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 | $8.93 | $9.74 | 1,016,000 | — | — |
| 2005-12-29 | $9.03 | $9.84 | 1,877,200 | — | — |
| 2005-12-28 | $8.85 | $9.65 | 1,740,000 | — | — |
| 2005-12-27 | $8.85 | $9.65 | 2,116,400 | — | — |
| 2005-12-23 | $8.84 | $9.63 | 1,471,200 | — | — |
| 2005-12-22 | $8.91 | $9.72 | 1,795,200 | — | — |
| 2005-12-21 | $8.88 | $9.68 | 2,329,600 | — | — |
| 2005-12-20 | $8.89 | $9.69 | 1,954,400 | — | — |
| 2005-12-19 | $8.91 | $9.71 | 1,544,000 | — | — |
| 2005-12-16 | $9.19 | $10.02 | 4,201,600 | — | — |
| 2005-12-15 | $9.04 | $9.86 | 2,531,600 | — | — |
| 2005-12-14 | $8.82 | $9.62 | 2,592,000 | — | — |
| 2005-12-13 | $8.79 | $9.58 | 3,237,200 | — | — |
| 2005-12-12 | $9.14 | $9.96 | 1,130,000 | — | — |
| 2005-12-09 | $9.11 | $9.93 | 1,546,400 | — | — |
| 2005-12-08 | $9.18 | $10.01 | 6,687,200 | — | — |
| 2005-12-07 | $9.34 | $10.19 | 1,679,600 | — | — |
| 2005-12-06 | $9.33 | $10.17 | 3,634,800 | — | — |
| 2005-12-05 | $9.25 | $10.09 | 1,888,800 | — | — |
| 2005-12-02 | $9.33 | $10.18 | 2,386,000 | — | — |
| 2005-12-01 | $9.12 | $9.94 | 1,947,600 | — | — |
| 2005-11-30 | $8.81 | $9.60 | 1,599,600 | — | — |
| 2005-11-29 | $8.79 | $9.58 | 1,243,200 | — | — |
| 2005-11-28 | $8.74 | $9.53 | 1,724,400 | — | — |
| 2005-11-25 | $8.83 | $9.62 | 698,400 | — | — |
| 2005-11-23 | $8.82 | $9.62 | 1,949,600 | — | — |
| 2005-11-22 | $8.58 | $9.36 | 1,655,200 | — | — |
| 2005-11-21 | $8.74 | $9.53 | 1,576,400 | — | — |
| 2005-11-18 | $8.77 | $9.56 | 2,325,600 | — | — |
| 2005-11-17 | $8.83 | $9.63 | 1,768,400 | — | — |
| 2005-11-16 | $8.51 | $9.28 | 1,435,600 | — | — |
| 2005-11-15 | $8.39 | $9.15 | 1,647,600 | — | — |
| 2005-11-14 | $8.55 | $9.32 | 1,884,400 | — | — |
| 2005-11-11 | $8.64 | $9.42 | 1,526,800 | — | — |
| 2005-11-10 | $8.57 | $9.35 | 2,487,200 | — | — |
| 2005-11-09 | $8.31 | $9.06 | 1,854,400 | — | — |
| 2005-11-08 | $8.22 | $8.96 | 1,330,800 | — | — |
| 2005-11-07 | $8.42 | $9.18 | 1,490,400 | — | — |
| 2005-11-04 | $8.29 | $9.03 | 1,073,600 | — | — |
| 2005-11-03 | $8.21 | $8.95 | 1,812,000 | — | — |
| 2005-11-02 | $8.35 | $9.10 | 4,444,800 | — | — |
| 2005-11-01 | $7.81 | $8.51 | 1,396,000 | — | — |
| 2005-10-31 | $7.88 | $8.60 | 2,008,400 | — | — |
| 2005-10-28 | $7.50 | $8.18 | 888,000 | — | — |
| 2005-10-27 | $7.39 | $8.06 | 1,536,800 | — | — |
| 2005-10-26 | $7.49 | $8.17 | 1,420,800 | — | — |
| 2005-10-25 | $7.52 | $8.19 | 1,924,800 | — | — |
| 2005-10-24 | $7.76 | $8.46 | 1,554,800 | — | — |
| 2005-10-21 | $7.51 | $8.18 | 1,720,400 | — | — |
| 2005-10-20 | $7.34 | $8.00 | 3,105,600 | — | — |
| 2005-10-19 | $7.38 | $8.04 | 2,204,000 | — | — |
| 2005-10-18 | $7.29 | $7.95 | 2,318,000 | — | — |
| 2005-10-17 | $7.33 | $7.99 | 995,200 | — | — |
| 2005-10-14 | $7.40 | $8.07 | 1,223,200 | — | — |
| 2005-10-13 | $7.22 | $7.87 | 1,521,600 | — | — |
| 2005-10-12 | $7.21 | $7.86 | 2,887,200 | — | — |
| 2005-10-11 | $7.10 | $7.74 | 1,407,600 | — | — |
| 2005-10-10 | $7.34 | $8.00 | 1,064,400 | — | — |
| 2005-10-07 | $7.44 | $8.12 | 927,200 | — | — |
| 2005-10-06 | $7.43 | $8.10 | 1,723,200 | — | — |
| 2005-10-05 | $7.24 | $7.89 | 1,422,400 | — | — |
| 2005-10-04 | $7.35 | $8.01 | 1,345,600 | — | — |
| 2005-10-03 | $7.34 | $8.00 | 870,400 | — | — |
| 2005-09-30 | $7.27 | $7.92 | 1,762,400 | — | — |
| 2005-09-29 | $7.14 | $7.78 | 3,140,800 | — | — |
| 2005-09-28 | $7.41 | $8.08 | 1,009,200 | — | — |
| 2005-09-27 | $7.51 | $8.19 | 1,367,200 | — | — |
| 2005-09-26 | $7.50 | $8.18 | 2,067,600 | — | — |
| 2005-09-23 | $7.54 | $8.22 | 1,305,200 | — | — |
| 2005-09-22 | $7.50 | $8.18 | 1,859,200 | — | — |
| 2005-09-21 | $7.27 | $7.93 | 3,072,000 | — | — |
| 2005-09-20 | $7.66 | $8.35 | 1,122,400 | — | — |
| 2005-09-19 | $7.68 | $8.37 | 1,203,200 | — | — |
| 2005-09-16 | $7.90 | $8.61 | 1,683,600 | — | — |
| 2005-09-15 | $7.81 | $8.52 | 1,980,400 | — | — |
| 2005-09-14 | $7.81 | $8.52 | 1,300,400 | — | — |
| 2005-09-13 | $7.99 | $8.71 | 1,443,600 | — | — |
| 2005-09-12 | $8.24 | $8.99 | 1,850,400 | — | — |
| 2005-09-09 | $8.01 | $8.73 | 1,242,400 | — | — |
| 2005-09-08 | $8.09 | $8.82 | 1,381,200 | — | — |
| 2005-09-07 | $8.22 | $8.96 | 1,094,000 | — | — |
| 2005-09-06 | $8.11 | $8.85 | 1,730,800 | — | — |
| 2005-09-02 | $8.17 | $8.91 | 1,302,400 | — | — |
| 2005-09-01 | $8.22 | $8.96 | 6,332,400 | — | — |
| 2005-08-31 | $8.43 | $9.19 | 1,623,200 | — | — |
| 2005-08-30 | $8.24 | $8.99 | 1,435,200 | — | — |
| 2005-08-29 | $8.45 | $9.21 | 1,381,600 | — | — |
| 2005-08-26 | $8.51 | $9.28 | 1,308,400 | — | — |
| 2005-08-25 | $8.45 | $9.21 | 1,405,200 | — | — |
| 2005-08-24 | $8.40 | $9.16 | 1,296,400 | — | — |
| 2005-08-23 | $8.48 | $9.24 | 3,150,400 | — | — |
| 2005-08-22 | $8.50 | $9.27 | 1,148,000 | — | — |
| 2005-08-19 | $8.43 | $9.19 | 949,200 | — | — |
| 2005-08-18 | $8.61 | $9.39 | 2,380,400 | — | — |
| 2005-08-17 | $8.84 | $9.64 | 2,374,800 | — | — |
| 2005-08-16 | $8.58 | $9.35 | 1,915,600 | — | — |
| 2005-08-15 | $8.44 | $9.20 | 1,606,000 | — | — |
| 2005-08-12 | $8.30 | $9.05 | 1,412,000 | — | — |
| 2005-08-11 | $8.33 | $9.08 | 1,444,400 | — | — |
| 2005-08-10 | $8.39 | $9.15 | 1,668,400 | — | — |
| 2005-08-09 | $8.36 | $9.11 | 1,245,600 | — | — |
| 2005-08-08 | $8.42 | $9.18 | 1,239,200 | — | — |
| 2005-08-05 | $8.45 | $9.21 | 1,051,200 | — | — |
| 2005-08-04 | $8.62 | $9.40 | 1,181,200 | — | — |
| 2005-08-03 | $8.88 | $9.68 | 1,539,600 | — | — |
| 2005-08-02 | $8.78 | $9.57 | 1,422,800 | — | — |
| 2005-08-01 | $8.81 | $9.61 | 1,648,000 | — | — |
| 2005-07-29 | $8.75 | $9.54 | 2,039,600 | — | — |
| 2005-07-28 | $8.59 | $9.37 | 1,086,800 | — | — |
| 2005-07-27 | $8.43 | $9.19 | 1,192,400 | — | — |
| 2005-07-26 | $8.52 | $9.29 | 1,583,600 | — | — |
| 2005-07-25 | $8.33 | $9.08 | 1,366,400 | — | — |
| 2005-07-22 | $8.31 | $9.06 | 1,849,600 | — | — |
| 2005-07-21 | $8.36 | $9.12 | 1,645,600 | — | — |
| 2005-07-20 | $8.56 | $9.33 | 3,076,400 | — | — |
| 2005-07-19 | $8.15 | $8.88 | 945,600 | — | — |
| 2005-07-18 | $8.14 | $8.88 | 2,046,400 | — | — |
| 2005-07-15 | $8.03 | $8.76 | 3,274,000 | — | — |
| 2005-07-14 | $7.87 | $8.58 | 1,425,600 | — | — |
| 2005-07-13 | $7.87 | $8.58 | 1,186,400 | — | — |
| 2005-07-12 | $7.73 | $8.43 | 1,560,000 | — | — |
| 2005-07-11 | $7.75 | $8.45 | 1,146,400 | — | — |
| 2005-07-08 | $7.65 | $8.34 | 1,254,000 | — | — |
| 2005-07-07 | $7.39 | $8.06 | 1,060,000 | — | — |
| 2005-07-06 | $7.45 | $8.12 | 901,600 | — | — |
| 2005-07-05 | $7.46 | $8.13 | 741,600 | — | — |
| 2005-07-01 | $7.43 | $8.10 | 914,000 | — | — |
| 2005-06-30 | $7.44 | $8.11 | 911,600 | — | — |
| 2005-06-29 | $7.62 | $8.31 | 630,400 | — | — |
| 2005-06-28 | $7.63 | $8.31 | 1,065,600 | — | — |
| 2005-06-27 | $7.29 | $7.95 | 1,285,600 | — | — |
| 2005-06-24 | $7.34 | $8.00 | 1,068,000 | — | — |
| 2005-06-23 | $7.44 | $8.11 | 1,382,000 | — | — |
| 2005-06-22 | $7.71 | $8.41 | 749,200 | — | — |
| 2005-06-21 | $7.70 | $8.39 | 1,098,800 | — | — |
| 2005-06-20 | $7.60 | $8.29 | 1,496,000 | — | — |
| 2005-06-17 | $7.60 | $8.28 | 1,834,400 | — | — |
| 2005-06-16 | $7.65 | $8.34 | 624,800 | — | — |
| 2005-06-15 | $7.66 | $8.35 | 1,217,200 | — | — |
| 2005-06-14 | $7.62 | $8.31 | 1,427,200 | — | — |
| 2005-06-13 | $7.54 | $8.22 | 1,554,800 | — | — |
| 2005-06-10 | $7.71 | $8.40 | 1,384,800 | — | — |
| 2005-06-09 | $7.55 | $8.23 | 2,508,800 | — | — |
| 2005-06-08 | $7.56 | $8.25 | 2,112,800 | — | — |
| 2005-06-07 | $7.68 | $8.37 | 4,566,000 | — | — |
| 2005-06-06 | $7.61 | $8.29 | 1,272,400 | — | — |
| 2005-06-03 | $7.49 | $8.16 | 7,026,800 | — | — |
| 2005-06-02 | $7.61 | $8.30 | 1,407,200 | — | — |
| 2005-06-01 | $7.42 | $8.09 | 1,290,800 | — | — |
| 2005-05-31 | $7.38 | $8.05 | 1,576,400 | — | — |
| 2005-05-27 | $7.18 | $7.83 | 1,203,200 | — | — |
| 2005-05-26 | $7.18 | $7.82 | 2,554,800 | — | — |
| 2005-05-25 | $6.97 | $7.60 | 1,071,200 | — | — |
| 2005-05-24 | $7.06 | $7.69 | 1,044,800 | — | — |
| 2005-05-23 | $7.12 | $7.76 | 995,200 | — | — |
| 2005-05-20 | $7.11 | $7.75 | 714,400 | — | — |
| 2005-05-19 | $7.09 | $7.73 | 1,246,000 | — | — |
| 2005-05-18 | $7.09 | $7.73 | 1,511,200 | — | — |
| 2005-05-17 | $6.86 | $7.48 | 1,309,600 | — | — |
| 2005-05-16 | $6.85 | $7.47 | 1,182,400 | — | — |
| 2005-05-13 | $6.72 | $7.33 | 959,200 | — | — |
| 2005-05-12 | $6.74 | $7.35 | 1,338,000 | — | — |
| 2005-05-11 | $6.88 | $7.50 | 1,350,800 | — | — |
| 2005-05-10 | $6.85 | $7.46 | 1,661,600 | — | — |
| 2005-05-09 | $6.92 | $7.55 | 1,063,200 | — | — |
| 2005-05-06 | $6.78 | $7.40 | 676,800 | — | — |
| 2005-05-05 | $6.80 | $7.41 | 965,200 | — | — |
| 2005-05-04 | $6.86 | $7.48 | 1,213,600 | — | — |
| 2005-05-03 | $6.80 | $7.42 | 1,094,400 | — | — |
| 2005-05-02 | $6.78 | $7.40 | 1,498,000 | — | — |
| 2005-04-29 | $6.67 | $7.27 | 1,982,800 | — | — |
| 2005-04-28 | $6.64 | $7.24 | 1,418,000 | — | — |
| 2005-04-27 | $6.73 | $7.33 | 1,760,000 | — | — |
| 2005-04-26 | $6.79 | $7.40 | 1,154,000 | — | — |
| 2005-04-25 | $6.92 | $7.55 | 1,329,600 | — | — |
| 2005-04-22 | $6.90 | $7.52 | 1,787,600 | — | — |
| 2005-04-21 | $7.23 | $7.89 | 2,410,000 | — | — |
| 2005-04-20 | $7.27 | $7.93 | 1,870,400 | — | — |
| 2005-04-19 | $7.53 | $8.21 | 1,893,200 | — | — |
| 2005-04-18 | $7.52 | $8.20 | 1,316,400 | — | — |
| 2005-04-15 | $7.50 | $8.18 | 1,594,800 | — | — |
| 2005-04-14 | $7.54 | $8.22 | 1,594,400 | — | — |
| 2005-04-13 | $7.65 | $8.34 | 1,109,600 | — | — |
| 2005-04-12 | $7.72 | $8.41 | 1,428,400 | — | — |
| 2005-04-11 | $7.56 | $8.25 | 1,274,000 | — | — |
| 2005-04-08 | $7.70 | $8.39 | 1,221,200 | — | — |
| 2005-04-07 | $7.75 | $8.45 | 4,256,400 | — | — |
| 2005-04-06 | $7.84 | $8.55 | 1,465,200 | — | — |
| 2005-04-05 | $7.66 | $8.35 | 1,486,800 | — | — |
| 2005-04-04 | $7.43 | $8.10 | 1,425,200 | — | — |
| 2005-04-01 | $7.35 | $8.01 | 1,037,200 | — | — |
| 2005-03-31 | $7.36 | $8.03 | 2,314,400 | — | — |
| 2005-03-30 | $7.49 | $8.16 | 6,028,000 | — | — |
| 2005-03-29 | $7.25 | $7.91 | 898,400 | — | — |
| 2005-03-28 | $7.25 | $7.91 | 557,200 | — | — |
| 2005-03-24 | $7.31 | $7.97 | 856,000 | — | — |
| 2005-03-23 | $7.40 | $8.07 | 1,369,200 | — | — |
| 2005-03-22 | $7.22 | $7.87 | 1,618,800 | — | — |
| 2005-03-21 | $7.21 | $7.86 | 969,600 | — | — |
| 2005-03-18 | $7.16 | $7.81 | 1,169,600 | — | — |
| 2005-03-17 | $7.30 | $7.96 | 1,188,000 | — | — |
| 2005-03-16 | $7.18 | $7.83 | 1,667,600 | — | — |
| 2005-03-15 | $7.37 | $8.03 | 1,094,800 | — | — |
| 2005-03-14 | $7.43 | $8.10 | 883,200 | — | — |
| 2005-03-11 | $7.37 | $8.04 | 980,800 | — | — |
| 2005-03-10 | $7.25 | $7.91 | 1,180,400 | — | — |
| 2005-03-09 | $7.38 | $8.05 | 1,429,200 | — | — |
| 2005-03-08 | $7.42 | $8.09 | 3,018,000 | — | — |
| 2005-03-07 | $7.68 | $8.37 | 1,228,400 | — | — |
| 2005-03-04 | $7.60 | $8.29 | 812,400 | — | — |
| 2005-03-03 | $7.49 | $8.16 | 1,242,000 | — | — |
| 2005-03-02 | $7.26 | $7.91 | 976,800 | — | — |
| 2005-03-01 | $7.51 | $8.19 | 1,864,000 | — | — |
| 2005-02-28 | $7.09 | $7.73 | 1,142,400 | — | — |
| 2005-02-25 | $7.39 | $8.05 | 947,200 | — | — |
| 2005-02-24 | $7.24 | $7.90 | 934,000 | — | — |
| 2005-02-23 | $7.11 | $7.75 | 1,212,400 | — | — |
| 2005-02-22 | $7.04 | $7.67 | 1,069,200 | — | — |
| 2005-02-18 | $7.15 | $7.80 | 578,800 | — | — |
| 2005-02-17 | $7.19 | $7.84 | 850,000 | — | — |
| 2005-02-16 | $7.25 | $7.91 | 938,800 | — | — |
| 2005-02-15 | $7.32 | $7.98 | 791,200 | — | — |
| 2005-02-14 | $7.37 | $8.03 | 810,000 | — | — |
| 2005-02-11 | $7.35 | $8.01 | 1,548,800 | — | — |
| 2005-02-10 | $7.28 | $7.94 | 709,600 | — | — |
| 2005-02-09 | $7.28 | $7.94 | 1,600,400 | — | — |
| 2005-02-08 | $7.56 | $8.24 | 1,056,000 | — | — |
| 2005-02-07 | $7.79 | $8.49 | 2,036,400 | — | — |
| 2005-02-04 | $7.63 | $8.31 | 1,818,000 | — | — |
| 2005-02-03 | $7.52 | $8.20 | 1,991,200 | — | — |
| 2005-02-02 | $7.47 | $8.15 | 1,872,400 | — | — |
| 2005-02-01 | $7.38 | $8.05 | 1,439,200 | — | — |
| 2005-01-31 | $7.45 | $8.12 | 1,491,200 | — | — |
| 2005-01-28 | $7.26 | $7.92 | 1,920,000 | — | — |
| 2005-01-27 | $7.16 | $7.81 | 972,400 | — | — |
| 2005-01-26 | $7.19 | $7.84 | 1,420,800 | — | — |
| 2005-01-25 | $7.05 | $7.69 | 1,862,000 | — | — |
| 2005-01-24 | $6.92 | $7.54 | 3,212,800 | — | — |
| 2005-01-21 | $7.22 | $7.87 | 2,292,000 | — | — |
| 2005-01-20 | $7.41 | $8.07 | 1,743,200 | — | — |
| 2005-01-19 | $7.57 | $8.25 | 1,861,200 | — | — |
| 2005-01-18 | $7.84 | $8.55 | 1,997,200 | — | — |
| 2005-01-14 | $7.69 | $8.38 | 971,200 | — | — |
| 2005-01-13 | $7.46 | $8.14 | 1,104,800 | — | — |
| 2005-01-12 | $7.55 | $8.23 | 1,717,200 | — | — |
| 2005-01-11 | $7.60 | $8.29 | 1,572,400 | — | — |
| 2005-01-10 | $7.44 | $8.11 | 1,193,600 | — | — |
| 2005-01-07 | $7.44 | $8.12 | 974,400 | — | — |
| 2005-01-06 | $7.48 | $8.15 | 2,708,000 | — | — |
| 2005-01-05 | $7.64 | $8.33 | 4,795,200 | — | — |
| 2005-01-04 | $7.82 | $8.52 | 1,828,800 | — | — |
| 2005-01-03 | $8.20 | $8.94 | 2,088,400 | — | — |