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
- 1991-02-01 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 | $10.76 | $10.76 | 3,800,300 | — | — |
| 2005-12-29 | $11.76 | $11.76 | 16,458,100 | — | — |
| 2005-12-28 | $9.47 | $9.47 | 938,500 | — | — |
| 2005-12-27 | $9.74 | $9.74 | 330,400 | — | — |
| 2005-12-23 | $9.87 | $9.87 | 408,800 | — | — |
| 2005-12-22 | $10.00 | $10.00 | 476,300 | — | — |
| 2005-12-21 | $10.33 | $10.33 | 716,600 | — | — |
| 2005-12-20 | $10.11 | $10.11 | 750,400 | — | — |
| 2005-12-19 | $9.99 | $9.99 | 897,200 | — | — |
| 2005-12-16 | $10.14 | $10.14 | 1,331,300 | — | — |
| 2005-12-15 | $10.09 | $10.09 | 1,824,100 | — | — |
| 2005-12-14 | $11.10 | $11.10 | 1,276,200 | — | — |
| 2005-12-13 | $11.92 | $11.92 | 1,271,700 | — | — |
| 2005-12-12 | $12.14 | $12.14 | 984,000 | — | — |
| 2005-12-09 | $12.80 | $12.80 | 664,500 | — | — |
| 2005-12-08 | $13.09 | $13.09 | 775,000 | — | — |
| 2005-12-07 | $13.17 | $13.17 | 916,200 | — | — |
| 2005-12-06 | $13.42 | $13.42 | 1,104,700 | — | — |
| 2005-12-05 | $14.07 | $14.07 | 531,000 | — | — |
| 2005-12-02 | $14.45 | $14.45 | 714,200 | — | — |
| 2005-12-01 | $14.00 | $14.00 | 506,800 | — | — |
| 2005-11-30 | $13.96 | $13.96 | 921,300 | — | — |
| 2005-11-29 | $14.19 | $14.19 | 851,800 | — | — |
| 2005-11-28 | $14.45 | $14.45 | 2,653,900 | — | — |
| 2005-11-25 | $15.51 | $15.51 | 602,000 | — | — |
| 2005-11-23 | $14.80 | $14.80 | 761,400 | — | — |
| 2005-11-22 | $14.90 | $14.90 | 1,136,700 | — | — |
| 2005-11-21 | $14.46 | $14.46 | 1,353,800 | — | — |
| 2005-11-18 | $13.57 | $13.57 | 550,600 | — | — |
| 2005-11-17 | $13.03 | $13.03 | 596,000 | — | — |
| 2005-11-16 | $13.10 | $13.10 | 324,200 | — | — |
| 2005-11-15 | $12.93 | $12.93 | 596,100 | — | — |
| 2005-11-14 | $13.56 | $13.56 | 620,200 | — | — |
| 2005-11-11 | $13.26 | $13.26 | 530,800 | — | — |
| 2005-11-10 | $13.12 | $13.12 | 756,100 | — | — |
| 2005-11-09 | $13.70 | $13.70 | 1,030,700 | — | — |
| 2005-11-08 | $12.85 | $12.85 | 1,667,400 | — | — |
| 2005-11-07 | $13.65 | $13.65 | 5,722,500 | — | — |
| 2005-11-04 | $11.91 | $11.91 | 377,400 | — | — |
| 2005-11-03 | $12.01 | $12.01 | 350,700 | — | — |
| 2005-11-02 | $11.78 | $11.78 | 160,900 | — | — |
| 2005-11-01 | $11.54 | $11.54 | 303,000 | — | — |
| 2005-10-31 | $11.61 | $11.61 | 372,300 | — | — |
| 2005-10-28 | $11.17 | $11.17 | 313,200 | — | — |
| 2005-10-27 | $10.96 | $10.96 | 656,000 | — | — |
| 2005-10-26 | $11.45 | $11.45 | 883,900 | — | — |
| 2005-10-25 | $11.88 | $11.88 | 1,085,000 | — | — |
| 2005-10-24 | $11.03 | $11.03 | 453,400 | — | — |
| 2005-10-21 | $10.58 | $10.58 | 607,800 | — | — |
| 2005-10-20 | $10.20 | $10.20 | 132,700 | — | — |
| 2005-10-19 | $10.50 | $10.50 | 190,900 | — | — |
| 2005-10-18 | $10.53 | $10.53 | 234,400 | — | — |
| 2005-10-17 | $10.59 | $10.59 | 291,400 | — | — |
| 2005-10-14 | $10.46 | $10.46 | 209,300 | — | — |
| 2005-10-13 | $10.09 | $10.09 | 196,400 | — | — |
| 2005-10-12 | $9.75 | $9.75 | 350,800 | — | — |
| 2005-10-11 | $10.29 | $10.29 | 389,000 | — | — |
| 2005-10-10 | $10.15 | $10.15 | 188,100 | — | — |
| 2005-10-07 | $10.48 | $10.48 | 718,400 | — | — |
| 2005-10-06 | $9.93 | $9.93 | 568,800 | — | — |
| 2005-10-05 | $8.88 | $8.88 | 308,600 | — | — |
| 2005-10-04 | $9.30 | $9.30 | 224,600 | — | — |
| 2005-10-03 | $9.40 | $9.40 | 246,600 | — | — |
| 2005-09-30 | $9.46 | $9.46 | 206,600 | — | — |
| 2005-09-29 | $9.48 | $9.48 | 229,000 | — | — |
| 2005-09-28 | $9.71 | $9.71 | 142,200 | — | — |
| 2005-09-27 | $9.59 | $9.59 | 144,100 | — | — |
| 2005-09-26 | $9.48 | $9.48 | 372,200 | — | — |
| 2005-09-23 | $9.17 | $9.17 | 73,800 | — | — |
| 2005-09-22 | $9.26 | $9.26 | 144,300 | — | — |
| 2005-09-21 | $9.11 | $9.11 | 93,900 | — | — |
| 2005-09-20 | $9.25 | $9.25 | 155,400 | — | — |
| 2005-09-19 | $9.53 | $9.53 | 300,800 | — | — |
| 2005-09-16 | $8.88 | $8.88 | 104,100 | — | — |
| 2005-09-15 | $8.50 | $8.50 | 104,400 | — | — |
| 2005-09-14 | $8.54 | $8.54 | 102,900 | — | — |
| 2005-09-13 | $8.83 | $8.83 | 169,900 | — | — |
| 2005-09-12 | $9.00 | $9.00 | 153,900 | — | — |
| 2005-09-09 | $9.00 | $9.00 | 137,400 | — | — |
| 2005-09-08 | $8.92 | $8.92 | 143,100 | — | — |
| 2005-09-07 | $8.85 | $8.85 | 98,700 | — | — |
| 2005-09-06 | $8.97 | $8.97 | 399,100 | — | — |
| 2005-09-02 | $8.58 | $8.58 | 203,900 | — | — |
| 2005-09-01 | $7.96 | $7.96 | 116,400 | — | — |
| 2005-08-31 | $8.14 | $8.14 | 316,000 | — | — |
| 2005-08-30 | $8.30 | $8.30 | 90,300 | — | — |
| 2005-08-29 | $8.34 | $8.34 | 104,800 | — | — |
| 2005-08-26 | $8.54 | $8.54 | 131,700 | — | — |
| 2005-08-25 | $8.78 | $8.78 | 190,400 | — | — |
| 2005-08-24 | $8.71 | $8.71 | 190,700 | — | — |
| 2005-08-23 | $8.34 | $8.34 | 196,000 | — | — |
| 2005-08-22 | $8.18 | $8.18 | 141,900 | — | — |
| 2005-08-19 | $8.06 | $8.06 | 234,500 | — | — |
| 2005-08-18 | $7.74 | $7.74 | 539,700 | — | — |
| 2005-08-17 | $7.77 | $7.77 | 353,500 | — | — |
| 2005-08-16 | $7.37 | $7.37 | 109,500 | — | — |
| 2005-08-15 | $7.45 | $7.45 | 195,300 | — | — |
| 2005-08-12 | $7.16 | $7.16 | 122,100 | — | — |
| 2005-08-11 | $7.11 | $7.11 | 263,700 | — | — |
| 2005-08-10 | $6.95 | $6.95 | 300,800 | — | — |
| 2005-08-09 | $7.18 | $7.18 | 132,500 | — | — |
| 2005-08-08 | $7.30 | $7.30 | 242,700 | — | — |
| 2005-08-05 | $7.11 | $7.11 | 287,300 | — | — |
| 2005-08-04 | $7.49 | $7.49 | 221,800 | — | — |
| 2005-08-03 | $7.37 | $7.37 | 318,200 | — | — |
| 2005-08-02 | $7.11 | $7.11 | 268,200 | — | — |
| 2005-08-01 | $7.43 | $7.43 | 488,000 | — | — |
| 2005-07-29 | $7.10 | $7.10 | 234,000 | — | — |
| 2005-07-28 | $7.00 | $7.00 | 344,000 | — | — |
| 2005-07-27 | $6.60 | $6.60 | 206,800 | — | — |
| 2005-07-26 | $6.85 | $6.85 | 251,000 | — | — |
| 2005-07-25 | $6.60 | $6.60 | 233,500 | — | — |
| 2005-07-22 | $6.52 | $6.52 | 76,600 | — | — |
| 2005-07-21 | $6.49 | $6.49 | 278,600 | — | — |
| 2005-07-20 | $6.55 | $6.55 | 321,500 | — | — |
| 2005-07-19 | $6.73 | $6.73 | 493,800 | — | — |
| 2005-07-18 | $6.64 | $6.64 | 300,200 | — | — |
| 2005-07-15 | $6.23 | $6.23 | 118,800 | — | — |
| 2005-07-14 | $6.25 | $6.25 | 309,500 | — | — |
| 2005-07-13 | $6.30 | $6.30 | 140,100 | — | — |
| 2005-07-12 | $6.25 | $6.25 | 357,100 | — | — |
| 2005-07-11 | $6.26 | $6.26 | 468,700 | — | — |
| 2005-07-08 | $6.36 | $6.36 | 696,500 | — | — |
| 2005-07-07 | $6.05 | $6.05 | 728,700 | — | — |
| 2005-07-06 | $5.40 | $5.40 | 207,800 | — | — |
| 2005-07-05 | $5.40 | $5.40 | 177,000 | — | — |
| 2005-07-01 | $5.18 | $5.18 | 79,200 | — | — |
| 2005-06-30 | $5.18 | $5.18 | 420,700 | — | — |
| 2005-06-29 | $5.05 | $5.05 | 344,900 | — | — |
| 2005-06-28 | $5.00 | $5.00 | 196,700 | — | — |
| 2005-06-27 | $4.82 | $4.82 | 215,400 | — | — |
| 2005-06-24 | $4.69 | $4.69 | 1,444,000 | — | — |
| 2005-06-23 | $4.82 | $4.82 | 172,600 | — | — |
| 2005-06-22 | $4.99 | $4.99 | 169,000 | — | — |
| 2005-06-21 | $5.08 | $5.08 | 132,300 | — | — |
| 2005-06-20 | $4.96 | $4.96 | 73,300 | — | — |
| 2005-06-17 | $5.11 | $5.11 | 210,600 | — | — |
| 2005-06-16 | $5.19 | $5.19 | 103,700 | — | — |
| 2005-06-15 | $4.99 | $4.99 | 173,800 | — | — |
| 2005-06-14 | $5.01 | $5.01 | 285,800 | — | — |
| 2005-06-13 | $4.67 | $4.67 | 122,200 | — | — |
| 2005-06-10 | $4.79 | $4.79 | 81,000 | — | — |
| 2005-06-09 | $4.74 | $4.74 | 147,800 | — | — |
| 2005-06-08 | $4.63 | $4.63 | 196,400 | — | — |
| 2005-06-07 | $5.17 | $5.17 | 189,500 | — | — |
| 2005-06-06 | $5.15 | $5.15 | 159,900 | — | — |
| 2005-06-03 | $5.07 | $5.07 | 352,600 | — | — |
| 2005-06-02 | $5.03 | $5.03 | 336,000 | — | — |
| 2005-06-01 | $4.85 | $4.85 | 330,600 | — | — |
| 2005-05-31 | $4.38 | $4.38 | 239,800 | — | — |
| 2005-05-27 | $4.41 | $4.41 | 159,900 | — | — |
| 2005-05-26 | $4.31 | $4.31 | 75,700 | — | — |
| 2005-05-25 | $4.21 | $4.21 | 160,000 | — | — |
| 2005-05-24 | $4.29 | $4.29 | 152,500 | — | — |
| 2005-05-23 | $4.30 | $4.30 | 52,500 | — | — |
| 2005-05-20 | $4.31 | $4.31 | 64,700 | — | — |
| 2005-05-19 | $4.37 | $4.37 | 159,300 | — | — |
| 2005-05-18 | $4.37 | $4.37 | 204,000 | — | — |
| 2005-05-17 | $4.42 | $4.42 | 130,200 | — | — |
| 2005-05-16 | $4.37 | $4.37 | 72,900 | — | — |
| 2005-05-13 | $4.29 | $4.29 | 113,400 | — | — |
| 2005-05-12 | $4.46 | $4.46 | 177,700 | — | — |
| 2005-05-11 | $4.21 | $4.21 | 291,700 | — | — |
| 2005-05-10 | $4.50 | $4.50 | 217,900 | — | — |
| 2005-05-09 | $4.50 | $4.50 | 178,600 | — | — |
| 2005-05-06 | $4.44 | $4.44 | 415,200 | — | — |
| 2005-05-05 | $4.44 | $4.44 | 95,100 | — | — |
| 2005-05-04 | $4.36 | $4.36 | 312,900 | — | — |
| 2005-05-03 | $4.26 | $4.26 | 1,119,200 | — | — |
| 2005-05-02 | $4.30 | $4.30 | 348,100 | — | — |
| 2005-04-29 | $4.32 | $4.32 | 235,100 | — | — |
| 2005-04-28 | $4.25 | $4.25 | 598,700 | — | — |
| 2005-04-27 | $4.05 | $4.05 | 261,500 | — | — |
| 2005-04-26 | $3.55 | $3.55 | 411,500 | — | — |
| 2005-04-25 | $3.75 | $3.75 | 211,800 | — | — |
| 2005-04-22 | $3.60 | $3.60 | 123,800 | — | — |
| 2005-04-21 | $3.78 | $3.78 | 97,500 | — | — |
| 2005-04-20 | $3.67 | $3.67 | 87,400 | — | — |
| 2005-04-19 | $3.88 | $3.88 | 180,900 | — | — |
| 2005-04-18 | $3.65 | $3.65 | 66,900 | — | — |
| 2005-04-15 | $3.76 | $3.76 | 90,000 | — | — |
| 2005-04-14 | $3.90 | $3.90 | 76,700 | — | — |
| 2005-04-13 | $3.82 | $3.82 | 105,900 | — | — |
| 2005-04-12 | $4.06 | $4.06 | 280,600 | — | — |
| 2005-04-11 | $3.66 | $3.66 | 81,600 | — | — |
| 2005-04-08 | $3.75 | $3.75 | 62,300 | — | — |
| 2005-04-07 | $3.85 | $3.85 | 66,200 | — | — |
| 2005-04-06 | $3.76 | $3.76 | 64,900 | — | — |
| 2005-04-05 | $3.77 | $3.77 | 158,600 | — | — |
| 2005-04-04 | $3.60 | $3.60 | 183,200 | — | — |
| 2005-04-01 | $3.66 | $3.66 | 206,600 | — | — |
| 2005-03-31 | $3.91 | $3.91 | 161,300 | — | — |
| 2005-03-30 | $3.95 | $3.95 | 42,300 | — | — |
| 2005-03-29 | $3.80 | $3.80 | 86,100 | — | — |
| 2005-03-28 | $3.89 | $3.89 | 132,200 | — | — |
| 2005-03-24 | $4.00 | $4.00 | 138,200 | — | — |
| 2005-03-23 | $3.96 | $3.96 | 105,400 | — | — |
| 2005-03-22 | $3.85 | $3.85 | 142,700 | — | — |
| 2005-03-21 | $3.84 | $3.84 | 96,200 | — | — |
| 2005-03-18 | $3.84 | $3.84 | 199,300 | — | — |
| 2005-03-17 | $3.98 | $3.98 | 108,900 | — | — |
| 2005-03-16 | $3.90 | $3.90 | 106,200 | — | — |
| 2005-03-15 | $3.86 | $3.86 | 142,900 | — | — |
| 2005-03-14 | $3.90 | $3.90 | 150,800 | — | — |
| 2005-03-11 | $3.81 | $3.81 | 329,500 | — | — |
| 2005-03-10 | $3.85 | $3.85 | 184,300 | — | — |
| 2005-03-09 | $3.88 | $3.88 | 260,300 | — | — |
| 2005-03-08 | $3.98 | $3.98 | 228,600 | — | — |
| 2005-03-07 | $4.16 | $4.16 | 190,700 | — | — |
| 2005-03-04 | $4.31 | $4.31 | 120,000 | — | — |
| 2005-03-03 | $4.29 | $4.29 | 199,700 | — | — |
| 2005-03-02 | $4.30 | $4.30 | 131,400 | — | — |
| 2005-03-01 | $4.30 | $4.30 | 162,400 | — | — |
| 2005-02-28 | $4.41 | $4.41 | 283,400 | — | — |
| 2005-02-25 | $4.78 | $4.78 | 251,000 | — | — |
| 2005-02-24 | $4.72 | $4.72 | 163,500 | — | — |
| 2005-02-23 | $4.53 | $4.53 | 92,600 | — | — |
| 2005-02-22 | $4.41 | $4.41 | 282,400 | — | — |
| 2005-02-18 | $4.59 | $4.59 | 377,100 | — | — |
| 2005-02-17 | $5.01 | $5.01 | 880,800 | — | — |
| 2005-02-16 | $4.71 | $4.71 | 152,300 | — | — |
| 2005-02-15 | $4.67 | $4.67 | 132,200 | — | — |
| 2005-02-14 | $4.78 | $4.78 | 98,200 | — | — |
| 2005-02-11 | $4.85 | $4.85 | 64,000 | — | — |
| 2005-02-10 | $4.71 | $4.71 | 43,600 | — | — |
| 2005-02-09 | $4.75 | $4.75 | 148,200 | — | — |
| 2005-02-08 | $4.89 | $4.89 | 93,400 | — | — |
| 2005-02-07 | $4.72 | $4.72 | 141,800 | — | — |
| 2005-02-04 | $4.62 | $4.62 | 79,100 | — | — |
| 2005-02-03 | $4.57 | $4.57 | 170,400 | — | — |
| 2005-02-02 | $4.87 | $4.87 | 99,800 | — | — |
| 2005-02-01 | $4.70 | $4.70 | 221,200 | — | — |
| 2005-01-31 | $4.56 | $4.56 | 197,600 | — | — |
| 2005-01-28 | $4.29 | $4.29 | 60,200 | — | — |
| 2005-01-27 | $4.58 | $4.58 | 70,600 | — | — |
| 2005-01-26 | $4.59 | $4.59 | 61,900 | — | — |
| 2005-01-25 | $4.60 | $4.60 | 77,700 | — | — |
| 2005-01-24 | $4.55 | $4.55 | 117,300 | — | — |
| 2005-01-21 | $4.66 | $4.66 | 162,000 | — | — |
| 2005-01-20 | $4.51 | $4.51 | 75,800 | — | — |
| 2005-01-19 | $4.64 | $4.64 | 161,600 | — | — |
| 2005-01-18 | $4.87 | $4.87 | 54,700 | — | — |
| 2005-01-14 | $4.70 | $4.70 | 47,400 | — | — |
| 2005-01-13 | $4.72 | $4.72 | 98,300 | — | — |
| 2005-01-12 | $4.73 | $4.73 | 94,300 | — | — |
| 2005-01-11 | $4.70 | $4.70 | 108,700 | — | — |
| 2005-01-10 | $4.75 | $4.75 | 151,700 | — | — |
| 2005-01-07 | $4.66 | $4.66 | 141,300 | — | — |
| 2005-01-06 | $4.57 | $4.57 | 226,000 | — | — |
| 2005-01-05 | $4.60 | $4.60 | 202,700 | — | — |
| 2005-01-04 | $4.78 | $4.78 | 183,100 | — | — |
| 2005-01-03 | $4.98 | $4.98 | 223,500 | — | — |