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
- 1997-11-26 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 | $5.65 | $5.65 | 150,100 | — | — |
| 2005-12-29 | $5.88 | $5.88 | 284,000 | — | — |
| 2005-12-28 | $5.20 | $5.20 | 206,500 | — | — |
| 2005-12-27 | $5.27 | $5.27 | 121,100 | — | — |
| 2005-12-23 | $5.40 | $5.40 | 63,600 | — | — |
| 2005-12-22 | $5.49 | $5.49 | 47,500 | — | — |
| 2005-12-21 | $5.44 | $5.44 | 126,000 | — | — |
| 2005-12-20 | $5.38 | $5.38 | 83,300 | — | — |
| 2005-12-19 | $5.52 | $5.52 | 98,800 | — | — |
| 2005-12-16 | $5.61 | $5.61 | 50,700 | — | — |
| 2005-12-15 | $5.56 | $5.56 | 100,200 | — | — |
| 2005-12-14 | $5.52 | $5.52 | 73,600 | — | — |
| 2005-12-13 | $5.57 | $5.57 | 94,500 | — | — |
| 2005-12-12 | $5.65 | $5.65 | 121,100 | — | — |
| 2005-12-09 | $5.82 | $5.82 | 93,900 | — | — |
| 2005-12-08 | $5.91 | $5.91 | 79,000 | — | — |
| 2005-12-07 | $5.87 | $5.87 | 96,100 | — | — |
| 2005-12-06 | $5.78 | $5.78 | 100,600 | — | — |
| 2005-12-05 | $5.90 | $5.90 | 76,800 | — | — |
| 2005-12-02 | $5.95 | $5.95 | 88,500 | — | — |
| 2005-12-01 | $6.01 | $6.01 | 161,600 | — | — |
| 2005-11-30 | $6.04 | $6.04 | 214,600 | — | — |
| 2005-11-29 | $6.30 | $6.30 | 223,300 | — | — |
| 2005-11-28 | $5.90 | $5.90 | 118,900 | — | — |
| 2005-11-25 | $5.66 | $5.66 | 32,300 | — | — |
| 2005-11-23 | $5.65 | $5.65 | 54,100 | — | — |
| 2005-11-22 | $5.70 | $5.70 | 132,000 | — | — |
| 2005-11-21 | $5.65 | $5.65 | 136,500 | — | — |
| 2005-11-18 | $5.76 | $5.76 | 41,600 | — | — |
| 2005-11-17 | $5.74 | $5.74 | 59,600 | — | — |
| 2005-11-16 | $5.53 | $5.53 | 61,500 | — | — |
| 2005-11-15 | $5.71 | $5.71 | 70,000 | — | — |
| 2005-11-14 | $5.90 | $5.90 | 102,200 | — | — |
| 2005-11-11 | $5.77 | $5.77 | 91,300 | — | — |
| 2005-11-10 | $5.78 | $5.78 | 70,500 | — | — |
| 2005-11-09 | $5.80 | $5.80 | 57,300 | — | — |
| 2005-11-08 | $5.98 | $5.98 | 50,400 | — | — |
| 2005-11-07 | $6.03 | $6.03 | 64,900 | — | — |
| 2005-11-04 | $5.94 | $5.94 | 49,100 | — | — |
| 2005-11-03 | $6.00 | $6.00 | 153,400 | — | — |
| 2005-11-02 | $5.83 | $5.83 | 89,100 | — | — |
| 2005-11-01 | $5.54 | $5.54 | 41,400 | — | — |
| 2005-10-31 | $5.49 | $5.49 | 51,500 | — | — |
| 2005-10-28 | $5.40 | $5.40 | 77,700 | — | — |
| 2005-10-27 | $5.52 | $5.52 | 71,300 | — | — |
| 2005-10-26 | $5.82 | $5.82 | 132,900 | — | — |
| 2005-10-25 | $5.54 | $5.54 | 34,800 | — | — |
| 2005-10-24 | $5.67 | $5.67 | 41,400 | — | — |
| 2005-10-21 | $5.60 | $5.60 | 35,700 | — | — |
| 2005-10-20 | $5.65 | $5.65 | 54,000 | — | — |
| 2005-10-19 | $5.65 | $5.65 | 52,100 | — | — |
| 2005-10-18 | $5.64 | $5.64 | 45,500 | — | — |
| 2005-10-17 | $5.68 | $5.68 | 92,500 | — | — |
| 2005-10-14 | $5.23 | $5.23 | 79,500 | — | — |
| 2005-10-13 | $5.11 | $5.11 | 77,700 | — | — |
| 2005-10-12 | $5.19 | $5.19 | 87,200 | — | — |
| 2005-10-11 | $5.38 | $5.38 | 102,800 | — | — |
| 2005-10-10 | $5.52 | $5.52 | 48,000 | — | — |
| 2005-10-07 | $5.75 | $5.75 | 52,200 | — | — |
| 2005-10-06 | $5.62 | $5.62 | 97,600 | — | — |
| 2005-10-05 | $5.65 | $5.65 | 68,900 | — | — |
| 2005-10-04 | $5.72 | $5.72 | 48,400 | — | — |
| 2005-10-03 | $5.77 | $5.77 | 36,000 | — | — |
| 2005-09-30 | $5.80 | $5.80 | 94,300 | — | — |
| 2005-09-29 | $5.71 | $5.71 | 146,700 | — | — |
| 2005-09-28 | $6.11 | $6.11 | 90,700 | — | — |
| 2005-09-27 | $6.03 | $6.03 | 92,100 | — | — |
| 2005-09-26 | $5.77 | $5.77 | 51,700 | — | — |
| 2005-09-23 | $5.61 | $5.61 | 86,300 | — | — |
| 2005-09-22 | $5.58 | $5.58 | 60,300 | — | — |
| 2005-09-21 | $5.62 | $5.62 | 66,100 | — | — |
| 2005-09-20 | $5.85 | $5.85 | 54,400 | — | — |
| 2005-09-19 | $5.78 | $5.78 | 52,700 | — | — |
| 2005-09-16 | $5.87 | $5.87 | 56,600 | — | — |
| 2005-09-15 | $5.80 | $5.80 | 83,200 | — | — |
| 2005-09-14 | $5.95 | $5.95 | 61,700 | — | — |
| 2005-09-13 | $6.18 | $6.18 | 47,900 | — | — |
| 2005-09-12 | $6.36 | $6.36 | 125,300 | — | — |
| 2005-09-09 | $6.21 | $6.21 | 200,400 | — | — |
| 2005-09-08 | $5.72 | $5.72 | 198,200 | — | — |
| 2005-09-07 | $5.58 | $5.58 | 152,100 | — | — |
| 2005-09-06 | $5.64 | $5.64 | 312,700 | — | — |
| 2005-09-02 | $6.02 | $6.02 | 64,600 | — | — |
| 2005-09-01 | $6.15 | $6.15 | 104,600 | — | — |
| 2005-08-31 | $6.17 | $6.17 | 37,900 | — | — |
| 2005-08-30 | $6.13 | $6.13 | 36,100 | — | — |
| 2005-08-29 | $6.20 | $6.20 | 63,000 | — | — |
| 2005-08-26 | $6.36 | $6.36 | 71,900 | — | — |
| 2005-08-25 | $6.41 | $6.41 | 51,600 | — | — |
| 2005-08-24 | $6.48 | $6.48 | 61,700 | — | — |
| 2005-08-23 | $6.41 | $6.41 | 117,900 | — | — |
| 2005-08-22 | $6.34 | $6.34 | 89,900 | — | — |
| 2005-08-19 | $6.46 | $6.46 | 39,800 | — | — |
| 2005-08-18 | $6.45 | $6.45 | 74,900 | — | — |
| 2005-08-17 | $6.46 | $6.46 | 54,800 | — | — |
| 2005-08-16 | $6.77 | $6.77 | 51,500 | — | — |
| 2005-08-15 | $6.96 | $6.96 | 109,500 | — | — |
| 2005-08-12 | $6.54 | $6.54 | 31,500 | — | — |
| 2005-08-11 | $6.64 | $6.64 | 44,100 | — | — |
| 2005-08-10 | $6.58 | $6.58 | 71,900 | — | — |
| 2005-08-09 | $6.58 | $6.58 | 64,700 | — | — |
| 2005-08-08 | $6.70 | $6.70 | 58,300 | — | — |
| 2005-08-05 | $6.72 | $6.72 | 101,600 | — | — |
| 2005-08-04 | $6.78 | $6.78 | 127,200 | — | — |
| 2005-08-03 | $7.00 | $7.00 | 179,100 | — | — |
| 2005-08-02 | $7.30 | $7.30 | 274,700 | — | — |
| 2005-08-01 | $7.42 | $7.42 | 170,900 | — | — |
| 2005-07-29 | $7.20 | $7.20 | 159,600 | — | — |
| 2005-07-28 | $7.05 | $7.05 | 310,000 | — | — |
| 2005-07-27 | $6.75 | $6.75 | 158,200 | — | — |
| 2005-07-26 | $6.25 | $6.25 | 202,700 | — | — |
| 2005-07-25 | $6.50 | $6.50 | 84,800 | — | — |
| 2005-07-22 | $6.69 | $6.69 | 83,800 | — | — |
| 2005-07-21 | $6.74 | $6.74 | 232,600 | — | — |
| 2005-07-20 | $6.67 | $6.67 | 169,400 | — | — |
| 2005-07-19 | $6.98 | $6.98 | 271,400 | — | — |
| 2005-07-18 | $6.36 | $6.36 | 100,900 | — | — |
| 2005-07-15 | $6.19 | $6.19 | 41,800 | — | — |
| 2005-07-14 | $6.18 | $6.18 | 70,500 | — | — |
| 2005-07-13 | $6.32 | $6.32 | 53,500 | — | — |
| 2005-07-12 | $6.45 | $6.45 | 115,600 | — | — |
| 2005-07-11 | $6.43 | $6.43 | 124,100 | — | — |
| 2005-07-08 | $6.05 | $6.05 | 51,700 | — | — |
| 2005-07-07 | $5.96 | $5.96 | 70,400 | — | — |
| 2005-07-06 | $6.21 | $6.21 | 67,800 | — | — |
| 2005-07-05 | $6.04 | $6.04 | 36,000 | — | — |
| 2005-07-01 | $6.02 | $6.02 | 30,500 | — | — |
| 2005-06-30 | $6.06 | $6.06 | 30,400 | — | — |
| 2005-06-29 | $6.22 | $6.22 | 49,300 | — | — |
| 2005-06-28 | $6.19 | $6.19 | 157,000 | — | — |
| 2005-06-27 | $5.98 | $5.98 | 59,200 | — | — |
| 2005-06-24 | $6.07 | $6.07 | 96,700 | — | — |
| 2005-06-23 | $6.42 | $6.42 | 88,300 | — | — |
| 2005-06-22 | $6.61 | $6.61 | 60,600 | — | — |
| 2005-06-21 | $6.47 | $6.47 | 90,200 | — | — |
| 2005-06-20 | $6.38 | $6.38 | 157,300 | — | — |
| 2005-06-17 | $6.25 | $6.25 | 66,200 | — | — |
| 2005-06-16 | $6.22 | $6.22 | 73,300 | — | — |
| 2005-06-15 | $6.25 | $6.25 | 45,000 | — | — |
| 2005-06-14 | $6.20 | $6.20 | 44,200 | — | — |
| 2005-06-13 | $6.18 | $6.18 | 64,100 | — | — |
| 2005-06-10 | $6.26 | $6.26 | 59,300 | — | — |
| 2005-06-09 | $6.40 | $6.40 | 38,000 | — | — |
| 2005-06-08 | $6.40 | $6.40 | 51,000 | — | — |
| 2005-06-07 | $6.47 | $6.47 | 94,300 | — | — |
| 2005-06-06 | $6.39 | $6.39 | 98,600 | — | — |
| 2005-06-03 | $6.13 | $6.13 | 96,800 | — | — |
| 2005-06-02 | $6.45 | $6.45 | 84,700 | — | — |
| 2005-06-01 | $6.73 | $6.73 | 78,200 | — | — |
| 2005-05-31 | $6.52 | $6.52 | 71,700 | — | — |
| 2005-05-27 | $6.77 | $6.77 | 83,500 | — | — |
| 2005-05-26 | $6.90 | $6.90 | 106,700 | — | — |
| 2005-05-25 | $6.74 | $6.74 | 119,600 | — | — |
| 2005-05-24 | $6.57 | $6.57 | 115,000 | — | — |
| 2005-05-23 | $6.69 | $6.69 | 405,800 | — | — |
| 2005-05-20 | $6.88 | $6.88 | 180,900 | — | — |
| 2005-05-19 | $6.19 | $6.19 | 94,900 | — | — |
| 2005-05-18 | $6.08 | $6.08 | 157,300 | — | — |
| 2005-05-17 | $5.88 | $5.88 | 73,100 | — | — |
| 2005-05-16 | $5.96 | $5.96 | 84,800 | — | — |
| 2005-05-13 | $5.55 | $5.55 | 88,200 | — | — |
| 2005-05-12 | $5.43 | $5.43 | 58,000 | — | — |
| 2005-05-11 | $5.21 | $5.21 | 45,400 | — | — |
| 2005-05-10 | $5.22 | $5.22 | 68,800 | — | — |
| 2005-05-09 | $5.30 | $5.30 | 56,000 | — | — |
| 2005-05-06 | $5.10 | $5.10 | 62,300 | — | — |
| 2005-05-05 | $5.32 | $5.32 | 79,100 | — | — |
| 2005-05-04 | $5.24 | $5.24 | 82,500 | — | — |
| 2005-05-03 | $5.21 | $5.21 | 57,500 | — | — |
| 2005-05-02 | $4.91 | $4.91 | 161,500 | — | — |
| 2005-04-29 | $5.04 | $5.04 | 145,600 | — | — |
| 2005-04-28 | $4.91 | $4.91 | 148,400 | — | — |
| 2005-04-27 | $4.96 | $4.96 | 120,400 | — | — |
| 2005-04-26 | $5.15 | $5.15 | 51,500 | — | — |
| 2005-04-25 | $5.09 | $5.09 | 73,200 | — | — |
| 2005-04-22 | $5.27 | $5.27 | 89,100 | — | — |
| 2005-04-21 | $5.38 | $5.38 | 112,100 | — | — |
| 2005-04-20 | $5.05 | $5.05 | 97,300 | — | — |
| 2005-04-19 | $5.40 | $5.40 | 87,200 | — | — |
| 2005-04-18 | $5.35 | $5.35 | 104,600 | — | — |
| 2005-04-15 | $5.05 | $5.05 | 196,000 | — | — |
| 2005-04-14 | $5.51 | $5.51 | 106,000 | — | — |
| 2005-04-13 | $5.78 | $5.78 | 101,200 | — | — |
| 2005-04-12 | $6.01 | $6.01 | 96,900 | — | — |
| 2005-04-11 | $5.91 | $5.91 | 90,500 | — | — |
| 2005-04-08 | $5.76 | $5.76 | 68,400 | — | — |
| 2005-04-07 | $5.88 | $5.88 | 67,900 | — | — |
| 2005-04-06 | $5.90 | $5.90 | 105,100 | — | — |
| 2005-04-05 | $5.67 | $5.67 | 81,500 | — | — |
| 2005-04-04 | $5.65 | $5.65 | 112,200 | — | — |
| 2005-04-01 | $5.95 | $5.95 | 113,200 | — | — |
| 2005-03-31 | $5.73 | $5.73 | 112,400 | — | — |
| 2005-03-30 | $5.90 | $5.90 | 78,200 | — | — |
| 2005-03-29 | $5.61 | $5.61 | 103,900 | — | — |
| 2005-03-28 | $5.95 | $5.95 | 164,100 | — | — |
| 2005-03-24 | $5.65 | $5.65 | 43,000 | — | — |
| 2005-03-23 | $5.69 | $5.69 | 127,200 | — | — |
| 2005-03-22 | $5.60 | $5.60 | 99,400 | — | — |
| 2005-03-21 | $5.62 | $5.62 | 117,600 | — | — |
| 2005-03-18 | $5.59 | $5.59 | 116,400 | — | — |
| 2005-03-17 | $5.91 | $5.91 | 144,400 | — | — |
| 2005-03-16 | $5.40 | $5.40 | 158,500 | — | — |
| 2005-03-15 | $5.60 | $5.60 | 74,900 | — | — |
| 2005-03-14 | $5.76 | $5.76 | 93,200 | — | — |
| 2005-03-11 | $5.91 | $5.91 | 290,700 | — | — |
| 2005-03-10 | $6.16 | $6.16 | 76,800 | — | — |
| 2005-03-09 | $6.32 | $6.32 | 80,500 | — | — |
| 2005-03-08 | $6.31 | $6.31 | 126,200 | — | — |
| 2005-03-07 | $6.30 | $6.30 | 241,800 | — | — |
| 2005-03-04 | $6.65 | $6.65 | 178,400 | — | — |
| 2005-03-03 | $6.55 | $6.55 | 262,600 | — | — |
| 2005-03-02 | $6.90 | $6.90 | 110,900 | — | — |
| 2005-03-01 | $7.16 | $7.16 | 118,500 | — | — |
| 2005-02-28 | $7.00 | $7.00 | 129,300 | — | — |
| 2005-02-25 | $7.17 | $7.17 | 114,300 | — | — |
| 2005-02-24 | $7.14 | $7.14 | 198,800 | — | — |
| 2005-02-23 | $6.68 | $6.68 | 252,800 | — | — |
| 2005-02-22 | $7.04 | $7.04 | 124,500 | — | — |
| 2005-02-18 | $7.30 | $7.30 | 102,900 | — | — |
| 2005-02-17 | $7.37 | $7.37 | 100,600 | — | — |
| 2005-02-16 | $7.51 | $7.51 | 111,600 | — | — |
| 2005-02-15 | $7.31 | $7.31 | 250,000 | — | — |
| 2005-02-14 | $7.83 | $7.83 | 134,900 | — | — |
| 2005-02-11 | $8.02 | $8.02 | 397,900 | — | — |
| 2005-02-10 | $7.90 | $7.90 | 226,100 | — | — |
| 2005-02-09 | $8.04 | $8.04 | 334,200 | — | — |
| 2005-02-08 | $7.63 | $7.63 | 228,100 | — | — |
| 2005-02-07 | $7.87 | $7.87 | 406,400 | — | — |
| 2005-02-04 | $7.24 | $7.24 | 197,700 | — | — |
| 2005-02-03 | $6.97 | $6.97 | 120,000 | — | — |
| 2005-02-02 | $6.80 | $6.80 | 165,200 | — | — |
| 2005-02-01 | $7.04 | $7.04 | 106,300 | — | — |
| 2005-01-31 | $6.91 | $6.91 | 166,000 | — | — |
| 2005-01-28 | $6.76 | $6.76 | 86,700 | — | — |
| 2005-01-27 | $6.98 | $6.98 | 94,800 | — | — |
| 2005-01-26 | $6.82 | $6.82 | 94,300 | — | — |
| 2005-01-25 | $6.70 | $6.70 | 255,100 | — | — |
| 2005-01-24 | $6.52 | $6.52 | 261,600 | — | — |
| 2005-01-21 | $7.06 | $7.06 | 136,800 | — | — |
| 2005-01-20 | $6.98 | $6.98 | 154,300 | — | — |
| 2005-01-19 | $7.42 | $7.42 | 92,700 | — | — |
| 2005-01-18 | $7.74 | $7.74 | 172,600 | — | — |
| 2005-01-14 | $7.38 | $7.38 | 218,900 | — | — |
| 2005-01-13 | $7.48 | $7.48 | 174,800 | — | — |
| 2005-01-12 | $7.22 | $7.22 | 365,300 | — | — |
| 2005-01-11 | $7.54 | $7.54 | 164,200 | — | — |
| 2005-01-10 | $7.93 | $7.93 | 224,600 | — | — |
| 2005-01-07 | $7.65 | $7.65 | 200,100 | — | — |
| 2005-01-06 | $7.77 | $7.77 | 314,200 | — | — |
| 2005-01-05 | $7.40 | $7.40 | 319,400 | — | — |
| 2005-01-04 | $7.87 | $7.87 | 378,900 | — | — |
| 2005-01-03 | $8.49 | $8.49 | 384,100 | — | — |