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
- 1980-03-17 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 | $8.26 | $10.29 | 752,400 | — | — |
| 2005-12-29 | $8.29 | $10.33 | 530,400 | — | — |
| 2005-12-28 | $8.33 | $10.39 | 464,000 | — | — |
| 2005-12-27 | $8.22 | $10.24 | 582,800 | — | — |
| 2005-12-23 | $8.36 | $10.41 | 512,000 | — | — |
| 2005-12-22 | $8.28 | $10.32 | 575,200 | — | — |
| 2005-12-21 | $8.31 | $10.35 | 1,015,200 | — | — |
| 2005-12-20 | $8.19 | $10.21 | 781,200 | — | — |
| 2005-12-19 | $8.26 | $10.30 | 2,398,000 | — | — |
| 2005-12-16 | $8.18 | $10.19 | 1,360,800 | — | — |
| 2005-12-15 | $8.27 | $10.31 | 1,161,600 | — | — |
| 2005-12-14 | $8.35 | $10.41 | 1,356,800 | — | — |
| 2005-12-13 | $8.47 | $10.56 | 1,528,000 | — | — |
| 2005-12-12 | $8.22 | $10.25 | 1,184,800 | — | — |
| 2005-12-09 | $8.22 | $10.24 | 1,151,600 | — | — |
| 2005-12-08 | $8.34 | $10.39 | 871,200 | — | — |
| 2005-12-07 | $8.35 | $10.40 | 1,168,000 | — | — |
| 2005-12-06 | $8.40 | $10.47 | 1,242,000 | — | — |
| 2005-12-05 | $8.39 | $10.46 | 1,251,600 | — | — |
| 2005-12-02 | $8.38 | $10.44 | 883,600 | — | — |
| 2005-12-01 | $8.32 | $10.37 | 1,725,200 | — | — |
| 2005-11-30 | $8.31 | $10.35 | 1,694,800 | — | — |
| 2005-11-29 | $8.30 | $10.35 | 1,453,600 | — | — |
| 2005-11-28 | $8.15 | $10.16 | 1,333,600 | — | — |
| 2005-11-25 | $8.26 | $10.29 | 389,200 | — | — |
| 2005-11-23 | $8.22 | $10.25 | 1,257,200 | — | — |
| 2005-11-22 | $8.26 | $10.30 | 1,800,400 | — | — |
| 2005-11-21 | $8.34 | $10.40 | 1,011,600 | — | — |
| 2005-11-18 | $8.35 | $10.40 | 1,120,000 | — | — |
| 2005-11-17 | $8.40 | $10.46 | 2,704,400 | — | — |
| 2005-11-16 | $8.34 | $10.39 | 3,628,000 | — | — |
| 2005-11-15 | $8.22 | $10.24 | 2,902,400 | — | — |
| 2005-11-14 | $8.47 | $10.56 | 1,540,400 | — | — |
| 2005-11-11 | $8.66 | $10.80 | 442,800 | — | — |
| 2005-11-10 | $8.73 | $10.88 | 1,436,000 | — | — |
| 2005-11-09 | $8.64 | $10.77 | 1,222,800 | — | — |
| 2005-11-08 | $8.65 | $10.76 | 2,826,800 | — | — |
| 2005-11-07 | $8.73 | $10.86 | 1,188,000 | — | — |
| 2005-11-04 | $8.77 | $10.91 | 1,157,200 | — | — |
| 2005-11-03 | $8.70 | $10.83 | 2,978,800 | — | — |
| 2005-11-02 | $8.63 | $10.74 | 789,200 | — | — |
| 2005-11-01 | $8.68 | $10.80 | 534,000 | — | — |
| 2005-10-31 | $8.76 | $10.90 | 1,294,800 | — | — |
| 2005-10-28 | $8.76 | $10.90 | 1,036,000 | — | — |
| 2005-10-27 | $8.57 | $10.67 | 561,600 | — | — |
| 2005-10-26 | $8.72 | $10.85 | 605,200 | — | — |
| 2005-10-25 | $8.85 | $11.01 | 569,200 | — | — |
| 2005-10-24 | $8.85 | $11.01 | 844,400 | — | — |
| 2005-10-21 | $8.78 | $10.93 | 700,400 | — | — |
| 2005-10-20 | $8.75 | $10.89 | 987,600 | — | — |
| 2005-10-19 | $8.83 | $10.98 | 690,400 | — | — |
| 2005-10-18 | $8.65 | $10.76 | 684,400 | — | — |
| 2005-10-17 | $8.75 | $10.89 | 753,200 | — | — |
| 2005-10-14 | $8.68 | $10.79 | 1,148,400 | — | — |
| 2005-10-13 | $8.65 | $10.76 | 933,200 | — | — |
| 2005-10-12 | $8.71 | $10.83 | 1,599,200 | — | — |
| 2005-10-11 | $8.79 | $10.93 | 1,123,200 | — | — |
| 2005-10-10 | $8.86 | $11.02 | 922,000 | — | — |
| 2005-10-07 | $8.86 | $11.02 | 1,143,200 | — | — |
| 2005-10-06 | $8.89 | $11.06 | 1,235,200 | — | — |
| 2005-10-05 | $8.73 | $10.86 | 2,303,200 | — | — |
| 2005-10-04 | $9.04 | $11.25 | 1,619,600 | — | — |
| 2005-10-03 | $9.08 | $11.30 | 1,258,800 | — | — |
| 2005-09-30 | $9.24 | $11.49 | 888,000 | — | — |
| 2005-09-29 | $9.09 | $11.31 | 1,317,600 | — | — |
| 2005-09-28 | $9.17 | $11.41 | 492,000 | — | — |
| 2005-09-27 | $9.24 | $11.49 | 859,600 | — | — |
| 2005-09-26 | $9.08 | $11.29 | 1,017,200 | — | — |
| 2005-09-23 | $9.20 | $11.44 | 1,506,400 | — | — |
| 2005-09-22 | $9.29 | $11.55 | 1,276,800 | — | — |
| 2005-09-21 | $9.26 | $11.52 | 2,196,000 | — | — |
| 2005-09-20 | $9.76 | $12.14 | 1,509,200 | — | — |
| 2005-09-19 | $9.67 | $12.03 | 683,200 | — | — |
| 2005-09-16 | $9.72 | $12.09 | 1,355,200 | — | — |
| 2005-09-15 | $9.62 | $11.97 | 885,200 | — | — |
| 2005-09-14 | $9.56 | $11.90 | 1,793,200 | — | — |
| 2005-09-13 | $9.65 | $12.00 | 902,000 | — | — |
| 2005-09-12 | $9.73 | $12.10 | 814,000 | — | — |
| 2005-09-09 | $9.58 | $11.91 | 649,600 | — | — |
| 2005-09-08 | $9.47 | $11.78 | 596,400 | — | — |
| 2005-09-07 | $9.56 | $11.90 | 658,800 | — | — |
| 2005-09-06 | $9.57 | $11.91 | 644,400 | — | — |
| 2005-09-02 | $9.46 | $11.77 | 550,800 | — | — |
| 2005-09-01 | $9.50 | $11.82 | 953,200 | — | — |
| 2005-08-31 | $9.54 | $11.87 | 957,600 | — | — |
| 2005-08-30 | $9.50 | $11.82 | 964,400 | — | — |
| 2005-08-29 | $9.51 | $11.83 | 556,800 | — | — |
| 2005-08-26 | $9.48 | $11.80 | 479,600 | — | — |
| 2005-08-25 | $9.57 | $11.90 | 477,600 | — | — |
| 2005-08-24 | $9.58 | $11.92 | 569,600 | — | — |
| 2005-08-23 | $9.65 | $12.00 | 909,200 | — | — |
| 2005-08-22 | $9.68 | $12.04 | 1,014,000 | — | — |
| 2005-08-19 | $9.56 | $11.89 | 764,000 | — | — |
| 2005-08-18 | $9.51 | $11.83 | 950,400 | — | — |
| 2005-08-17 | $9.40 | $11.69 | 499,200 | — | — |
| 2005-08-16 | $9.44 | $11.75 | 507,200 | — | — |
| 2005-08-15 | $9.46 | $11.77 | 600,000 | — | — |
| 2005-08-12 | $9.42 | $11.72 | 776,400 | — | — |
| 2005-08-11 | $9.46 | $11.77 | 1,300,800 | — | — |
| 2005-08-10 | $9.41 | $11.69 | 1,660,400 | — | — |
| 2005-08-09 | $9.58 | $11.90 | 5,132,800 | — | — |
| 2005-08-08 | $9.05 | $11.24 | 1,130,800 | — | — |
| 2005-08-05 | $9.16 | $11.38 | 633,600 | — | — |
| 2005-08-04 | $9.14 | $11.36 | 535,600 | — | — |
| 2005-08-03 | $9.34 | $11.60 | 424,000 | — | — |
| 2005-08-02 | $9.29 | $11.54 | 1,070,400 | — | — |
| 2005-08-01 | $9.32 | $11.58 | 750,800 | — | — |
| 2005-07-29 | $9.39 | $11.66 | 2,128,000 | — | — |
| 2005-07-28 | $9.57 | $11.89 | 840,800 | — | — |
| 2005-07-27 | $9.45 | $11.74 | 756,800 | — | — |
| 2005-07-26 | $9.44 | $11.73 | 1,278,800 | — | — |
| 2005-07-25 | $9.33 | $11.59 | 523,600 | — | — |
| 2005-07-22 | $9.32 | $11.57 | 738,000 | — | — |
| 2005-07-21 | $9.18 | $11.40 | 744,000 | — | — |
| 2005-07-20 | $9.18 | $11.40 | 759,200 | — | — |
| 2005-07-19 | $9.18 | $11.40 | 808,400 | — | — |
| 2005-07-18 | $9.20 | $11.43 | 890,400 | — | — |
| 2005-07-15 | $9.23 | $11.46 | 658,400 | — | — |
| 2005-07-14 | $9.31 | $11.57 | 793,200 | — | — |
| 2005-07-13 | $9.28 | $11.53 | 728,000 | — | — |
| 2005-07-12 | $9.32 | $11.57 | 989,200 | — | — |
| 2005-07-11 | $9.23 | $11.47 | 533,600 | — | — |
| 2005-07-08 | $9.22 | $11.45 | 872,000 | — | — |
| 2005-07-07 | $9.09 | $11.29 | 756,000 | — | — |
| 2005-07-06 | $9.02 | $11.20 | 662,400 | — | — |
| 2005-07-05 | $9.10 | $11.30 | 624,400 | — | — |
| 2005-07-01 | $9.05 | $11.25 | 406,400 | — | — |
| 2005-06-30 | $9.05 | $11.24 | 874,400 | — | — |
| 2005-06-29 | $9.10 | $11.30 | 722,400 | — | — |
| 2005-06-28 | $9.11 | $11.31 | 923,600 | — | — |
| 2005-06-27 | $9.03 | $11.22 | 1,976,400 | — | — |
| 2005-06-24 | $9.30 | $11.55 | 1,322,400 | — | — |
| 2005-06-23 | $9.41 | $11.68 | 2,214,800 | — | — |
| 2005-06-22 | $9.58 | $11.90 | 7,409,200 | — | — |
| 2005-06-21 | $9.08 | $11.27 | 3,235,600 | — | — |
| 2005-06-20 | $8.81 | $10.94 | 391,600 | — | — |
| 2005-06-17 | $8.90 | $11.06 | 848,400 | — | — |
| 2005-06-16 | $8.93 | $11.10 | 660,800 | — | — |
| 2005-06-15 | $8.86 | $11.00 | 570,400 | — | — |
| 2005-06-14 | $8.82 | $10.96 | 394,400 | — | — |
| 2005-06-13 | $8.86 | $11.01 | 657,600 | — | — |
| 2005-06-10 | $8.79 | $10.92 | 710,800 | — | — |
| 2005-06-09 | $8.75 | $10.87 | 1,035,600 | — | — |
| 2005-06-08 | $8.75 | $10.87 | 1,244,000 | — | — |
| 2005-06-07 | $8.80 | $10.94 | 1,562,000 | — | — |
| 2005-06-06 | $8.91 | $11.06 | 573,600 | — | — |
| 2005-06-03 | $8.90 | $11.06 | 908,000 | — | — |
| 2005-06-02 | $8.99 | $11.16 | 731,200 | — | — |
| 2005-06-01 | $9.00 | $11.17 | 716,000 | — | — |
| 2005-05-31 | $9.04 | $11.23 | 473,600 | — | — |
| 2005-05-27 | $9.03 | $11.22 | 486,800 | — | — |
| 2005-05-26 | $9.08 | $11.28 | 956,800 | — | — |
| 2005-05-25 | $9.03 | $11.21 | 1,447,600 | — | — |
| 2005-05-24 | $9.07 | $11.26 | 1,254,000 | — | — |
| 2005-05-23 | $9.01 | $11.19 | 1,556,000 | — | — |
| 2005-05-20 | $8.87 | $11.01 | 934,400 | — | — |
| 2005-05-19 | $8.89 | $11.04 | 734,400 | — | — |
| 2005-05-18 | $8.93 | $11.10 | 1,122,000 | — | — |
| 2005-05-17 | $8.85 | $10.99 | 1,582,000 | — | — |
| 2005-05-16 | $8.85 | $10.99 | 1,538,000 | — | — |
| 2005-05-13 | $8.77 | $10.90 | 1,483,600 | — | — |
| 2005-05-12 | $8.93 | $11.10 | 1,208,800 | — | — |
| 2005-05-11 | $8.95 | $11.10 | 2,023,200 | — | — |
| 2005-05-10 | $9.07 | $11.24 | 6,449,200 | — | — |
| 2005-05-09 | $8.40 | $10.42 | 3,413,600 | — | — |
| 2005-05-06 | $8.45 | $10.47 | 2,278,400 | — | — |
| 2005-05-05 | $8.54 | $10.59 | 2,876,400 | — | — |
| 2005-05-04 | $8.72 | $10.82 | 1,648,000 | — | — |
| 2005-05-03 | $8.84 | $10.96 | 813,600 | — | — |
| 2005-05-02 | $8.90 | $11.04 | 836,800 | — | — |
| 2005-04-29 | $9.01 | $11.17 | 1,226,000 | — | — |
| 2005-04-28 | $8.99 | $11.14 | 1,145,200 | — | — |
| 2005-04-27 | $9.04 | $11.21 | 742,800 | — | — |
| 2005-04-26 | $9.01 | $11.17 | 647,200 | — | — |
| 2005-04-25 | $9.10 | $11.28 | 461,600 | — | — |
| 2005-04-22 | $9.05 | $11.22 | 1,224,400 | — | — |
| 2005-04-21 | $9.05 | $11.22 | 1,156,800 | — | — |
| 2005-04-20 | $8.84 | $10.96 | 1,190,000 | — | — |
| 2005-04-19 | $9.07 | $11.25 | 603,200 | — | — |
| 2005-04-18 | $9.03 | $11.20 | 844,400 | — | — |
| 2005-04-15 | $8.96 | $11.12 | 542,800 | — | — |
| 2005-04-14 | $9.12 | $11.31 | 612,400 | — | — |
| 2005-04-13 | $9.17 | $11.38 | 565,200 | — | — |
| 2005-04-12 | $9.27 | $11.49 | 861,200 | — | — |
| 2005-04-11 | $9.19 | $11.40 | 704,800 | — | — |
| 2005-04-08 | $9.17 | $11.37 | 618,000 | — | — |
| 2005-04-07 | $9.16 | $11.36 | 1,070,400 | — | — |
| 2005-04-06 | $8.99 | $11.15 | 649,600 | — | — |
| 2005-04-05 | $8.91 | $11.05 | 494,000 | — | — |
| 2005-04-04 | $8.86 | $10.98 | 560,800 | — | — |
| 2005-04-01 | $8.90 | $11.04 | 931,200 | — | — |
| 2005-03-31 | $8.87 | $11.00 | 606,800 | — | — |
| 2005-03-30 | $8.82 | $10.94 | 697,600 | — | — |
| 2005-03-29 | $8.78 | $10.89 | 556,000 | — | — |
| 2005-03-28 | $8.88 | $11.01 | 589,600 | — | — |
| 2005-03-24 | $8.86 | $10.99 | 449,600 | — | — |
| 2005-03-23 | $8.87 | $10.99 | 1,134,400 | — | — |
| 2005-03-22 | $8.84 | $10.96 | 1,262,800 | — | — |
| 2005-03-21 | $8.79 | $10.90 | 513,600 | — | — |
| 2005-03-18 | $8.84 | $10.96 | 1,499,200 | — | — |
| 2005-03-17 | $8.72 | $10.82 | 1,688,400 | — | — |
| 2005-03-16 | $8.78 | $10.88 | 1,360,800 | — | — |
| 2005-03-15 | $8.89 | $11.02 | 626,400 | — | — |
| 2005-03-14 | $8.99 | $11.15 | 1,401,200 | — | — |
| 2005-03-11 | $8.84 | $10.97 | 905,200 | — | — |
| 2005-03-10 | $8.85 | $10.97 | 1,558,800 | — | — |
| 2005-03-09 | $8.76 | $10.86 | 1,485,200 | — | — |
| 2005-03-08 | $8.91 | $11.05 | 556,400 | — | — |
| 2005-03-07 | $8.94 | $11.08 | 556,400 | — | — |
| 2005-03-04 | $9.00 | $11.16 | 763,200 | — | — |
| 2005-03-03 | $8.92 | $11.06 | 372,800 | — | — |
| 2005-03-02 | $8.89 | $11.02 | 840,400 | — | — |
| 2005-03-01 | $8.93 | $11.08 | 817,600 | — | — |
| 2005-02-28 | $8.84 | $10.97 | 1,542,400 | — | — |
| 2005-02-25 | $8.95 | $11.10 | 515,600 | — | — |
| 2005-02-24 | $8.92 | $11.06 | 1,017,200 | — | — |
| 2005-02-23 | $8.87 | $11.00 | 760,800 | — | — |
| 2005-02-22 | $8.75 | $10.86 | 1,425,200 | — | — |
| 2005-02-18 | $8.89 | $11.02 | 1,172,000 | — | — |
| 2005-02-17 | $9.01 | $11.18 | 1,537,600 | — | — |
| 2005-02-16 | $8.95 | $11.10 | 1,025,200 | — | — |
| 2005-02-15 | $8.99 | $11.15 | 1,538,400 | — | — |
| 2005-02-14 | $9.02 | $11.19 | 2,273,600 | — | — |
| 2005-02-11 | $9.08 | $11.26 | 776,000 | — | — |
| 2005-02-10 | $9.10 | $11.28 | 1,344,400 | — | — |
| 2005-02-09 | $9.04 | $11.21 | 2,251,200 | — | — |
| 2005-02-08 | $9.13 | $11.32 | 2,818,800 | — | — |
| 2005-02-07 | $9.00 | $11.16 | 1,830,400 | — | — |
| 2005-02-04 | $8.93 | $11.07 | 1,668,400 | — | — |
| 2005-02-03 | $8.80 | $10.91 | 1,744,000 | — | — |
| 2005-02-02 | $8.77 | $10.86 | 1,480,800 | — | — |
| 2005-02-01 | $8.60 | $10.65 | 1,274,000 | — | — |
| 2005-01-31 | $8.61 | $10.66 | 2,138,400 | — | — |
| 2005-01-28 | $8.53 | $10.56 | 2,514,800 | — | — |
| 2005-01-27 | $8.15 | $10.09 | 618,800 | — | — |
| 2005-01-26 | $8.08 | $10.00 | 985,200 | — | — |
| 2005-01-25 | $8.12 | $10.05 | 1,148,400 | — | — |
| 2005-01-24 | $8.10 | $10.03 | 667,200 | — | — |
| 2005-01-21 | $8.16 | $10.10 | 770,800 | — | — |
| 2005-01-20 | $8.16 | $10.10 | 598,000 | — | — |
| 2005-01-19 | $8.18 | $10.12 | 438,000 | — | — |
| 2005-01-18 | $8.16 | $10.10 | 1,035,200 | — | — |
| 2005-01-14 | $8.10 | $10.03 | 800,400 | — | — |
| 2005-01-13 | $8.07 | $9.99 | 2,440,800 | — | — |
| 2005-01-12 | $8.24 | $10.20 | 690,400 | — | — |
| 2005-01-11 | $8.26 | $10.23 | 891,200 | — | — |
| 2005-01-10 | $8.30 | $10.27 | 873,200 | — | — |
| 2005-01-07 | $8.29 | $10.27 | 530,800 | — | — |
| 2005-01-06 | $8.29 | $10.26 | 936,400 | — | — |
| 2005-01-05 | $8.20 | $10.16 | 1,631,200 | — | — |
| 2005-01-04 | $8.18 | $10.12 | 572,000 | — | — |
| 2005-01-03 | $8.28 | $10.25 | 1,362,000 | — | — |