-27 | $3.97 | $3.97 | 62,300 | — | — |
| 2005-04-26 | $3.98 | $3.98 | 231,600 | — | — |
| 2005-04-25 | $4.04 | $4.04 | 336,100 | — | — |
| 2005-04-22 | $3.93 | $3.93 | 163,600 | — | — |
| 2005-04-21 | $4.24 | $4.24 | 123,700 | — | — |
| 2005-04-20 | $3.85 | $3.85 | 215,800 | — | — |
| 2005-04-19 | $3.90 | $3.90 | 221,600 | — | — |
| 2005-04-18 | $3.85 | $3.85 | 387,700 | — | — |
| 2005-04-15 | $4.07 | $4.07 | 145,500 | — | — |
| 2005-04-14 | $4.00 | $4.00 | 236,900 | — | — |
| 2005-04-13 | $3.93 | $3.93 | 304,600 | — | — |
| 2005-04-12 | $4.23 | $4.23 | 391,200 | — | — |
| 2005-04-11 | $3.84 | $3.84 | 1,401,900 | — | — |
| 2005-04-08 | $4.06 | $4.06 | 245,800 | — | — |
| 2005-04-07 | $4.15 | $4.15 | 107,800 | — | — |
| 2005-04-06 | $4.08 | $4.08 | 238,100 | — | — |
| 2005-04-05 | $4.20 | $4.20 | 514,900 | — | — |
| 2005-04-04 | $4.13 | $4.13 | 603,300 | — | — |
| 2005-04-01 | $4.90 | $4.90 | 301,100 | — | — |
| 2005-03-31 | $4.35 | $4.35 | 468,300 | — | — |
| 2005-03-30 | $4.00 | $4.00 | 918,300 | — | — |
| 2005-03-29 | $4.38 | $4.38 | 2,254,600 | — | — |
| 2005-03-28 | $6.77 | $6.77 | 37,600 | — | — |
| 2005-03-24 | $6.62 | $6.62 | 44,800 | — | — |
| 2005-03-23 | $6.53 | $6.53 | 89,400 | — | — |
| 2005-03-22 | $6.80 | $6.80 | 117,300 | — | — |
| 2005-03-21 | $6.66 | $6.66 | 115,100 | — | — |
| 2005-03-18 | $6.82 | $6.82 | 132,100 | — | — |
| 2005-03-17 | $7.08 | $7.08 | 35,000 | — | — |
| 2005-03-16 | $7.03 | $7.03 | 52,100 | — | — |
| 2005-03-15 | $7.00 | $7.00 | 68,900 | — | — |
| 2005-03-14 | $6.95 | $6.95 | 165,100 | — | — |
| 2005-03-11 | $7.20 | $7.20 | 117,300 | — | — |
| 2005-03-10 | $7.23 | $7.23 | 391,100 | — | — |
| 2005-03-09 | $7.51 | $7.51 | 442,700 | — | — |
| 2005-03-08 | $8.25 | $8.25 | 37,000 | — | — |
| 2005-03-07 | $8.20 | $8.20 | 59,400 | — | — |
| 2005-03-04 | $8.40 | $8.40 | 68,300 | — | — |
| 2005-03-03 | $8.20 | $8.20 | 103,400 | — | — |
| 2005-03-02 | $7.95 | $7.95 | 68,100 | — | — |
| 2005-03-01 | $7.95 | $7.95 | 144,600 | — | — |
| 2005-02-28 | $8.03 | $8.03 | 182,400 | — | — |
| 2005-02-25 | $7.98 | $7.98 | 176,500 | — | — |
| 2005-02-24 | $7.64 | $7.64 | 116,700 | — | — |
| 2005-02-23 | $7.71 | $7.71 | 165,400 | — | — |
| 2005-02-22 | $7.93 | $7.93 | 242,400 | — | — |
| 2005-02-18 | $8.38 | $8.38 | 109,300 | — | — |
| 2005-02-17 | $8.46 | $8.46 | 86,200 | — | — |
| 2005-02-16 | $8.69 | $8.69 | 166,200 | — | — |
| 2005-02-15 | $8.40 | $8.40 | 121,600 | — | — |
| 2005-02-14 | $8.60 | $8.60 | 284,300 | — | — |
| 2005-02-11 | $7.99 | $7.99 | 115,700 | — | — |
| 2005-02-10 | $7.70 | $7.70 | 119,600 | — | — |
| 2005-02-09 | $7.42 | $7.42 | 142,300 | — | — |
| 2005-02-08 | $7.41 | $7.41 | 108,900 | — | — |
| 2005-02-07 | $7.90 | $7.90 | 287,600 | — | — |
| 2005-02-04 | $7.43 | $7.43 | 154,700 | — | — |
| 2005-02-03 | $6.83 | $6.83 | 95,300 | — | — |
| 2005-02-02 | $6.60 | $6.60 | 40,100 | — | — |
| 2005-02-01 | $6.61 | $6.61 | 74,300 | — | — |
| 2005-01-31 | $6.38 | $6.38 | 99,500 | — | — |
| 2005-01-28 | $6.59 | $6.59 | 51,200 | — | — |
| 2005-01-27 | $6.55 | $6.55 | 47,100 | — | — |
| 2005-01-26 | $6.70 | $6.70 | 58,700 | — | — |
| 2005-01-25 | $6.62 | $6.62 | 132,700 | — | — |
| 2005-01-24 | $6.51 | $6.51 | 98,000 | — | — |
| 2005-01-21 | $6.50 | $6.50 | 91,100 | — | — |
| 2005-01-20 | $6.43 | $6.43 | 118,800 | — | — |
| 2005-01-19 | $6.54 | $6.54 | 117,700 | — | — |
| 2005-01-18 | $6.61 | $6.61 | 139,000 | — | — |
| 2005-01-14 | $6.35 | $6.35 | 114,700 | — | — |
| 2005-01-13 | $6.26 | $6.26 | 76,300 | — | — |
| 2005-01-12 | $6.19 | $6.19 | 98,000 | — | — |
| 2005-01-11 | $6.21 | $6.21 | 183,900 | — | — |
| 2005-01-10 | $6.49 | $6.49 | 329,200 | — | — |
| 2005-01-07 | $6.29 | $6.29 | 298,700 | — | — |
| 2005-01-06 | $6.60 | $6.60 | 507,200 | — | — |
| 2005-01-05 | $7.14 | $7.14 | 266,500 | — | — |
| 2005-01-04 | $7.45 | $7.45 | 281,600 | — | — |
| 2005-01-03 | $7.87 | $7.87 | 186,800 | — | — |