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
- 1982-04-21 to 2026-09-03
- 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 | $8.02 | $11.57 | 5,200 | — | — |
| 2005-12-29 | $8.10 | $11.68 | 1,500 | — | — |
| 2005-12-28 | $8.26 | $11.91 | 300 | — | — |
| 2005-12-27 | $8.35 | $12.04 | 300 | — | — |
| 2005-12-23 | $8.61 | $12.42 | 400 | — | — |
| 2005-12-22 | $8.63 | $12.45 | 1,400 | — | — |
| 2005-12-21 | $8.64 | $12.46 | 2,600 | — | — |
| 2005-12-20 | $8.75 | $12.62 | 200 | — | — |
| 2005-12-19 | $8.80 | $12.69 | 100 | — | — |
| 2005-12-16 | $8.82 | $12.72 | 1,700 | — | — |
| 2005-12-15 | $8.96 | $12.92 | 200 | — | — |
| 2005-12-14 | $8.96 | $12.92 | 700 | — | — |
| 2005-12-13 | $9.03 | $13.02 | 800 | — | — |
| 2005-12-12 | $9.01 | $12.99 | 600 | — | — |
| 2005-12-09 | $9.03 | $13.02 | 0 | — | — |
| 2005-12-08 | $9.03 | $13.02 | 200 | — | — |
| 2005-12-07 | $9.09 | $13.11 | 1,400 | — | — |
| 2005-12-06 | $9.01 | $12.99 | 500 | — | — |
| 2005-12-05 | $9.15 | $13.20 | 5,500 | — | — |
| 2005-12-02 | $9.11 | $13.14 | 0 | — | — |
| 2005-12-01 | $9.11 | $13.14 | 2,600 | — | — |
| 2005-11-30 | $9.35 | $13.48 | 300 | — | — |
| 2005-11-29 | $9.49 | $13.69 | 2,000 | — | — |
| 2005-11-28 | $9.53 | $13.74 | 2,600 | — | — |
| 2005-11-25 | $9.75 | $14.06 | 100 | — | — |
| 2005-11-23 | $9.84 | $14.19 | 1,900 | — | — |
| 2005-11-22 | $9.85 | $14.20 | 3,400 | — | — |
| 2005-11-21 | $9.89 | $14.26 | 600 | — | — |
| 2005-11-18 | $9.95 | $14.35 | 1,200 | — | — |
| 2005-11-17 | $9.99 | $14.41 | 500 | — | — |
| 2005-11-16 | $9.94 | $14.33 | 500 | — | — |
| 2005-11-15 | $9.85 | $14.20 | 4,100 | — | — |
| 2005-11-14 | $10.05 | $14.49 | 5,700 | — | — |
| 2005-11-11 | $9.90 | $14.28 | 9,600 | — | — |
| 2005-11-10 | $9.95 | $14.35 | 600 | — | — |
| 2005-11-09 | $10.05 | $14.49 | 0 | — | — |
| 2005-11-08 | $10.05 | $14.49 | 600 | — | — |
| 2005-11-07 | $9.95 | $14.35 | 300 | — | — |
| 2005-11-04 | $10.09 | $14.55 | 1,700 | — | — |
| 2005-11-03 | $10.19 | $14.69 | 2,100 | — | — |
| 2005-11-02 | $10.02 | $14.45 | 1,700 | — | — |
| 2005-11-01 | $10.02 | $14.45 | 2,100 | — | — |
| 2005-10-31 | $9.76 | $14.07 | 200 | — | — |
| 2005-10-28 | $9.76 | $14.07 | 400 | — | — |
| 2005-10-27 | $9.76 | $14.07 | 400 | — | — |
| 2005-10-26 | $9.76 | $14.07 | 2,000 | — | — |
| 2005-10-25 | $9.80 | $14.13 | 300 | — | — |
| 2005-10-24 | $9.76 | $14.07 | 100 | — | — |
| 2005-10-21 | $9.85 | $14.20 | 300 | — | — |
| 2005-10-20 | $9.75 | $14.06 | 1,400 | — | — |
| 2005-10-19 | $9.65 | $13.92 | 100 | — | — |
| 2005-10-18 | $9.74 | $14.05 | 1,900 | — | — |
| 2005-10-17 | $9.65 | $13.92 | 800 | — | — |
| 2005-10-14 | $9.67 | $13.95 | 500 | — | — |
| 2005-10-13 | $9.51 | $13.71 | 1,100 | — | — |
| 2005-10-12 | $9.60 | $13.84 | 1,400 | — | — |
| 2005-10-11 | $9.55 | $13.77 | 0 | — | — |
| 2005-10-10 | $9.55 | $13.77 | 500 | — | — |
| 2005-10-07 | $9.63 | $13.89 | 2,000 | — | — |
| 2005-10-06 | $9.51 | $13.71 | 0 | — | — |
| 2005-10-05 | $9.51 | $13.71 | 900 | — | — |
| 2005-10-04 | $9.52 | $13.73 | 0 | — | — |
| 2005-10-03 | $9.52 | $13.73 | 1,800 | — | — |
| 2005-09-30 | $9.55 | $13.77 | 0 | — | — |
| 2005-09-29 | $9.55 | $13.77 | 0 | — | — |
| 2005-09-28 | $9.55 | $13.77 | 1,500 | — | — |
| 2005-09-27 | $9.51 | $13.71 | 0 | — | — |
| 2005-09-26 | $9.51 | $13.71 | 200 | — | — |
| 2005-09-23 | $9.51 | $13.71 | 200 | — | — |
| 2005-09-22 | $9.50 | $13.70 | 1,500 | — | — |
| 2005-09-21 | $9.50 | $13.70 | 100 | — | — |
| 2005-09-20 | $9.51 | $13.71 | 1,500 | — | — |
| 2005-09-19 | $9.69 | $13.97 | 0 | — | — |
| 2005-09-16 | $9.69 | $13.97 | 0 | — | — |
| 2005-09-15 | $9.69 | $13.97 | 200 | — | — |
| 2005-09-14 | $9.61 | $13.86 | 100 | — | — |
| 2005-09-13 | $9.50 | $13.70 | 1,500 | — | — |
| 2005-09-12 | $9.60 | $13.84 | 200 | — | — |
| 2005-09-09 | $9.72 | $14.02 | 700 | — | — |
| 2005-09-08 | $9.61 | $13.86 | 700 | — | — |
| 2005-09-07 | $9.70 | $13.99 | 100 | — | — |
| 2005-09-06 | $9.70 | $13.99 | 1,200 | — | — |
| 2005-09-02 | $9.54 | $13.76 | 1,900 | — | — |
| 2005-09-01 | $9.59 | $13.83 | 300 | — | — |
| 2005-08-31 | $9.68 | $13.96 | 2,500 | — | — |
| 2005-08-30 | $9.77 | $14.09 | 2,300 | — | — |
| 2005-08-29 | $9.54 | $13.76 | 200 | — | — |
| 2005-08-26 | $9.55 | $13.77 | 1,200 | — | — |
| 2005-08-25 | $9.64 | $13.90 | 400 | — | — |
| 2005-08-24 | $9.50 | $13.70 | 200 | — | — |
| 2005-08-23 | $9.54 | $13.76 | 1,200 | — | — |
| 2005-08-22 | $9.55 | $13.77 | 300 | — | — |
| 2005-08-19 | $9.65 | $13.92 | 500 | — | — |
| 2005-08-18 | $9.55 | $13.77 | 300 | — | — |
| 2005-08-17 | $9.59 | $13.83 | 100 | — | — |
| 2005-08-16 | $9.60 | $13.84 | 0 | — | — |
| 2005-08-15 | $9.60 | $13.84 | 200 | — | — |
| 2005-08-12 | $9.50 | $13.70 | 0 | — | — |
| 2005-08-11 | $9.50 | $13.70 | 1,500 | — | — |
| 2005-08-10 | $9.54 | $13.76 | 1,700 | — | — |
| 2005-08-09 | $9.60 | $13.84 | 300 | — | — |
| 2005-08-08 | $9.57 | $13.80 | 2,600 | — | — |
| 2005-08-05 | $9.68 | $13.96 | 200 | — | — |
| 2005-08-04 | $9.63 | $13.89 | 600 | — | — |
| 2005-08-03 | $9.66 | $13.93 | 200 | — | — |
| 2005-08-02 | $9.61 | $13.86 | 2,200 | — | — |
| 2005-08-01 | $9.76 | $14.07 | 200 | — | — |
| 2005-07-29 | $9.70 | $13.99 | 200 | — | — |
| 2005-07-28 | $9.86 | $14.22 | 500 | — | — |
| 2005-07-27 | $9.71 | $14.00 | 1,200 | — | — |
| 2005-07-26 | $9.55 | $13.77 | 1,400 | — | — |
| 2005-07-25 | $9.52 | $13.73 | 200 | — | — |
| 2005-07-22 | $9.54 | $13.76 | 0 | — | — |
| 2005-07-21 | $9.54 | $13.76 | 600 | — | — |
| 2005-07-20 | $9.51 | $13.71 | 1,100 | — | — |
| 2005-07-19 | $9.65 | $13.92 | 200 | — | — |
| 2005-07-18 | $9.77 | $14.09 | 1,100 | — | — |
| 2005-07-15 | $9.84 | $14.19 | 0 | — | — |
| 2005-07-14 | $9.84 | $14.19 | 1,400 | — | — |
| 2005-07-13 | $9.87 | $14.23 | 4,600 | — | — |
| 2005-07-12 | $10.00 | $14.42 | 400 | — | — |
| 2005-07-11 | $10.10 | $14.57 | 0 | — | — |
| 2005-07-08 | $10.10 | $14.57 | 1,600 | — | — |
| 2005-07-07 | $10.05 | $14.49 | 600 | — | — |
| 2005-07-06 | $10.05 | $14.49 | 700 | — | — |
| 2005-07-05 | $10.23 | $14.75 | 1,100 | — | — |
| 2005-07-01 | $9.97 | $14.38 | 200 | — | — |
| 2005-06-30 | $9.97 | $14.38 | 1,500 | — | — |
| 2005-06-29 | $9.97 | $14.38 | 2,600 | — | — |
| 2005-06-28 | $10.30 | $14.85 | 8,300 | — | — |
| 2005-06-27 | $10.51 | $15.16 | 1,200 | — | — |
| 2005-06-24 | $10.80 | $15.57 | 7,700 | — | — |
| 2005-06-23 | $11.00 | $15.86 | 3,000 | — | — |
| 2005-06-22 | $10.87 | $15.68 | 200 | — | — |
| 2005-06-21 | $10.90 | $15.72 | 100 | — | — |
| 2005-06-20 | $11.00 | $15.86 | 3,200 | — | — |
| 2005-06-17 | $10.92 | $15.75 | 4,700 | — | — |
| 2005-06-16 | $10.90 | $15.72 | 3,000 | — | — |
| 2005-06-15 | $10.49 | $15.13 | 1,400 | — | — |
| 2005-06-14 | $10.16 | $14.65 | 1,600 | — | — |
| 2005-06-13 | $10.00 | $14.42 | 1,500 | — | — |
| 2005-06-10 | $9.77 | $14.09 | 0 | — | — |
| 2005-06-09 | $9.77 | $14.09 | 1,200 | — | — |
| 2005-06-08 | $9.58 | $13.82 | 1,600 | — | — |
| 2005-06-07 | $9.51 | $13.71 | 1,400 | — | — |
| 2005-06-06 | $9.55 | $13.77 | 2,100 | — | — |
| 2005-06-03 | $9.42 | $13.58 | 0 | — | — |
| 2005-06-02 | $9.42 | $13.58 | 100 | — | — |
| 2005-06-01 | $9.54 | $13.76 | 1,400 | — | — |
| 2005-05-31 | $9.05 | $13.05 | 1,000 | — | — |
| 2005-05-27 | $9.08 | $13.09 | 400 | — | — |
| 2005-05-26 | $9.22 | $13.30 | 400 | — | — |
| 2005-05-25 | $9.55 | $13.77 | 2,200 | — | — |
| 2005-05-24 | $9.70 | $13.99 | 2,100 | — | — |
| 2005-05-23 | $9.30 | $13.41 | 500 | — | — |
| 2005-05-20 | $9.21 | $13.28 | 1,200 | — | — |
| 2005-05-19 | $9.32 | $13.44 | 6,600 | — | — |
| 2005-05-18 | $9.20 | $13.27 | 2,600 | — | — |
| 2005-05-17 | $9.19 | $13.25 | 9,200 | — | — |
| 2005-05-16 | $8.10 | $11.68 | 0 | — | — |
| 2005-05-13 | $8.10 | $11.68 | 0 | — | — |
| 2005-05-12 | $8.10 | $11.68 | 200 | — | — |
| 2005-05-11 | $8.20 | $11.83 | 100 | — | — |
| 2005-05-10 | $8.20 | $11.83 | 700 | — | — |
| 2005-05-09 | $8.20 | $11.83 | 0 | — | — |
| 2005-05-06 | $8.20 | $11.83 | 0 | — | — |
| 2005-05-05 | $8.20 | $11.83 | 300 | — | — |
| 2005-05-04 | $8.30 | $11.97 | 400 | — | — |
| 2005-05-03 | $8.30 | $11.97 | 2,100 | — | — |
| 2005-05-02 | $8.46 | $12.20 | 1,900 | — | — |
| 2005-04-29 | $8.80 | $12.69 | 700 | — | — |
| 2005-04-28 | $8.60 | $12.40 | 0 | — | — |
| 2005-04-27 | $8.60 | $12.40 | 400 | — | — |
| 2005-04-26 | $8.72 | $12.58 | 0 | — | — |
| 2005-04-25 | $8.72 | $12.58 | 1,500 | — | — |
| 2005-04-22 | $8.39 | $12.10 | 1,700 | — | — |
| 2005-04-21 | $8.60 | $12.40 | 700 | — | — |
| 2005-04-20 | $8.79 | $12.68 | 0 | — | — |
| 2005-04-19 | $8.79 | $12.68 | 500 | — | — |
| 2005-04-18 | $8.82 | $12.72 | 3,600 | — | — |
| 2005-04-15 | $8.76 | $12.63 | 0 | — | — |
| 2005-04-14 | $8.76 | $12.63 | 400 | — | — |
| 2005-04-13 | $9.04 | $13.04 | 100 | — | — |
| 2005-04-12 | $9.24 | $13.32 | 2,200 | — | — |
| 2005-04-11 | $9.01 | $12.99 | 1,800 | — | — |
| 2005-04-08 | $9.20 | $13.27 | 100 | — | — |
| 2005-04-07 | $9.25 | $13.34 | 3,300 | — | — |
| 2005-04-06 | $9.40 | $13.56 | 700 | — | — |
| 2005-04-05 | $9.24 | $13.32 | 1,200 | — | — |
| 2005-04-04 | $9.40 | $13.56 | 7,000 | — | — |
| 2005-04-01 | $9.01 | $12.99 | 500 | — | — |
| 2005-03-31 | $9.00 | $12.98 | 100 | — | — |
| 2005-03-30 | $9.05 | $13.05 | 2,700 | — | — |
| 2005-03-29 | $9.06 | $13.07 | 2,200 | — | — |
| 2005-03-28 | $9.17 | $13.22 | 600 | — | — |
| 2005-03-24 | $9.35 | $13.48 | 600 | — | — |
| 2005-03-23 | $9.35 | $13.48 | 400 | — | — |
| 2005-03-22 | $9.43 | $13.60 | 200 | — | — |
| 2005-03-21 | $9.45 | $13.63 | 2,300 | — | — |
| 2005-03-18 | $9.48 | $13.67 | 5,400 | — | — |
| 2005-03-17 | $9.35 | $13.48 | 0 | — | — |
| 2005-03-16 | $9.35 | $13.48 | 0 | — | — |
| 2005-03-15 | $9.35 | $13.48 | 4,100 | — | — |
| 2005-03-14 | $9.47 | $13.66 | 200 | — | — |
| 2005-03-11 | $9.53 | $13.74 | 3,900 | — | — |
| 2005-03-10 | $9.31 | $13.43 | 3,300 | — | — |
| 2005-03-09 | $9.27 | $13.37 | 2,500 | — | — |
| 2005-03-08 | $9.45 | $13.63 | 500 | — | — |
| 2005-03-07 | $9.38 | $13.53 | 14,400 | — | — |
| 2005-03-04 | $9.25 | $13.34 | 500 | — | — |
| 2005-03-03 | $9.27 | $13.37 | 0 | — | — |
| 2005-03-02 | $9.27 | $13.37 | 400 | — | — |
| 2005-03-01 | $9.21 | $13.28 | 200 | — | — |
| 2005-02-28 | $9.19 | $13.25 | 3,700 | — | — |
| 2005-02-25 | $9.35 | $13.48 | 2,400 | — | — |
| 2005-02-24 | $9.33 | $13.45 | 200 | — | — |
| 2005-02-23 | $9.30 | $13.41 | 1,300 | — | — |
| 2005-02-22 | $9.35 | $13.48 | 1,200 | — | — |
| 2005-02-18 | $9.35 | $13.48 | 3,600 | — | — |
| 2005-02-17 | $9.31 | $13.43 | 2,300 | — | — |
| 2005-02-16 | $9.35 | $13.48 | 1,900 | — | — |
| 2005-02-15 | $9.35 | $13.48 | 5,100 | — | — |
| 2005-02-14 | $9.17 | $13.22 | 1,400 | — | — |
| 2005-02-11 | $9.40 | $13.56 | 1,000 | — | — |
| 2005-02-10 | $9.45 | $13.63 | 600 | — | — |
| 2005-02-09 | $9.53 | $13.74 | 0 | — | — |
| 2005-02-08 | $9.53 | $13.74 | 600 | — | — |
| 2005-02-07 | $9.57 | $13.80 | 2,900 | — | — |
| 2005-02-04 | $9.55 | $13.77 | 1,200 | — | — |
| 2005-02-03 | $9.44 | $13.61 | 1,600 | — | — |
| 2005-02-02 | $9.40 | $13.56 | 0 | — | — |
| 2005-02-01 | $9.40 | $13.56 | 800 | — | — |
| 2005-01-31 | $9.35 | $13.48 | 300 | — | — |
| 2005-01-28 | $9.45 | $13.63 | 500 | — | — |
| 2005-01-27 | $9.50 | $13.70 | 0 | — | — |
| 2005-01-26 | $9.50 | $13.70 | 0 | — | — |
| 2005-01-25 | $9.50 | $13.70 | 500 | — | — |
| 2005-01-24 | $9.65 | $13.92 | 300 | — | — |
| 2005-01-21 | $9.71 | $14.00 | 2,300 | — | — |
| 2005-01-20 | $9.86 | $14.22 | 1,900 | — | — |
| 2005-01-19 | $9.94 | $14.33 | 500 | — | — |
| 2005-01-18 | $9.95 | $14.35 | 1,000 | — | — |
| 2005-01-14 | $9.99 | $14.41 | 800 | — | — |
| 2005-01-13 | $9.95 | $14.35 | 3,000 | — | — |
| 2005-01-12 | $9.75 | $14.06 | 400 | — | — |
| 2005-01-11 | $9.80 | $14.13 | 500 | — | — |
| 2005-01-10 | $9.78 | $14.10 | 4,800 | — | — |
| 2005-01-07 | $9.51 | $13.71 | 100 | — | — |
| 2005-01-06 | $9.51 | $13.71 | 200 | — | — |
| 2005-01-05 | $9.51 | $13.71 | 900 | — | — |
| 2005-01-04 | $9.60 | $13.84 | 1,000 | — | — |
| 2005-01-03 | $9.51 | $13.71 | 400 | — | — |