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
- 1973-02-21 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 | $10.40 | $13.42 | 800 | — | — |
| 2005-12-29 | $10.50 | $13.54 | 1,000 | — | — |
| 2005-12-28 | $10.30 | $13.29 | 0 | — | — |
| 2005-12-27 | $10.30 | $13.29 | 400 | — | — |
| 2005-12-23 | $10.50 | $13.54 | 1,000 | — | — |
| 2005-12-22 | $10.30 | $13.29 | 300 | — | — |
| 2005-12-21 | $10.21 | $13.17 | 1,000 | — | — |
| 2005-12-20 | $10.30 | $13.29 | 0 | — | — |
| 2005-12-19 | $10.30 | $13.29 | 600 | — | — |
| 2005-12-16 | $10.17 | $13.12 | 600 | — | — |
| 2005-12-15 | $10.11 | $13.04 | 1,400 | — | — |
| 2005-12-14 | $10.34 | $13.34 | 0 | — | — |
| 2005-12-13 | $10.34 | $13.34 | 600 | — | — |
| 2005-12-12 | $10.31 | $13.30 | 700 | — | — |
| 2005-12-09 | $10.40 | $13.42 | 500 | — | — |
| 2005-12-08 | $10.50 | $13.54 | 300 | — | — |
| 2005-12-07 | $10.46 | $13.49 | 7,700 | — | — |
| 2005-12-06 | $9.80 | $12.64 | 1,000 | — | — |
| 2005-12-05 | $9.70 | $12.51 | 100 | — | — |
| 2005-12-02 | $9.80 | $12.64 | 500 | — | — |
| 2005-12-01 | $9.90 | $12.77 | 0 | — | — |
| 2005-11-30 | $9.90 | $12.77 | 0 | — | — |
| 2005-11-29 | $9.90 | $12.77 | 0 | — | — |
| 2005-11-28 | $9.90 | $12.77 | 0 | — | — |
| 2005-11-25 | $9.90 | $12.77 | 0 | — | — |
| 2005-11-23 | $9.90 | $12.77 | 0 | — | — |
| 2005-11-22 | $9.90 | $12.77 | 0 | — | — |
| 2005-11-21 | $9.90 | $12.77 | 0 | — | — |
| 2005-11-18 | $9.90 | $12.77 | 600 | — | — |
| 2005-11-17 | $9.85 | $12.71 | 0 | — | — |
| 2005-11-16 | $9.85 | $12.71 | 0 | — | — |
| 2005-11-15 | $9.85 | $12.71 | 0 | — | — |
| 2005-11-14 | $9.85 | $12.71 | 0 | — | — |
| 2005-11-11 | $9.85 | $12.71 | 3,600 | — | — |
| 2005-11-10 | $9.65 | $12.45 | 1,000 | — | — |
| 2005-11-09 | $9.74 | $12.56 | 1,000 | — | — |
| 2005-11-08 | $9.50 | $12.25 | 0 | — | — |
| 2005-11-07 | $9.50 | $12.25 | 300 | — | — |
| 2005-11-04 | $9.63 | $12.42 | 300 | — | — |
| 2005-11-03 | $9.60 | $12.38 | 200 | — | — |
| 2005-11-02 | $9.60 | $12.38 | 0 | — | — |
| 2005-11-01 | $9.60 | $12.38 | 1,200 | — | — |
| 2005-10-31 | $9.65 | $12.45 | 2,000 | — | — |
| 2005-10-28 | $9.69 | $12.50 | 2,000 | — | — |
| 2005-10-27 | $9.80 | $12.64 | 500 | — | — |
| 2005-10-26 | $9.60 | $12.38 | 3,000 | — | — |
| 2005-10-25 | $9.93 | $12.81 | 0 | — | — |
| 2005-10-24 | $9.93 | $12.81 | 1,100 | — | — |
| 2005-10-21 | $9.96 | $12.85 | 1,200 | — | — |
| 2005-10-20 | $10.12 | $13.05 | 2,000 | — | — |
| 2005-10-19 | $10.05 | $12.96 | 2,700 | — | — |
| 2005-10-18 | $9.42 | $12.15 | 0 | — | — |
| 2005-10-17 | $9.42 | $12.15 | 200 | — | — |
| 2005-10-14 | $9.48 | $12.23 | 2,400 | — | — |
| 2005-10-13 | $9.38 | $12.10 | 400 | — | — |
| 2005-10-12 | $9.45 | $12.19 | 2,000 | — | — |
| 2005-10-11 | $9.45 | $12.19 | 0 | — | — |
| 2005-10-10 | $9.45 | $12.19 | 100 | — | — |
| 2005-10-07 | $9.50 | $12.25 | 5,000 | — | — |
| 2005-10-06 | $9.65 | $12.45 | 2,100 | — | — |
| 2005-10-05 | $9.55 | $12.32 | 2,300 | — | — |
| 2005-10-04 | $9.55 | $12.32 | 1,300 | — | — |
| 2005-10-03 | $9.50 | $12.25 | 1,100 | — | — |
| 2005-09-30 | $9.60 | $12.38 | 0 | — | — |
| 2005-09-29 | $9.60 | $12.38 | 300 | — | — |
| 2005-09-28 | $9.58 | $12.36 | 0 | — | — |
| 2005-09-27 | $9.58 | $12.36 | 100 | — | — |
| 2005-09-26 | $9.62 | $12.41 | 1,000 | — | — |
| 2005-09-23 | $9.52 | $12.28 | 1,400 | — | — |
| 2005-09-22 | $9.40 | $12.13 | 3,300 | — | — |
| 2005-09-21 | $9.40 | $12.13 | 2,000 | — | — |
| 2005-09-20 | $9.35 | $12.06 | 15,000 | — | — |
| 2005-09-19 | $9.49 | $12.24 | 3,400 | — | — |
| 2005-09-16 | $9.50 | $12.25 | 300 | — | — |
| 2005-09-15 | $9.50 | $12.25 | 1,600 | — | — |
| 2005-09-14 | $9.51 | $12.27 | 0 | — | — |
| 2005-09-13 | $9.51 | $12.27 | 200 | — | — |
| 2005-09-12 | $9.56 | $12.33 | 1,100 | — | — |
| 2005-09-09 | $9.65 | $12.45 | 0 | — | — |
| 2005-09-08 | $9.65 | $12.45 | 200 | — | — |
| 2005-09-07 | $9.56 | $12.33 | 1,000 | — | — |
| 2005-09-06 | $9.70 | $12.51 | 0 | — | — |
| 2005-09-02 | $9.70 | $12.51 | 200 | — | — |
| 2005-09-01 | $9.85 | $12.71 | 4,100 | — | — |
| 2005-08-31 | $9.79 | $12.63 | 6,000 | — | — |
| 2005-08-30 | $9.57 | $12.34 | 200 | — | — |
| 2005-08-29 | $9.48 | $12.23 | 1,500 | — | — |
| 2005-08-26 | $9.48 | $12.23 | 700 | — | — |
| 2005-08-25 | $9.55 | $12.32 | 400 | — | — |
| 2005-08-24 | $9.67 | $12.47 | 9,900 | — | — |
| 2005-08-23 | $9.48 | $12.23 | 900 | — | — |
| 2005-08-22 | $9.48 | $12.23 | 3,200 | — | — |
| 2005-08-19 | $9.56 | $12.33 | 1,100 | — | — |
| 2005-08-18 | $9.65 | $12.45 | 5,100 | — | — |
| 2005-08-17 | $9.75 | $12.58 | 12,400 | — | — |
| 2005-08-16 | $9.75 | $12.58 | 50,500 | — | — |
| 2005-08-15 | $9.00 | $11.61 | 9,800 | — | — |
| 2005-08-12 | $9.05 | $11.67 | 2,100 | — | — |
| 2005-08-11 | $9.14 | $11.79 | 2,200 | — | — |
| 2005-08-10 | $9.14 | $11.79 | 7,800 | — | — |
| 2005-08-09 | $9.15 | $11.80 | 1,000 | — | — |
| 2005-08-08 | $9.30 | $12.00 | 1,000 | — | — |
| 2005-08-05 | $9.08 | $11.71 | 1,700 | — | — |
| 2005-08-04 | $8.92 | $11.51 | 300 | — | — |
| 2005-08-03 | $9.00 | $11.61 | 2,100 | — | — |
| 2005-08-02 | $9.03 | $11.65 | 2,300 | — | — |
| 2005-08-01 | $9.09 | $11.73 | 1,300 | — | — |
| 2005-07-29 | $9.10 | $11.74 | 400 | — | — |
| 2005-07-28 | $9.20 | $11.87 | 0 | — | — |
| 2005-07-27 | $9.20 | $11.87 | 0 | — | — |
| 2005-07-26 | $9.20 | $11.87 | 1,000 | — | — |
| 2005-07-25 | $9.25 | $11.93 | 8,000 | — | — |
| 2005-07-22 | $9.27 | $11.96 | 5,500 | — | — |
| 2005-07-21 | $9.30 | $12.00 | 29,800 | — | — |
| 2005-07-20 | $9.31 | $12.01 | 4,200 | — | — |
| 2005-07-19 | $9.58 | $12.36 | 36,800 | — | — |
| 2005-07-18 | $9.55 | $12.32 | 1,000 | — | — |
| 2005-07-15 | $9.55 | $12.32 | 2,600 | — | — |
| 2005-07-14 | $9.45 | $12.19 | 2,600 | — | — |
| 2005-07-13 | $9.46 | $12.20 | 0 | — | — |
| 2005-07-12 | $9.46 | $12.20 | 3,700 | — | — |
| 2005-07-11 | $9.60 | $12.38 | 13,700 | — | — |
| 2005-07-08 | $9.36 | $12.07 | 200 | — | — |
| 2005-07-07 | $9.43 | $12.16 | 1,000 | — | — |
| 2005-07-06 | $9.47 | $12.22 | 3,000 | — | — |
| 2005-07-05 | $9.49 | $12.24 | 1,000 | — | — |
| 2005-07-01 | $9.40 | $12.13 | 600 | — | — |
| 2005-06-30 | $9.23 | $11.91 | 3,700 | — | — |
| 2005-06-29 | $9.05 | $11.67 | 100 | — | — |
| 2005-06-28 | $9.02 | $11.64 | 1,300 | — | — |
| 2005-06-27 | $8.96 | $11.56 | 100 | — | — |
| 2005-06-24 | $8.86 | $11.43 | 0 | — | — |
| 2005-06-23 | $8.86 | $11.43 | 0 | — | — |
| 2005-06-22 | $8.86 | $11.43 | 400 | — | — |
| 2005-06-21 | $8.90 | $11.48 | 300 | — | — |
| 2005-06-20 | $9.04 | $11.66 | 1,200 | — | — |
| 2005-06-17 | $8.88 | $11.45 | 100 | — | — |
| 2005-06-16 | $8.75 | $11.29 | 3,200 | — | — |
| 2005-06-15 | $8.46 | $10.91 | 500 | — | — |
| 2005-06-14 | $8.35 | $10.77 | 18,200 | — | — |
| 2005-06-13 | $8.19 | $10.56 | 2,300 | — | — |
| 2005-06-10 | $8.10 | $10.45 | 2,900 | — | — |
| 2005-06-09 | $7.69 | $9.92 | 900 | — | — |
| 2005-06-08 | $7.65 | $9.87 | 500 | — | — |
| 2005-06-07 | $7.50 | $9.67 | 100 | — | — |
| 2005-06-06 | $7.41 | $9.56 | 0 | — | — |
| 2005-06-03 | $7.41 | $9.56 | 0 | — | — |
| 2005-06-02 | $7.41 | $9.56 | 100 | — | — |
| 2005-06-01 | $7.45 | $9.61 | 0 | — | — |
| 2005-05-31 | $7.45 | $9.61 | 0 | — | — |
| 2005-05-27 | $7.45 | $9.61 | 0 | — | — |
| 2005-05-26 | $7.45 | $9.61 | 0 | — | — |
| 2005-05-25 | $7.45 | $9.61 | 0 | — | — |
| 2005-05-24 | $7.45 | $9.61 | 400 | — | — |
| 2005-05-23 | $7.44 | $9.60 | 0 | — | — |
| 2005-05-20 | $7.44 | $9.60 | 0 | — | — |
| 2005-05-19 | $7.44 | $9.60 | 500 | — | — |
| 2005-05-18 | $7.35 | $9.48 | 0 | — | — |
| 2005-05-17 | $7.35 | $9.48 | 400 | — | — |
| 2005-05-16 | $7.49 | $9.66 | 0 | — | — |
| 2005-05-13 | $7.49 | $9.66 | 900 | — | — |
| 2005-05-12 | $7.34 | $9.47 | 300 | — | — |
| 2005-05-11 | $7.30 | $9.42 | 1,900 | — | — |
| 2005-05-10 | $7.16 | $9.24 | 0 | — | — |
| 2005-05-09 | $7.16 | $9.24 | 2,000 | — | — |
| 2005-05-06 | $7.50 | $9.67 | 0 | — | — |
| 2005-05-05 | $7.50 | $9.67 | 0 | — | — |
| 2005-05-04 | $7.50 | $9.67 | 100 | — | — |
| 2005-05-03 | $7.55 | $9.74 | 800 | — | — |
| 2005-05-02 | $7.54 | $9.73 | 100 | — | — |
| 2005-04-29 | $7.58 | $9.78 | 600 | — | — |
| 2005-04-28 | $7.61 | $9.82 | 0 | — | — |
| 2005-04-27 | $7.61 | $9.82 | 900 | — | — |
| 2005-04-26 | $7.60 | $9.80 | 600 | — | — |
| 2005-04-25 | $7.66 | $9.88 | 0 | — | — |
| 2005-04-22 | $7.66 | $9.88 | 100 | — | — |
| 2005-04-21 | $7.66 | $9.88 | 1,100 | — | — |
| 2005-04-20 | $7.71 | $9.95 | 200 | — | — |
| 2005-04-19 | $7.80 | $10.06 | 1,800 | — | — |
| 2005-04-18 | $8.05 | $10.38 | 0 | — | — |
| 2005-04-15 | $8.05 | $10.38 | 800 | — | — |
| 2005-04-14 | $8.25 | $10.64 | 1,000 | — | — |
| 2005-04-13 | $8.08 | $10.42 | 3,500 | — | — |
| 2005-04-12 | $7.90 | $10.19 | 0 | — | — |
| 2005-04-11 | $7.90 | $10.19 | 0 | — | — |
| 2005-04-08 | $7.90 | $10.19 | 400 | — | — |
| 2005-04-07 | $7.83 | $10.10 | 500 | — | — |
| 2005-04-06 | $7.93 | $10.23 | 0 | — | — |
| 2005-04-05 | $7.93 | $10.23 | 100 | — | — |
| 2005-04-04 | $7.98 | $10.29 | 0 | — | — |
| 2005-04-01 | $7.98 | $10.29 | 0 | — | — |
| 2005-03-31 | $7.98 | $10.29 | 200 | — | — |
| 2005-03-30 | $7.90 | $10.19 | 200 | — | — |
| 2005-03-29 | $8.08 | $10.42 | 2,100 | — | — |
| 2005-03-28 | $8.11 | $10.46 | 0 | — | — |
| 2005-03-24 | $8.11 | $10.46 | 0 | — | — |
| 2005-03-23 | $8.11 | $10.46 | 500 | — | — |
| 2005-03-22 | $8.05 | $10.38 | 200 | — | — |
| 2005-03-21 | $8.00 | $10.32 | 200 | — | — |
| 2005-03-18 | $8.10 | $10.45 | 4,500 | — | — |
| 2005-03-17 | $8.39 | $10.82 | 1,600 | — | — |
| 2005-03-16 | $8.42 | $10.86 | 3,000 | — | — |
| 2005-03-15 | $8.50 | $10.96 | 0 | — | — |
| 2005-03-14 | $8.50 | $10.96 | 500 | — | — |
| 2005-03-11 | $8.80 | $11.35 | 600 | — | — |
| 2005-03-10 | $8.95 | $11.54 | 5,900 | — | — |
| 2005-03-09 | $9.00 | $11.61 | 600 | — | — |
| 2005-03-08 | $9.15 | $11.80 | 10,700 | — | — |
| 2005-03-07 | $9.12 | $11.76 | 2,200 | — | — |
| 2005-03-04 | $9.26 | $11.94 | 0 | — | — |
| 2005-03-03 | $9.26 | $11.94 | 6,000 | — | — |
| 2005-03-02 | $8.55 | $11.03 | 1,300 | — | — |
| 2005-03-01 | $8.17 | $10.54 | 14,200 | — | — |
| 2005-02-28 | $7.93 | $10.23 | 3,400 | — | — |
| 2005-02-25 | $8.12 | $10.47 | 2,600 | — | — |
| 2005-02-24 | $8.00 | $10.32 | 800 | — | — |
| 2005-02-23 | $7.70 | $9.93 | 2,100 | — | — |
| 2005-02-22 | $8.02 | $10.35 | 100 | — | — |
| 2005-02-18 | $7.95 | $10.25 | 1,400 | — | — |
| 2005-02-17 | $7.95 | $10.25 | 200 | — | — |
| 2005-02-16 | $7.95 | $10.25 | 1,200 | — | — |
| 2005-02-15 | $8.10 | $10.45 | 2,400 | — | — |
| 2005-02-14 | $7.70 | $9.93 | 100 | — | — |
| 2005-02-11 | $7.78 | $10.04 | 1,000 | — | — |
| 2005-02-10 | $7.92 | $10.22 | 0 | — | — |
| 2005-02-09 | $7.92 | $10.22 | 300 | — | — |
| 2005-02-08 | $7.88 | $10.16 | 0 | — | — |
| 2005-02-07 | $7.88 | $10.16 | 500 | — | — |
| 2005-02-04 | $7.73 | $9.97 | 0 | — | — |
| 2005-02-03 | $7.73 | $9.97 | 0 | — | — |
| 2005-02-02 | $7.73 | $9.97 | 1,200 | — | — |
| 2005-02-01 | $7.77 | $10.02 | 1,400 | — | — |
| 2005-01-31 | $7.56 | $9.75 | 3,300 | — | — |
| 2005-01-28 | $7.42 | $9.57 | 4,800 | — | — |
| 2005-01-27 | $7.00 | $9.03 | 1,600 | — | — |
| 2005-01-26 | $7.05 | $9.09 | 0 | — | — |
| 2005-01-25 | $7.05 | $9.09 | 400 | — | — |
| 2005-01-24 | $7.00 | $9.03 | 4,200 | — | — |
| 2005-01-21 | $7.40 | $9.55 | 0 | — | — |
| 2005-01-20 | $7.40 | $9.55 | 200 | — | — |
| 2005-01-19 | $7.50 | $9.67 | 800 | — | — |
| 2005-01-18 | $7.60 | $9.80 | 400 | — | — |
| 2005-01-14 | $7.50 | $9.67 | 900 | — | — |
| 2005-01-13 | $7.60 | $9.80 | 2,300 | — | — |
| 2005-01-12 | $7.90 | $10.19 | 2,000 | — | — |
| 2005-01-11 | $8.10 | $10.04 | 2,400 | — | — |
| 2005-01-10 | $8.05 | $9.97 | 11,200 | — | — |
| 2005-01-07 | $7.45 | $9.23 | 800 | — | — |
| 2005-01-06 | $7.40 | $9.17 | 100 | — | — |
| 2005-01-05 | $7.35 | $9.11 | 1,500 | — | — |
| 2005-01-04 | $7.25 | $8.98 | 0 | — | — |
| 2005-01-03 | $7.25 | $8.98 | 1,800 | — | — |