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
- 1973-05-03 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 | $11.30 | $17.94 | 37,659 | — | — |
| 2005-12-29 | $11.31 | $17.96 | 41,425 | — | — |
| 2005-12-28 | $11.43 | $18.14 | 41,425 | — | — |
| 2005-12-27 | $11.47 | $18.21 | 37,659 | — | — |
| 2005-12-23 | $11.47 | $18.21 | 25,106 | — | — |
| 2005-12-22 | $11.34 | $18.00 | 47,702 | — | — |
| 2005-12-21 | $11.38 | $18.07 | 25,106 | — | — |
| 2005-12-20 | $11.60 | $18.41 | 35,149 | — | — |
| 2005-12-19 | $11.61 | $18.43 | 51,468 | — | — |
| 2005-12-16 | $11.69 | $18.57 | 15,064 | — | — |
| 2005-12-15 | $11.63 | $18.46 | 55,234 | — | — |
| 2005-12-14 | $11.68 | $18.55 | 26,362 | — | — |
| 2005-12-13 | $11.62 | $18.44 | 23,851 | — | — |
| 2005-12-12 | $11.43 | $18.15 | 22,596 | — | — |
| 2005-12-09 | $11.50 | $18.26 | 35,149 | — | — |
| 2005-12-08 | $11.46 | $18.19 | 27,617 | — | — |
| 2005-12-07 | $11.41 | $18.12 | 38,915 | — | — |
| 2005-12-06 | $11.32 | $17.98 | 11,298 | — | — |
| 2005-12-05 | $11.29 | $17.92 | 81,595 | — | — |
| 2005-12-02 | $11.25 | $17.87 | 87,872 | — | — |
| 2005-12-01 | $11.03 | $17.52 | 16,319 | — | — |
| 2005-11-30 | $11.11 | $17.57 | 16,319 | — | — |
| 2005-11-29 | $11.15 | $17.63 | 87,872 | — | — |
| 2005-11-28 | $10.99 | $17.37 | 22,596 | — | — |
| 2005-11-25 | $10.88 | $17.20 | 12,553 | — | — |
| 2005-11-23 | $10.85 | $17.15 | 8,787 | — | — |
| 2005-11-22 | $10.88 | $17.20 | 66,532 | — | — |
| 2005-11-21 | $10.57 | $16.72 | 106,702 | — | — |
| 2005-11-18 | $10.56 | $16.70 | 17,574 | — | — |
| 2005-11-17 | $10.59 | $16.74 | 35,149 | — | — |
| 2005-11-16 | $10.67 | $16.87 | 45,191 | — | — |
| 2005-11-15 | $10.73 | $16.97 | 51,468 | — | — |
| 2005-11-14 | $10.66 | $16.86 | 12,553 | — | — |
| 2005-11-11 | $10.58 | $16.73 | 10,043 | — | — |
| 2005-11-10 | $10.62 | $16.79 | 59,000 | — | — |
| 2005-11-09 | $10.51 | $16.61 | 17,574 | — | — |
| 2005-11-08 | $10.47 | $16.56 | 11,298 | — | — |
| 2005-11-07 | $10.45 | $16.53 | 17,574 | — | — |
| 2005-11-04 | $10.51 | $16.61 | 11,298 | — | — |
| 2005-11-03 | $10.50 | $16.60 | 7,532 | — | — |
| 2005-11-02 | $10.44 | $16.51 | 23,851 | — | — |
| 2005-11-01 | $10.43 | $16.49 | 47,702 | — | — |
| 2005-10-31 | $10.41 | $16.45 | 22,596 | — | — |
| 2005-10-28 | $10.30 | $16.29 | 25,106 | — | — |
| 2005-10-27 | $10.09 | $15.95 | 15,064 | — | — |
| 2005-10-26 | $10.09 | $15.95 | 22,596 | — | — |
| 2005-10-25 | $10.10 | $15.97 | 28,872 | — | — |
| 2005-10-24 | $10.12 | $16.00 | 30,128 | — | — |
| 2005-10-21 | $9.90 | $15.65 | 33,893 | — | — |
| 2005-10-20 | $9.68 | $15.31 | 10,043 | — | — |
| 2005-10-19 | $9.72 | $15.37 | 17,574 | — | — |
| 2005-10-18 | $9.70 | $15.34 | 6,277 | — | — |
| 2005-10-17 | $9.67 | $15.29 | 13,808 | — | — |
| 2005-10-14 | $9.64 | $15.25 | 18,830 | — | — |
| 2005-10-13 | $9.56 | $15.12 | 10,043 | — | — |
| 2005-10-12 | $9.52 | $15.05 | 12,553 | — | — |
| 2005-10-11 | $9.51 | $15.05 | 7,532 | — | — |
| 2005-10-10 | $9.57 | $15.13 | 10,043 | — | — |
| 2005-10-07 | $9.51 | $15.04 | 17,574 | — | — |
| 2005-10-06 | $9.66 | $15.27 | 8,787 | — | — |
| 2005-10-05 | $9.69 | $15.32 | 18,830 | — | — |
| 2005-10-04 | $9.89 | $15.64 | 21,340 | — | — |
| 2005-10-03 | $9.79 | $15.49 | 48,957 | — | — |
| 2005-09-30 | $9.84 | $15.56 | 16,319 | — | — |
| 2005-09-29 | $9.68 | $15.30 | 47,702 | — | — |
| 2005-09-28 | $9.63 | $15.22 | 26,362 | — | — |
| 2005-09-27 | $9.59 | $15.17 | 37,659 | — | — |
| 2005-09-26 | $9.65 | $15.26 | 22,596 | — | — |
| 2005-09-23 | $9.87 | $15.61 | 7,532 | — | — |
| 2005-09-22 | $9.91 | $15.67 | 15,064 | — | — |
| 2005-09-21 | $9.93 | $15.70 | 33,893 | — | — |
| 2005-09-20 | $10.14 | $16.04 | 12,553 | — | — |
| 2005-09-19 | $10.17 | $16.08 | 11,298 | — | — |
| 2005-09-16 | $10.22 | $16.16 | 41,425 | — | — |
| 2005-09-15 | $9.94 | $15.72 | 32,638 | — | — |
| 2005-09-14 | $9.85 | $15.58 | 17,574 | — | — |
| 2005-09-13 | $9.89 | $15.64 | 12,553 | — | — |
| 2005-09-12 | $10.06 | $15.91 | 94,148 | — | — |
| 2005-09-09 | $9.58 | $15.16 | 17,574 | — | — |
| 2005-09-08 | $9.49 | $15.01 | 48,957 | — | — |
| 2005-09-07 | $9.48 | $14.99 | 105,446 | — | — |
| 2005-09-06 | $9.46 | $14.95 | 17,574 | — | — |
| 2005-09-02 | $9.41 | $14.82 | 21,340 | — | — |
| 2005-09-01 | $9.38 | $14.78 | 59,000 | — | — |
| 2005-08-31 | $9.44 | $14.86 | 10,043 | — | — |
| 2005-08-30 | $9.46 | $14.90 | 21,340 | — | — |
| 2005-08-29 | $9.49 | $14.94 | 25,106 | — | — |
| 2005-08-26 | $9.52 | $14.99 | 27,617 | — | — |
| 2005-08-25 | $9.59 | $15.10 | 11,298 | — | — |
| 2005-08-24 | $9.71 | $15.29 | 20,085 | — | — |
| 2005-08-23 | $9.60 | $15.11 | 30,128 | — | — |
| 2005-08-22 | $9.57 | $15.08 | 45,191 | — | — |
| 2005-08-19 | $9.37 | $14.75 | 114,233 | — | — |
| 2005-08-18 | $9.36 | $14.74 | 46,447 | — | — |
| 2005-08-17 | $9.32 | $14.67 | 10,043 | — | — |
| 2005-08-16 | $9.34 | $14.70 | 16,319 | — | — |
| 2005-08-15 | $9.36 | $14.75 | 21,340 | — | — |
| 2005-08-12 | $9.40 | $14.80 | 23,851 | — | — |
| 2005-08-11 | $9.48 | $14.93 | 8,787 | — | — |
| 2005-08-10 | $9.50 | $14.97 | 12,553 | — | — |
| 2005-08-09 | $9.48 | $14.93 | 20,085 | — | — |
| 2005-08-08 | $9.58 | $15.09 | 50,213 | — | — |
| 2005-08-05 | $9.58 | $15.09 | 12,553 | — | — |
| 2005-08-04 | $9.62 | $15.15 | 80,340 | — | — |
| 2005-08-03 | $9.68 | $15.24 | 7,532 | — | — |
| 2005-08-02 | $9.79 | $15.41 | 22,596 | — | — |
| 2005-08-01 | $9.72 | $15.30 | 12,553 | — | — |
| 2005-07-29 | $9.78 | $15.40 | 13,808 | — | — |
| 2005-07-28 | $9.83 | $15.48 | 43,936 | — | — |
| 2005-07-27 | $9.70 | $15.28 | 16,319 | — | — |
| 2005-07-26 | $9.73 | $15.33 | 18,830 | — | — |
| 2005-07-25 | $9.83 | $15.48 | 42,681 | — | — |
| 2005-07-22 | $9.84 | $15.49 | 21,340 | — | — |
| 2005-07-21 | $10.00 | $15.74 | 7,532 | — | — |
| 2005-07-20 | $10.10 | $15.90 | 15,064 | — | — |
| 2005-07-19 | $10.07 | $15.86 | 17,574 | — | — |
| 2005-07-18 | $10.05 | $15.83 | 6,277 | — | — |
| 2005-07-15 | $10.07 | $15.86 | 5,021 | — | — |
| 2005-07-14 | $10.09 | $15.88 | 37,659 | — | — |
| 2005-07-13 | $10.09 | $15.88 | 38,915 | — | — |
| 2005-07-12 | $9.99 | $15.74 | 8,787 | — | — |
| 2005-07-11 | $9.98 | $15.72 | 16,319 | — | — |
| 2005-07-08 | $10.05 | $15.83 | 10,043 | — | — |
| 2005-07-07 | $10.04 | $15.81 | 40,170 | — | — |
| 2005-07-06 | $10.02 | $15.79 | 55,234 | — | — |
| 2005-07-05 | $10.15 | $15.98 | 20,085 | — | — |
| 2005-07-01 | $10.20 | $16.06 | 82,851 | — | — |
| 2005-06-30 | $10.20 | $16.06 | 74,063 | — | — |
| 2005-06-29 | $10.11 | $15.91 | 10,043 | — | — |
| 2005-06-28 | $10.11 | $15.92 | 42,681 | — | — |
| 2005-06-27 | $9.96 | $15.68 | 70,298 | — | — |
| 2005-06-24 | $9.78 | $15.41 | 35,149 | — | — |
| 2005-06-23 | $9.69 | $15.27 | 18,830 | — | — |
| 2005-06-22 | $9.68 | $15.24 | 26,362 | — | — |
| 2005-06-21 | $9.76 | $15.37 | 40,170 | — | — |
| 2005-06-20 | $9.79 | $15.42 | 23,851 | — | — |
| 2005-06-17 | $9.69 | $15.25 | 16,319 | — | — |
| 2005-06-16 | $9.66 | $15.21 | 38,915 | — | — |
| 2005-06-15 | $9.66 | $15.22 | 35,149 | — | — |
| 2005-06-14 | $9.72 | $15.30 | 12,553 | — | — |
| 2005-06-13 | $9.58 | $15.08 | 10,043 | — | — |
| 2005-06-10 | $9.56 | $15.06 | 6,277 | — | — |
| 2005-06-09 | $9.59 | $15.11 | 51,468 | — | — |
| 2005-06-08 | $9.55 | $15.03 | 15,064 | — | — |
| 2005-06-07 | $9.56 | $15.06 | 33,893 | — | — |
| 2005-06-06 | $9.63 | $15.17 | 15,064 | — | — |
| 2005-06-03 | $9.69 | $15.25 | 22,596 | — | — |
| 2005-06-02 | $9.69 | $15.25 | 5,021 | — | — |
| 2005-06-01 | $9.78 | $15.34 | 26,362 | — | — |
| 2005-05-31 | $9.76 | $15.32 | 23,851 | — | — |
| 2005-05-27 | $9.72 | $15.24 | 92,893 | — | — |
| 2005-05-26 | $9.45 | $14.83 | 18,830 | — | — |
| 2005-05-25 | $9.37 | $14.70 | 60,255 | — | — |
| 2005-05-24 | $9.40 | $14.75 | 36,404 | — | — |
| 2005-05-23 | $9.36 | $14.69 | 21,340 | — | — |
| 2005-05-20 | $9.34 | $14.65 | 26,362 | — | — |
| 2005-05-19 | $9.38 | $14.71 | 23,851 | — | — |
| 2005-05-18 | $9.41 | $14.76 | 40,170 | — | — |
| 2005-05-17 | $9.37 | $14.70 | 20,085 | — | — |
| 2005-05-16 | $9.44 | $14.80 | 18,830 | — | — |
| 2005-05-13 | $9.33 | $14.64 | 11,298 | — | — |
| 2005-05-12 | $9.29 | $14.58 | 11,298 | — | — |
| 2005-05-11 | $9.33 | $14.63 | 27,617 | — | — |
| 2005-05-10 | $9.23 | $14.47 | 69,042 | — | — |
| 2005-05-09 | $9.35 | $14.67 | 51,468 | — | — |
| 2005-05-06 | $9.29 | $14.56 | 28,872 | — | — |
| 2005-05-05 | $9.25 | $14.51 | 33,893 | — | — |
| 2005-05-04 | $9.29 | $14.57 | 62,766 | — | — |
| 2005-05-03 | $9.02 | $14.15 | 51,468 | — | — |
| 2005-05-02 | $9.02 | $14.15 | 47,702 | — | — |
| 2005-04-29 | $8.95 | $14.04 | 25,106 | — | — |
| 2005-04-28 | $8.96 | $14.06 | 145,616 | — | — |
| 2005-04-27 | $8.89 | $13.94 | 72,808 | — | — |
| 2005-04-26 | $8.91 | $13.98 | 33,893 | — | — |
| 2005-04-25 | $8.99 | $14.11 | 32,638 | — | — |
| 2005-04-22 | $8.77 | $13.76 | 40,170 | — | — |
| 2005-04-21 | $8.86 | $13.90 | 56,489 | — | — |
| 2005-04-20 | $8.73 | $13.69 | 15,064 | — | — |
| 2005-04-19 | $8.86 | $13.89 | 46,447 | — | — |
| 2005-04-18 | $8.88 | $13.93 | 15,064 | — | — |
| 2005-04-15 | $8.79 | $13.78 | 13,808 | — | — |
| 2005-04-14 | $8.88 | $13.93 | 11,298 | — | — |
| 2005-04-13 | $8.90 | $13.97 | 35,149 | — | — |
| 2005-04-12 | $8.92 | $13.99 | 35,149 | — | — |
| 2005-04-11 | $8.89 | $13.94 | 56,489 | — | — |
| 2005-04-08 | $8.92 | $14.00 | 32,638 | — | — |
| 2005-04-07 | $8.96 | $14.06 | 48,957 | — | — |
| 2005-04-06 | $8.96 | $14.05 | 114,233 | — | — |
| 2005-04-05 | $8.89 | $13.94 | 55,234 | — | — |
| 2005-04-04 | $8.82 | $13.83 | 111,723 | — | — |
| 2005-04-01 | $8.71 | $13.66 | 87,872 | — | — |
| 2005-03-31 | $8.77 | $13.76 | 52,723 | — | — |
| 2005-03-30 | $8.80 | $13.81 | 80,340 | — | — |
| 2005-03-29 | $8.71 | $13.66 | 32,638 | — | — |
| 2005-03-28 | $8.69 | $13.63 | 25,106 | — | — |
| 2005-03-24 | $8.68 | $13.61 | 16,319 | — | — |
| 2005-03-23 | $8.68 | $13.62 | 46,447 | — | — |
| 2005-03-22 | $8.65 | $13.57 | 30,128 | — | — |
| 2005-03-21 | $8.68 | $13.62 | 70,298 | — | — |
| 2005-03-18 | $8.73 | $13.69 | 131,808 | — | — |
| 2005-03-17 | $8.71 | $13.67 | 57,744 | — | — |
| 2005-03-16 | $8.64 | $13.55 | 28,872 | — | — |
| 2005-03-15 | $8.58 | $13.46 | 52,723 | — | — |
| 2005-03-14 | $8.76 | $13.74 | 53,978 | — | — |
| 2005-03-11 | $8.74 | $13.70 | 46,447 | — | — |
| 2005-03-10 | $8.83 | $13.86 | 53,978 | — | — |
| 2005-03-09 | $8.82 | $13.84 | 26,362 | — | — |
| 2005-03-08 | $8.84 | $13.87 | 71,553 | — | — |
| 2005-03-07 | $8.98 | $14.02 | 80,340 | — | — |
| 2005-03-04 | $8.99 | $14.03 | 50,213 | — | — |
| 2005-03-03 | $8.86 | $13.83 | 50,213 | — | — |
| 2005-03-02 | $8.76 | $13.68 | 148,127 | — | — |
| 2005-03-01 | $8.60 | $13.43 | 156,914 | — | — |
| 2005-02-28 | $8.48 | $13.24 | 126,787 | — | — |
| 2005-02-25 | $8.39 | $13.10 | 43,936 | — | — |
| 2005-02-24 | $8.42 | $13.15 | 32,638 | — | — |
| 2005-02-23 | $8.37 | $13.07 | 25,106 | — | — |
| 2005-02-22 | $8.28 | $12.94 | 40,170 | — | — |
| 2005-02-18 | $8.27 | $12.91 | 21,340 | — | — |
| 2005-02-17 | $8.31 | $12.98 | 30,128 | — | — |
| 2005-02-16 | $8.49 | $13.25 | 26,362 | — | — |
| 2005-02-15 | $8.47 | $13.23 | 30,128 | — | — |
| 2005-02-14 | $8.53 | $13.32 | 47,702 | — | — |
| 2005-02-11 | $8.50 | $13.28 | 18,830 | — | — |
| 2005-02-10 | $8.49 | $13.26 | 18,830 | — | — |
| 2005-02-09 | $8.46 | $13.21 | 31,383 | — | — |
| 2005-02-08 | $8.52 | $13.31 | 8,787 | — | — |
| 2005-02-07 | $8.46 | $13.21 | 23,851 | — | — |
| 2005-02-04 | $8.40 | $13.11 | 32,638 | — | — |
| 2005-02-03 | $8.27 | $12.91 | 17,574 | — | — |
| 2005-02-02 | $8.16 | $12.75 | 62,766 | — | — |
| 2005-02-01 | $8.14 | $12.71 | 41,425 | — | — |
| 2005-01-31 | $8.13 | $12.69 | 4,394 | — | — |
| 2005-01-28 | $8.07 | $12.60 | 37,032 | — | — |
| 2005-01-27 | $8.06 | $12.59 | 37,032 | — | — |
| 2005-01-26 | $8.01 | $12.51 | 6,904 | — | — |
| 2005-01-25 | $8.00 | $12.49 | 11,925 | — | — |
| 2005-01-24 | $8.03 | $12.54 | 15,064 | — | — |
| 2005-01-21 | $8.05 | $12.57 | 8,787 | — | — |
| 2005-01-20 | $8.08 | $12.61 | 29,500 | — | — |
| 2005-01-19 | $8.05 | $12.56 | 41,425 | — | — |
| 2005-01-18 | $8.02 | $12.52 | 22,596 | — | — |
| 2005-01-14 | $7.94 | $12.40 | 38,915 | — | — |
| 2005-01-13 | $7.96 | $12.43 | 45,191 | — | — |
| 2005-01-12 | $8.00 | $12.49 | 49,585 | — | — |
| 2005-01-11 | $8.03 | $12.54 | 82,223 | — | — |
| 2005-01-10 | $7.99 | $12.48 | 57,117 | — | — |
| 2005-01-07 | $7.97 | $12.44 | 32,638 | — | — |
| 2005-01-06 | $7.95 | $12.41 | 6,277 | — | — |
| 2005-01-05 | $7.98 | $12.47 | 20,085 | — | — |
| 2005-01-04 | $7.95 | $12.42 | 32,010 | — | — |
| 2005-01-03 | $8.00 | $12.49 | 79,712 | — | — |