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
- 1989-02-17 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 | $7.13 | $23.90 | 304,000 | — | — |
| 2005-12-29 | $7.11 | $23.83 | 197,100 | — | — |
| 2005-12-28 | $7.07 | $23.70 | 242,300 | — | — |
| 2005-12-27 | $7.06 | $23.66 | 211,500 | — | — |
| 2005-12-23 | $7.05 | $23.63 | 275,300 | — | — |
| 2005-12-22 | $7.00 | $23.46 | 228,800 | — | — |
| 2005-12-21 | $7.03 | $23.56 | 151,900 | — | — |
| 2005-12-20 | $7.02 | $23.53 | 205,700 | — | — |
| 2005-12-19 | $7.07 | $23.58 | 198,100 | — | — |
| 2005-12-16 | $7.04 | $23.48 | 150,100 | — | — |
| 2005-12-15 | $7.05 | $23.51 | 243,100 | — | — |
| 2005-12-14 | $7.06 | $23.55 | 180,200 | — | — |
| 2005-12-13 | $7.02 | $23.41 | 262,200 | — | — |
| 2005-12-12 | $6.98 | $23.28 | 113,000 | — | — |
| 2005-12-09 | $6.97 | $23.24 | 170,300 | — | — |
| 2005-12-08 | $7.00 | $23.35 | 68,300 | — | — |
| 2005-12-07 | $6.99 | $23.31 | 152,900 | — | — |
| 2005-12-06 | $7.01 | $23.38 | 283,200 | — | — |
| 2005-12-05 | $7.00 | $23.35 | 98,700 | — | — |
| 2005-12-02 | $7.00 | $23.35 | 134,900 | — | — |
| 2005-12-01 | $7.01 | $23.38 | 165,700 | — | — |
| 2005-11-30 | $7.03 | $23.45 | 158,200 | — | — |
| 2005-11-29 | $7.08 | $23.61 | 93,300 | — | — |
| 2005-11-28 | $7.07 | $23.58 | 114,800 | — | — |
| 2005-11-25 | $7.04 | $23.48 | 22,500 | — | — |
| 2005-11-23 | $7.03 | $23.45 | 88,600 | — | — |
| 2005-11-22 | $7.08 | $23.61 | 162,000 | — | — |
| 2005-11-21 | $7.05 | $23.51 | 105,600 | — | — |
| 2005-11-18 | $7.06 | $23.43 | 130,200 | — | — |
| 2005-11-17 | $7.05 | $23.40 | 165,500 | — | — |
| 2005-11-16 | $7.01 | $23.27 | 162,600 | — | — |
| 2005-11-15 | $6.98 | $23.17 | 264,200 | — | — |
| 2005-11-14 | $6.95 | $23.07 | 212,300 | — | — |
| 2005-11-11 | $7.00 | $23.23 | 150,400 | — | — |
| 2005-11-10 | $7.03 | $23.33 | 198,700 | — | — |
| 2005-11-09 | $7.04 | $23.37 | 228,400 | — | — |
| 2005-11-08 | $7.08 | $23.50 | 61,900 | — | — |
| 2005-11-07 | $7.07 | $23.46 | 140,600 | — | — |
| 2005-11-04 | $7.10 | $23.56 | 147,900 | — | — |
| 2005-11-03 | $7.04 | $23.37 | 209,100 | — | — |
| 2005-11-02 | $7.15 | $23.73 | 225,600 | — | — |
| 2005-11-01 | $7.16 | $23.76 | 71,100 | — | — |
| 2005-10-31 | $7.15 | $23.73 | 200,300 | — | — |
| 2005-10-28 | $7.24 | $24.03 | 86,800 | — | — |
| 2005-10-27 | $7.23 | $24.00 | 54,700 | — | — |
| 2005-10-26 | $7.20 | $23.90 | 40,800 | — | — |
| 2005-10-25 | $7.25 | $24.06 | 47,500 | — | — |
| 2005-10-24 | $7.25 | $24.06 | 96,100 | — | — |
| 2005-10-21 | $7.23 | $24.00 | 75,300 | — | — |
| 2005-10-20 | $7.22 | $23.96 | 57,100 | — | — |
| 2005-10-19 | $7.23 | $23.88 | 128,600 | — | — |
| 2005-10-18 | $7.19 | $23.75 | 106,600 | — | — |
| 2005-10-17 | $7.18 | $23.72 | 162,600 | — | — |
| 2005-10-14 | $7.26 | $23.98 | 90,400 | — | — |
| 2005-10-13 | $7.30 | $24.11 | 118,300 | — | — |
| 2005-10-12 | $7.39 | $24.41 | 134,100 | — | — |
| 2005-10-11 | $7.42 | $24.51 | 83,700 | — | — |
| 2005-10-10 | $7.45 | $24.61 | 33,000 | — | — |
| 2005-10-07 | $7.50 | $24.78 | 53,300 | — | — |
| 2005-10-06 | $7.45 | $24.61 | 45,200 | — | — |
| 2005-10-05 | $7.47 | $24.68 | 110,500 | — | — |
| 2005-10-04 | $7.46 | $24.64 | 118,600 | — | — |
| 2005-10-03 | $7.46 | $24.64 | 49,700 | — | — |
| 2005-09-30 | $7.50 | $24.78 | 61,400 | — | — |
| 2005-09-29 | $7.46 | $24.64 | 31,600 | — | — |
| 2005-09-28 | $7.45 | $24.61 | 82,700 | — | — |
| 2005-09-27 | $7.47 | $24.68 | 139,500 | — | — |
| 2005-09-26 | $7.45 | $24.61 | 123,500 | — | — |
| 2005-09-23 | $7.53 | $24.87 | 107,900 | — | — |
| 2005-09-22 | $7.56 | $24.97 | 100,200 | — | — |
| 2005-09-21 | $7.64 | $25.24 | 138,500 | — | — |
| 2005-09-20 | $7.73 | $25.42 | 179,600 | — | — |
| 2005-09-19 | $7.74 | $25.46 | 109,500 | — | — |
| 2005-09-16 | $7.77 | $25.55 | 96,300 | — | — |
| 2005-09-15 | $7.78 | $25.59 | 34,600 | — | — |
| 2005-09-14 | $7.78 | $25.59 | 97,500 | — | — |
| 2005-09-13 | $7.78 | $25.59 | 73,800 | — | — |
| 2005-09-12 | $7.80 | $25.65 | 45,000 | — | — |
| 2005-09-09 | $7.79 | $25.62 | 150,400 | — | — |
| 2005-09-08 | $7.78 | $25.59 | 77,000 | — | — |
| 2005-09-07 | $7.81 | $25.69 | 88,800 | — | — |
| 2005-09-06 | $7.79 | $25.62 | 48,400 | — | — |
| 2005-09-02 | $7.79 | $25.62 | 66,700 | — | — |
| 2005-09-01 | $7.80 | $25.65 | 42,100 | — | — |
| 2005-08-31 | $7.77 | $25.55 | 94,300 | — | — |
| 2005-08-30 | $7.75 | $25.49 | 74,900 | — | — |
| 2005-08-29 | $7.75 | $25.49 | 81,000 | — | — |
| 2005-08-26 | $7.78 | $25.59 | 116,300 | — | — |
| 2005-08-25 | $7.83 | $25.75 | 92,500 | — | — |
| 2005-08-24 | $7.79 | $25.62 | 71,600 | — | — |
| 2005-08-23 | $7.80 | $25.65 | 104,000 | — | — |
| 2005-08-22 | $7.80 | $25.65 | 66,400 | — | — |
| 2005-08-19 | $7.81 | $25.69 | 60,900 | — | — |
| 2005-08-18 | $7.80 | $25.65 | 83,700 | — | — |
| 2005-08-17 | $7.77 | $25.55 | 89,400 | — | — |
| 2005-08-16 | $7.75 | $25.49 | 60,400 | — | — |
| 2005-08-15 | $7.73 | $25.42 | 60,600 | — | — |
| 2005-08-12 | $7.72 | $25.39 | 42,900 | — | — |
| 2005-08-11 | $7.73 | $25.42 | 46,200 | — | — |
| 2005-08-10 | $7.74 | $25.46 | 54,600 | — | — |
| 2005-08-09 | $7.74 | $25.46 | 85,600 | — | — |
| 2005-08-08 | $7.71 | $25.36 | 79,700 | — | — |
| 2005-08-05 | $7.70 | $25.32 | 62,800 | — | — |
| 2005-08-04 | $7.75 | $25.49 | 116,700 | — | — |
| 2005-08-03 | $7.75 | $25.49 | 53,000 | — | — |
| 2005-08-02 | $7.75 | $25.49 | 76,900 | — | — |
| 2005-08-01 | $7.77 | $25.55 | 67,300 | — | — |
| 2005-07-29 | $7.77 | $25.55 | 113,600 | — | — |
| 2005-07-28 | $7.78 | $25.59 | 87,900 | — | — |
| 2005-07-27 | $7.75 | $25.49 | 61,700 | — | — |
| 2005-07-26 | $7.71 | $25.36 | 242,200 | — | — |
| 2005-07-25 | $7.75 | $25.49 | 108,000 | — | — |
| 2005-07-22 | $7.75 | $25.49 | 68,200 | — | — |
| 2005-07-21 | $7.78 | $25.59 | 100,600 | — | — |
| 2005-07-20 | $7.79 | $25.62 | 40,200 | — | — |
| 2005-07-19 | $7.80 | $25.54 | 79,200 | — | — |
| 2005-07-18 | $7.77 | $25.44 | 128,200 | — | — |
| 2005-07-15 | $7.79 | $25.51 | 124,100 | — | — |
| 2005-07-14 | $7.79 | $25.51 | 115,800 | — | — |
| 2005-07-13 | $7.83 | $25.64 | 81,400 | — | — |
| 2005-07-12 | $7.84 | $25.67 | 79,600 | — | — |
| 2005-07-11 | $7.84 | $25.67 | 109,200 | — | — |
| 2005-07-08 | $7.83 | $25.64 | 99,700 | — | — |
| 2005-07-07 | $7.79 | $25.51 | 97,300 | — | — |
| 2005-07-06 | $7.78 | $25.48 | 157,600 | — | — |
| 2005-07-05 | $7.74 | $25.34 | 79,700 | — | — |
| 2005-07-01 | $7.78 | $25.48 | 90,400 | — | — |
| 2005-06-30 | $7.81 | $25.57 | 154,300 | — | — |
| 2005-06-29 | $7.78 | $25.48 | 121,500 | — | — |
| 2005-06-28 | $7.79 | $25.51 | 195,300 | — | — |
| 2005-06-27 | $7.88 | $25.80 | 162,300 | — | — |
| 2005-06-24 | $7.88 | $25.80 | 48,100 | — | — |
| 2005-06-23 | $7.84 | $25.67 | 130,100 | — | — |
| 2005-06-22 | $7.84 | $25.67 | 127,100 | — | — |
| 2005-06-21 | $7.87 | $25.66 | 99,800 | — | — |
| 2005-06-20 | $7.86 | $25.63 | 139,700 | — | — |
| 2005-06-17 | $7.84 | $25.56 | 113,200 | — | — |
| 2005-06-16 | $7.79 | $25.40 | 115,600 | — | — |
| 2005-06-15 | $7.77 | $25.33 | 98,500 | — | — |
| 2005-06-14 | $7.75 | $25.27 | 181,800 | — | — |
| 2005-06-13 | $7.79 | $25.40 | 196,500 | — | — |
| 2005-06-10 | $7.88 | $25.69 | 135,900 | — | — |
| 2005-06-09 | $7.87 | $25.66 | 176,200 | — | — |
| 2005-06-08 | $7.91 | $25.79 | 175,400 | — | — |
| 2005-06-07 | $7.93 | $25.85 | 286,400 | — | — |
| 2005-06-06 | $7.91 | $25.79 | 282,700 | — | — |
| 2005-06-03 | $7.88 | $25.69 | 168,200 | — | — |
| 2005-06-02 | $7.89 | $25.72 | 302,200 | — | — |
| 2005-06-01 | $7.90 | $25.76 | 488,700 | — | — |
| 2005-05-31 | $7.85 | $25.59 | 462,000 | — | — |
| 2005-05-27 | $7.84 | $25.56 | 464,000 | — | — |
| 2005-05-26 | $7.74 | $25.23 | 702,800 | — | — |
| 2005-05-25 | $7.67 | $25.01 | 908,800 | — | — |
| 2005-05-24 | $7.70 | $25.10 | 1,104,800 | — | — |
| 2005-05-23 | $7.74 | $25.23 | 2,652,900 | — | — |
| 2005-05-20 | $7.23 | $23.57 | 70,500 | — | — |
| 2005-05-19 | $7.30 | $23.68 | 36,900 | — | — |
| 2005-05-18 | $7.28 | $23.61 | 48,100 | — | — |
| 2005-05-17 | $7.25 | $23.51 | 74,600 | — | — |
| 2005-05-16 | $7.28 | $23.61 | 89,300 | — | — |
| 2005-05-13 | $7.24 | $23.48 | 111,600 | — | — |
| 2005-05-12 | $7.27 | $23.58 | 78,400 | — | — |
| 2005-05-11 | $7.24 | $23.48 | 54,500 | — | — |
| 2005-05-10 | $7.18 | $23.29 | 28,000 | — | — |
| 2005-05-09 | $7.16 | $23.22 | 35,300 | — | — |
| 2005-05-06 | $7.14 | $23.16 | 56,900 | — | — |
| 2005-05-05 | $7.20 | $23.35 | 45,500 | — | — |
| 2005-05-04 | $7.17 | $23.25 | 73,900 | — | — |
| 2005-05-03 | $7.16 | $23.22 | 71,700 | — | — |
| 2005-05-02 | $7.19 | $23.32 | 27,600 | — | — |
| 2005-04-29 | $7.15 | $23.19 | 40,100 | — | — |
| 2005-04-28 | $7.16 | $23.22 | 62,700 | — | — |
| 2005-04-27 | $7.13 | $23.13 | 37,600 | — | — |
| 2005-04-26 | $7.09 | $23.00 | 31,400 | — | — |
| 2005-04-25 | $7.12 | $23.09 | 27,500 | — | — |
| 2005-04-22 | $7.14 | $23.16 | 32,100 | — | — |
| 2005-04-21 | $7.09 | $23.00 | 67,000 | — | — |
| 2005-04-20 | $7.09 | $23.00 | 74,600 | — | — |
| 2005-04-19 | $7.15 | $23.07 | 26,600 | — | — |
| 2005-04-18 | $7.12 | $22.97 | 65,700 | — | — |
| 2005-04-15 | $7.11 | $22.94 | 71,400 | — | — |
| 2005-04-14 | $7.10 | $22.91 | 132,900 | — | — |
| 2005-04-13 | $7.09 | $22.87 | 45,800 | — | — |
| 2005-04-12 | $7.08 | $22.84 | 52,900 | — | — |
| 2005-04-11 | $7.02 | $22.65 | 50,500 | — | — |
| 2005-04-08 | $7.02 | $22.65 | 45,000 | — | — |
| 2005-04-07 | $7.05 | $22.74 | 85,900 | — | — |
| 2005-04-06 | $7.09 | $22.87 | 31,800 | — | — |
| 2005-04-05 | $7.05 | $22.74 | 83,800 | — | — |
| 2005-04-04 | $7.06 | $22.78 | 67,900 | — | — |
| 2005-04-01 | $7.09 | $22.87 | 79,900 | — | — |
| 2005-03-31 | $7.07 | $22.81 | 55,200 | — | — |
| 2005-03-30 | $7.01 | $22.62 | 66,000 | — | — |
| 2005-03-29 | $7.01 | $22.62 | 109,600 | — | — |
| 2005-03-28 | $6.97 | $22.49 | 62,400 | — | — |
| 2005-03-24 | $7.00 | $22.58 | 74,000 | — | — |
| 2005-03-23 | $6.96 | $22.45 | 90,100 | — | — |
| 2005-03-22 | $7.08 | $22.84 | 74,300 | — | — |
| 2005-03-21 | $7.18 | $23.04 | 95,700 | — | — |
| 2005-03-18 | $7.22 | $23.17 | 36,200 | — | — |
| 2005-03-17 | $7.21 | $23.14 | 72,100 | — | — |
| 2005-03-16 | $7.23 | $23.20 | 117,800 | — | — |
| 2005-03-15 | $7.25 | $23.27 | 81,600 | — | — |
| 2005-03-14 | $7.27 | $23.33 | 67,200 | — | — |
| 2005-03-11 | $7.27 | $23.33 | 59,000 | — | — |
| 2005-03-10 | $7.28 | $23.36 | 138,400 | — | — |
| 2005-03-09 | $7.30 | $23.43 | 189,900 | — | — |
| 2005-03-08 | $7.34 | $23.55 | 64,200 | — | — |
| 2005-03-07 | $7.37 | $23.65 | 96,500 | — | — |
| 2005-03-04 | $7.35 | $23.59 | 76,500 | — | — |
| 2005-03-03 | $7.33 | $23.52 | 108,200 | — | — |
| 2005-03-02 | $7.31 | $23.46 | 92,500 | — | — |
| 2005-03-01 | $7.25 | $23.27 | 88,800 | — | — |
| 2005-02-28 | $7.26 | $23.30 | 115,800 | — | — |
| 2005-02-25 | $7.28 | $23.36 | 93,500 | — | — |
| 2005-02-24 | $7.27 | $23.33 | 125,900 | — | — |
| 2005-02-23 | $7.23 | $23.20 | 100,300 | — | — |
| 2005-02-22 | $7.16 | $22.98 | 144,100 | — | — |
| 2005-02-18 | $7.24 | $23.23 | 87,500 | — | — |
| 2005-02-17 | $7.34 | $23.43 | 128,700 | — | — |
| 2005-02-16 | $7.31 | $23.34 | 133,000 | — | — |
| 2005-02-15 | $7.33 | $23.40 | 135,700 | — | — |
| 2005-02-14 | $7.34 | $23.43 | 55,100 | — | — |
| 2005-02-11 | $7.35 | $23.46 | 83,600 | — | — |
| 2005-02-10 | $7.34 | $23.43 | 94,200 | — | — |
| 2005-02-09 | $7.36 | $23.50 | 71,000 | — | — |
| 2005-02-08 | $7.35 | $23.46 | 77,000 | — | — |
| 2005-02-07 | $7.34 | $23.43 | 83,500 | — | — |
| 2005-02-04 | $7.34 | $23.43 | 91,300 | — | — |
| 2005-02-03 | $7.34 | $23.43 | 62,000 | — | — |
| 2005-02-02 | $7.30 | $23.30 | 70,900 | — | — |
| 2005-02-01 | $7.25 | $23.15 | 167,100 | — | — |
| 2005-01-31 | $7.31 | $23.34 | 34,700 | — | — |
| 2005-01-28 | $7.30 | $23.30 | 97,100 | — | — |
| 2005-01-27 | $7.24 | $23.11 | 50,600 | — | — |
| 2005-01-26 | $7.24 | $23.11 | 57,500 | — | — |
| 2005-01-25 | $7.26 | $23.18 | 71,900 | — | — |
| 2005-01-24 | $7.25 | $23.15 | 87,400 | — | — |
| 2005-01-21 | $7.28 | $23.24 | 53,900 | — | — |
| 2005-01-20 | $7.24 | $23.11 | 117,600 | — | — |
| 2005-01-19 | $7.30 | $23.18 | 89,900 | — | — |
| 2005-01-18 | $7.27 | $23.09 | 80,300 | — | — |
| 2005-01-14 | $7.25 | $23.02 | 70,100 | — | — |
| 2005-01-13 | $7.30 | $23.18 | 87,300 | — | — |
| 2005-01-12 | $7.30 | $23.18 | 164,800 | — | — |
| 2005-01-11 | $7.30 | $23.18 | 90,100 | — | — |
| 2005-01-10 | $7.28 | $23.12 | 54,900 | — | — |
| 2005-01-07 | $7.27 | $23.09 | 89,100 | — | — |
| 2005-01-06 | $7.27 | $23.09 | 66,500 | — | — |
| 2005-01-05 | $7.23 | $22.96 | 68,700 | — | — |
| 2005-01-04 | $7.23 | $22.96 | 109,500 | — | — |
| 2005-01-03 | $7.20 | $22.87 | 65,700 | — | — |