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
- 2001-08-03 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 | $9.32 | $9.32 | 10,990 |
| 2005-12-29 | $9.64 | $9.64 | 0 |
| 2005-12-28 | $9.64 | $9.64 | 222 |
| 2005-12-27 | $9.46 | $9.46 | 0 |
| 2005-12-23 | $9.46 | $9.46 | 0 |
| 2005-12-22 | $9.46 | $9.46 | 3,330 |
| 2005-12-21 | $9.66 | $9.66 | 14,987 |
| 2005-12-20 | $9.42 | $9.42 | 12,322 |
| 2005-12-19 | $9.41 | $9.41 | 4,774 |
| 2005-12-16 | $9.46 | $9.46 | 0 |
| 2005-12-15 | $9.46 | $9.46 | 0 |
| 2005-12-14 | $9.46 | $9.46 | 2,220 |
| 2005-12-13 | $9.46 | $9.46 | 0 |
| 2005-12-12 | $9.46 | $9.46 | 29,641 |
| 2005-12-09 | $9.32 | $9.32 | 0 |
| 2005-12-08 | $9.32 | $9.32 | 10,213 |
| 2005-12-07 | $9.50 | $9.50 | 64,499 |
| 2005-12-06 | $9.32 | $9.32 | 23,313 |
| 2005-12-05 | $9.23 | $9.23 | 27,642 |
| 2005-12-02 | $9.19 | $9.19 | 151,311 |
| 2005-12-01 | $9.37 | $9.37 | 0 |
| 2005-11-30 | $9.37 | $9.37 | 0 |
| 2005-11-29 | $9.37 | $9.37 | 0 |
| 2005-11-28 | $9.37 | $9.37 | 0 |
| 2005-11-25 | $9.37 | $9.37 | 0 |
| 2005-11-23 | $9.37 | $9.37 | 2,886 |
| 2005-11-22 | $9.32 | $9.32 | 0 |
| 2005-11-21 | $9.32 | $9.32 | 1,110 |
| 2005-11-18 | $9.32 | $9.32 | 6,439 |
| 2005-11-17 | $9.23 | $9.23 | 0 |
| 2005-11-16 | $9.23 | $9.23 | 0 |
| 2005-11-15 | $9.23 | $9.23 | 0 |
| 2005-11-14 | $9.23 | $9.23 | 3,219 |
| 2005-11-11 | $9.41 | $9.41 | 0 |
| 2005-11-10 | $9.41 | $9.41 | 0 |
| 2005-11-09 | $9.41 | $9.41 | 0 |
| 2005-11-08 | $9.41 | $9.41 | 0 |
| 2005-11-07 | $9.41 | $9.41 | 0 |
| 2005-11-04 | $9.41 | $9.41 | 0 |
| 2005-11-03 | $9.41 | $9.41 | 83,371 |
| 2005-11-02 | $8.65 | $8.65 | 0 |
| 2005-11-01 | $8.65 | $8.65 | 0 |
| 2005-10-31 | $8.65 | $8.65 | 0 |
| 2005-10-28 | $8.65 | $8.65 | 444,941 |
| 2005-10-27 | $8.74 | $8.74 | 0 |
| 2005-10-26 | $8.74 | $8.74 | 0 |
| 2005-10-25 | $8.74 | $8.74 | 444 |
| 2005-10-24 | $8.56 | $8.56 | 0 |
| 2005-10-21 | $8.56 | $8.56 | 444 |
| 2005-10-20 | $8.58 | $8.58 | 555,066 |
| 2005-10-19 | $8.29 | $8.29 | 1,332 |
| 2005-10-18 | $8.24 | $8.24 | 85,036 |
| 2005-10-17 | $8.67 | $8.67 | 666,079 |
| 2005-10-14 | $8.62 | $8.62 | 0 |
| 2005-10-13 | $8.62 | $8.62 | 58,282 |
| 2005-10-12 | $8.76 | $8.76 | 244,229 |
| 2005-10-11 | $8.94 | $8.94 | 34,303 |
| 2005-10-10 | $8.78 | $8.78 | 999 |
| 2005-10-07 | $9.00 | $9.00 | 144,317 |
| 2005-10-06 | $9.06 | $9.06 | 55,507 |
| 2005-10-05 | $9.19 | $9.19 | 55,507 |
| 2005-10-04 | $9.27 | $9.27 | 0 |
| 2005-10-03 | $9.27 | $9.27 | 381,552 |
| 2005-09-30 | $9.01 | $9.01 | 0 |
| 2005-09-29 | $9.01 | $9.01 | 0 |
| 2005-09-28 | $9.01 | $9.01 | 0 |
| 2005-09-27 | $9.01 | $9.01 | 0 |
| 2005-09-26 | $9.01 | $9.01 | 0 |
| 2005-09-23 | $9.01 | $9.01 | 4,441 |
| 2005-09-22 | $9.19 | $9.19 | 0 |
| 2005-09-21 | $9.19 | $9.19 | 0 |
| 2005-09-20 | $9.19 | $9.19 | 13,988 |
| 2005-09-19 | $9.14 | $9.14 | 2,442 |
| 2005-09-16 | $9.10 | $9.10 | 0 |
| 2005-09-15 | $9.10 | $9.10 | 333,928 |
| 2005-09-14 | $9.23 | $9.23 | 11,656 |
| 2005-09-13 | $9.28 | $9.28 | 2,220 |
| 2005-09-12 | $9.28 | $9.28 | 1,110 |
| 2005-09-09 | $9.37 | $9.37 | 4,441 |
| 2005-09-08 | $9.55 | $9.55 | 111 |
| 2005-09-07 | $8.96 | $8.96 | 0 |
| 2005-09-06 | $8.96 | $8.96 | 0 |
| 2005-09-02 | $8.96 | $8.96 | 0 |
| 2005-09-01 | $8.96 | $8.96 | 0 |
| 2005-08-31 | $8.96 | $8.96 | 0 |
| 2005-08-30 | $8.96 | $8.96 | 0 |
| 2005-08-29 | $8.96 | $8.96 | 0 |
| 2005-08-26 | $8.96 | $8.96 | 0 |
| 2005-08-25 | $8.96 | $8.96 | 0 |
| 2005-08-24 | $8.96 | $8.96 | 777 |
| 2005-08-23 | $9.43 | $9.43 | 0 |
| 2005-08-22 | $9.43 | $9.43 | 0 |
| 2005-08-19 | $9.43 | $9.43 | 0 |
| 2005-08-18 | $9.43 | $9.43 | 0 |
| 2005-08-17 | $9.43 | $9.43 | 0 |
| 2005-08-16 | $9.43 | $9.43 | 0 |
| 2005-08-15 | $9.43 | $9.43 | 38,744 |
| 2005-08-12 | $9.57 | $9.57 | 1,332 |
| 2005-08-11 | $9.37 | $9.37 | 1,332 |
| 2005-08-10 | $9.66 | $9.66 | 6,217 |
| 2005-08-09 | $9.29 | $9.29 | 0 |
| 2005-08-08 | $9.29 | $9.29 | 158,749 |
| 2005-08-05 | $8.97 | $8.97 | 0 |
| 2005-08-04 | $8.97 | $8.97 | 111,013 |
| 2005-08-03 | $8.92 | $8.92 | 3,996 |
| 2005-08-02 | $8.96 | $8.96 | 0 |
| 2005-08-01 | $8.96 | $8.96 | 0 |
| 2005-07-29 | $8.96 | $8.96 | 444 |
| 2005-07-28 | $8.83 | $8.83 | 0 |
| 2005-07-27 | $8.83 | $8.83 | 5,551 |
| 2005-07-26 | $8.77 | $8.77 | 0 |
| 2005-07-25 | $8.77 | $8.77 | 0 |
| 2005-07-22 | $8.77 | $8.77 | 0 |
| 2005-07-21 | $8.77 | $8.77 | 0 |
| 2005-07-20 | $8.77 | $8.77 | 0 |
| 2005-07-19 | $8.77 | $8.77 | 10,102 |
| 2005-07-18 | $8.92 | $8.92 | 167,297 |
| 2005-07-15 | $9.01 | $9.01 | 0 |
| 2005-07-14 | $9.01 | $9.01 | 27,642 |
| 2005-07-13 | $8.78 | $8.78 | 0 |
| 2005-07-12 | $8.78 | $8.78 | 0 |
| 2005-07-11 | $8.78 | $8.78 | 34,081 |
| 2005-07-08 | $8.84 | $8.84 | 0 |
| 2005-07-07 | $8.84 | $8.84 | 0 |
| 2005-07-06 | $8.84 | $8.84 | 4,441 |
| 2005-07-05 | $8.74 | $8.74 | 6,661 |
| 2005-07-01 | $9.01 | $9.01 | 8,437 |
| 2005-06-30 | $9.06 | $9.06 | 7,105 |
| 2005-06-29 | $9.14 | $9.14 | 0 |
| 2005-06-28 | $9.14 | $9.14 | 1,665 |
| 2005-06-27 | $9.17 | $9.17 | 0 |
| 2005-06-24 | $9.17 | $9.17 | 0 |
| 2005-06-23 | $9.17 | $9.17 | 389,323 |
| 2005-06-22 | $9.11 | $9.11 | 311,947 |
| 2005-06-21 | $8.69 | $8.69 | 167,075 |
| 2005-06-20 | $8.69 | $8.69 | 61,945 |
| 2005-06-17 | $8.78 | $8.78 | 0 |
| 2005-06-16 | $8.78 | $8.78 | 0 |
| 2005-06-15 | $8.78 | $8.78 | 0 |
| 2005-06-14 | $8.78 | $8.78 | 1,665 |
| 2005-06-13 | $8.62 | $8.62 | 0 |
| 2005-06-10 | $8.62 | $8.62 | 0 |
| 2005-06-09 | $8.62 | $8.62 | 0 |
| 2005-06-08 | $8.62 | $8.62 | 16,652 |
| 2005-06-07 | $8.69 | $8.69 | 0 |
| 2005-06-06 | $8.69 | $8.69 | 1,110 |
| 2005-06-03 | $8.51 | $8.51 | 0 |
| 2005-06-02 | $8.51 | $8.51 | 0 |
| 2005-06-01 | $8.51 | $8.51 | 0 |
| 2005-05-31 | $8.51 | $8.51 | 0 |
| 2005-05-27 | $8.51 | $8.51 | 1,221 |
| 2005-05-26 | $8.78 | $8.78 | 0 |
| 2005-05-25 | $8.78 | $8.78 | 0 |
| 2005-05-24 | $8.78 | $8.78 | 0 |
| 2005-05-23 | $8.78 | $8.78 | 0 |
| 2005-05-20 | $8.78 | $8.78 | 5,884 |
| 2005-05-19 | $9.01 | $9.01 | 2,664 |
| 2005-05-18 | $8.87 | $8.87 | 0 |
| 2005-05-17 | $8.87 | $8.87 | 0 |
| 2005-05-16 | $8.87 | $8.87 | 0 |
| 2005-05-13 | $8.87 | $8.87 | 28,308 |
| 2005-05-12 | $9.01 | $9.01 | 13,988 |
| 2005-05-11 | $9.10 | $9.10 | 235,237 |
| 2005-05-10 | $9.22 | $9.22 | 1,665 |
| 2005-05-09 | $9.31 | $9.31 | 0 |
| 2005-05-06 | $9.31 | $9.31 | 0 |
| 2005-05-05 | $9.31 | $9.31 | 0 |
| 2005-05-04 | $9.31 | $9.31 | 0 |
| 2005-05-03 | $9.14 | $9.14 | 0 |
| 2005-05-02 | $9.14 | $9.14 | 0 |
| 2005-04-29 | $9.14 | $9.14 | 68,606 |
| 2005-04-28 | $9.14 | $9.14 | 101,466 |
| 2005-04-27 | $9.59 | $9.59 | 0 |
| 2005-04-26 | $9.59 | $9.59 | 0 |
| 2005-04-25 | $9.59 | $9.59 | 1,554 |
| 2005-04-22 | $9.46 | $9.46 | 1,665 |
| 2005-04-21 | $9.55 | $9.55 | 50,844 |
| 2005-04-20 | $9.41 | $9.41 | 4,996 |
| 2005-04-19 | $9.56 | $9.56 | 222,248 |
| 2005-04-18 | $9.30 | $9.30 | 0 |
| 2005-04-15 | $9.30 | $9.30 | 3,996 |
| 2005-04-14 | $9.73 | $9.73 | 55,507 |
| 2005-04-13 | $9.68 | $9.68 | 18,317 |
| 2005-04-12 | $9.50 | $9.50 | 445,718 |
| 2005-04-11 | $9.47 | $9.47 | 1,554 |
| 2005-04-08 | $9.34 | $9.34 | 0 |
| 2005-04-07 | $9.34 | $9.34 | 0 |
| 2005-04-06 | $9.34 | $9.34 | 2,553 |
| 2005-04-05 | $9.23 | $9.23 | 0 |
| 2005-04-04 | $9.23 | $9.23 | 0 |
| 2005-04-01 | $9.23 | $9.23 | 1,110 |
| 2005-03-31 | $9.55 | $9.55 | 0 |
| 2005-03-30 | $9.55 | $9.55 | 555 |
| 2005-03-29 | $9.23 | $9.23 | 0 |
| 2005-03-28 | $9.23 | $9.23 | 1,110 |
| 2005-03-24 | $9.41 | $9.41 | 2,775 |
| 2005-03-23 | $9.41 | $9.41 | 0 |
| 2005-03-22 | $9.41 | $9.41 | 2,220 |
| 2005-03-21 | $9.46 | $9.46 | 3,330 |
| 2005-03-18 | $9.59 | $9.59 | 4,996 |
| 2005-03-17 | $9.68 | $9.68 | 1,110 |
| 2005-03-16 | $9.59 | $9.59 | 2,442 |
| 2005-03-15 | $10.04 | $10.04 | 1,665 |
| 2005-03-14 | $9.86 | $9.86 | 2,664 |
| 2005-03-11 | $10.04 | $10.04 | 11,101 |
| 2005-03-10 | $10.04 | $10.04 | 19,982 |
| 2005-03-09 | $10.04 | $10.04 | 27,087 |
| 2005-03-08 | $10.09 | $10.09 | 333 |
| 2005-03-07 | $9.86 | $9.86 | 0 |
| 2005-03-04 | $9.86 | $9.86 | 0 |
| 2005-03-03 | $9.86 | $9.86 | 555 |
| 2005-03-02 | $10.09 | $10.09 | 0 |
| 2005-03-01 | $10.09 | $10.09 | 0 |
| 2005-02-28 | $10.09 | $10.09 | 0 |
| 2005-02-25 | $10.09 | $10.09 | 0 |
| 2005-02-24 | $10.09 | $10.09 | 8,881 |
| 2005-02-23 | $10.31 | $10.31 | 0 |
| 2005-02-22 | $10.31 | $10.31 | 1,665 |
| 2005-02-18 | $10.36 | $10.36 | 0 |
| 2005-02-17 | $10.36 | $10.36 | 4,441 |
| 2005-02-16 | $10.33 | $10.33 | 1,665 |
| 2005-02-15 | $10.38 | $10.38 | 8,659 |
| 2005-02-14 | $10.13 | $10.13 | 0 |
| 2005-02-11 | $10.13 | $10.13 | 0 |
| 2005-02-10 | $10.13 | $10.13 | 777 |
| 2005-02-09 | $10.09 | $10.09 | 1,998 |
| 2005-02-08 | $9.91 | $9.91 | 0 |
| 2005-02-07 | $9.91 | $9.91 | 55,507 |
| 2005-02-04 | $10.02 | $10.02 | 1,665 |
| 2005-02-03 | $10.27 | $10.27 | 0 |
| 2005-02-02 | $10.27 | $10.27 | 5,551 |
| 2005-02-01 | $10.27 | $10.27 | 1,554 |
| 2005-01-31 | $9.84 | $9.84 | 0 |
| 2005-01-28 | $9.84 | $9.84 | 222 |
| 2005-01-27 | $10.18 | $10.18 | 666 |
| 2005-01-26 | $9.65 | $9.65 | 1,221 |
| 2005-01-25 | $9.78 | $9.78 | 0 |
| 2005-01-24 | $9.78 | $9.78 | 55,507 |
| 2005-01-21 | $9.92 | $9.92 | 0 |
| 2005-01-20 | $9.92 | $9.92 | 0 |
| 2005-01-19 | $9.92 | $9.92 | 24,090 |
| 2005-01-18 | $10.06 | $10.06 | 0 |
| 2005-01-14 | $10.06 | $10.06 | 178,842 |
| 2005-01-13 | $10.18 | $10.18 | 1,998 |
| 2005-01-12 | $9.94 | $9.94 | 77,709 |
| 2005-01-11 | $9.96 | $9.96 | 0 |
| 2005-01-10 | $9.96 | $9.96 | 0 |
| 2005-01-07 | $9.96 | $9.96 | 0 |
| 2005-01-06 | $9.96 | $9.96 | 55,507 |
| 2005-01-05 | $9.91 | $9.91 | 555 |
| 2005-01-04 | $9.82 | $9.82 | 0 |
| 2005-01-03 | $9.82 | $9.82 | 0 |