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
- 1980-03-17 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 | $10.46 | $13.71 | 400 | — | — |
| 2005-12-29 | $10.68 | $14.00 | 2,100 | — | — |
| 2005-12-28 | $10.28 | $13.47 | 300 | — | — |
| 2005-12-27 | $10.25 | $13.43 | 1,900 | — | — |
| 2005-12-23 | $10.72 | $14.05 | 300 | — | — |
| 2005-12-22 | $10.63 | $13.93 | 1,200 | — | — |
| 2005-12-21 | $10.53 | $13.80 | 1,200 | — | — |
| 2005-12-20 | $10.00 | $13.11 | 2,900 | — | — |
| 2005-12-19 | $9.71 | $12.73 | 3,300 | — | — |
| 2005-12-16 | $10.00 | $13.11 | 5,100 | — | — |
| 2005-12-15 | $9.93 | $13.01 | 17,200 | — | — |
| 2005-12-14 | $10.00 | $13.11 | 0 | — | — |
| 2005-12-13 | $10.00 | $13.11 | 1,900 | — | — |
| 2005-12-12 | $10.10 | $13.24 | 600 | — | — |
| 2005-12-09 | $10.37 | $13.59 | 200 | — | — |
| 2005-12-08 | $10.00 | $13.11 | 300 | — | — |
| 2005-12-07 | $10.55 | $13.83 | 4,700 | — | — |
| 2005-12-06 | $10.16 | $13.32 | 100 | — | — |
| 2005-12-05 | $10.10 | $13.24 | 3,300 | — | — |
| 2005-12-02 | $10.51 | $13.77 | 100 | — | — |
| 2005-12-01 | $10.59 | $13.88 | 1,500 | — | — |
| 2005-11-30 | $10.09 | $13.22 | 0 | — | — |
| 2005-11-29 | $10.09 | $13.22 | 3,700 | — | — |
| 2005-11-28 | $10.41 | $13.64 | 6,000 | — | — |
| 2005-11-25 | $10.09 | $13.22 | 0 | — | — |
| 2005-11-23 | $10.09 | $13.22 | 0 | — | — |
| 2005-11-22 | $10.09 | $13.22 | 4,900 | — | — |
| 2005-11-21 | $10.05 | $13.17 | 20,300 | — | — |
| 2005-11-18 | $10.20 | $13.37 | 1,100 | — | — |
| 2005-11-17 | $10.21 | $13.38 | 200 | — | — |
| 2005-11-16 | $10.25 | $13.43 | 0 | — | — |
| 2005-11-15 | $10.25 | $13.43 | 2,900 | — | — |
| 2005-11-14 | $10.41 | $13.64 | 1,300 | — | — |
| 2005-11-11 | $10.19 | $13.36 | 9,100 | — | — |
| 2005-11-10 | $9.97 | $13.07 | 32,200 | — | — |
| 2005-11-09 | $9.97 | $13.07 | 10,700 | — | — |
| 2005-11-08 | $9.91 | $12.99 | 27,900 | — | — |
| 2005-11-07 | $10.50 | $13.76 | 0 | — | — |
| 2005-11-04 | $10.50 | $13.76 | 7,700 | — | — |
| 2005-11-03 | $10.56 | $13.84 | 7,600 | — | — |
| 2005-11-02 | $10.73 | $14.06 | 7,500 | — | — |
| 2005-11-01 | $10.34 | $13.55 | 2,200 | — | — |
| 2005-10-31 | $10.73 | $14.06 | 4,100 | — | — |
| 2005-10-28 | $10.75 | $14.09 | 14,900 | — | — |
| 2005-10-27 | $10.39 | $13.62 | 5,200 | — | — |
| 2005-10-26 | $10.77 | $14.12 | 7,100 | — | — |
| 2005-10-25 | $10.62 | $13.92 | 10,700 | — | — |
| 2005-10-24 | $10.50 | $13.76 | 800 | — | — |
| 2005-10-21 | $10.50 | $13.76 | 0 | — | — |
| 2005-10-20 | $10.50 | $13.76 | 12,800 | — | — |
| 2005-10-19 | $10.66 | $13.97 | 3,500 | — | — |
| 2005-10-18 | $10.50 | $13.76 | 1,100 | — | — |
| 2005-10-17 | $10.65 | $13.96 | 0 | — | — |
| 2005-10-14 | $10.65 | $13.96 | 700 | — | — |
| 2005-10-13 | $11.09 | $14.53 | 400 | — | — |
| 2005-10-12 | $10.63 | $13.93 | 2,900 | — | — |
| 2005-10-11 | $10.85 | $14.22 | 300 | — | — |
| 2005-10-10 | $10.85 | $14.22 | 5,900 | — | — |
| 2005-10-07 | $10.85 | $14.22 | 0 | — | — |
| 2005-10-06 | $10.85 | $14.22 | 0 | — | — |
| 2005-10-05 | $10.85 | $14.22 | 300 | — | — |
| 2005-10-04 | $10.85 | $14.22 | 2,100 | — | — |
| 2005-10-03 | $11.25 | $14.74 | 1,200 | — | — |
| 2005-09-30 | $11.19 | $14.67 | 1,900 | — | — |
| 2005-09-29 | $10.91 | $14.30 | 1,000 | — | — |
| 2005-09-28 | $10.75 | $14.09 | 300 | — | — |
| 2005-09-27 | $11.00 | $14.42 | 400 | — | — |
| 2005-09-26 | $11.00 | $14.42 | 0 | — | — |
| 2005-09-23 | $11.00 | $14.42 | 100 | — | — |
| 2005-09-22 | $10.85 | $14.22 | 1,100 | — | — |
| 2005-09-21 | $11.25 | $14.74 | 3,000 | — | — |
| 2005-09-20 | $11.00 | $14.42 | 200 | — | — |
| 2005-09-19 | $11.01 | $14.43 | 0 | — | — |
| 2005-09-16 | $11.01 | $14.43 | 600 | — | — |
| 2005-09-15 | $11.25 | $14.74 | 2,200 | — | — |
| 2005-09-14 | $11.01 | $14.43 | 2,100 | — | — |
| 2005-09-13 | $11.39 | $14.93 | 200 | — | — |
| 2005-09-12 | $11.30 | $14.81 | 0 | — | — |
| 2005-09-09 | $11.30 | $14.81 | 4,300 | — | — |
| 2005-09-08 | $11.20 | $14.68 | 2,600 | — | — |
| 2005-09-07 | $11.17 | $14.64 | 10,600 | — | — |
| 2005-09-06 | $11.26 | $14.76 | 3,800 | — | — |
| 2005-09-02 | $11.00 | $14.42 | 15,900 | — | — |
| 2005-09-01 | $10.90 | $14.29 | 2,400 | — | — |
| 2005-08-31 | $11.00 | $14.42 | 200 | — | — |
| 2005-08-30 | $10.78 | $14.13 | 0 | — | — |
| 2005-08-29 | $10.78 | $14.13 | 4,100 | — | — |
| 2005-08-26 | $10.87 | $14.25 | 2,800 | — | — |
| 2005-08-25 | $10.91 | $14.30 | 14,900 | — | — |
| 2005-08-24 | $11.00 | $14.42 | 1,000 | — | — |
| 2005-08-23 | $10.99 | $14.40 | 900 | — | — |
| 2005-08-22 | $11.00 | $14.42 | 13,600 | — | — |
| 2005-08-19 | $10.91 | $14.30 | 5,200 | — | — |
| 2005-08-18 | $10.96 | $14.36 | 100 | — | — |
| 2005-08-17 | $10.80 | $14.15 | 1,800 | — | — |
| 2005-08-16 | $10.80 | $14.15 | 7,600 | — | — |
| 2005-08-15 | $10.90 | $14.29 | 900 | — | — |
| 2005-08-12 | $11.05 | $14.48 | 10,400 | — | — |
| 2005-08-11 | $10.98 | $14.39 | 13,200 | — | — |
| 2005-08-10 | $10.71 | $14.04 | 1,200 | — | — |
| 2005-08-09 | $10.58 | $13.87 | 100 | — | — |
| 2005-08-08 | $10.90 | $14.29 | 500 | — | — |
| 2005-08-05 | $11.00 | $14.42 | 0 | — | — |
| 2005-08-04 | $11.00 | $14.42 | 5,700 | — | — |
| 2005-08-03 | $10.63 | $13.93 | 300 | — | — |
| 2005-08-02 | $11.30 | $14.81 | 4,200 | — | — |
| 2005-08-01 | $11.41 | $14.95 | 1,000 | — | — |
| 2005-07-29 | $11.25 | $14.74 | 0 | — | — |
| 2005-07-28 | $11.25 | $14.74 | 3,600 | — | — |
| 2005-07-27 | $10.02 | $13.13 | 0 | — | — |
| 2005-07-26 | $10.02 | $13.13 | 2,600 | — | — |
| 2005-07-25 | $10.50 | $13.76 | 0 | — | — |
| 2005-07-22 | $10.50 | $13.76 | 1,800 | — | — |
| 2005-07-21 | $10.01 | $13.12 | 400 | — | — |
| 2005-07-20 | $10.10 | $13.24 | 2,900 | — | — |
| 2005-07-19 | $10.56 | $13.84 | 0 | — | — |
| 2005-07-18 | $10.56 | $13.84 | 200 | — | — |
| 2005-07-15 | $9.90 | $12.97 | 500 | — | — |
| 2005-07-14 | $9.99 | $13.09 | 0 | — | — |
| 2005-07-13 | $9.99 | $13.09 | 1,800 | — | — |
| 2005-07-12 | $10.21 | $13.38 | 3,700 | — | — |
| 2005-07-11 | $10.00 | $13.11 | 500 | — | — |
| 2005-07-08 | $10.00 | $13.11 | 900 | — | — |
| 2005-07-07 | $9.92 | $13.00 | 0 | — | — |
| 2005-07-06 | $9.92 | $13.00 | 1,300 | — | — |
| 2005-07-05 | $10.40 | $13.63 | 600 | — | — |
| 2005-07-01 | $10.15 | $13.30 | 0 | — | — |
| 2005-06-30 | $10.15 | $13.30 | 8,400 | — | — |
| 2005-06-29 | $10.00 | $13.11 | 1,100 | — | — |
| 2005-06-28 | $10.25 | $13.43 | 900 | — | — |
| 2005-06-27 | $10.21 | $13.38 | 2,900 | — | — |
| 2005-06-24 | $10.05 | $13.17 | 8,700 | — | — |
| 2005-06-23 | $10.15 | $13.30 | 3,900 | — | — |
| 2005-06-22 | $10.15 | $13.30 | 3,200 | — | — |
| 2005-06-21 | $10.35 | $13.56 | 0 | — | — |
| 2005-06-20 | $10.35 | $13.56 | 0 | — | — |
| 2005-06-17 | $10.35 | $13.56 | 6,600 | — | — |
| 2005-06-16 | $10.19 | $13.36 | 3,500 | — | — |
| 2005-06-15 | $10.50 | $13.76 | 1,400 | — | — |
| 2005-06-14 | $10.51 | $13.77 | 1,700 | — | — |
| 2005-06-13 | $10.50 | $13.76 | 800 | — | — |
| 2005-06-10 | $10.66 | $13.97 | 3,700 | — | — |
| 2005-06-09 | $11.00 | $14.42 | 4,600 | — | — |
| 2005-06-08 | $10.78 | $14.13 | 3,500 | — | — |
| 2005-06-07 | $10.68 | $14.00 | 3,500 | — | — |
| 2005-06-06 | $10.40 | $13.63 | 15,200 | — | — |
| 2005-06-03 | $10.46 | $13.71 | 10,300 | — | — |
| 2005-06-02 | $10.65 | $13.96 | 50,600 | — | — |
| 2005-06-01 | $11.41 | $14.95 | 2,000 | — | — |
| 2005-05-31 | $11.60 | $15.20 | 0 | — | — |
| 2005-05-27 | $11.60 | $15.20 | 0 | — | — |
| 2005-05-26 | $11.60 | $15.20 | 5,000 | — | — |
| 2005-05-25 | $11.25 | $14.74 | 100 | — | — |
| 2005-05-24 | $11.50 | $15.07 | 6,100 | — | — |
| 2005-05-23 | $11.50 | $15.07 | 3,200 | — | — |
| 2005-05-20 | $11.50 | $15.07 | 3,700 | — | — |
| 2005-05-19 | $12.34 | $16.17 | 300 | — | — |
| 2005-05-18 | $11.45 | $15.01 | 8,300 | — | — |
| 2005-05-17 | $10.85 | $14.22 | 300 | — | — |
| 2005-05-16 | $10.82 | $14.18 | 500 | — | — |
| 2005-05-13 | $10.82 | $14.18 | 9,800 | — | — |
| 2005-05-12 | $11.16 | $14.63 | 0 | — | — |
| 2005-05-11 | $11.16 | $14.63 | 9,200 | — | — |
| 2005-05-10 | $11.01 | $14.43 | 500 | — | — |
| 2005-05-09 | $10.78 | $14.13 | 7,900 | — | — |
| 2005-05-06 | $11.14 | $14.60 | 0 | — | — |
| 2005-05-05 | $11.14 | $14.60 | 1,400 | — | — |
| 2005-05-04 | $11.49 | $15.06 | 4,000 | — | — |
| 2005-05-03 | $11.43 | $14.98 | 3,300 | — | — |
| 2005-05-02 | $11.36 | $14.89 | 4,900 | — | — |
| 2005-04-29 | $11.25 | $14.74 | 1,500 | — | — |
| 2005-04-28 | $11.41 | $14.95 | 400 | — | — |
| 2005-04-27 | $11.39 | $14.93 | 1,800 | — | — |
| 2005-04-26 | $11.55 | $15.14 | 2,300 | — | — |
| 2005-04-25 | $11.27 | $14.77 | 10,900 | — | — |
| 2005-04-22 | $11.12 | $14.57 | 24,400 | — | — |
| 2005-04-21 | $11.50 | $15.07 | 62,600 | — | — |
| 2005-04-20 | $9.90 | $12.97 | 12,700 | — | — |
| 2005-04-19 | $10.00 | $13.11 | 300 | — | — |
| 2005-04-18 | $10.04 | $13.16 | 11,600 | — | — |
| 2005-04-15 | $10.15 | $13.30 | 100 | — | — |
| 2005-04-14 | $10.00 | $13.11 | 17,600 | — | — |
| 2005-04-13 | $10.00 | $13.11 | 1,200 | — | — |
| 2005-04-12 | $10.16 | $13.32 | 8,500 | — | — |
| 2005-04-11 | $10.00 | $13.11 | 700 | — | — |
| 2005-04-08 | $10.00 | $13.11 | 3,800 | — | — |
| 2005-04-07 | $10.20 | $13.37 | 0 | — | — |
| 2005-04-06 | $10.20 | $13.37 | 13,800 | — | — |
| 2005-04-05 | $10.15 | $13.30 | 2,900 | — | — |
| 2005-04-04 | $10.00 | $13.11 | 1,600 | — | — |
| 2005-04-01 | $10.20 | $13.37 | 0 | — | — |
| 2005-03-31 | $10.20 | $13.37 | 3,000 | — | — |
| 2005-03-30 | $10.00 | $13.11 | 1,700 | — | — |
| 2005-03-29 | $9.90 | $12.97 | 5,500 | — | — |
| 2005-03-28 | $9.90 | $12.97 | 2,400 | — | — |
| 2005-03-24 | $9.96 | $13.05 | 4,200 | — | — |
| 2005-03-23 | $10.00 | $13.11 | 0 | — | — |
| 2005-03-22 | $10.00 | $13.11 | 1,200 | — | — |
| 2005-03-21 | $10.00 | $13.11 | 1,800 | — | — |
| 2005-03-18 | $10.00 | $13.11 | 1,500 | — | — |
| 2005-03-17 | $10.00 | $13.11 | 2,000 | — | — |
| 2005-03-16 | $10.15 | $13.30 | 0 | — | — |
| 2005-03-15 | $10.15 | $13.30 | 10,900 | — | — |
| 2005-03-14 | $10.15 | $13.30 | 1,900 | — | — |
| 2005-03-11 | $10.25 | $13.43 | 4,300 | — | — |
| 2005-03-10 | $10.07 | $13.20 | 22,200 | — | — |
| 2005-03-09 | $10.00 | $13.11 | 6,600 | — | — |
| 2005-03-08 | $10.00 | $13.11 | 19,100 | — | — |
| 2005-03-07 | $10.18 | $13.34 | 5,400 | — | — |
| 2005-03-04 | $10.00 | $13.11 | 0 | — | — |
| 2005-03-03 | $10.00 | $13.11 | 2,900 | — | — |
| 2005-03-02 | $10.00 | $13.11 | 7,300 | — | — |
| 2005-03-01 | $10.10 | $13.24 | 12,000 | — | — |
| 2005-02-28 | $10.03 | $13.15 | 1,700 | — | — |
| 2005-02-25 | $10.17 | $13.33 | 5,600 | — | — |
| 2005-02-24 | $10.01 | $13.12 | 2,000 | — | — |
| 2005-02-23 | $10.09 | $13.22 | 3,800 | — | — |
| 2005-02-22 | $10.00 | $13.11 | 400 | — | — |
| 2005-02-18 | $10.06 | $13.18 | 3,600 | — | — |
| 2005-02-17 | $10.10 | $13.24 | 5,300 | — | — |
| 2005-02-16 | $10.29 | $13.49 | 4,500 | — | — |
| 2005-02-15 | $9.90 | $12.97 | 0 | — | — |
| 2005-02-14 | $9.90 | $12.97 | 7,600 | — | — |
| 2005-02-11 | $9.90 | $12.97 | 500 | — | — |
| 2005-02-10 | $9.90 | $12.97 | 0 | — | — |
| 2005-02-09 | $9.90 | $12.97 | 2,600 | — | — |
| 2005-02-08 | $9.98 | $13.08 | 900 | — | — |
| 2005-02-07 | $9.95 | $13.04 | 1,100 | — | — |
| 2005-02-04 | $9.90 | $12.97 | 2,200 | — | — |
| 2005-02-03 | $9.91 | $12.99 | 7,300 | — | — |
| 2005-02-02 | $9.91 | $12.99 | 9,100 | — | — |
| 2005-02-01 | $9.90 | $12.97 | 1,500 | — | — |
| 2005-01-31 | $9.90 | $12.97 | 2,400 | — | — |
| 2005-01-28 | $10.01 | $13.12 | 2,400 | — | — |
| 2005-01-27 | $10.00 | $13.11 | 1,700 | — | — |
| 2005-01-26 | $10.00 | $13.11 | 5,000 | — | — |
| 2005-01-25 | $9.99 | $13.09 | 7,000 | — | — |
| 2005-01-24 | $9.95 | $13.04 | 3,200 | — | — |
| 2005-01-21 | $9.80 | $12.84 | 6,900 | — | — |
| 2005-01-20 | $9.85 | $12.91 | 25,100 | — | — |
| 2005-01-19 | $9.96 | $13.05 | 0 | — | — |
| 2005-01-18 | $9.96 | $13.05 | 1,500 | — | — |
| 2005-01-14 | $9.90 | $12.97 | 400 | — | — |
| 2005-01-13 | $10.02 | $13.13 | 16,700 | — | — |
| 2005-01-12 | $10.00 | $13.11 | 1,200 | — | — |
| 2005-01-11 | $9.86 | $12.92 | 500 | — | — |
| 2005-01-10 | $10.11 | $13.25 | 2,600 | — | — |
| 2005-01-07 | $9.82 | $12.87 | 0 | — | — |
| 2005-01-06 | $9.82 | $12.87 | 1,400 | — | — |
| 2005-01-05 | $9.82 | $12.87 | 500 | — | — |
| 2005-01-04 | $10.12 | $13.26 | 200 | — | — |
| 2005-01-03 | $9.89 | $12.96 | 15,100 | — | — |