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
- 1992-02-24 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 | $7.90 | $7.90 | 642,200 | — | — |
| 2005-12-29 | $7.75 | $7.75 | 490,700 | — | — |
| 2005-12-28 | $8.03 | $8.03 | 746,000 | — | — |
| 2005-12-27 | $8.50 | $8.50 | 4,164,200 | — | — |
| 2005-12-23 | $8.51 | $8.51 | 7,311,600 | — | — |
| 2005-12-22 | $5.77 | $5.77 | 50,300 | — | — |
| 2005-12-21 | $5.83 | $5.83 | 46,400 | — | — |
| 2005-12-20 | $5.88 | $5.88 | 33,500 | — | — |
| 2005-12-19 | $5.98 | $5.98 | 84,200 | — | — |
| 2005-12-16 | $5.93 | $5.93 | 101,100 | — | — |
| 2005-12-15 | $5.90 | $5.90 | 39,900 | — | — |
| 2005-12-14 | $5.90 | $5.90 | 137,300 | — | — |
| 2005-12-13 | $5.61 | $5.61 | 37,600 | — | — |
| 2005-12-12 | $5.50 | $5.50 | 38,000 | — | — |
| 2005-12-09 | $5.46 | $5.46 | 23,200 | — | — |
| 2005-12-08 | $5.46 | $5.46 | 38,400 | — | — |
| 2005-12-07 | $5.47 | $5.47 | 55,400 | — | — |
| 2005-12-06 | $5.56 | $5.56 | 32,300 | — | — |
| 2005-12-05 | $5.53 | $5.53 | 34,300 | — | — |
| 2005-12-02 | $5.60 | $5.60 | 93,700 | — | — |
| 2005-12-01 | $5.69 | $5.69 | 16,300 | — | — |
| 2005-11-30 | $5.70 | $5.70 | 111,300 | — | — |
| 2005-11-29 | $5.70 | $5.70 | 88,600 | — | — |
| 2005-11-28 | $5.97 | $5.97 | 295,400 | — | — |
| 2005-11-25 | $5.95 | $5.95 | 146,000 | — | — |
| 2005-11-23 | $5.34 | $5.34 | 23,700 | — | — |
| 2005-11-22 | $5.34 | $5.34 | 36,600 | — | — |
| 2005-11-21 | $5.40 | $5.40 | 22,600 | — | — |
| 2005-11-18 | $5.32 | $5.32 | 80,400 | — | — |
| 2005-11-17 | $5.37 | $5.37 | 76,100 | — | — |
| 2005-11-16 | $5.36 | $5.36 | 58,700 | — | — |
| 2005-11-15 | $5.36 | $5.36 | 54,900 | — | — |
| 2005-11-14 | $5.45 | $5.45 | 29,300 | — | — |
| 2005-11-11 | $5.48 | $5.48 | 47,800 | — | — |
| 2005-11-10 | $5.45 | $5.45 | 65,500 | — | — |
| 2005-11-09 | $5.30 | $5.30 | 79,800 | — | — |
| 2005-11-08 | $5.21 | $5.21 | 128,300 | — | — |
| 2005-11-07 | $5.30 | $5.30 | 276,500 | — | — |
| 2005-11-04 | $5.12 | $5.12 | 202,700 | — | — |
| 2005-11-03 | $5.25 | $5.25 | 54,200 | — | — |
| 2005-11-02 | $5.19 | $5.19 | 99,400 | — | — |
| 2005-11-01 | $5.24 | $5.24 | 41,500 | — | — |
| 2005-10-31 | $5.24 | $5.24 | 38,500 | — | — |
| 2005-10-28 | $5.06 | $5.06 | 32,800 | — | — |
| 2005-10-27 | $5.20 | $5.20 | 38,500 | — | — |
| 2005-10-26 | $5.25 | $5.25 | 110,600 | — | — |
| 2005-10-25 | $5.48 | $5.48 | 22,000 | — | — |
| 2005-10-24 | $5.66 | $5.66 | 15,900 | — | — |
| 2005-10-21 | $5.62 | $5.62 | 53,000 | — | — |
| 2005-10-20 | $5.62 | $5.62 | 44,500 | — | — |
| 2005-10-19 | $5.58 | $5.58 | 54,200 | — | — |
| 2005-10-18 | $5.54 | $5.54 | 22,500 | — | — |
| 2005-10-17 | $5.53 | $5.53 | 39,600 | — | — |
| 2005-10-14 | $5.34 | $5.34 | 32,600 | — | — |
| 2005-10-13 | $5.31 | $5.31 | 48,600 | — | — |
| 2005-10-12 | $5.22 | $5.22 | 64,300 | — | — |
| 2005-10-11 | $5.31 | $5.31 | 31,800 | — | — |
| 2005-10-10 | $5.27 | $5.27 | 31,900 | — | — |
| 2005-10-07 | $5.25 | $5.25 | 142,800 | — | — |
| 2005-10-06 | $5.26 | $5.26 | 66,400 | — | — |
| 2005-10-05 | $5.28 | $5.28 | 22,400 | — | — |
| 2005-10-04 | $5.40 | $5.40 | 35,300 | — | — |
| 2005-10-03 | $5.50 | $5.50 | 113,200 | — | — |
| 2005-09-30 | $5.50 | $5.50 | 69,200 | — | — |
| 2005-09-29 | $5.27 | $5.27 | 42,000 | — | — |
| 2005-09-28 | $5.36 | $5.36 | 95,000 | — | — |
| 2005-09-27 | $5.50 | $5.50 | 29,100 | — | — |
| 2005-09-26 | $5.40 | $5.40 | 52,100 | — | — |
| 2005-09-23 | $5.61 | $5.61 | 67,900 | — | — |
| 2005-09-22 | $5.64 | $5.64 | 68,500 | — | — |
| 2005-09-21 | $5.62 | $5.62 | 98,700 | — | — |
| 2005-09-20 | $5.81 | $5.81 | 99,100 | — | — |
| 2005-09-19 | $5.85 | $5.85 | 97,000 | — | — |
| 2005-09-16 | $5.65 | $5.65 | 141,000 | — | — |
| 2005-09-15 | $5.71 | $5.71 | 625,700 | — | — |
| 2005-09-14 | $5.58 | $5.58 | 132,000 | — | — |
| 2005-09-13 | $5.30 | $5.30 | 106,400 | — | — |
| 2005-09-12 | $5.45 | $5.45 | 152,300 | — | — |
| 2005-09-09 | $5.50 | $5.50 | 150,000 | — | — |
| 2005-09-08 | $5.68 | $5.68 | 256,400 | — | — |
| 2005-09-07 | $5.07 | $5.07 | 145,200 | — | — |
| 2005-09-06 | $5.07 | $5.07 | 102,100 | — | — |
| 2005-09-02 | $5.04 | $5.04 | 93,400 | — | — |
| 2005-09-01 | $5.08 | $5.08 | 43,900 | — | — |
| 2005-08-31 | $5.11 | $5.11 | 571,700 | — | — |
| 2005-08-30 | $4.85 | $4.85 | 269,900 | — | — |
| 2005-08-29 | $4.30 | $4.30 | 130,200 | — | — |
| 2005-08-26 | $4.40 | $4.40 | 38,900 | — | — |
| 2005-08-25 | $4.49 | $4.49 | 88,900 | — | — |
| 2005-08-24 | $4.51 | $4.51 | 29,500 | — | — |
| 2005-08-23 | $4.67 | $4.67 | 23,400 | — | — |
| 2005-08-22 | $4.71 | $4.71 | 114,100 | — | — |
| 2005-08-19 | $4.74 | $4.74 | 50,800 | — | — |
| 2005-08-18 | $4.75 | $4.75 | 38,500 | — | — |
| 2005-08-17 | $4.77 | $4.77 | 129,900 | — | — |
| 2005-08-16 | $4.76 | $4.76 | 27,900 | — | — |
| 2005-08-15 | $4.70 | $4.70 | 75,200 | — | — |
| 2005-08-12 | $4.80 | $4.80 | 68,100 | — | — |
| 2005-08-11 | $4.81 | $4.81 | 52,700 | — | — |
| 2005-08-10 | $4.85 | $4.85 | 52,700 | — | — |
| 2005-08-09 | $4.90 | $4.90 | 85,600 | — | — |
| 2005-08-08 | $4.81 | $4.81 | 94,700 | — | — |
| 2005-08-05 | $4.90 | $4.90 | 109,600 | — | — |
| 2005-08-04 | $4.87 | $4.87 | 124,700 | — | — |
| 2005-08-03 | $4.84 | $4.84 | 164,900 | — | — |
| 2005-08-02 | $4.90 | $4.90 | 411,100 | — | — |
| 2005-08-01 | $5.19 | $5.19 | 400,000 | — | — |
| 2005-07-29 | $5.28 | $5.28 | 1,778,900 | — | — |
| 2005-07-28 | $3.87 | $3.87 | 138,900 | — | — |
| 2005-07-27 | $3.89 | $3.89 | 328,800 | — | — |
| 2005-07-26 | $3.81 | $3.81 | 123,600 | — | — |
| 2005-07-25 | $3.61 | $3.61 | 183,600 | — | — |
| 2005-07-22 | $3.15 | $3.15 | 237,800 | — | — |
| 2005-07-21 | $3.20 | $3.20 | 442,900 | — | — |
| 2005-07-20 | $3.27 | $3.27 | 441,400 | — | — |
| 2005-07-19 | $3.35 | $3.35 | 161,100 | — | — |
| 2005-07-18 | $3.26 | $3.26 | 124,800 | — | — |
| 2005-07-15 | $3.25 | $3.25 | 426,800 | — | — |
| 2005-07-14 | $3.32 | $3.32 | 221,900 | — | — |
| 2005-07-13 | $3.46 | $3.46 | 421,300 | — | — |
| 2005-07-12 | $3.68 | $3.68 | 773,500 | — | — |
| 2005-07-11 | $3.51 | $3.51 | 1,468,600 | — | — |
| 2005-07-08 | $5.07 | $5.07 | 53,500 | — | — |
| 2005-07-07 | $4.97 | $4.97 | 83,900 | — | — |
| 2005-07-06 | $4.90 | $4.90 | 89,600 | — | — |
| 2005-07-05 | $5.05 | $5.05 | 123,500 | — | — |
| 2005-07-01 | $5.15 | $5.15 | 222,500 | — | — |
| 2005-06-30 | $4.95 | $4.95 | 271,300 | — | — |
| 2005-06-29 | $4.57 | $4.57 | 172,600 | — | — |
| 2005-06-28 | $4.08 | $4.08 | 30,000 | — | — |
| 2005-06-27 | $4.10 | $4.10 | 69,300 | — | — |
| 2005-06-24 | $4.16 | $4.16 | 40,300 | — | — |
| 2005-06-23 | $4.05 | $4.05 | 479,100 | — | — |
| 2005-06-22 | $4.10 | $4.10 | 536,800 | — | — |
| 2005-06-21 | $4.08 | $4.08 | 40,000 | — | — |
| 2005-06-20 | $4.02 | $4.02 | 23,900 | — | — |
| 2005-06-17 | $3.99 | $3.99 | 46,900 | — | — |
| 2005-06-16 | $4.10 | $4.10 | 63,900 | — | — |
| 2005-06-15 | $3.90 | $3.90 | 71,300 | — | — |
| 2005-06-14 | $3.87 | $3.87 | 22,500 | — | — |
| 2005-06-13 | $3.95 | $3.95 | 128,500 | — | — |
| 2005-06-10 | $3.91 | $3.91 | 390,000 | — | — |
| 2005-06-09 | $3.76 | $3.76 | 75,100 | — | — |
| 2005-06-08 | $3.99 | $3.99 | 224,900 | — | — |
| 2005-06-07 | $3.98 | $3.98 | 115,200 | — | — |
| 2005-06-06 | $3.99 | $3.99 | 23,400 | — | — |
| 2005-06-03 | $4.01 | $4.01 | 44,100 | — | — |
| 2005-06-02 | $3.99 | $3.99 | 113,000 | — | — |
| 2005-06-01 | $4.01 | $4.01 | 80,500 | — | — |
| 2005-05-31 | $3.90 | $3.90 | 81,100 | — | — |
| 2005-05-27 | $3.88 | $3.88 | 96,500 | — | — |
| 2005-05-26 | $3.86 | $3.86 | 38,000 | — | — |
| 2005-05-25 | $3.87 | $3.87 | 38,600 | — | — |
| 2005-05-24 | $3.96 | $3.96 | 24,000 | — | — |
| 2005-05-23 | $3.98 | $3.98 | 11,400 | — | — |
| 2005-05-20 | $4.00 | $4.00 | 11,100 | — | — |
| 2005-05-19 | $4.00 | $4.00 | 20,800 | — | — |
| 2005-05-18 | $4.06 | $4.06 | 17,500 | — | — |
| 2005-05-17 | $4.03 | $4.03 | 20,100 | — | — |
| 2005-05-16 | $4.00 | $4.00 | 5,500 | — | — |
| 2005-05-13 | $3.92 | $3.92 | 11,200 | — | — |
| 2005-05-12 | $3.94 | $3.94 | 36,500 | — | — |
| 2005-05-11 | $3.99 | $3.99 | 49,100 | — | — |
| 2005-05-10 | $3.90 | $3.90 | 28,100 | — | — |
| 2005-05-09 | $3.85 | $3.85 | 111,800 | — | — |
| 2005-05-06 | $4.02 | $4.02 | 68,800 | — | — |
| 2005-05-05 | $3.83 | $3.83 | 670,600 | — | — |
| 2005-05-04 | $3.98 | $3.98 | 33,900 | — | — |
| 2005-05-03 | $3.89 | $3.89 | 20,200 | — | — |
| 2005-05-02 | $3.79 | $3.79 | 45,800 | — | — |
| 2005-04-29 | $3.89 | $3.89 | 36,900 | — | — |
| 2005-04-28 | $3.81 | $3.81 | 16,200 | — | — |
| 2005-04-27 | $3.77 | $3.77 | 25,100 | — | — |
| 2005-04-26 | $3.62 | $3.62 | 44,700 | — | — |
| 2005-04-25 | $3.72 | $3.72 | 43,300 | — | — |
| 2005-04-22 | $3.72 | $3.72 | 21,200 | — | — |
| 2005-04-21 | $3.92 | $3.92 | 52,200 | — | — |
| 2005-04-20 | $3.95 | $3.95 | 48,800 | — | — |
| 2005-04-19 | $4.06 | $4.06 | 43,300 | — | — |
| 2005-04-18 | $3.97 | $3.97 | 24,800 | — | — |
| 2005-04-15 | $4.12 | $4.12 | 29,000 | — | — |
| 2005-04-14 | $4.00 | $4.00 | 39,700 | — | — |
| 2005-04-13 | $3.99 | $3.99 | 42,700 | — | — |
| 2005-04-12 | $4.04 | $4.04 | 38,600 | — | — |
| 2005-04-11 | $3.95 | $3.95 | 28,600 | — | — |
| 2005-04-08 | $3.91 | $3.91 | 23,600 | — | — |
| 2005-04-07 | $3.95 | $3.95 | 17,800 | — | — |
| 2005-04-06 | $3.83 | $3.83 | 53,900 | — | — |
| 2005-04-05 | $3.93 | $3.93 | 70,900 | — | — |
| 2005-04-04 | $4.05 | $4.05 | 158,900 | — | — |
| 2005-04-01 | $4.10 | $4.10 | 258,100 | — | — |
| 2005-03-31 | $3.91 | $3.91 | 128,000 | — | — |
| 2005-03-30 | $4.00 | $4.00 | 143,100 | — | — |
| 2005-03-29 | $3.61 | $3.61 | 167,500 | — | — |
| 2005-03-28 | $3.73 | $3.73 | 104,700 | — | — |
| 2005-03-24 | $3.95 | $3.95 | 183,400 | — | — |
| 2005-03-23 | $3.97 | $3.97 | 94,300 | — | — |
| 2005-03-22 | $3.99 | $3.99 | 175,700 | — | — |
| 2005-03-21 | $4.13 | $4.13 | 179,800 | — | — |
| 2005-03-18 | $4.37 | $4.37 | 179,000 | — | — |
| 2005-03-17 | $4.42 | $4.42 | 141,200 | — | — |
| 2005-03-16 | $4.43 | $4.43 | 137,300 | — | — |
| 2005-03-15 | $4.32 | $4.32 | 219,900 | — | — |
| 2005-03-14 | $4.62 | $4.62 | 324,600 | — | — |
| 2005-03-11 | $4.55 | $4.55 | 407,100 | — | — |
| 2005-03-10 | $4.62 | $4.62 | 805,700 | — | — |
| 2005-03-09 | $5.93 | $5.93 | 146,300 | — | — |
| 2005-03-08 | $5.93 | $5.93 | 344,600 | — | — |
| 2005-03-07 | $6.12 | $6.12 | 153,000 | — | — |
| 2005-03-04 | $6.55 | $6.55 | 458,800 | — | — |
| 2005-03-03 | $6.30 | $6.30 | 45,300 | — | — |
| 2005-03-02 | $6.50 | $6.50 | 32,300 | — | — |
| 2005-03-01 | $6.35 | $6.35 | 45,400 | — | — |
| 2005-02-28 | $6.45 | $6.45 | 62,400 | — | — |
| 2005-02-25 | $6.35 | $6.35 | 26,700 | — | — |
| 2005-02-24 | $6.35 | $6.35 | 43,800 | — | — |
| 2005-02-23 | $6.41 | $6.41 | 60,200 | — | — |
| 2005-02-22 | $6.38 | $6.38 | 69,000 | — | — |
| 2005-02-18 | $6.34 | $6.34 | 65,100 | — | — |
| 2005-02-17 | $6.40 | $6.40 | 71,600 | — | — |
| 2005-02-16 | $6.44 | $6.44 | 97,100 | — | — |
| 2005-02-15 | $6.35 | $6.35 | 169,400 | — | — |
| 2005-02-14 | $6.30 | $6.30 | 114,100 | — | — |
| 2005-02-11 | $6.08 | $6.08 | 111,200 | — | — |
| 2005-02-10 | $5.85 | $5.85 | 94,700 | — | — |
| 2005-02-09 | $5.96 | $5.96 | 61,500 | — | — |
| 2005-02-08 | $6.22 | $6.22 | 25,600 | — | — |
| 2005-02-07 | $6.28 | $6.28 | 161,300 | — | — |
| 2005-02-04 | $6.54 | $6.54 | 362,200 | — | — |
| 2005-02-03 | $6.17 | $6.17 | 123,600 | — | — |
| 2005-02-02 | $6.15 | $6.15 | 862,300 | — | — |
| 2005-02-01 | $6.40 | $6.40 | 126,600 | — | — |
| 2005-01-31 | $6.49 | $6.49 | 231,000 | — | — |
| 2005-01-28 | $6.70 | $6.70 | 565,400 | — | — |
| 2005-01-27 | $6.15 | $6.15 | 296,800 | — | — |
| 2005-01-26 | $6.00 | $6.00 | 42,600 | — | — |
| 2005-01-25 | $5.94 | $5.94 | 168,100 | — | — |
| 2005-01-24 | $5.78 | $5.78 | 217,600 | — | — |
| 2005-01-21 | $5.85 | $5.85 | 161,700 | — | — |
| 2005-01-20 | $5.95 | $5.95 | 50,600 | — | — |
| 2005-01-19 | $5.97 | $5.97 | 80,700 | — | — |
| 2005-01-18 | $6.20 | $6.20 | 65,300 | — | — |
| 2005-01-14 | $6.21 | $6.21 | 134,400 | — | — |
| 2005-01-13 | $6.07 | $6.07 | 251,700 | — | — |
| 2005-01-12 | $5.93 | $5.93 | 197,000 | — | — |
| 2005-01-11 | $5.84 | $5.84 | 82,300 | — | — |
| 2005-01-10 | $5.85 | $5.85 | 267,300 | — | — |
| 2005-01-07 | $6.08 | $6.08 | 54,600 | — | — |
| 2005-01-06 | $6.12 | $6.12 | 140,600 | — | — |
| 2005-01-05 | $6.04 | $6.04 | 37,800 | — | — |
| 2005-01-04 | $6.15 | $6.15 | 144,800 | — | — |
| 2005-01-03 | $6.01 | $6.01 | 117,900 | — | — |