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
- 2001-09-18 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 | $12.69 | $13.02 | 16,400 |
| 2005-12-29 | $12.62 | $12.95 | 6,000 |
| 2005-12-28 | $12.40 | $12.72 | 16,200 |
| 2005-12-27 | $12.00 | $12.32 | 5,400 |
| 2005-12-23 | $12.29 | $12.61 | 22,000 |
| 2005-12-22 | $12.18 | $12.50 | 18,800 |
| 2005-12-21 | $12.01 | $12.33 | 15,000 |
| 2005-12-20 | $11.72 | $12.03 | 16,600 |
| 2005-12-19 | $11.33 | $11.62 | 7,200 |
| 2005-12-16 | $11.35 | $11.65 | 19,400 |
| 2005-12-15 | $11.35 | $11.65 | 39,200 |
| 2005-12-14 | $11.59 | $11.89 | 16,200 |
| 2005-12-13 | $11.74 | $12.05 | 18,600 |
| 2005-12-12 | $11.68 | $11.98 | 11,400 |
| 2005-12-09 | $11.41 | $11.71 | 11,000 |
| 2005-12-08 | $11.29 | $11.58 | 61,600 |
| 2005-12-07 | $11.23 | $11.52 | 93,400 |
| 2005-12-06 | $11.74 | $12.04 | 20,800 |
| 2005-12-05 | $12.02 | $12.34 | 15,600 |
| 2005-12-02 | $11.95 | $12.26 | 89,600 |
| 2005-12-01 | $12.07 | $12.38 | 184,000 |
| 2005-11-30 | $11.33 | $11.63 | 60,600 |
| 2005-11-29 | $11.69 | $11.99 | 85,200 |
| 2005-11-28 | $11.88 | $12.19 | 90,000 |
| 2005-11-25 | $11.02 | $11.31 | 21,200 |
| 2005-11-23 | $10.55 | $10.83 | 25,800 |
| 2005-11-22 | $10.47 | $10.74 | 17,200 |
| 2005-11-21 | $10.33 | $10.60 | 38,600 |
| 2005-11-18 | $10.33 | $10.60 | 14,600 |
| 2005-11-17 | $10.25 | $10.52 | 165,800 |
| 2005-11-16 | $9.96 | $10.22 | 55,600 |
| 2005-11-15 | $10.10 | $10.36 | 258,000 |
| 2005-11-14 | $9.80 | $10.06 | 7,600 |
| 2005-11-11 | $9.61 | $9.86 | 12,600 |
| 2005-11-10 | $9.67 | $9.92 | 30,000 |
| 2005-11-09 | $9.70 | $9.95 | 9,400 |
| 2005-11-08 | $9.11 | $9.35 | 3,000 |
| 2005-11-07 | $9.15 | $9.39 | 6,800 |
| 2005-11-04 | $9.10 | $9.34 | 29,400 |
| 2005-11-03 | $9.06 | $9.29 | 15,200 |
| 2005-11-02 | $9.05 | $9.28 | 21,000 |
| 2005-11-01 | $9.09 | $9.33 | 8,000 |
| 2005-10-31 | $9.15 | $9.39 | 7,600 |
| 2005-10-28 | $9.09 | $9.32 | 18,200 |
| 2005-10-27 | $9.25 | $9.49 | 49,000 |
| 2005-10-26 | $9.85 | $10.11 | 22,800 |
| 2005-10-25 | $9.63 | $9.88 | 1,200 |
| 2005-10-24 | $9.56 | $9.81 | 7,400 |
| 2005-10-21 | $9.49 | $9.74 | 5,600 |
| 2005-10-20 | $9.24 | $9.48 | 15,400 |
| 2005-10-19 | $9.46 | $9.70 | 28,400 |
| 2005-10-18 | $9.57 | $9.82 | 24,600 |
| 2005-10-17 | $9.82 | $10.07 | 9,400 |
| 2005-10-14 | $9.78 | $10.04 | 7,400 |
| 2005-10-13 | $9.86 | $10.12 | 29,400 |
| 2005-10-12 | $9.69 | $9.95 | 47,400 |
| 2005-10-11 | $9.92 | $10.18 | 12,200 |
| 2005-10-10 | $9.77 | $10.02 | 12,000 |
| 2005-10-07 | $9.85 | $10.10 | 2,200 |
| 2005-10-06 | $9.75 | $10.00 | 24,200 |
| 2005-10-05 | $10.22 | $10.48 | 18,200 |
| 2005-10-04 | $10.19 | $10.45 | 97,200 |
| 2005-10-03 | $9.67 | $9.92 | 51,400 |
| 2005-09-30 | $9.81 | $10.06 | 24,800 |
| 2005-09-29 | $9.33 | $9.57 | 17,200 |
| 2005-09-28 | $9.44 | $9.69 | 5,000 |
| 2005-09-27 | $9.46 | $9.71 | 11,200 |
| 2005-09-26 | $9.62 | $9.85 | 21,400 |
| 2005-09-23 | $9.79 | $10.02 | 3,200 |
| 2005-09-22 | $9.79 | $10.02 | 56,400 |
| 2005-09-21 | $9.96 | $10.19 | 7,200 |
| 2005-09-20 | $9.97 | $10.20 | 15,800 |
| 2005-09-19 | $10.16 | $10.40 | 8,600 |
| 2005-09-16 | $10.24 | $10.48 | 10,200 |
| 2005-09-15 | $10.32 | $10.56 | 8,800 |
| 2005-09-14 | $10.20 | $10.44 | 2,800 |
| 2005-09-13 | $10.16 | $10.40 | 5,600 |
| 2005-09-12 | $10.50 | $10.75 | 13,600 |
| 2005-09-09 | $10.35 | $10.59 | 16,400 |
| 2005-09-08 | $9.93 | $10.16 | 12,200 |
| 2005-09-07 | $10.05 | $10.28 | 4,400 |
| 2005-09-06 | $10.10 | $10.34 | 2,600 |
| 2005-09-02 | $10.02 | $10.25 | 3,800 |
| 2005-09-01 | $10.01 | $10.24 | 12,800 |
| 2005-08-31 | $9.86 | $10.09 | 18,200 |
| 2005-08-30 | $9.88 | $10.11 | 8,600 |
| 2005-08-29 | $10.04 | $10.28 | 5,600 |
| 2005-08-26 | $10.15 | $10.38 | 13,200 |
| 2005-08-25 | $10.06 | $10.29 | 29,400 |
| 2005-08-24 | $10.12 | $10.35 | 40,600 |
| 2005-08-23 | $10.17 | $10.41 | 4,400 |
| 2005-08-22 | $10.26 | $10.50 | 10,800 |
| 2005-08-19 | $10.22 | $10.46 | 3,600 |
| 2005-08-18 | $10.12 | $10.36 | 3,200 |
| 2005-08-17 | $10.15 | $10.39 | 38,000 |
| 2005-08-16 | $10.29 | $10.53 | 28,000 |
| 2005-08-15 | $10.23 | $10.47 | 5,600 |
| 2005-08-12 | $10.05 | $10.28 | 3,400 |
| 2005-08-11 | $10.06 | $10.29 | 11,800 |
| 2005-08-10 | $9.98 | $10.21 | 3,400 |
| 2005-08-09 | $9.97 | $10.21 | 5,400 |
| 2005-08-08 | $9.86 | $10.09 | 5,200 |
| 2005-08-05 | $9.94 | $10.17 | 32,000 |
| 2005-08-04 | $10.06 | $10.30 | 51,800 |
| 2005-08-03 | $10.13 | $10.36 | 80,200 |
| 2005-08-02 | $10.25 | $10.49 | 78,200 |
| 2005-08-01 | $10.01 | $10.25 | 14,600 |
| 2005-07-29 | $9.92 | $10.15 | 8,800 |
| 2005-07-28 | $9.77 | $10.00 | 18,200 |
| 2005-07-27 | $9.70 | $9.93 | 47,400 |
| 2005-07-26 | $9.65 | $9.88 | 55,800 |
| 2005-07-25 | $9.33 | $9.54 | 27,800 |
| 2005-07-22 | $9.31 | $9.52 | 6,200 |
| 2005-07-21 | $9.38 | $9.60 | 50,800 |
| 2005-07-20 | $9.18 | $9.40 | 74,800 |
| 2005-07-19 | $9.25 | $9.47 | 7,000 |
| 2005-07-18 | $9.31 | $9.53 | 6,000 |
| 2005-07-15 | $9.30 | $9.52 | 7,600 |
| 2005-07-14 | $9.33 | $9.54 | 9,400 |
| 2005-07-13 | $9.09 | $9.30 | 7,800 |
| 2005-07-12 | $9.20 | $9.42 | 9,800 |
| 2005-07-11 | $9.12 | $9.33 | 13,600 |
| 2005-07-08 | $9.00 | $9.21 | 8,400 |
| 2005-07-07 | $8.87 | $9.07 | 800 |
| 2005-07-06 | $8.87 | $9.07 | 3,800 |
| 2005-07-05 | $9.01 | $9.22 | 3,600 |
| 2005-07-01 | $9.16 | $9.37 | 8,200 |
| 2005-06-30 | $9.30 | $9.51 | 2,800 |
| 2005-06-29 | $9.34 | $9.56 | 1,600 |
| 2005-06-28 | $9.24 | $9.46 | 1,200 |
| 2005-06-27 | $9.31 | $9.53 | 3,400 |
| 2005-06-24 | $9.42 | $9.64 | 22,800 |
| 2005-06-23 | $9.50 | $9.72 | 2,800 |
| 2005-06-22 | $9.49 | $9.71 | 24,000 |
| 2005-06-21 | $9.41 | $9.63 | 7,200 |
| 2005-06-20 | $9.41 | $9.63 | 10,400 |
| 2005-06-17 | $9.50 | $9.72 | 13,000 |
| 2005-06-16 | $9.51 | $9.73 | 5,200 |
| 2005-06-15 | $9.50 | $9.72 | 28,000 |
| 2005-06-14 | $9.42 | $9.64 | 9,800 |
| 2005-06-13 | $9.44 | $9.66 | 9,400 |
| 2005-06-10 | $9.43 | $9.65 | 24,800 |
| 2005-06-09 | $9.45 | $9.67 | 4,600 |
| 2005-06-08 | $9.49 | $9.71 | 8,400 |
| 2005-06-07 | $9.47 | $9.69 | 8,200 |
| 2005-06-06 | $9.52 | $9.74 | 6,000 |
| 2005-06-03 | $9.46 | $9.68 | 7,800 |
| 2005-06-02 | $9.39 | $9.61 | 8,400 |
| 2005-06-01 | $9.52 | $9.74 | 2,200 |
| 2005-05-31 | $9.44 | $9.66 | 9,200 |
| 2005-05-27 | $9.47 | $9.69 | 6,600 |
| 2005-05-26 | $9.24 | $9.45 | 3,800 |
| 2005-05-25 | $9.00 | $9.21 | 2,800 |
| 2005-05-24 | $9.23 | $9.45 | 2,600 |
| 2005-05-23 | $9.23 | $9.45 | 1,400 |
| 2005-05-20 | $9.06 | $9.27 | 2,800 |
| 2005-05-19 | $9.18 | $9.39 | 6,200 |
| 2005-05-18 | $8.95 | $9.16 | 16,000 |
| 2005-05-17 | $8.91 | $9.11 | 13,600 |
| 2005-05-16 | $9.03 | $9.24 | 12,400 |
| 2005-05-13 | $8.70 | $8.91 | 27,400 |
| 2005-05-12 | $8.78 | $8.99 | 1,200 |
| 2005-05-11 | $8.82 | $9.03 | 7,000 |
| 2005-05-10 | $8.80 | $9.01 | 7,600 |
| 2005-05-09 | $9.02 | $9.23 | 11,000 |
| 2005-05-06 | $9.06 | $9.27 | 13,200 |
| 2005-05-05 | $9.09 | $9.30 | 9,200 |
| 2005-05-04 | $9.04 | $9.25 | 3,400 |
| 2005-05-03 | $8.97 | $9.18 | 3,400 |
| 2005-05-02 | $8.90 | $9.11 | 2,400 |
| 2005-04-29 | $8.76 | $8.97 | 2,800 |
| 2005-04-28 | $8.68 | $8.88 | 3,600 |
| 2005-04-27 | $8.86 | $9.07 | 31,200 |
| 2005-04-26 | $9.00 | $9.21 | 2,800 |
| 2005-04-25 | $9.05 | $9.26 | 22,800 |
| 2005-04-22 | $9.05 | $9.26 | 33,800 |
| 2005-04-21 | $9.21 | $9.42 | 28,200 |
| 2005-04-20 | $9.00 | $9.21 | 8,600 |
| 2005-04-19 | $9.20 | $9.42 | 73,600 |
| 2005-04-18 | $8.93 | $9.14 | 3,400 |
| 2005-04-15 | $9.15 | $9.36 | 8,000 |
| 2005-04-14 | $9.39 | $9.61 | 2,200 |
| 2005-04-13 | $9.55 | $9.78 | 6,200 |
| 2005-04-12 | $9.60 | $9.83 | 7,800 |
| 2005-04-11 | $9.67 | $9.90 | 3,800 |
| 2005-04-08 | $9.71 | $9.93 | 6,200 |
| 2005-04-07 | $9.67 | $9.90 | 2,800 |
| 2005-04-06 | $9.65 | $9.88 | 6,200 |
| 2005-04-05 | $9.63 | $9.85 | 5,800 |
| 2005-04-04 | $9.59 | $9.81 | 22,800 |
| 2005-04-01 | $9.59 | $9.82 | 73,000 |
| 2005-03-31 | $9.56 | $9.79 | 4,400 |
| 2005-03-30 | $9.55 | $9.77 | 8,800 |
| 2005-03-29 | $9.46 | $9.68 | 7,600 |
| 2005-03-28 | $9.86 | $10.09 | 17,200 |
| 2005-03-24 | $9.72 | $9.91 | 26,000 |
| 2005-03-23 | $9.56 | $9.75 | 17,000 |
| 2005-03-22 | $9.63 | $9.82 | 13,400 |
| 2005-03-21 | $9.88 | $10.08 | 3,000 |
| 2005-03-18 | $9.83 | $10.03 | 9,200 |
| 2005-03-17 | $9.90 | $10.10 | 9,200 |
| 2005-03-16 | $9.90 | $10.10 | 19,400 |
| 2005-03-15 | $10.05 | $10.25 | 12,800 |
| 2005-03-14 | $10.27 | $10.47 | 17,200 |
| 2005-03-11 | $10.57 | $10.78 | 128,800 |
| 2005-03-10 | $10.45 | $10.66 | 3,800 |
| 2005-03-09 | $10.52 | $10.73 | 4,200 |
| 2005-03-08 | $10.45 | $10.66 | 6,400 |
| 2005-03-07 | $10.68 | $10.89 | 17,800 |
| 2005-03-04 | $10.78 | $10.99 | 2,400 |
| 2005-03-03 | $10.72 | $10.93 | 22,000 |
| 2005-03-02 | $10.85 | $11.07 | 12,000 |
| 2005-03-01 | $11.03 | $11.26 | 9,200 |
| 2005-02-28 | $10.80 | $11.02 | 25,800 |
| 2005-02-25 | $10.75 | $10.97 | 101,000 |
| 2005-02-24 | $10.69 | $10.91 | 4,200 |
| 2005-02-23 | $10.72 | $10.93 | 10,200 |
| 2005-02-22 | $10.62 | $10.84 | 26,800 |
| 2005-02-18 | $10.90 | $11.12 | 21,400 |
| 2005-02-17 | $10.78 | $10.99 | 5,600 |
| 2005-02-16 | $10.71 | $10.93 | 32,800 |
| 2005-02-15 | $11.00 | $11.22 | 17,000 |
| 2005-02-14 | $11.04 | $11.27 | 12,200 |
| 2005-02-11 | $11.05 | $11.28 | 11,600 |
| 2005-02-10 | $10.85 | $11.07 | 7,000 |
| 2005-02-09 | $10.73 | $10.94 | 9,600 |
| 2005-02-08 | $10.68 | $10.89 | 18,000 |
| 2005-02-07 | $10.64 | $10.85 | 40,800 |
| 2005-02-04 | $10.44 | $10.65 | 7,200 |
| 2005-02-03 | $10.28 | $10.48 | 16,600 |
| 2005-02-02 | $10.45 | $10.66 | 28,400 |
| 2005-02-01 | $10.43 | $10.64 | 9,800 |
| 2005-01-31 | $10.46 | $10.67 | 19,000 |
| 2005-01-28 | $10.43 | $10.64 | 7,600 |
| 2005-01-27 | $10.47 | $10.68 | 8,800 |
| 2005-01-26 | $10.57 | $10.79 | 55,000 |
| 2005-01-25 | $10.35 | $10.56 | 18,400 |
| 2005-01-24 | $10.57 | $10.79 | 13,400 |
| 2005-01-21 | $10.38 | $10.59 | 11,400 |
| 2005-01-20 | $10.40 | $10.61 | 30,400 |
| 2005-01-19 | $10.56 | $10.78 | 11,600 |
| 2005-01-18 | $10.71 | $10.92 | 5,200 |
| 2005-01-14 | $10.71 | $10.93 | 12,600 |
| 2005-01-13 | $10.50 | $10.71 | 19,000 |
| 2005-01-12 | $10.65 | $10.86 | 31,400 |
| 2005-01-11 | $10.40 | $10.61 | 55,600 |
| 2005-01-10 | $10.24 | $10.44 | 31,400 |
| 2005-01-07 | $10.19 | $10.40 | 25,400 |
| 2005-01-06 | $10.21 | $10.42 | 37,400 |
| 2005-01-05 | $10.24 | $10.45 | 23,400 |
| 2005-01-04 | $10.32 | $10.53 | 28,400 |
| 2005-01-03 | $10.63 | $10.85 | 6,200 |