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
- 1980-03-17 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 | $5.99 | $5.99 | 36,300 | — | — |
| 2005-12-29 | $5.96 | $5.96 | 21,600 | — | — |
| 2005-12-28 | $5.98 | $5.98 | 15,300 | — | — |
| 2005-12-27 | $5.96 | $5.96 | 24,000 | — | — |
| 2005-12-23 | $5.97 | $5.97 | 6,300 | — | — |
| 2005-12-22 | $6.04 | $6.04 | 12,600 | — | — |
| 2005-12-21 | $6.10 | $6.10 | 558,600 | — | — |
| 2005-12-20 | $6.11 | $6.11 | 34,200 | — | — |
| 2005-12-19 | $6.11 | $6.11 | 64,500 | — | — |
| 2005-12-16 | $6.12 | $6.12 | 136,800 | — | — |
| 2005-12-15 | $6.23 | $6.23 | 114,900 | — | — |
| 2005-12-14 | $6.46 | $6.46 | 81,600 | — | — |
| 2005-12-13 | $6.34 | $6.34 | 30,900 | — | — |
| 2005-12-12 | $6.38 | $6.38 | 20,400 | — | — |
| 2005-12-09 | $6.28 | $6.28 | 31,200 | — | — |
| 2005-12-08 | $6.55 | $6.55 | 19,200 | — | — |
| 2005-12-07 | $6.53 | $6.53 | 19,500 | — | — |
| 2005-12-06 | $6.56 | $6.56 | 20,700 | — | — |
| 2005-12-05 | $6.53 | $6.53 | 100,200 | — | — |
| 2005-12-02 | $6.35 | $6.35 | 7,500 | — | — |
| 2005-12-01 | $6.50 | $6.50 | 120,900 | — | — |
| 2005-11-30 | $6.39 | $6.39 | 30,000 | — | — |
| 2005-11-29 | $6.33 | $6.33 | 6,300 | — | — |
| 2005-11-28 | $6.37 | $6.37 | 23,700 | — | — |
| 2005-11-25 | $6.71 | $6.71 | 4,500 | — | — |
| 2005-11-23 | $6.59 | $6.59 | 21,900 | — | — |
| 2005-11-22 | $6.56 | $6.56 | 91,200 | — | — |
| 2005-11-21 | $6.37 | $6.37 | 23,700 | — | — |
| 2005-11-18 | $6.21 | $6.21 | 208,200 | — | — |
| 2005-11-17 | $6.56 | $6.56 | 34,500 | — | — |
| 2005-11-16 | $6.65 | $6.65 | 22,500 | — | — |
| 2005-11-15 | $6.70 | $6.70 | 25,800 | — | — |
| 2005-11-14 | $7.23 | $7.23 | 3,900 | — | — |
| 2005-11-11 | $7.33 | $7.33 | 22,500 | — | — |
| 2005-11-10 | $7.32 | $7.32 | 17,400 | — | — |
| 2005-11-09 | $7.29 | $7.29 | 43,500 | — | — |
| 2005-11-08 | $7.33 | $7.33 | 16,500 | — | — |
| 2005-11-07 | $7.41 | $7.41 | 33,600 | — | — |
| 2005-11-04 | $7.45 | $7.45 | 37,200 | — | — |
| 2005-11-03 | $7.35 | $7.35 | 29,700 | — | — |
| 2005-11-02 | $7.22 | $7.22 | 42,000 | — | — |
| 2005-11-01 | $6.99 | $6.99 | 20,400 | — | — |
| 2005-10-31 | $6.99 | $6.99 | 29,100 | — | — |
| 2005-10-28 | $6.75 | $6.75 | 29,700 | — | — |
| 2005-10-27 | $6.73 | $6.73 | 94,500 | — | — |
| 2005-10-26 | $6.86 | $6.86 | 23,700 | — | — |
| 2005-10-25 | $6.97 | $6.97 | 11,100 | — | — |
| 2005-10-24 | $7.02 | $7.02 | 11,400 | — | — |
| 2005-10-21 | $6.68 | $6.68 | 21,600 | — | — |
| 2005-10-20 | $6.60 | $6.60 | 37,200 | — | — |
| 2005-10-19 | $6.83 | $6.83 | 16,200 | — | — |
| 2005-10-18 | $6.54 | $6.54 | 96,300 | — | — |
| 2005-10-17 | $6.62 | $6.62 | 24,600 | — | — |
| 2005-10-14 | $6.69 | $6.69 | 20,400 | — | — |
| 2005-10-13 | $6.78 | $6.78 | 40,500 | — | — |
| 2005-10-12 | $6.67 | $6.67 | 25,200 | — | — |
| 2005-10-11 | $6.89 | $6.89 | 55,800 | — | — |
| 2005-10-10 | $7.12 | $7.12 | 15,300 | — | — |
| 2005-10-07 | $7.05 | $7.05 | 38,700 | — | — |
| 2005-10-06 | $6.97 | $6.97 | 41,400 | — | — |
| 2005-10-05 | $7.35 | $7.35 | 20,100 | — | — |
| 2005-10-04 | $7.46 | $7.46 | 54,600 | — | — |
| 2005-10-03 | $7.48 | $7.48 | 63,900 | — | — |
| 2005-09-30 | $7.30 | $7.30 | 22,200 | — | — |
| 2005-09-29 | $7.06 | $7.06 | 7,500 | — | — |
| 2005-09-28 | $7.02 | $7.02 | 69,600 | — | — |
| 2005-09-27 | $7.04 | $7.04 | 33,000 | — | — |
| 2005-09-26 | $7.12 | $7.12 | 24,000 | — | — |
| 2005-09-23 | $7.08 | $7.08 | 24,900 | — | — |
| 2005-09-22 | $7.13 | $7.13 | 37,800 | — | — |
| 2005-09-21 | $7.07 | $7.07 | 48,300 | — | — |
| 2005-09-20 | $7.09 | $7.09 | 33,600 | — | — |
| 2005-09-19 | $7.10 | $7.10 | 17,400 | — | — |
| 2005-09-16 | $7.17 | $7.17 | 88,800 | — | — |
| 2005-09-15 | $7.02 | $7.02 | 34,800 | — | — |
| 2005-09-14 | $7.15 | $7.15 | 43,800 | — | — |
| 2005-09-13 | $7.35 | $7.35 | 15,600 | — | — |
| 2005-09-12 | $7.52 | $7.52 | 98,100 | — | — |
| 2005-09-09 | $7.50 | $7.50 | 86,700 | — | — |
| 2005-09-08 | $7.64 | $7.64 | 111,000 | — | — |
| 2005-09-07 | $7.72 | $7.72 | 129,900 | — | — |
| 2005-09-06 | $7.67 | $7.67 | 163,800 | — | — |
| 2005-09-02 | $7.26 | $7.26 | 75,000 | — | — |
| 2005-09-01 | $7.45 | $7.45 | 181,500 | — | — |
| 2005-08-31 | $7.37 | $7.37 | 90,000 | — | — |
| 2005-08-30 | $7.20 | $7.20 | 8,400 | — | — |
| 2005-08-29 | $7.18 | $7.18 | 111,900 | — | — |
| 2005-08-26 | $7.22 | $7.22 | 33,300 | — | — |
| 2005-08-25 | $7.23 | $7.23 | 18,600 | — | — |
| 2005-08-24 | $7.15 | $7.15 | 58,200 | — | — |
| 2005-08-23 | $7.17 | $7.17 | 35,400 | — | — |
| 2005-08-22 | $7.26 | $7.26 | 44,400 | — | — |
| 2005-08-19 | $7.15 | $7.15 | 38,400 | — | — |
| 2005-08-18 | $7.00 | $7.00 | 38,400 | — | — |
| 2005-08-17 | $6.90 | $6.90 | 10,500 | — | — |
| 2005-08-16 | $6.88 | $6.88 | 30,900 | — | — |
| 2005-08-15 | $7.16 | $7.16 | 14,400 | — | — |
| 2005-08-12 | $6.94 | $6.94 | 21,600 | — | — |
| 2005-08-11 | $7.04 | $7.04 | 6,000 | — | — |
| 2005-08-10 | $7.00 | $7.00 | 21,900 | — | — |
| 2005-08-09 | $7.00 | $7.00 | 49,200 | — | — |
| 2005-08-08 | $7.29 | $7.29 | 18,900 | — | — |
| 2005-08-05 | $7.28 | $7.28 | 41,400 | — | — |
| 2005-08-04 | $7.65 | $7.65 | 21,300 | — | — |
| 2005-08-03 | $7.65 | $7.65 | 50,100 | — | — |
| 2005-08-02 | $7.85 | $7.85 | 43,500 | — | — |
| 2005-08-01 | $7.75 | $7.75 | 45,000 | — | — |
| 2005-07-29 | $7.75 | $7.75 | 45,900 | — | — |
| 2005-07-28 | $7.74 | $7.74 | 96,000 | — | — |
| 2005-07-27 | $7.70 | $7.70 | 93,600 | — | — |
| 2005-07-26 | $7.37 | $7.37 | 66,000 | — | — |
| 2005-07-25 | $7.32 | $7.32 | 144,300 | — | — |
| 2005-07-22 | $7.45 | $7.45 | 248,700 | — | — |
| 2005-07-21 | $7.05 | $7.05 | 39,900 | — | — |
| 2005-07-20 | $6.73 | $6.73 | 31,800 | — | — |
| 2005-07-19 | $6.46 | $6.46 | 65,400 | — | — |
| 2005-07-18 | $6.47 | $6.47 | 30,300 | — | — |
| 2005-07-15 | $6.44 | $6.44 | 27,000 | — | — |
| 2005-07-14 | $6.52 | $6.52 | 72,000 | — | — |
| 2005-07-13 | $6.68 | $6.68 | 127,200 | — | — |
| 2005-07-12 | $7.06 | $7.06 | 218,700 | — | — |
| 2005-07-11 | $7.35 | $7.35 | 176,700 | — | — |
| 2005-07-08 | $6.78 | $6.78 | 102,900 | — | — |
| 2005-07-07 | $6.32 | $6.32 | 135,300 | — | — |
| 2005-07-06 | $6.33 | $6.33 | 93,900 | — | — |
| 2005-07-05 | $6.43 | $6.43 | 44,400 | — | — |
| 2005-07-01 | $6.10 | $6.10 | 32,400 | — | — |
| 2005-06-30 | $6.29 | $6.29 | 86,400 | — | — |
| 2005-06-29 | $6.29 | $6.29 | 300,300 | — | — |
| 2005-06-28 | $6.19 | $6.19 | 78,300 | — | — |
| 2005-06-27 | $6.08 | $6.08 | 40,500 | — | — |
| 2005-06-24 | $6.08 | $6.08 | 91,800 | — | — |
| 2005-06-23 | $6.08 | $6.08 | 37,500 | — | — |
| 2005-06-22 | $6.27 | $6.27 | 15,000 | — | — |
| 2005-06-21 | $6.33 | $6.33 | 35,700 | — | — |
| 2005-06-20 | $6.32 | $6.32 | 43,800 | — | — |
| 2005-06-17 | $6.30 | $6.30 | 79,200 | — | — |
| 2005-06-16 | $6.33 | $6.33 | 25,500 | — | — |
| 2005-06-15 | $6.33 | $6.33 | 42,600 | — | — |
| 2005-06-14 | $6.35 | $6.35 | 37,800 | — | — |
| 2005-06-13 | $6.33 | $6.33 | 49,200 | — | — |
| 2005-06-10 | $6.33 | $6.33 | 84,600 | — | — |
| 2005-06-09 | $6.33 | $6.33 | 54,900 | — | — |
| 2005-06-08 | $6.32 | $6.32 | 115,200 | — | — |
| 2005-06-07 | $6.09 | $6.09 | 41,100 | — | — |
| 2005-06-06 | $6.25 | $6.25 | 32,700 | — | — |
| 2005-06-03 | $6.09 | $6.09 | 8,400 | — | — |
| 2005-06-02 | $6.24 | $6.24 | 36,900 | — | — |
| 2005-06-01 | $6.33 | $6.33 | 15,600 | — | — |
| 2005-05-31 | $6.09 | $6.09 | 28,200 | — | — |
| 2005-05-27 | $6.31 | $6.31 | 16,500 | — | — |
| 2005-05-26 | $6.33 | $6.33 | 166,200 | — | — |
| 2005-05-25 | $5.96 | $5.96 | 20,100 | — | — |
| 2005-05-24 | $6.05 | $6.05 | 49,500 | — | — |
| 2005-05-23 | $6.00 | $6.00 | 74,100 | — | — |
| 2005-05-20 | $6.10 | $6.10 | 106,500 | — | — |
| 2005-05-19 | $6.05 | $6.05 | 22,500 | — | — |
| 2005-05-18 | $6.29 | $6.29 | 63,900 | — | — |
| 2005-05-17 | $5.81 | $5.81 | 54,900 | — | — |
| 2005-05-16 | $5.77 | $5.77 | 54,600 | — | — |
| 2005-05-13 | $5.73 | $5.73 | 84,600 | — | — |
| 2005-05-12 | $5.87 | $5.87 | 90,000 | — | — |
| 2005-05-11 | $5.89 | $5.89 | 68,100 | — | — |
| 2005-05-10 | $5.93 | $5.93 | 59,700 | — | — |
| 2005-05-09 | $5.90 | $5.90 | 132,000 | — | — |
| 2005-05-06 | $5.80 | $5.80 | 216,600 | — | — |
| 2005-05-05 | $6.05 | $6.05 | 15,300 | — | — |
| 2005-05-04 | $6.03 | $6.03 | 40,200 | — | — |
| 2005-05-03 | $6.04 | $6.04 | 74,700 | — | — |
| 2005-05-02 | $6.04 | $6.04 | 70,200 | — | — |
| 2005-04-29 | $6.03 | $6.03 | 38,400 | — | — |
| 2005-04-28 | $6.00 | $6.00 | 34,500 | — | — |
| 2005-04-27 | $6.08 | $6.08 | 58,500 | — | — |
| 2005-04-26 | $5.96 | $5.96 | 33,600 | — | — |
| 2005-04-25 | $5.96 | $5.96 | 24,900 | — | — |
| 2005-04-22 | $5.98 | $5.98 | 45,300 | — | — |
| 2005-04-21 | $6.00 | $6.00 | 42,000 | — | — |
| 2005-04-20 | $6.00 | $6.00 | 38,700 | — | — |
| 2005-04-19 | $5.96 | $5.96 | 73,500 | — | — |
| 2005-04-18 | $5.96 | $5.96 | 67,800 | — | — |
| 2005-04-15 | $5.85 | $5.85 | 65,400 | — | — |
| 2005-04-14 | $5.91 | $5.91 | 24,900 | — | — |
| 2005-04-13 | $5.87 | $5.87 | 51,600 | — | — |
| 2005-04-12 | $5.92 | $5.92 | 50,700 | — | — |
| 2005-04-11 | $5.87 | $5.87 | 107,100 | — | — |
| 2005-04-08 | $6.00 | $6.00 | 26,700 | — | — |
| 2005-04-07 | $6.03 | $6.03 | 301,200 | — | — |
| 2005-04-06 | $6.00 | $6.00 | 193,800 | — | — |
| 2005-04-05 | $5.93 | $5.93 | 229,200 | — | — |
| 2005-04-04 | $6.00 | $6.00 | 59,100 | — | — |
| 2005-04-01 | $5.98 | $5.98 | 52,800 | — | — |
| 2005-03-31 | $6.17 | $6.17 | 122,700 | — | — |
| 2005-03-30 | $6.12 | $6.12 | 21,900 | — | — |
| 2005-03-29 | $6.17 | $6.17 | 3,600 | — | — |
| 2005-03-28 | $6.17 | $6.17 | 24,000 | — | — |
| 2005-03-24 | $6.30 | $6.30 | 59,100 | — | — |
| 2005-03-23 | $6.28 | $6.28 | 46,500 | — | — |
| 2005-03-22 | $6.26 | $6.26 | 131,400 | — | — |
| 2005-03-21 | $6.00 | $6.00 | 66,900 | — | — |
| 2005-03-18 | $6.00 | $6.00 | 151,500 | — | — |
| 2005-03-17 | $6.04 | $6.04 | 39,000 | — | — |
| 2005-03-16 | $5.99 | $5.99 | 45,600 | — | — |
| 2005-03-15 | $6.01 | $6.01 | 166,800 | — | — |
| 2005-03-14 | $6.00 | $6.00 | 142,800 | — | — |
| 2005-03-11 | $6.00 | $6.00 | 291,600 | — | — |
| 2005-03-10 | $5.99 | $5.99 | 195,300 | — | — |
| 2005-03-09 | $5.97 | $5.97 | 216,300 | — | — |
| 2005-03-08 | $6.01 | $6.01 | 30,300 | — | — |
| 2005-03-07 | $6.03 | $6.03 | 26,100 | — | — |
| 2005-03-04 | $6.05 | $6.05 | 33,600 | — | — |
| 2005-03-03 | $6.01 | $6.01 | 30,300 | — | — |
| 2005-03-02 | $6.04 | $6.04 | 30,900 | — | — |
| 2005-03-01 | $6.11 | $6.11 | 74,400 | — | — |
| 2005-02-28 | $6.02 | $6.02 | 32,400 | — | — |
| 2005-02-25 | $6.02 | $6.02 | 12,000 | — | — |
| 2005-02-24 | $6.03 | $6.03 | 46,800 | — | — |
| 2005-02-23 | $6.02 | $6.02 | 29,400 | — | — |
| 2005-02-22 | $5.95 | $5.95 | 57,900 | — | — |
| 2005-02-18 | $6.21 | $6.21 | 13,200 | — | — |
| 2005-02-17 | $6.38 | $6.38 | 43,800 | — | — |
| 2005-02-16 | $6.47 | $6.47 | 126,300 | — | — |
| 2005-02-15 | $6.50 | $6.50 | 18,600 | — | — |
| 2005-02-14 | $6.34 | $6.34 | 26,400 | — | — |
| 2005-02-11 | $6.29 | $6.29 | 24,000 | — | — |
| 2005-02-10 | $6.27 | $6.27 | 33,600 | — | — |
| 2005-02-09 | $6.15 | $6.15 | 14,400 | — | — |
| 2005-02-08 | $6.24 | $6.24 | 10,200 | — | — |
| 2005-02-07 | $6.06 | $6.06 | 19,800 | — | — |
| 2005-02-04 | $6.08 | $6.08 | 20,400 | — | — |
| 2005-02-03 | $6.07 | $6.07 | 30,000 | — | — |
| 2005-02-02 | $6.17 | $6.17 | 20,400 | — | — |
| 2005-02-01 | $6.06 | $6.06 | 72,900 | — | — |
| 2005-01-31 | $6.06 | $6.06 | 9,600 | — | — |
| 2005-01-28 | $6.10 | $6.10 | 8,700 | — | — |
| 2005-01-27 | $6.23 | $6.23 | 8,700 | — | — |
| 2005-01-26 | $6.18 | $6.18 | 36,900 | — | — |
| 2005-01-25 | $6.00 | $6.00 | 7,800 | — | — |
| 2005-01-24 | $5.95 | $5.95 | 42,000 | — | — |
| 2005-01-21 | $5.99 | $5.99 | 47,400 | — | — |
| 2005-01-20 | $6.00 | $6.00 | 16,800 | — | — |
| 2005-01-19 | $6.00 | $6.00 | 16,200 | — | — |
| 2005-01-18 | $6.08 | $6.08 | 18,600 | — | — |
| 2005-01-14 | $6.11 | $6.11 | 7,800 | — | — |
| 2005-01-13 | $5.95 | $5.95 | 21,000 | — | — |
| 2005-01-12 | $6.00 | $6.00 | 9,000 | — | — |
| 2005-01-11 | $6.12 | $6.12 | 46,200 | — | — |
| 2005-01-10 | $5.93 | $5.93 | 18,300 | — | — |
| 2005-01-07 | $5.92 | $5.92 | 36,000 | — | — |
| 2005-01-06 | $5.95 | $5.95 | 53,400 | — | — |
| 2005-01-05 | $6.00 | $6.00 | 68,100 | — | — |
| 2005-01-04 | $6.00 | $6.00 | 41,100 | — | — |
| 2005-01-03 | $6.01 | $6.01 | 28,200 | — | — |