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
- 1994-06-24 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 | $13.98 | $19.05 | 2,800 |
| 2005-12-29 | $13.98 | $19.05 | 3,000 |
| 2005-12-28 | $13.88 | $18.91 | 0 |
| 2005-12-27 | $13.88 | $18.91 | 0 |
| 2005-12-23 | $13.88 | $18.91 | 400 |
| 2005-12-22 | $13.80 | $18.81 | 0 |
| 2005-12-21 | $13.80 | $18.81 | 400 |
| 2005-12-20 | $13.68 | $18.64 | 800 |
| 2005-12-19 | $13.70 | $18.67 | 0 |
| 2005-12-16 | $13.70 | $18.67 | 4,200 |
| 2005-12-15 | $13.90 | $18.95 | 0 |
| 2005-12-14 | $13.90 | $18.95 | 800 |
| 2005-12-13 | $13.75 | $18.74 | 800 |
| 2005-12-12 | $13.85 | $18.88 | 0 |
| 2005-12-09 | $13.85 | $18.88 | 0 |
| 2005-12-08 | $13.85 | $18.88 | 800 |
| 2005-12-07 | $13.78 | $18.77 | 4,400 |
| 2005-12-06 | $13.73 | $18.71 | 0 |
| 2005-12-05 | $13.73 | $18.71 | 1,600 |
| 2005-12-02 | $13.65 | $18.60 | 1,800 |
| 2005-12-01 | $13.50 | $18.40 | 400 |
| 2005-11-30 | $13.38 | $18.23 | 1,400 |
| 2005-11-29 | $13.25 | $18.05 | 11,000 |
| 2005-11-28 | $13.15 | $17.92 | 1,400 |
| 2005-11-25 | $13.05 | $17.79 | 800 |
| 2005-11-23 | $13.00 | $17.72 | 600 |
| 2005-11-22 | $12.75 | $17.38 | 400 |
| 2005-11-21 | $12.88 | $17.55 | 1,400 |
| 2005-11-18 | $12.76 | $17.38 | 600 |
| 2005-11-17 | $12.75 | $17.38 | 600 |
| 2005-11-16 | $12.68 | $17.28 | 600 |
| 2005-11-15 | $12.63 | $17.21 | 0 |
| 2005-11-14 | $12.63 | $17.21 | 0 |
| 2005-11-11 | $12.63 | $17.21 | 1,800 |
| 2005-11-10 | $12.55 | $17.11 | 9,400 |
| 2005-11-09 | $12.13 | $16.53 | 10,800 |
| 2005-11-08 | $12.10 | $16.49 | 0 |
| 2005-11-07 | $12.10 | $16.49 | 800 |
| 2005-11-04 | $12.13 | $16.53 | 1,000 |
| 2005-11-03 | $12.15 | $16.54 | 0 |
| 2005-11-02 | $12.15 | $16.54 | 800 |
| 2005-11-01 | $12.08 | $16.44 | 0 |
| 2005-10-31 | $12.08 | $16.44 | 0 |
| 2005-10-28 | $12.08 | $16.44 | 0 |
| 2005-10-27 | $12.08 | $16.44 | 0 |
| 2005-10-26 | $12.08 | $16.44 | 2,000 |
| 2005-10-25 | $12.05 | $16.40 | 0 |
| 2005-10-24 | $12.05 | $16.40 | 0 |
| 2005-10-21 | $12.05 | $16.40 | 0 |
| 2005-10-20 | $12.05 | $16.40 | 0 |
| 2005-10-19 | $12.05 | $16.40 | 800 |
| 2005-10-18 | $12.05 | $16.40 | 0 |
| 2005-10-17 | $12.05 | $16.40 | 0 |
| 2005-10-14 | $12.05 | $16.40 | 0 |
| 2005-10-13 | $12.05 | $16.40 | 0 |
| 2005-10-12 | $12.05 | $16.40 | 0 |
| 2005-10-11 | $12.05 | $16.40 | 0 |
| 2005-10-10 | $12.05 | $16.40 | 400 |
| 2005-10-07 | $12.00 | $16.34 | 0 |
| 2005-10-06 | $12.00 | $16.34 | 0 |
| 2005-10-05 | $12.00 | $16.34 | 7,600 |
| 2005-10-04 | $12.00 | $16.34 | 600 |
| 2005-10-03 | $11.98 | $16.30 | 3,000 |
| 2005-09-30 | $12.05 | $16.40 | 1,200 |
| 2005-09-29 | $12.08 | $16.44 | 800 |
| 2005-09-28 | $12.00 | $16.34 | 400 |
| 2005-09-27 | $11.93 | $16.23 | 4,400 |
| 2005-09-26 | $12.05 | $16.40 | 0 |
| 2005-09-23 | $12.05 | $16.40 | 0 |
| 2005-09-22 | $12.05 | $16.40 | 0 |
| 2005-09-21 | $12.05 | $16.40 | 0 |
| 2005-09-20 | $12.05 | $16.40 | 800 |
| 2005-09-19 | $12.03 | $16.37 | 0 |
| 2005-09-16 | $12.03 | $16.37 | 0 |
| 2005-09-15 | $12.03 | $16.37 | 1,000 |
| 2005-09-14 | $11.90 | $16.20 | 9,000 |
| 2005-09-13 | $11.88 | $16.17 | 0 |
| 2005-09-12 | $11.88 | $16.17 | 0 |
| 2005-09-09 | $11.88 | $16.17 | 0 |
| 2005-09-08 | $11.88 | $16.17 | 0 |
| 2005-09-07 | $11.88 | $16.17 | 600 |
| 2005-09-06 | $11.83 | $16.10 | 2,200 |
| 2005-09-02 | $11.80 | $16.06 | 2,000 |
| 2005-09-01 | $11.80 | $16.06 | 800 |
| 2005-08-31 | $11.85 | $16.13 | 4,800 |
| 2005-08-30 | $11.70 | $15.93 | 0 |
| 2005-08-29 | $11.70 | $15.93 | 0 |
| 2005-08-26 | $11.70 | $15.93 | 1,000 |
| 2005-08-25 | $11.70 | $15.93 | 0 |
| 2005-08-24 | $11.70 | $15.93 | 1,400 |
| 2005-08-23 | $11.67 | $15.89 | 0 |
| 2005-08-22 | $11.67 | $15.89 | 0 |
| 2005-08-19 | $11.67 | $15.89 | 0 |
| 2005-08-18 | $11.67 | $15.89 | 800 |
| 2005-08-17 | $11.63 | $15.82 | 0 |
| 2005-08-16 | $11.63 | $15.82 | 3,400 |
| 2005-08-15 | $11.70 | $15.93 | 0 |
| 2005-08-12 | $11.70 | $15.93 | 2,200 |
| 2005-08-11 | $11.71 | $15.94 | 0 |
| 2005-08-10 | $11.71 | $15.94 | 4,400 |
| 2005-08-09 | $11.71 | $15.93 | 3,800 |
| 2005-08-08 | $11.90 | $16.20 | 200 |
| 2005-08-05 | $11.85 | $16.13 | 2,400 |
| 2005-08-04 | $11.94 | $16.25 | 0 |
| 2005-08-03 | $11.94 | $16.25 | 1,200 |
| 2005-08-02 | $11.74 | $15.97 | 800 |
| 2005-08-01 | $11.71 | $15.94 | 200 |
| 2005-07-29 | $11.75 | $15.97 | 0 |
| 2005-07-28 | $11.75 | $15.97 | 0 |
| 2005-07-27 | $11.75 | $15.97 | 0 |
| 2005-07-26 | $11.75 | $15.97 | 0 |
| 2005-07-25 | $11.75 | $15.97 | 600 |
| 2005-07-22 | $11.75 | $15.97 | 1,600 |
| 2005-07-21 | $11.85 | $16.11 | 0 |
| 2005-07-20 | $11.85 | $16.11 | 0 |
| 2005-07-19 | $11.85 | $16.11 | 0 |
| 2005-07-18 | $11.85 | $16.11 | 2,600 |
| 2005-07-15 | $12.25 | $16.65 | 0 |
| 2005-07-14 | $12.25 | $16.65 | 0 |
| 2005-07-13 | $12.25 | $16.65 | 0 |
| 2005-07-12 | $12.25 | $16.65 | 400 |
| 2005-07-11 | $12.00 | $16.31 | 2,400 |
| 2005-07-08 | $11.88 | $16.14 | 0 |
| 2005-07-07 | $11.88 | $16.14 | 0 |
| 2005-07-06 | $11.88 | $16.14 | 0 |
| 2005-07-05 | $11.88 | $16.14 | 200 |
| 2005-07-01 | $11.78 | $16.01 | 0 |
| 2005-06-30 | $11.78 | $16.01 | 0 |
| 2005-06-29 | $11.78 | $16.01 | 2,400 |
| 2005-06-28 | $11.73 | $15.94 | 1,400 |
| 2005-06-27 | $11.84 | $16.10 | 400 |
| 2005-06-24 | $11.91 | $16.19 | 0 |
| 2005-06-23 | $11.91 | $16.19 | 0 |
| 2005-06-22 | $11.91 | $16.19 | 0 |
| 2005-06-21 | $11.91 | $16.19 | 4,400 |
| 2005-06-20 | $12.01 | $16.32 | 1,800 |
| 2005-06-17 | $11.92 | $16.20 | 600 |
| 2005-06-16 | $12.00 | $16.31 | 9,400 |
| 2005-06-15 | $11.95 | $16.25 | 600 |
| 2005-06-14 | $11.97 | $16.27 | 8,600 |
| 2005-06-13 | $11.46 | $15.58 | 2,400 |
| 2005-06-10 | $11.46 | $15.58 | 3,200 |
| 2005-06-09 | $11.50 | $15.63 | 6,000 |
| 2005-06-08 | $11.50 | $15.63 | 8,200 |
| 2005-06-07 | $11.53 | $15.68 | 0 |
| 2005-06-06 | $11.53 | $15.68 | 200 |
| 2005-06-03 | $11.58 | $15.74 | 30,200 |
| 2005-06-02 | $11.45 | $15.57 | 12,600 |
| 2005-06-01 | $11.54 | $15.69 | 0 |
| 2005-05-31 | $11.54 | $15.69 | 200 |
| 2005-05-27 | $11.52 | $15.66 | 20,200 |
| 2005-05-26 | $11.46 | $15.57 | 4,000 |
| 2005-05-25 | $11.48 | $15.60 | 5,600 |
| 2005-05-24 | $11.59 | $15.75 | 9,600 |
| 2005-05-23 | $11.50 | $15.63 | 9,000 |
| 2005-05-20 | $11.43 | $15.53 | 12,400 |
| 2005-05-19 | $11.35 | $15.43 | 5,800 |
| 2005-05-18 | $11.34 | $15.42 | 4,600 |
| 2005-05-17 | $11.31 | $15.37 | 14,600 |
| 2005-05-16 | $11.26 | $15.31 | 13,600 |
| 2005-05-13 | $11.20 | $15.23 | 0 |
| 2005-05-12 | $11.20 | $15.23 | 1,600 |
| 2005-05-11 | $11.20 | $15.23 | 16,200 |
| 2005-05-10 | $11.13 | $15.12 | 11,200 |
| 2005-05-09 | $11.13 | $15.12 | 1,200 |
| 2005-05-06 | $11.13 | $15.12 | 15,000 |
| 2005-05-05 | $11.38 | $15.46 | 30,600 |
| 2005-05-04 | $11.05 | $15.02 | 34,000 |
| 2005-05-03 | $10.93 | $14.85 | 86,800 |
| 2005-05-02 | $11.00 | $14.96 | 43,000 |
| 2005-04-29 | $9.05 | $12.28 | 0 |
| 2005-04-28 | $9.05 | $12.28 | 0 |
| 2005-04-27 | $9.05 | $12.28 | 1,000 |
| 2005-04-26 | $9.15 | $12.42 | 0 |
| 2005-04-25 | $9.15 | $12.42 | 0 |
| 2005-04-22 | $9.15 | $12.42 | 1,400 |
| 2005-04-21 | $9.30 | $12.62 | 0 |
| 2005-04-20 | $9.30 | $12.62 | 0 |
| 2005-04-19 | $9.30 | $12.62 | 1,000 |
| 2005-04-18 | $9.15 | $12.42 | 0 |
| 2005-04-15 | $9.15 | $12.42 | 0 |
| 2005-04-14 | $9.15 | $12.42 | 0 |
| 2005-04-13 | $9.15 | $12.42 | 0 |
| 2005-04-12 | $9.15 | $12.42 | 0 |
| 2005-04-11 | $9.15 | $12.42 | 1,000 |
| 2005-04-08 | $9.05 | $12.28 | 0 |
| 2005-04-07 | $9.05 | $12.28 | 1,200 |
| 2005-04-06 | $9.15 | $12.42 | 400 |
| 2005-04-05 | $9.20 | $12.49 | 0 |
| 2005-04-04 | $9.20 | $12.49 | 2,000 |
| 2005-04-01 | $9.38 | $12.72 | 0 |
| 2005-03-31 | $9.38 | $12.72 | 0 |
| 2005-03-30 | $9.38 | $12.72 | 400 |
| 2005-03-29 | $9.48 | $12.86 | 0 |
| 2005-03-28 | $9.48 | $12.86 | 9,000 |
| 2005-03-24 | $9.88 | $13.40 | 2,400 |
| 2005-03-23 | $9.38 | $12.72 | 200 |
| 2005-03-22 | $9.50 | $12.89 | 0 |
| 2005-03-21 | $9.50 | $12.89 | 1,400 |
| 2005-03-18 | $9.01 | $12.23 | 0 |
| 2005-03-17 | $9.01 | $12.23 | 7,600 |
| 2005-03-16 | $9.05 | $12.28 | 200 |
| 2005-03-15 | $9.05 | $12.28 | 0 |
| 2005-03-14 | $9.05 | $12.28 | 600 |
| 2005-03-11 | $9.10 | $12.35 | 4,000 |
| 2005-03-10 | $9.25 | $12.55 | 0 |
| 2005-03-09 | $9.25 | $12.55 | 200 |
| 2005-03-08 | $9.30 | $12.62 | 0 |
| 2005-03-07 | $9.30 | $12.62 | 200 |
| 2005-03-04 | $9.30 | $12.62 | 200 |
| 2005-03-03 | $9.18 | $12.45 | 400 |
| 2005-03-02 | $9.25 | $12.55 | 1,400 |
| 2005-03-01 | $9.00 | $12.22 | 0 |
| 2005-02-28 | $9.00 | $12.22 | 200 |
| 2005-02-25 | $9.10 | $12.35 | 0 |
| 2005-02-24 | $9.10 | $12.35 | 0 |
| 2005-02-23 | $9.10 | $12.35 | 200 |
| 2005-02-22 | $9.15 | $12.42 | 1,200 |
| 2005-02-18 | $9.24 | $12.53 | 1,200 |
| 2005-02-17 | $9.25 | $12.55 | 0 |
| 2005-02-16 | $9.25 | $12.55 | 0 |
| 2005-02-15 | $9.25 | $12.55 | 1,000 |
| 2005-02-14 | $9.30 | $12.62 | 200 |
| 2005-02-11 | $9.30 | $12.62 | 2,400 |
| 2005-02-10 | $9.53 | $12.93 | 2,200 |
| 2005-02-09 | $9.55 | $12.96 | 0 |
| 2005-02-08 | $9.55 | $12.96 | 400 |
| 2005-02-07 | $9.49 | $12.87 | 2,400 |
| 2005-02-04 | $9.60 | $13.03 | 400 |
| 2005-02-03 | $9.50 | $12.89 | 200 |
| 2005-02-02 | $9.45 | $12.83 | 1,800 |
| 2005-02-01 | $9.50 | $12.89 | 3,200 |
| 2005-01-31 | $9.78 | $13.27 | 400 |
| 2005-01-28 | $9.70 | $13.15 | 400 |
| 2005-01-27 | $9.63 | $13.04 | 0 |
| 2005-01-26 | $9.63 | $13.04 | 3,200 |
| 2005-01-25 | $10.00 | $13.55 | 2,400 |
| 2005-01-24 | $10.39 | $14.07 | 5,200 |
| 2005-01-21 | $11.00 | $14.91 | 7,800 |
| 2005-01-20 | $9.23 | $12.50 | 400 |
| 2005-01-19 | $9.20 | $12.47 | 0 |
| 2005-01-18 | $9.20 | $12.47 | 2,000 |
| 2005-01-14 | $9.33 | $12.64 | 0 |
| 2005-01-13 | $9.33 | $12.64 | 5,000 |
| 2005-01-12 | $9.10 | $12.33 | 0 |
| 2005-01-11 | $9.10 | $12.33 | 0 |
| 2005-01-10 | $9.10 | $12.33 | 400 |
| 2005-01-07 | $9.10 | $12.33 | 400 |
| 2005-01-06 | $9.05 | $12.26 | 0 |
| 2005-01-05 | $9.05 | $12.26 | 0 |
| 2005-01-04 | $9.05 | $12.26 | 0 |
| 2005-01-03 | $9.05 | $12.26 | 0 |