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
- 1987-04-08 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 | $13.10 | $18.23 | 1,600 |
| 2005-12-29 | $12.75 | $17.74 | 300 |
| 2005-12-28 | $12.75 | $17.74 | 12,700 |
| 2005-12-27 | $13.12 | $18.25 | 1,000 |
| 2005-12-23 | $13.06 | $18.17 | 200 |
| 2005-12-22 | $13.50 | $18.78 | 600 |
| 2005-12-21 | $13.43 | $18.68 | 500 |
| 2005-12-20 | $13.37 | $18.46 | 200 |
| 2005-12-19 | $12.67 | $17.50 | 0 |
| 2005-12-16 | $12.67 | $17.50 | 2,000 |
| 2005-12-15 | $12.67 | $17.50 | 0 |
| 2005-12-14 | $12.67 | $17.50 | 0 |
| 2005-12-13 | $12.67 | $17.50 | 0 |
| 2005-12-12 | $12.67 | $17.50 | 0 |
| 2005-12-09 | $12.67 | $17.50 | 0 |
| 2005-12-08 | $12.67 | $17.50 | 200 |
| 2005-12-07 | $12.67 | $17.50 | 0 |
| 2005-12-06 | $12.67 | $17.50 | 900 |
| 2005-12-05 | $12.67 | $17.50 | 700 |
| 2005-12-02 | $12.71 | $17.55 | 100 |
| 2005-12-01 | $12.58 | $17.37 | 0 |
| 2005-11-30 | $12.58 | $17.37 | 0 |
| 2005-11-29 | $12.58 | $17.37 | 0 |
| 2005-11-28 | $12.58 | $17.37 | 0 |
| 2005-11-25 | $12.58 | $17.37 | 0 |
| 2005-11-23 | $12.58 | $17.37 | 100 |
| 2005-11-22 | $12.68 | $17.51 | 400 |
| 2005-11-21 | $13.00 | $17.95 | 0 |
| 2005-11-18 | $13.00 | $17.95 | 0 |
| 2005-11-17 | $13.00 | $17.95 | 0 |
| 2005-11-16 | $13.00 | $17.95 | 0 |
| 2005-11-15 | $13.00 | $17.95 | 300 |
| 2005-11-14 | $13.00 | $17.95 | 500 |
| 2005-11-11 | $13.00 | $17.95 | 0 |
| 2005-11-10 | $13.00 | $17.95 | 500 |
| 2005-11-09 | $13.07 | $18.05 | 0 |
| 2005-11-08 | $13.07 | $18.05 | 200 |
| 2005-11-07 | $13.39 | $18.49 | 1,200 |
| 2005-11-04 | $13.31 | $18.38 | 600 |
| 2005-11-03 | $13.25 | $18.30 | 0 |
| 2005-11-02 | $13.25 | $18.30 | 500 |
| 2005-11-01 | $13.50 | $18.64 | 0 |
| 2005-10-31 | $13.50 | $18.64 | 1,400 |
| 2005-10-28 | $13.58 | $18.75 | 1,200 |
| 2005-10-27 | $13.07 | $18.05 | 1,400 |
| 2005-10-26 | $13.63 | $18.82 | 300 |
| 2005-10-25 | $12.90 | $17.81 | 200 |
| 2005-10-24 | $13.21 | $18.24 | 200 |
| 2005-10-21 | $13.20 | $18.23 | 0 |
| 2005-10-20 | $13.20 | $18.23 | 0 |
| 2005-10-19 | $13.20 | $18.23 | 700 |
| 2005-10-18 | $13.20 | $18.23 | 0 |
| 2005-10-17 | $13.20 | $18.23 | 300 |
| 2005-10-14 | $13.42 | $18.53 | 200 |
| 2005-10-13 | $12.90 | $17.81 | 4,500 |
| 2005-10-12 | $13.07 | $18.05 | 23,300 |
| 2005-10-11 | $13.07 | $18.05 | 0 |
| 2005-10-10 | $13.07 | $18.05 | 500 |
| 2005-10-07 | $13.00 | $17.95 | 25,000 |
| 2005-10-06 | $13.00 | $17.95 | 900 |
| 2005-10-05 | $13.30 | $18.37 | 3,700 |
| 2005-10-04 | $12.25 | $16.92 | 4,500 |
| 2005-10-03 | $13.00 | $17.95 | 0 |
| 2005-09-30 | $13.00 | $17.95 | 3,400 |
| 2005-09-29 | $12.79 | $17.66 | 1,000 |
| 2005-09-28 | $13.00 | $17.95 | 0 |
| 2005-09-27 | $13.00 | $17.95 | 0 |
| 2005-09-26 | $13.00 | $17.95 | 2,200 |
| 2005-09-23 | $12.75 | $17.61 | 14,300 |
| 2005-09-22 | $12.65 | $17.47 | 1,200 |
| 2005-09-21 | $12.68 | $17.51 | 10,300 |
| 2005-09-20 | $12.82 | $17.56 | 0 |
| 2005-09-19 | $12.82 | $17.56 | 0 |
| 2005-09-16 | $12.82 | $17.56 | 0 |
| 2005-09-15 | $12.82 | $17.56 | 0 |
| 2005-09-14 | $12.82 | $17.56 | 0 |
| 2005-09-13 | $12.82 | $17.56 | 0 |
| 2005-09-12 | $12.82 | $17.56 | 2,100 |
| 2005-09-09 | $12.95 | $17.74 | 800 |
| 2005-09-08 | $12.95 | $17.74 | 0 |
| 2005-09-07 | $12.95 | $17.74 | 0 |
| 2005-09-06 | $12.95 | $17.74 | 4,200 |
| 2005-09-02 | $13.01 | $17.83 | 0 |
| 2005-09-01 | $13.01 | $17.83 | 600 |
| 2005-08-31 | $13.50 | $18.50 | 100 |
| 2005-08-30 | $13.49 | $18.48 | 0 |
| 2005-08-29 | $13.49 | $18.48 | 900 |
| 2005-08-26 | $13.49 | $18.48 | 0 |
| 2005-08-25 | $13.49 | $18.48 | 0 |
| 2005-08-24 | $13.49 | $18.48 | 10,300 |
| 2005-08-23 | $13.39 | $18.35 | 800 |
| 2005-08-22 | $12.84 | $17.59 | 1,700 |
| 2005-08-19 | $13.44 | $18.41 | 400 |
| 2005-08-18 | $13.43 | $18.40 | 100 |
| 2005-08-17 | $13.43 | $18.40 | 400 |
| 2005-08-16 | $13.28 | $18.20 | 0 |
| 2005-08-15 | $13.28 | $18.20 | 600 |
| 2005-08-12 | $13.90 | $19.04 | 7,200 |
| 2005-08-11 | $13.99 | $19.17 | 0 |
| 2005-08-10 | $13.99 | $19.17 | 9,800 |
| 2005-08-09 | $13.50 | $18.50 | 100 |
| 2005-08-08 | $13.67 | $18.73 | 16,800 |
| 2005-08-05 | $13.00 | $17.81 | 800 |
| 2005-08-04 | $12.70 | $17.40 | 1,100 |
| 2005-08-03 | $12.20 | $16.72 | 2,800 |
| 2005-08-02 | $12.01 | $16.45 | 900 |
| 2005-08-01 | $12.66 | $17.35 | 1,000 |
| 2005-07-29 | $12.65 | $17.33 | 0 |
| 2005-07-28 | $12.65 | $17.33 | 200 |
| 2005-07-27 | $12.46 | $17.07 | 200 |
| 2005-07-26 | $11.52 | $15.78 | 0 |
| 2005-07-25 | $11.52 | $15.78 | 100 |
| 2005-07-22 | $12.00 | $16.44 | 2,300 |
| 2005-07-21 | $12.66 | $17.35 | 0 |
| 2005-07-20 | $12.66 | $17.35 | 500 |
| 2005-07-19 | $12.63 | $17.30 | 900 |
| 2005-07-18 | $11.19 | $15.33 | 0 |
| 2005-07-15 | $11.19 | $15.33 | 400 |
| 2005-07-14 | $11.25 | $15.41 | 8,800 |
| 2005-07-13 | $11.99 | $16.43 | 500 |
| 2005-07-12 | $12.66 | $17.35 | 0 |
| 2005-07-11 | $12.66 | $17.35 | 0 |
| 2005-07-08 | $12.66 | $17.35 | 100 |
| 2005-07-07 | $11.29 | $15.47 | 0 |
| 2005-07-06 | $11.29 | $15.47 | 0 |
| 2005-07-05 | $11.29 | $15.47 | 0 |
| 2005-07-01 | $11.29 | $15.47 | 0 |
| 2005-06-30 | $11.29 | $15.47 | 1,300 |
| 2005-06-29 | $11.57 | $15.85 | 1,000 |
| 2005-06-28 | $11.78 | $16.14 | 0 |
| 2005-06-27 | $11.78 | $16.14 | 1,200 |
| 2005-06-24 | $12.47 | $17.09 | 600 |
| 2005-06-23 | $12.26 | $16.80 | 0 |
| 2005-06-22 | $12.26 | $16.80 | 1,400 |
| 2005-06-21 | $11.98 | $16.28 | 3,000 |
| 2005-06-20 | $11.60 | $15.76 | 0 |
| 2005-06-17 | $11.60 | $15.76 | 0 |
| 2005-06-16 | $11.60 | $15.76 | 0 |
| 2005-06-15 | $11.60 | $15.76 | 200 |
| 2005-06-14 | $11.70 | $15.90 | 0 |
| 2005-06-13 | $11.70 | $15.90 | 0 |
| 2005-06-10 | $11.70 | $15.90 | 400 |
| 2005-06-09 | $11.97 | $16.26 | 100 |
| 2005-06-08 | $11.96 | $16.25 | 600 |
| 2005-06-07 | $11.79 | $16.02 | 0 |
| 2005-06-06 | $11.79 | $16.02 | 0 |
| 2005-06-03 | $11.79 | $16.02 | 600 |
| 2005-06-02 | $11.26 | $15.30 | 300 |
| 2005-06-01 | $11.60 | $15.76 | 0 |
| 2005-05-31 | $11.60 | $15.76 | 4,200 |
| 2005-05-27 | $10.50 | $14.27 | 7,000 |
| 2005-05-26 | $10.10 | $13.72 | 0 |
| 2005-05-25 | $10.10 | $13.72 | 100 |
| 2005-05-24 | $10.20 | $13.86 | 300 |
| 2005-05-23 | $10.50 | $14.27 | 200 |
| 2005-05-20 | $10.50 | $14.27 | 4,700 |
| 2005-05-19 | $10.25 | $13.93 | 1,300 |
| 2005-05-18 | $10.10 | $13.72 | 2,600 |
| 2005-05-17 | $9.95 | $13.52 | 1,300 |
| 2005-05-16 | $10.25 | $13.93 | 1,200 |
| 2005-05-13 | $10.20 | $13.86 | 1,000 |
| 2005-05-12 | $10.40 | $14.13 | 500 |
| 2005-05-11 | $10.05 | $13.65 | 2,200 |
| 2005-05-10 | $10.60 | $14.40 | 9,000 |
| 2005-05-09 | $10.75 | $14.61 | 600 |
| 2005-05-06 | $10.92 | $14.84 | 2,600 |
| 2005-05-05 | $11.00 | $14.95 | 5,200 |
| 2005-05-04 | $11.00 | $14.95 | 4,900 |
| 2005-05-03 | $11.38 | $15.46 | 12,200 |
| 2005-05-02 | $11.40 | $15.49 | 10,400 |
| 2005-04-29 | $11.41 | $15.50 | 300 |
| 2005-04-28 | $11.60 | $15.76 | 0 |
| 2005-04-27 | $11.60 | $15.76 | 200 |
| 2005-04-26 | $11.48 | $15.60 | 4,400 |
| 2005-04-25 | $11.69 | $15.88 | 1,000 |
| 2005-04-22 | $11.41 | $15.50 | 3,200 |
| 2005-04-21 | $11.50 | $15.62 | 9,200 |
| 2005-04-20 | $12.00 | $16.30 | 7,800 |
| 2005-04-19 | $12.35 | $16.78 | 0 |
| 2005-04-18 | $12.35 | $16.78 | 6,000 |
| 2005-04-15 | $12.54 | $17.04 | 400 |
| 2005-04-14 | $12.45 | $16.92 | 0 |
| 2005-04-13 | $12.45 | $16.92 | 41,800 |
| 2005-04-12 | $12.50 | $16.98 | 10,000 |
| 2005-04-11 | $12.50 | $16.98 | 800 |
| 2005-04-08 | $12.51 | $17.00 | 2,100 |
| 2005-04-07 | $12.65 | $17.19 | 0 |
| 2005-04-06 | $12.65 | $17.19 | 0 |
| 2005-04-05 | $12.65 | $17.19 | 0 |
| 2005-04-04 | $12.65 | $17.19 | 12,000 |
| 2005-04-01 | $12.75 | $17.32 | 1,800 |
| 2005-03-31 | $12.50 | $16.98 | 100 |
| 2005-03-30 | $12.75 | $17.32 | 0 |
| 2005-03-29 | $12.75 | $17.32 | 300 |
| 2005-03-28 | $12.70 | $17.26 | 0 |
| 2005-03-24 | $12.70 | $17.26 | 700 |
| 2005-03-23 | $12.45 | $16.92 | 2,800 |
| 2005-03-22 | $13.00 | $17.66 | 0 |
| 2005-03-21 | $13.00 | $17.53 | 1,900 |
| 2005-03-18 | $12.75 | $17.19 | 900 |
| 2005-03-17 | $12.85 | $17.32 | 0 |
| 2005-03-16 | $12.85 | $17.32 | 0 |
| 2005-03-15 | $12.85 | $17.32 | 0 |
| 2005-03-14 | $12.85 | $17.32 | 1,100 |
| 2005-03-11 | $12.83 | $17.30 | 500 |
| 2005-03-10 | $12.80 | $17.26 | 1,500 |
| 2005-03-09 | $12.80 | $17.26 | 300 |
| 2005-03-08 | $12.80 | $17.26 | 200 |
| 2005-03-07 | $13.01 | $17.54 | 500 |
| 2005-03-04 | $13.07 | $17.62 | 0 |
| 2005-03-03 | $13.07 | $17.62 | 300 |
| 2005-03-02 | $13.00 | $17.53 | 7,800 |
| 2005-03-01 | $12.76 | $17.20 | 200 |
| 2005-02-28 | $12.75 | $17.19 | 3,800 |
| 2005-02-25 | $12.80 | $17.26 | 2,200 |
| 2005-02-24 | $12.76 | $17.20 | 3,100 |
| 2005-02-23 | $12.82 | $17.28 | 3,000 |
| 2005-02-22 | $12.52 | $16.88 | 100 |
| 2005-02-18 | $12.65 | $17.05 | 2,300 |
| 2005-02-17 | $12.66 | $17.07 | 600 |
| 2005-02-16 | $12.57 | $16.95 | 0 |
| 2005-02-15 | $12.57 | $16.95 | 800 |
| 2005-02-14 | $12.72 | $17.15 | 3,500 |
| 2005-02-11 | $12.61 | $17.00 | 5,500 |
| 2005-02-10 | $12.50 | $16.85 | 2,200 |
| 2005-02-09 | $12.65 | $17.05 | 500 |
| 2005-02-08 | $12.60 | $16.99 | 0 |
| 2005-02-07 | $12.60 | $16.99 | 100 |
| 2005-02-04 | $12.45 | $16.79 | 33,900 |
| 2005-02-03 | $12.45 | $16.79 | 3,100 |
| 2005-02-02 | $12.50 | $16.85 | 0 |
| 2005-02-01 | $12.50 | $16.85 | 1,000 |
| 2005-01-31 | $12.40 | $16.72 | 3,300 |
| 2005-01-28 | $12.40 | $16.72 | 0 |
| 2005-01-27 | $12.40 | $16.72 | 1,800 |
| 2005-01-26 | $12.45 | $16.79 | 2,700 |
| 2005-01-25 | $12.40 | $16.72 | 100 |
| 2005-01-24 | $12.40 | $16.72 | 300 |
| 2005-01-21 | $12.58 | $16.96 | 5,800 |
| 2005-01-20 | $12.41 | $16.73 | 2,600 |
| 2005-01-19 | $12.60 | $16.99 | 0 |
| 2005-01-18 | $12.60 | $16.99 | 4,800 |
| 2005-01-14 | $12.50 | $16.85 | 11,400 |
| 2005-01-13 | $12.40 | $16.72 | 1,100 |
| 2005-01-12 | $12.45 | $16.79 | 0 |
| 2005-01-11 | $12.45 | $16.79 | 2,400 |
| 2005-01-10 | $12.50 | $16.85 | 1,600 |
| 2005-01-07 | $12.65 | $17.05 | 1,000 |
| 2005-01-06 | $12.60 | $16.99 | 0 |
| 2005-01-05 | $12.60 | $16.99 | 6,800 |
| 2005-01-04 | $12.50 | $16.85 | 4,000 |
| 2005-01-03 | $12.60 | $16.99 | 2,900 |