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
- 1984-02-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $7.40 | $7.40 | 303,100 |
| 2005-12-29 | $7.22 | $7.22 | 245,100 |
| 2005-12-28 | $7.38 | $7.38 | 286,200 |
| 2005-12-27 | $7.44 | $7.44 | 429,900 |
| 2005-12-23 | $7.38 | $7.38 | 306,900 |
| 2005-12-22 | $7.15 | $7.15 | 428,600 |
| 2005-12-21 | $7.30 | $7.30 | 319,100 |
| 2005-12-20 | $7.24 | $7.24 | 567,800 |
| 2005-12-19 | $7.29 | $7.29 | 395,600 |
| 2005-12-16 | $7.49 | $7.49 | 719,000 |
| 2005-12-15 | $7.43 | $7.43 | 360,500 |
| 2005-12-14 | $7.46 | $7.46 | 378,100 |
| 2005-12-13 | $7.51 | $7.51 | 300,500 |
| 2005-12-12 | $7.49 | $7.49 | 322,800 |
| 2005-12-09 | $7.58 | $7.58 | 280,500 |
| 2005-12-08 | $7.58 | $7.58 | 342,800 |
| 2005-12-07 | $7.43 | $7.43 | 404,200 |
| 2005-12-06 | $7.38 | $7.38 | 488,800 |
| 2005-12-05 | $7.57 | $7.57 | 840,800 |
| 2005-12-02 | $7.30 | $7.30 | 792,700 |
| 2005-12-01 | $7.04 | $7.04 | 628,700 |
| 2005-11-30 | $6.79 | $6.79 | 509,200 |
| 2005-11-29 | $6.70 | $6.70 | 430,200 |
| 2005-11-28 | $6.68 | $6.68 | 1,016,500 |
| 2005-11-25 | $6.90 | $6.90 | 120,500 |
| 2005-11-23 | $6.97 | $6.97 | 204,600 |
| 2005-11-22 | $6.92 | $6.92 | 258,100 |
| 2005-11-21 | $6.93 | $6.93 | 391,400 |
| 2005-11-18 | $6.85 | $6.85 | 1,015,800 |
| 2005-11-17 | $6.59 | $6.59 | 591,400 |
| 2005-11-16 | $6.75 | $6.75 | 353,600 |
| 2005-11-15 | $6.85 | $6.85 | 395,500 |
| 2005-11-14 | $6.90 | $6.90 | 319,900 |
| 2005-11-11 | $7.04 | $7.04 | 324,300 |
| 2005-11-10 | $7.02 | $7.02 | 418,700 |
| 2005-11-09 | $6.86 | $6.86 | 471,700 |
| 2005-11-08 | $6.90 | $6.90 | 238,000 |
| 2005-11-07 | $6.98 | $6.98 | 216,500 |
| 2005-11-04 | $7.00 | $7.00 | 442,200 |
| 2005-11-03 | $6.86 | $6.86 | 614,900 |
| 2005-11-02 | $7.01 | $7.01 | 360,700 |
| 2005-11-01 | $6.85 | $6.85 | 216,700 |
| 2005-10-31 | $7.01 | $7.01 | 381,600 |
| 2005-10-28 | $6.88 | $6.88 | 208,200 |
| 2005-10-27 | $6.69 | $6.69 | 378,500 |
| 2005-10-26 | $7.00 | $7.00 | 272,400 |
| 2005-10-25 | $7.23 | $7.23 | 296,000 |
| 2005-10-24 | $7.18 | $7.18 | 326,300 |
| 2005-10-21 | $7.01 | $7.01 | 1,021,200 |
| 2005-10-20 | $6.99 | $6.99 | 389,000 |
| 2005-10-19 | $7.22 | $7.22 | 393,300 |
| 2005-10-18 | $6.99 | $6.99 | 426,300 |
| 2005-10-17 | $7.03 | $7.03 | 325,100 |
| 2005-10-14 | $7.18 | $7.18 | 277,600 |
| 2005-10-13 | $7.02 | $7.02 | 672,500 |
| 2005-10-12 | $6.87 | $6.87 | 854,200 |
| 2005-10-11 | $7.08 | $7.08 | 673,200 |
| 2005-10-10 | $7.14 | $7.14 | 312,800 |
| 2005-10-07 | $7.16 | $7.16 | 668,900 |
| 2005-10-06 | $7.20 | $7.20 | 702,200 |
| 2005-10-05 | $7.28 | $7.28 | 813,100 |
| 2005-10-04 | $7.48 | $7.48 | 1,105,900 |
| 2005-10-03 | $7.11 | $7.11 | 814,600 |
| 2005-09-30 | $6.60 | $6.60 | 288,500 |
| 2005-09-29 | $6.45 | $6.45 | 185,700 |
| 2005-09-28 | $6.42 | $6.42 | 284,600 |
| 2005-09-27 | $6.54 | $6.54 | 547,400 |
| 2005-09-26 | $6.47 | $6.47 | 363,500 |
| 2005-09-23 | $6.61 | $6.61 | 293,600 |
| 2005-09-22 | $6.69 | $6.69 | 852,500 |
| 2005-09-21 | $6.90 | $6.90 | 612,100 |
| 2005-09-20 | $7.16 | $7.16 | 338,000 |
| 2005-09-19 | $7.00 | $7.00 | 220,400 |
| 2005-09-16 | $7.14 | $7.14 | 895,200 |
| 2005-09-15 | $7.08 | $7.08 | 243,900 |
| 2005-09-14 | $7.10 | $7.10 | 254,400 |
| 2005-09-13 | $7.24 | $7.24 | 539,800 |
| 2005-09-12 | $7.64 | $7.64 | 317,700 |
| 2005-09-09 | $7.50 | $7.50 | 286,300 |
| 2005-09-08 | $7.41 | $7.41 | 560,200 |
| 2005-09-07 | $7.17 | $7.17 | 337,100 |
| 2005-09-06 | $7.26 | $7.26 | 527,200 |
| 2005-09-02 | $7.14 | $7.14 | 548,300 |
| 2005-09-01 | $7.16 | $7.16 | 705,100 |
| 2005-08-31 | $6.99 | $6.99 | 531,000 |
| 2005-08-30 | $6.94 | $6.94 | 179,600 |
| 2005-08-29 | $7.01 | $7.01 | 394,200 |
| 2005-08-26 | $7.06 | $7.06 | 421,100 |
| 2005-08-25 | $7.17 | $7.17 | 222,600 |
| 2005-08-24 | $7.22 | $7.22 | 197,800 |
| 2005-08-23 | $7.22 | $7.22 | 128,400 |
| 2005-08-22 | $7.25 | $7.25 | 295,800 |
| 2005-08-19 | $7.22 | $7.22 | 365,900 |
| 2005-08-18 | $7.20 | $7.20 | 238,400 |
| 2005-08-17 | $7.25 | $7.25 | 320,400 |
| 2005-08-16 | $7.40 | $7.40 | 250,900 |
| 2005-08-15 | $7.40 | $7.40 | 195,200 |
| 2005-08-12 | $7.44 | $7.44 | 237,500 |
| 2005-08-11 | $7.50 | $7.50 | 421,500 |
| 2005-08-10 | $7.54 | $7.54 | 291,100 |
| 2005-08-09 | $7.46 | $7.46 | 244,300 |
| 2005-08-08 | $7.35 | $7.35 | 521,800 |
| 2005-08-05 | $7.50 | $7.50 | 398,200 |
| 2005-08-04 | $7.66 | $7.66 | 377,000 |
| 2005-08-03 | $7.92 | $7.92 | 311,100 |
| 2005-08-02 | $7.95 | $7.95 | 406,700 |
| 2005-08-01 | $7.84 | $7.84 | 315,400 |
| 2005-07-29 | $7.88 | $7.88 | 455,600 |
| 2005-07-28 | $8.00 | $8.00 | 237,100 |
| 2005-07-27 | $7.80 | $7.80 | 348,800 |
| 2005-07-26 | $8.09 | $8.09 | 388,400 |
| 2005-07-25 | $7.96 | $7.96 | 402,700 |
| 2005-07-22 | $8.06 | $8.06 | 487,100 |
| 2005-07-21 | $8.11 | $8.11 | 866,100 |
| 2005-07-20 | $8.21 | $8.21 | 1,168,600 |
| 2005-07-19 | $7.51 | $7.51 | 492,400 |
| 2005-07-18 | $7.30 | $7.30 | 487,000 |
| 2005-07-15 | $7.49 | $7.49 | 1,707,700 |
| 2005-07-14 | $7.70 | $7.70 | 197,700 |
| 2005-07-13 | $7.59 | $7.59 | 221,900 |
| 2005-07-12 | $7.72 | $7.72 | 372,400 |
| 2005-07-11 | $7.54 | $7.54 | 552,500 |
| 2005-07-08 | $7.71 | $7.71 | 807,800 |
| 2005-07-07 | $7.40 | $7.40 | 516,600 |
| 2005-07-06 | $7.32 | $7.32 | 962,800 |
| 2005-07-05 | $7.58 | $7.58 | 2,001,100 |
| 2005-07-01 | $6.64 | $6.64 | 350,600 |
| 2005-06-30 | $6.48 | $6.48 | 448,800 |
| 2005-06-29 | $6.57 | $6.57 | 522,200 |
| 2005-06-28 | $6.81 | $6.81 | 544,200 |
| 2005-06-27 | $6.38 | $6.38 | 580,600 |
| 2005-06-24 | $6.35 | $6.35 | 602,600 |
| 2005-06-23 | $6.53 | $6.53 | 442,000 |
| 2005-06-22 | $6.65 | $6.65 | 492,000 |
| 2005-06-21 | $6.62 | $6.62 | 317,600 |
| 2005-06-20 | $6.65 | $6.65 | 434,800 |
| 2005-06-17 | $6.58 | $6.58 | 1,126,500 |
| 2005-06-16 | $6.78 | $6.78 | 1,193,000 |
| 2005-06-15 | $6.07 | $6.07 | 531,700 |
| 2005-06-14 | $6.04 | $6.04 | 453,600 |
| 2005-06-13 | $5.82 | $5.82 | 453,700 |
| 2005-06-10 | $5.73 | $5.73 | 403,100 |
| 2005-06-09 | $5.86 | $5.86 | 454,100 |
| 2005-06-08 | $5.70 | $5.70 | 329,700 |
| 2005-06-07 | $5.83 | $5.83 | 420,100 |
| 2005-06-06 | $5.79 | $5.79 | 919,900 |
| 2005-06-03 | $5.85 | $5.85 | 667,500 |
| 2005-06-02 | $5.98 | $5.98 | 619,800 |
| 2005-06-01 | $6.02 | $6.02 | 642,100 |
| 2005-05-31 | $6.06 | $6.06 | 780,900 |
| 2005-05-27 | $6.20 | $6.20 | 193,000 |
| 2005-05-26 | $6.24 | $6.24 | 430,700 |
| 2005-05-25 | $6.23 | $6.23 | 578,700 |
| 2005-05-24 | $6.37 | $6.37 | 388,100 |
| 2005-05-23 | $6.51 | $6.51 | 872,500 |
| 2005-05-20 | $6.49 | $6.49 | 788,100 |
| 2005-05-19 | $6.57 | $6.57 | 384,100 |
| 2005-05-18 | $6.74 | $6.74 | 415,500 |
| 2005-05-17 | $6.78 | $6.78 | 355,400 |
| 2005-05-16 | $6.74 | $6.74 | 573,900 |
| 2005-05-13 | $6.67 | $6.67 | 509,600 |
| 2005-05-12 | $6.95 | $6.95 | 513,400 |
| 2005-05-11 | $6.99 | $6.99 | 664,600 |
| 2005-05-10 | $7.18 | $7.18 | 772,300 |
| 2005-05-09 | $7.25 | $7.25 | 581,000 |
| 2005-05-06 | $7.25 | $7.25 | 550,600 |
| 2005-05-05 | $7.33 | $7.33 | 839,300 |
| 2005-05-04 | $7.27 | $7.27 | 667,100 |
| 2005-05-03 | $7.45 | $7.45 | 602,700 |
| 2005-05-02 | $7.58 | $7.58 | 539,400 |
| 2005-04-29 | $7.75 | $7.75 | 536,300 |
| 2005-04-28 | $7.71 | $7.71 | 496,300 |
| 2005-04-27 | $7.96 | $7.96 | 733,000 |
| 2005-04-26 | $7.98 | $7.98 | 1,085,800 |
| 2005-04-25 | $8.02 | $8.02 | 797,400 |
| 2005-04-22 | $8.05 | $8.05 | 1,724,200 |
| 2005-04-21 | $7.63 | $7.63 | 4,167,500 |
| 2005-04-20 | $8.95 | $8.95 | 528,100 |
| 2005-04-19 | $9.25 | $9.25 | 454,700 |
| 2005-04-18 | $9.14 | $9.14 | 569,900 |
| 2005-04-15 | $9.21 | $9.21 | 1,380,500 |
| 2005-04-14 | $9.65 | $9.65 | 995,400 |
| 2005-04-13 | $9.87 | $9.87 | 306,000 |
| 2005-04-12 | $10.01 | $10.01 | 311,500 |
| 2005-04-11 | $10.01 | $10.01 | 446,400 |
| 2005-04-08 | $9.97 | $9.97 | 422,500 |
| 2005-04-07 | $10.07 | $10.07 | 281,600 |
| 2005-04-06 | $10.10 | $10.10 | 456,300 |
| 2005-04-05 | $10.02 | $10.02 | 356,900 |
| 2005-04-04 | $10.00 | $10.00 | 592,800 |
| 2005-04-01 | $10.09 | $10.09 | 390,400 |
| 2005-03-31 | $10.19 | $10.19 | 294,100 |
| 2005-03-30 | $10.25 | $10.25 | 376,800 |
| 2005-03-29 | $10.23 | $10.23 | 450,900 |
| 2005-03-28 | $10.60 | $10.60 | 188,700 |
| 2005-03-24 | $10.91 | $10.91 | 303,000 |
| 2005-03-23 | $10.54 | $10.54 | 441,000 |
| 2005-03-22 | $10.59 | $10.59 | 591,000 |
| 2005-03-21 | $10.71 | $10.71 | 266,400 |
| 2005-03-18 | $10.78 | $10.78 | 644,600 |
| 2005-03-17 | $10.89 | $10.89 | 426,600 |
| 2005-03-16 | $11.11 | $11.11 | 622,400 |
| 2005-03-15 | $11.02 | $11.02 | 734,800 |
| 2005-03-14 | $11.05 | $11.05 | 1,124,400 |
| 2005-03-11 | $10.39 | $10.39 | 507,100 |
| 2005-03-10 | $10.61 | $10.61 | 495,000 |
| 2005-03-09 | $10.39 | $10.39 | 301,300 |
| 2005-03-08 | $10.39 | $10.39 | 574,800 |
| 2005-03-07 | $10.35 | $10.35 | 392,900 |
| 2005-03-04 | $10.57 | $10.57 | 656,700 |
| 2005-03-03 | $10.58 | $10.58 | 383,400 |
| 2005-03-02 | $10.67 | $10.67 | 647,800 |
| 2005-03-01 | $10.75 | $10.75 | 499,500 |
| 2005-02-28 | $10.75 | $10.75 | 884,800 |
| 2005-02-25 | $11.15 | $11.15 | 598,300 |
| 2005-02-24 | $10.86 | $10.86 | 576,000 |
| 2005-02-23 | $11.11 | $11.11 | 522,700 |
| 2005-02-22 | $11.18 | $11.18 | 543,200 |
| 2005-02-18 | $11.70 | $11.70 | 327,800 |
| 2005-02-17 | $11.80 | $11.80 | 331,800 |
| 2005-02-16 | $11.85 | $11.85 | 327,100 |
| 2005-02-15 | $11.95 | $11.95 | 386,900 |
| 2005-02-14 | $12.12 | $12.12 | 259,800 |
| 2005-02-11 | $12.26 | $12.26 | 351,600 |
| 2005-02-10 | $12.06 | $12.06 | 325,200 |
| 2005-02-09 | $11.96 | $11.96 | 491,700 |
| 2005-02-08 | $12.25 | $12.25 | 840,800 |
| 2005-02-07 | $12.28 | $12.28 | 676,800 |
| 2005-02-04 | $12.37 | $12.37 | 749,200 |
| 2005-02-03 | $12.55 | $12.55 | 338,800 |
| 2005-02-02 | $12.41 | $12.41 | 412,600 |
| 2005-02-01 | $12.55 | $12.55 | 517,100 |
| 2005-01-31 | $12.90 | $12.90 | 489,800 |
| 2005-01-28 | $12.50 | $12.50 | 373,300 |
| 2005-01-27 | $12.79 | $12.79 | 438,900 |
| 2005-01-26 | $12.80 | $12.80 | 341,400 |
| 2005-01-25 | $12.48 | $12.48 | 620,600 |
| 2005-01-24 | $12.10 | $12.10 | 516,500 |
| 2005-01-21 | $12.49 | $12.49 | 684,800 |
| 2005-01-20 | $12.60 | $12.60 | 674,000 |
| 2005-01-19 | $12.68 | $12.68 | 890,400 |
| 2005-01-18 | $13.01 | $13.01 | 310,500 |
| 2005-01-14 | $13.05 | $13.05 | 481,400 |
| 2005-01-13 | $12.71 | $12.71 | 335,900 |
| 2005-01-12 | $13.16 | $13.16 | 585,700 |
| 2005-01-11 | $12.99 | $12.99 | 539,000 |
| 2005-01-10 | $13.30 | $13.30 | 349,700 |
| 2005-01-07 | $13.42 | $13.42 | 371,400 |
| 2005-01-06 | $13.61 | $13.61 | 470,400 |
| 2005-01-05 | $13.08 | $13.08 | 513,400 |
| 2005-01-04 | $13.18 | $13.18 | 755,100 |
| 2005-01-03 | $13.77 | $13.77 | 566,700 |