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
- 1983-10-28 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 | $7.24 | $10.01 | 38,900 | — | — |
| 2005-12-29 | $7.10 | $9.82 | 66,200 | — | — |
| 2005-12-28 | $7.10 | $9.82 | 41,900 | — | — |
| 2005-12-27 | $7.20 | $9.96 | 17,200 | — | — |
| 2005-12-23 | $7.25 | $10.03 | 5,200 | — | — |
| 2005-12-22 | $7.18 | $9.93 | 17,800 | — | — |
| 2005-12-21 | $7.25 | $10.03 | 52,200 | — | — |
| 2005-12-20 | $7.21 | $9.97 | 67,900 | — | — |
| 2005-12-19 | $7.21 | $9.97 | 24,200 | — | — |
| 2005-12-16 | $7.30 | $10.09 | 60,400 | — | — |
| 2005-12-15 | $7.20 | $9.96 | 60,400 | — | — |
| 2005-12-14 | $7.26 | $10.04 | 11,200 | — | — |
| 2005-12-13 | $7.24 | $10.01 | 51,700 | — | — |
| 2005-12-12 | $7.20 | $9.96 | 41,500 | — | — |
| 2005-12-09 | $7.15 | $9.89 | 49,100 | — | — |
| 2005-12-08 | $7.18 | $9.93 | 116,100 | — | — |
| 2005-12-07 | $7.31 | $10.11 | 37,500 | — | — |
| 2005-12-06 | $7.28 | $10.07 | 19,800 | — | — |
| 2005-12-05 | $7.30 | $10.09 | 41,400 | — | — |
| 2005-12-02 | $7.25 | $10.03 | 47,700 | — | — |
| 2005-12-01 | $7.28 | $10.07 | 57,700 | — | — |
| 2005-11-30 | $7.21 | $9.97 | 41,200 | — | — |
| 2005-11-29 | $7.47 | $10.33 | 32,400 | — | — |
| 2005-11-28 | $7.57 | $10.47 | 14,400 | — | — |
| 2005-11-25 | $7.65 | $10.58 | 10,400 | — | — |
| 2005-11-23 | $7.66 | $10.59 | 51,600 | — | — |
| 2005-11-22 | $7.66 | $10.59 | 68,700 | — | — |
| 2005-11-21 | $8.19 | $11.32 | 17,700 | — | — |
| 2005-11-18 | $8.25 | $11.41 | 17,000 | — | — |
| 2005-11-17 | $8.42 | $11.64 | 28,200 | — | — |
| 2005-11-16 | $8.29 | $11.46 | 10,900 | — | — |
| 2005-11-15 | $8.05 | $11.13 | 17,900 | — | — |
| 2005-11-14 | $8.44 | $11.67 | 10,800 | — | — |
| 2005-11-11 | $8.42 | $11.64 | 7,700 | — | — |
| 2005-11-10 | $8.42 | $11.64 | 24,900 | — | — |
| 2005-11-09 | $8.18 | $11.31 | 36,600 | — | — |
| 2005-11-08 | $8.35 | $11.55 | 45,200 | — | — |
| 2005-11-07 | $8.44 | $11.67 | 21,600 | — | — |
| 2005-11-04 | $8.40 | $11.62 | 15,300 | — | — |
| 2005-11-03 | $8.40 | $11.56 | 11,300 | — | — |
| 2005-11-02 | $8.36 | $11.51 | 26,200 | — | — |
| 2005-11-01 | $8.27 | $11.38 | 19,200 | — | — |
| 2005-10-31 | $8.31 | $11.44 | 22,600 | — | — |
| 2005-10-28 | $8.33 | $11.46 | 67,200 | — | — |
| 2005-10-27 | $8.21 | $11.30 | 82,900 | — | — |
| 2005-10-26 | $8.25 | $11.35 | 18,400 | — | — |
| 2005-10-25 | $8.39 | $11.55 | 6,600 | — | — |
| 2005-10-24 | $8.15 | $11.22 | 32,700 | — | — |
| 2005-10-21 | $8.25 | $11.35 | 69,000 | — | — |
| 2005-10-20 | $8.48 | $11.67 | 15,100 | — | — |
| 2005-10-19 | $8.35 | $11.49 | 17,000 | — | — |
| 2005-10-18 | $8.40 | $11.56 | 45,600 | — | — |
| 2005-10-17 | $8.07 | $11.11 | 29,100 | — | — |
| 2005-10-14 | $7.99 | $11.00 | 215,600 | — | — |
| 2005-10-13 | $7.41 | $10.20 | 133,700 | — | — |
| 2005-10-12 | $6.83 | $9.40 | 77,400 | — | — |
| 2005-10-11 | $7.31 | $10.06 | 11,800 | — | — |
| 2005-10-10 | $7.39 | $10.17 | 22,600 | — | — |
| 2005-10-07 | $7.21 | $9.92 | 36,800 | — | — |
| 2005-10-06 | $7.28 | $10.02 | 26,200 | — | — |
| 2005-10-05 | $7.43 | $10.23 | 35,400 | — | — |
| 2005-10-04 | $7.42 | $10.21 | 63,300 | — | — |
| 2005-10-03 | $7.48 | $10.29 | 116,400 | — | — |
| 2005-09-30 | $7.60 | $10.46 | 92,800 | — | — |
| 2005-09-29 | $7.45 | $10.25 | 45,900 | — | — |
| 2005-09-28 | $7.40 | $10.18 | 23,600 | — | — |
| 2005-09-27 | $7.41 | $10.20 | 36,200 | — | — |
| 2005-09-26 | $7.40 | $10.18 | 22,500 | — | — |
| 2005-09-23 | $7.24 | $9.96 | 37,500 | — | — |
| 2005-09-22 | $7.40 | $10.18 | 19,500 | — | — |
| 2005-09-21 | $7.44 | $10.24 | 7,800 | — | — |
| 2005-09-20 | $7.44 | $10.24 | 13,700 | — | — |
| 2005-09-19 | $7.28 | $10.02 | 3,200 | — | — |
| 2005-09-16 | $7.33 | $10.09 | 9,200 | — | — |
| 2005-09-15 | $7.39 | $10.17 | 10,100 | — | — |
| 2005-09-14 | $7.50 | $10.32 | 10,400 | — | — |
| 2005-09-13 | $7.49 | $10.31 | 19,300 | — | — |
| 2005-09-12 | $7.49 | $10.31 | 3,000 | — | — |
| 2005-09-09 | $7.39 | $10.17 | 6,900 | — | — |
| 2005-09-08 | $7.55 | $10.39 | 6,900 | — | — |
| 2005-09-07 | $7.20 | $9.91 | 7,400 | — | — |
| 2005-09-06 | $7.27 | $10.00 | 50,700 | — | — |
| 2005-09-02 | $7.64 | $10.51 | 13,500 | — | — |
| 2005-09-01 | $7.68 | $10.57 | 36,800 | — | — |
| 2005-08-31 | $7.76 | $10.68 | 58,600 | — | — |
| 2005-08-30 | $7.76 | $10.68 | 17,400 | — | — |
| 2005-08-29 | $7.69 | $10.58 | 21,000 | — | — |
| 2005-08-26 | $7.74 | $10.65 | 13,300 | — | — |
| 2005-08-25 | $7.90 | $10.87 | 43,900 | — | — |
| 2005-08-24 | $7.75 | $10.67 | 2,900 | — | — |
| 2005-08-23 | $7.91 | $10.89 | 12,800 | — | — |
| 2005-08-22 | $8.00 | $11.01 | 10,600 | — | — |
| 2005-08-19 | $8.10 | $11.15 | 9,300 | — | — |
| 2005-08-18 | $8.20 | $11.28 | 5,900 | — | — |
| 2005-08-17 | $8.30 | $11.42 | 11,600 | — | — |
| 2005-08-16 | $8.35 | $11.49 | 2,700 | — | — |
| 2005-08-15 | $8.56 | $11.78 | 3,600 | — | — |
| 2005-08-12 | $8.26 | $11.37 | 19,300 | — | — |
| 2005-08-11 | $8.58 | $11.81 | 16,600 | — | — |
| 2005-08-10 | $8.29 | $11.41 | 9,300 | — | — |
| 2005-08-09 | $8.29 | $11.41 | 21,200 | — | — |
| 2005-08-08 | $8.44 | $11.62 | 3,500 | — | — |
| 2005-08-05 | $8.60 | $11.84 | 47,700 | — | — |
| 2005-08-04 | $8.75 | $12.04 | 12,000 | — | — |
| 2005-08-03 | $8.40 | $11.56 | 10,900 | — | — |
| 2005-08-02 | $8.51 | $11.71 | 267,400 | — | — |
| 2005-08-01 | $8.68 | $11.95 | 11,500 | — | — |
| 2005-07-29 | $8.85 | $12.18 | 11,200 | — | — |
| 2005-07-28 | $8.75 | $12.04 | 13,800 | — | — |
| 2005-07-27 | $8.84 | $12.17 | 29,200 | — | — |
| 2005-07-26 | $8.35 | $11.44 | 1,000 | — | — |
| 2005-07-25 | $8.60 | $11.78 | 13,900 | — | — |
| 2005-07-22 | $8.73 | $11.96 | 33,500 | — | — |
| 2005-07-21 | $8.50 | $11.64 | 22,600 | — | — |
| 2005-07-20 | $8.15 | $11.16 | 17,100 | — | — |
| 2005-07-19 | $8.33 | $11.41 | 45,500 | — | — |
| 2005-07-18 | $8.30 | $11.37 | 36,000 | — | — |
| 2005-07-15 | $8.50 | $11.64 | 19,900 | — | — |
| 2005-07-14 | $8.53 | $11.68 | 80,400 | — | — |
| 2005-07-13 | $8.53 | $11.68 | 128,400 | — | — |
| 2005-07-12 | $8.52 | $11.67 | 87,400 | — | — |
| 2005-07-11 | $7.93 | $10.86 | 73,900 | — | — |
| 2005-07-08 | $7.63 | $10.45 | 41,100 | — | — |
| 2005-07-07 | $7.72 | $10.57 | 17,500 | — | — |
| 2005-07-06 | $7.81 | $10.70 | 28,200 | — | — |
| 2005-07-05 | $7.84 | $10.74 | 45,200 | — | — |
| 2005-07-01 | $7.88 | $10.79 | 42,200 | — | — |
| 2005-06-30 | $7.30 | $10.00 | 84,100 | — | — |
| 2005-06-29 | $7.08 | $9.70 | 157,600 | — | — |
| 2005-06-28 | $6.94 | $9.51 | 201,000 | — | — |
| 2005-06-27 | $6.70 | $9.18 | 1,242,300 | — | — |
| 2005-06-24 | $7.30 | $10.00 | 28,500 | — | — |
| 2005-06-23 | $7.59 | $10.40 | 5,000 | — | — |
| 2005-06-22 | $7.60 | $10.41 | 237,000 | — | — |
| 2005-06-21 | $7.90 | $10.82 | 22,700 | — | — |
| 2005-06-20 | $7.99 | $10.94 | 19,300 | — | — |
| 2005-06-17 | $8.17 | $11.19 | 15,000 | — | — |
| 2005-06-16 | $8.31 | $11.38 | 26,800 | — | — |
| 2005-06-15 | $8.25 | $11.30 | 98,100 | — | — |
| 2005-06-14 | $8.63 | $11.82 | 23,100 | — | — |
| 2005-06-13 | $8.45 | $11.57 | 53,800 | — | — |
| 2005-06-10 | $8.33 | $11.41 | 14,400 | — | — |
| 2005-06-09 | $8.09 | $11.08 | 5,100 | — | — |
| 2005-06-08 | $8.38 | $11.48 | 13,800 | — | — |
| 2005-06-07 | $8.48 | $11.61 | 21,000 | — | — |
| 2005-06-06 | $8.48 | $11.61 | 22,600 | — | — |
| 2005-06-03 | $8.54 | $11.70 | 21,500 | — | — |
| 2005-06-02 | $8.70 | $11.92 | 13,300 | — | — |
| 2005-06-01 | $8.78 | $12.03 | 16,300 | — | — |
| 2005-05-31 | $8.90 | $12.19 | 28,300 | — | — |
| 2005-05-27 | $8.80 | $12.05 | 20,800 | — | — |
| 2005-05-26 | $8.85 | $12.12 | 15,900 | — | — |
| 2005-05-25 | $8.48 | $11.61 | 23,700 | — | — |
| 2005-05-24 | $8.42 | $11.53 | 24,800 | — | — |
| 2005-05-23 | $8.45 | $11.57 | 5,100 | — | — |
| 2005-05-20 | $8.65 | $11.85 | 8,400 | — | — |
| 2005-05-19 | $8.51 | $11.66 | 5,200 | — | — |
| 2005-05-18 | $8.64 | $11.83 | 15,800 | — | — |
| 2005-05-17 | $8.50 | $11.64 | 1,100 | — | — |
| 2005-05-16 | $8.19 | $11.22 | 11,100 | — | — |
| 2005-05-13 | $8.18 | $11.20 | 25,200 | — | — |
| 2005-05-12 | $7.98 | $10.93 | 73,500 | — | — |
| 2005-05-11 | $8.86 | $12.13 | 2,200 | — | — |
| 2005-05-10 | $8.77 | $12.01 | 16,200 | — | — |
| 2005-05-09 | $8.74 | $11.97 | 9,000 | — | — |
| 2005-05-06 | $7.96 | $10.90 | 26,900 | — | — |
| 2005-05-05 | $7.82 | $10.66 | 33,700 | — | — |
| 2005-05-04 | $8.11 | $11.05 | 22,800 | — | — |
| 2005-05-03 | $8.32 | $11.34 | 23,500 | — | — |
| 2005-05-02 | $8.98 | $12.24 | 25,700 | — | — |
| 2005-04-29 | $9.00 | $12.26 | 6,400 | — | — |
| 2005-04-28 | $8.60 | $11.72 | 11,600 | — | — |
| 2005-04-27 | $9.00 | $12.26 | 1,400 | — | — |
| 2005-04-26 | $8.99 | $12.25 | 31,900 | — | — |
| 2005-04-25 | $8.85 | $12.06 | 21,100 | — | — |
| 2005-04-22 | $9.00 | $12.26 | 60,200 | — | — |
| 2005-04-21 | $8.69 | $11.84 | 23,100 | — | — |
| 2005-04-20 | $9.00 | $12.26 | 32,600 | — | — |
| 2005-04-19 | $8.98 | $12.24 | 7,700 | — | — |
| 2005-04-18 | $8.74 | $11.91 | 9,000 | — | — |
| 2005-04-15 | $8.80 | $11.99 | 10,800 | — | — |
| 2005-04-14 | $8.92 | $12.15 | 21,100 | — | — |
| 2005-04-13 | $9.08 | $12.37 | 53,500 | — | — |
| 2005-04-12 | $9.10 | $12.40 | 62,600 | — | — |
| 2005-04-11 | $9.75 | $13.29 | 13,900 | — | — |
| 2005-04-08 | $10.04 | $13.68 | 28,600 | — | — |
| 2005-04-07 | $10.01 | $13.64 | 35,400 | — | — |
| 2005-04-06 | $10.00 | $13.63 | 65,100 | — | — |
| 2005-04-05 | $10.23 | $13.94 | 18,800 | — | — |
| 2005-04-04 | $10.30 | $14.03 | 63,600 | — | — |
| 2005-04-01 | $10.31 | $14.05 | 42,800 | — | — |
| 2005-03-31 | $10.27 | $13.99 | 100,300 | — | — |
| 2005-03-30 | $10.08 | $13.74 | 34,000 | — | — |
| 2005-03-29 | $10.19 | $13.88 | 23,600 | — | — |
| 2005-03-28 | $9.55 | $13.01 | 33,400 | — | — |
| 2005-03-24 | $10.13 | $13.80 | 23,700 | — | — |
| 2005-03-23 | $9.75 | $13.29 | 26,200 | — | — |
| 2005-03-22 | $10.14 | $13.82 | 14,900 | — | — |
| 2005-03-21 | $10.12 | $13.79 | 12,500 | — | — |
| 2005-03-18 | $10.28 | $14.01 | 28,600 | — | — |
| 2005-03-17 | $10.38 | $14.14 | 23,100 | — | — |
| 2005-03-16 | $10.33 | $14.08 | 14,800 | — | — |
| 2005-03-15 | $10.25 | $13.97 | 17,400 | — | — |
| 2005-03-14 | $10.41 | $14.18 | 30,200 | — | — |
| 2005-03-11 | $10.45 | $14.24 | 11,200 | — | — |
| 2005-03-10 | $10.41 | $14.18 | 17,100 | — | — |
| 2005-03-09 | $10.50 | $14.31 | 55,600 | — | — |
| 2005-03-08 | $10.52 | $14.33 | 36,500 | — | — |
| 2005-03-07 | $10.85 | $14.78 | 174,300 | — | — |
| 2005-03-04 | $9.95 | $13.56 | 307,600 | — | — |
| 2005-03-03 | $10.56 | $14.39 | 60,600 | — | — |
| 2005-03-02 | $10.80 | $14.72 | 105,500 | — | — |
| 2005-03-01 | $11.30 | $15.40 | 33,200 | — | — |
| 2005-02-28 | $11.28 | $15.37 | 43,300 | — | — |
| 2005-02-25 | $11.45 | $15.60 | 23,500 | — | — |
| 2005-02-24 | $10.85 | $14.78 | 10,800 | — | — |
| 2005-02-23 | $10.86 | $14.80 | 7,400 | — | — |
| 2005-02-22 | $10.91 | $14.87 | 7,400 | — | — |
| 2005-02-18 | $11.50 | $15.67 | 15,300 | — | — |
| 2005-02-17 | $11.38 | $15.51 | 15,200 | — | — |
| 2005-02-16 | $11.47 | $15.63 | 57,600 | — | — |
| 2005-02-15 | $11.45 | $15.60 | 25,600 | — | — |
| 2005-02-14 | $11.41 | $15.55 | 29,700 | — | — |
| 2005-02-11 | $11.25 | $15.33 | 16,000 | — | — |
| 2005-02-10 | $11.01 | $15.00 | 39,000 | — | — |
| 2005-02-09 | $11.18 | $15.23 | 23,100 | — | — |
| 2005-02-08 | $11.09 | $15.11 | 163,700 | — | — |
| 2005-02-07 | $11.13 | $15.11 | 6,600 | — | — |
| 2005-02-04 | $11.12 | $15.10 | 13,800 | — | — |
| 2005-02-03 | $10.99 | $14.92 | 10,200 | — | — |
| 2005-02-02 | $11.14 | $15.12 | 16,800 | — | — |
| 2005-02-01 | $10.98 | $14.91 | 30,500 | — | — |
| 2005-01-31 | $10.93 | $14.84 | 31,200 | — | — |
| 2005-01-28 | $10.97 | $14.89 | 9,400 | — | — |
| 2005-01-27 | $10.30 | $13.98 | 5,600 | — | — |
| 2005-01-26 | $10.37 | $14.08 | 23,200 | — | — |
| 2005-01-25 | $10.03 | $13.62 | 9,700 | — | — |
| 2005-01-24 | $9.82 | $13.33 | 29,900 | — | — |
| 2005-01-21 | $9.90 | $13.44 | 23,300 | — | — |
| 2005-01-20 | $9.78 | $13.28 | 11,900 | — | — |
| 2005-01-19 | $10.00 | $13.58 | 13,100 | — | — |
| 2005-01-18 | $10.11 | $13.73 | 8,100 | — | — |
| 2005-01-14 | $10.13 | $13.75 | 26,900 | — | — |
| 2005-01-13 | $9.70 | $13.17 | 96,800 | — | — |
| 2005-01-12 | $10.35 | $14.05 | 14,000 | — | — |
| 2005-01-11 | $10.33 | $14.03 | 27,200 | — | — |
| 2005-01-10 | $10.22 | $13.88 | 31,700 | — | — |
| 2005-01-07 | $10.55 | $14.32 | 30,900 | — | — |
| 2005-01-06 | $11.00 | $14.93 | 29,800 | — | — |
| 2005-01-05 | $10.35 | $14.05 | 15,500 | — | — |
| 2005-01-04 | $10.60 | $14.39 | 61,200 | — | — |
| 2005-01-03 | $10.81 | $14.68 | 8,400 | — | — |