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
- 1996-11-18 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 | $11.43 | $12.30 | 3,000 |
| 2005-12-29 | $11.55 | $12.44 | 5,000 |
| 2005-12-28 | $11.69 | $12.59 | 3,000 |
| 2005-12-27 | $11.29 | $12.15 | 3,000 |
| 2005-12-23 | $11.29 | $12.15 | 3,000 |
| 2005-12-22 | $11.29 | $12.15 | 4,000 |
| 2005-12-21 | $11.15 | $12.01 | 2,000 |
| 2005-12-20 | $10.73 | $11.55 | 3,000 |
| 2005-12-19 | $10.73 | $11.55 | 4,000 |
| 2005-12-16 | $10.61 | $11.42 | 2,000 |
| 2005-12-15 | $10.61 | $11.42 | 3,000 |
| 2005-12-14 | $11.13 | $11.98 | 4,000 |
| 2005-12-13 | $10.80 | $11.63 | 5,000 |
| 2005-12-12 | $10.90 | $11.74 | 8,000 |
| 2005-12-09 | $10.54 | $11.35 | 2,000 |
| 2005-12-08 | $10.25 | $11.04 | 14,000 |
| 2005-12-07 | $10.55 | $11.36 | 12,000 |
| 2005-12-06 | $10.60 | $11.41 | 14,000 |
| 2005-12-05 | $10.65 | $11.46 | 9,000 |
| 2005-12-02 | $10.33 | $11.12 | 12,000 |
| 2005-12-01 | $9.90 | $10.66 | 4,000 |
| 2005-11-30 | $9.93 | $10.69 | 3,000 |
| 2005-11-29 | $9.93 | $10.69 | 3,000 |
| 2005-11-28 | $10.30 | $11.09 | 14,000 |
| 2005-11-25 | $9.68 | $10.42 | 14,000 |
| 2005-11-23 | $9.68 | $10.42 | 14,000 |
| 2005-11-22 | $9.65 | $10.39 | 22,000 |
| 2005-11-21 | $9.50 | $10.23 | 2,000 |
| 2005-11-18 | $9.60 | $10.34 | 460,000 |
| 2005-11-17 | $9.74 | $10.49 | 13,000 |
| 2005-11-16 | $9.15 | $9.85 | 3,000 |
| 2005-11-15 | $8.95 | $9.64 | 12,000 |
| 2005-11-14 | $8.90 | $9.58 | 9,000 |
| 2005-11-11 | $9.08 | $9.77 | 8,000 |
| 2005-11-10 | $8.73 | $9.39 | 7,000 |
| 2005-11-09 | $8.73 | $9.39 | 8,000 |
| 2005-11-08 | $8.93 | $9.61 | 8,000 |
| 2005-11-07 | $8.65 | $9.31 | 2,000 |
| 2005-11-04 | $8.65 | $9.31 | 5,000 |
| 2005-11-03 | $8.30 | $8.94 | 0 |
| 2005-11-02 | $8.30 | $8.94 | 5,000 |
| 2005-11-01 | $8.29 | $8.93 | 8,000 |
| 2005-10-31 | $8.20 | $8.83 | 7,000 |
| 2005-10-28 | $8.07 | $8.68 | 3,000 |
| 2005-10-27 | $8.08 | $8.69 | 9,000 |
| 2005-10-26 | $7.90 | $8.51 | 5,000 |
| 2005-10-25 | $7.58 | $8.16 | 0 |
| 2005-10-24 | $7.58 | $8.16 | 19,000 |
| 2005-10-21 | $7.45 | $8.02 | 3,000 |
| 2005-10-20 | $7.14 | $7.69 | 6,000 |
| 2005-10-19 | $7.22 | $7.77 | 16,000 |
| 2005-10-18 | $7.42 | $7.98 | 1,000 |
| 2005-10-17 | $7.42 | $7.98 | 2,000 |
| 2005-10-14 | $7.43 | $7.99 | 2,000 |
| 2005-10-13 | $7.55 | $8.13 | 2,000 |
| 2005-10-12 | $7.65 | $8.24 | 7,000 |
| 2005-10-11 | $7.23 | $7.78 | 3,000 |
| 2005-10-10 | $7.23 | $7.78 | 4,000 |
| 2005-10-07 | $7.23 | $7.78 | 11,000 |
| 2005-10-06 | $7.23 | $7.78 | 12,000 |
| 2005-10-05 | $7.53 | $8.10 | 2,000 |
| 2005-10-04 | $7.60 | $8.18 | 4,000 |
| 2005-10-03 | $7.70 | $8.29 | 8,000 |
| 2005-09-30 | $7.86 | $8.46 | 4,000 |
| 2005-09-29 | $7.95 | $8.56 | 22,000 |
| 2005-09-28 | $7.85 | $8.45 | 4,000 |
| 2005-09-27 | $7.63 | $8.21 | 7,000 |
| 2005-09-26 | $7.38 | $7.86 | 19,000 |
| 2005-09-23 | $7.38 | $7.86 | 20,000 |
| 2005-09-22 | $7.40 | $7.89 | 5,000 |
| 2005-09-21 | $7.60 | $8.10 | 5,000 |
| 2005-09-20 | $7.16 | $7.63 | 6,000 |
| 2005-09-19 | $7.16 | $7.63 | 7,000 |
| 2005-09-16 | $7.25 | $7.73 | 5,000 |
| 2005-09-15 | $7.15 | $7.62 | 16,000 |
| 2005-09-14 | $7.15 | $7.62 | 2,000 |
| 2005-09-13 | $7.15 | $7.62 | 2,000 |
| 2005-09-12 | $6.76 | $7.20 | 9,000 |
| 2005-09-09 | $6.76 | $7.20 | 5,000 |
| 2005-09-08 | $6.70 | $7.14 | 3,000 |
| 2005-09-07 | $6.70 | $7.14 | 11,000 |
| 2005-09-06 | $6.78 | $7.22 | 4,000 |
| 2005-09-02 | $6.80 | $7.25 | 7,000 |
| 2005-09-01 | $6.75 | $7.20 | 3,000 |
| 2005-08-31 | $6.75 | $7.20 | 4,000 |
| 2005-08-30 | $6.60 | $7.04 | 2,000 |
| 2005-08-29 | $6.61 | $7.05 | 10,000 |
| 2005-08-26 | $6.70 | $7.14 | 6,000 |
| 2005-08-25 | $6.70 | $7.14 | 7,000 |
| 2005-08-24 | $6.80 | $7.25 | 8,000 |
| 2005-08-23 | $6.80 | $7.25 | 9,000 |
| 2005-08-22 | $6.65 | $7.09 | 53,000 |
| 2005-08-19 | $6.41 | $6.83 | 2,000 |
| 2005-08-18 | $6.55 | $6.98 | 2,000 |
| 2005-08-17 | $6.65 | $7.09 | 5,000 |
| 2005-08-16 | $6.63 | $7.06 | 14,000 |
| 2005-08-15 | $6.75 | $7.20 | 12,000 |
| 2005-08-12 | $6.56 | $6.99 | 1,000 |
| 2005-08-11 | $6.59 | $7.03 | 2,000 |
| 2005-08-10 | $6.05 | $6.45 | 10,000 |
| 2005-08-09 | $5.90 | $6.29 | 7,000 |
| 2005-08-08 | $6.02 | $6.41 | 64,000 |
| 2005-08-05 | $6.04 | $6.43 | 331,000 |
| 2005-08-04 | $6.12 | $6.52 | 74,000 |
| 2005-08-03 | $6.00 | $6.40 | 9,000 |
| 2005-08-02 | $5.83 | $6.21 | 3,000 |
| 2005-08-01 | $5.87 | $6.25 | 4,000 |
| 2005-07-29 | $5.90 | $6.29 | 32,000 |
| 2005-07-28 | $5.88 | $6.26 | 9,000 |
| 2005-07-27 | $5.78 | $6.16 | 0 |
| 2005-07-26 | $5.78 | $6.16 | 4,000 |
| 2005-07-25 | $5.98 | $6.37 | 0 |
| 2005-07-22 | $5.98 | $6.37 | 4,000 |
| 2005-07-21 | $6.10 | $6.50 | 8,000 |
| 2005-07-20 | $5.93 | $6.32 | 4,000 |
| 2005-07-19 | $5.97 | $6.36 | 10,000 |
| 2005-07-18 | $5.98 | $6.37 | 3,000 |
| 2005-07-15 | $6.03 | $6.42 | 31,000 |
| 2005-07-14 | $6.04 | $6.44 | 10,000 |
| 2005-07-13 | $6.05 | $6.45 | 0 |
| 2005-07-12 | $6.05 | $6.45 | 6,000 |
| 2005-07-11 | $5.96 | $6.35 | 0 |
| 2005-07-08 | $5.96 | $6.35 | 5,000 |
| 2005-07-07 | $6.00 | $6.39 | 6,000 |
| 2005-07-06 | $6.00 | $6.40 | 17,000 |
| 2005-07-05 | $6.07 | $6.47 | 3,000 |
| 2005-07-01 | $6.20 | $6.61 | 18,000 |
| 2005-06-30 | $6.34 | $6.76 | 0 |
| 2005-06-29 | $6.34 | $6.76 | 3,000 |
| 2005-06-28 | $6.30 | $6.72 | 33,000 |
| 2005-06-27 | $6.21 | $6.62 | 12,000 |
| 2005-06-24 | $6.39 | $6.81 | 10,000 |
| 2005-06-23 | $6.43 | $6.85 | 0 |
| 2005-06-22 | $6.43 | $6.85 | 0 |
| 2005-06-21 | $6.43 | $6.85 | 7,000 |
| 2005-06-20 | $6.32 | $6.74 | 3,000 |
| 2005-06-17 | $6.43 | $6.85 | 13,000 |
| 2005-06-16 | $6.25 | $6.66 | 0 |
| 2005-06-15 | $6.25 | $6.66 | 2,000 |
| 2005-06-14 | $6.21 | $6.62 | 4,000 |
| 2005-06-13 | $6.24 | $6.65 | 5,000 |
| 2005-06-10 | $6.24 | $6.65 | 0 |
| 2005-06-09 | $6.24 | $6.65 | 18,000 |
| 2005-06-08 | $6.31 | $6.72 | 15,000 |
| 2005-06-07 | $6.35 | $6.77 | 0 |
| 2005-06-06 | $6.35 | $6.77 | 0 |
| 2005-06-03 | $6.35 | $6.77 | 4,000 |
| 2005-06-02 | $6.28 | $6.69 | 13,000 |
| 2005-06-01 | $6.25 | $6.66 | 6,000 |
| 2005-05-31 | $6.30 | $6.72 | 6,000 |
| 2005-05-27 | $6.24 | $6.65 | 7,000 |
| 2005-05-26 | $6.13 | $6.53 | 11,000 |
| 2005-05-25 | $6.24 | $6.65 | 39,000 |
| 2005-05-24 | $6.24 | $6.65 | 8,000 |
| 2005-05-23 | $6.28 | $6.70 | 3,000 |
| 2005-05-20 | $6.20 | $6.61 | 7,000 |
| 2005-05-19 | $6.10 | $6.50 | 16,000 |
| 2005-05-18 | $6.00 | $6.40 | 5,000 |
| 2005-05-17 | $6.13 | $6.53 | 0 |
| 2005-05-16 | $6.13 | $6.53 | 10,000 |
| 2005-05-13 | $6.20 | $6.61 | 2,000 |
| 2005-05-12 | $6.23 | $6.64 | 11,000 |
| 2005-05-11 | $6.41 | $6.83 | 4,000 |
| 2005-05-10 | $6.43 | $6.85 | 2,000 |
| 2005-05-09 | $6.48 | $6.90 | 3,000 |
| 2005-05-06 | $6.50 | $6.93 | 7,000 |
| 2005-05-05 | $6.38 | $6.80 | 0 |
| 2005-05-04 | $6.38 | $6.80 | 9,000 |
| 2005-05-03 | $6.36 | $6.78 | 0 |
| 2005-05-02 | $6.36 | $6.78 | 20,000 |
| 2005-04-29 | $6.38 | $6.80 | 32,000 |
| 2005-04-28 | $6.24 | $6.65 | 0 |
| 2005-04-27 | $6.24 | $6.65 | 24,000 |
| 2005-04-26 | $6.35 | $6.77 | 0 |
| 2005-04-25 | $6.35 | $6.77 | 7,000 |
| 2005-04-22 | $6.25 | $6.66 | 0 |
| 2005-04-21 | $6.25 | $6.66 | 10,000 |
| 2005-04-20 | $6.29 | $6.70 | 4,000 |
| 2005-04-19 | $6.20 | $6.61 | 0 |
| 2005-04-18 | $6.20 | $6.61 | 2,000 |
| 2005-04-15 | $6.46 | $6.89 | 0 |
| 2005-04-14 | $6.46 | $6.89 | 0 |
| 2005-04-13 | $6.46 | $6.89 | 14,000 |
| 2005-04-12 | $6.53 | $6.96 | 6,000 |
| 2005-04-11 | $6.65 | $7.09 | 5,000 |
| 2005-04-08 | $6.69 | $7.13 | 2,000 |
| 2005-04-07 | $6.62 | $7.05 | 5,000 |
| 2005-04-06 | $6.60 | $7.04 | 4,000 |
| 2005-04-05 | $6.56 | $6.99 | 0 |
| 2005-04-04 | $6.56 | $6.99 | 5,000 |
| 2005-04-01 | $6.68 | $7.12 | 38,000 |
| 2005-03-31 | $6.65 | $7.09 | 96,000 |
| 2005-03-30 | $6.55 | $6.98 | 6,000 |
| 2005-03-29 | $6.63 | $7.06 | 7,000 |
| 2005-03-28 | $6.74 | $7.19 | 10,000 |
| 2005-03-24 | $6.95 | $7.36 | 0 |
| 2005-03-23 | $6.95 | $7.36 | 10,000 |
| 2005-03-22 | $7.10 | $7.52 | 24,000 |
| 2005-03-21 | $7.10 | $7.51 | 26,000 |
| 2005-03-18 | $7.20 | $7.62 | 2,000 |
| 2005-03-17 | $7.10 | $7.52 | 3,000 |
| 2005-03-16 | $7.10 | $7.51 | 0 |
| 2005-03-15 | $7.10 | $7.51 | 5,000 |
| 2005-03-14 | $7.10 | $7.52 | 5,000 |
| 2005-03-11 | $7.18 | $7.60 | 18,000 |
| 2005-03-10 | $7.05 | $7.47 | 14,000 |
| 2005-03-09 | $7.20 | $7.62 | 3,000 |
| 2005-03-08 | $6.95 | $7.35 | 7,000 |
| 2005-03-07 | $6.98 | $7.39 | 2,000 |
| 2005-03-04 | $7.03 | $7.44 | 6,000 |
| 2005-03-03 | $6.88 | $7.28 | 3,000 |
| 2005-03-02 | $7.00 | $7.41 | 11,000 |
| 2005-03-01 | $6.84 | $7.24 | 0 |
| 2005-02-28 | $6.84 | $7.24 | 4,000 |
| 2005-02-25 | $6.78 | $7.17 | 20,000 |
| 2005-02-24 | $6.90 | $7.31 | 0 |
| 2005-02-23 | $6.90 | $7.31 | 0 |
| 2005-02-22 | $6.90 | $7.31 | 8,000 |
| 2005-02-18 | $6.91 | $7.32 | 9,000 |
| 2005-02-17 | $6.78 | $7.18 | 15,000 |
| 2005-02-16 | $6.81 | $7.21 | 6,000 |
| 2005-02-15 | $7.00 | $7.41 | 2,000 |
| 2005-02-14 | $7.10 | $7.52 | 0 |
| 2005-02-11 | $7.10 | $7.52 | 10,000 |
| 2005-02-10 | $6.99 | $7.40 | 12,000 |
| 2005-02-09 | $6.95 | $7.36 | 222,000 |
| 2005-02-08 | $6.49 | $6.87 | 7,000 |
| 2005-02-07 | $6.60 | $6.99 | 20,000 |
| 2005-02-04 | $6.60 | $6.99 | 20,000 |
| 2005-02-03 | $6.60 | $6.99 | 14,000 |
| 2005-02-02 | $6.65 | $7.04 | 21,000 |
| 2005-02-01 | $6.68 | $7.07 | 11,000 |
| 2005-01-31 | $6.80 | $7.20 | 4,000 |
| 2005-01-28 | $6.83 | $7.23 | 41,000 |
| 2005-01-27 | $6.80 | $7.20 | 11,000 |
| 2005-01-26 | $6.66 | $7.05 | 0 |
| 2005-01-25 | $6.66 | $7.05 | 18,000 |
| 2005-01-24 | $6.80 | $7.20 | 35,000 |
| 2005-01-21 | $6.78 | $7.17 | 14,000 |
| 2005-01-20 | $6.80 | $7.20 | 2,000 |
| 2005-01-19 | $6.85 | $7.25 | 6,000 |
| 2005-01-18 | $7.00 | $7.41 | 6,000 |
| 2005-01-14 | $7.03 | $7.44 | 4,000 |
| 2005-01-13 | $7.19 | $7.61 | 22,000 |
| 2005-01-12 | $7.25 | $7.68 | 2,000 |
| 2005-01-11 | $7.18 | $7.60 | 5,000 |
| 2005-01-10 | $7.03 | $7.44 | 2,000 |
| 2005-01-07 | $6.90 | $7.31 | 28,000 |
| 2005-01-06 | $7.05 | $7.47 | 4,000 |
| 2005-01-05 | $7.05 | $7.47 | 33,000 |
| 2005-01-04 | $7.15 | $7.57 | 7,000 |
| 2005-01-03 | $7.28 | $7.70 | 37,000 |