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
- 1992-09-11 to 2026-09-03
- 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 | $8.93 | $20.37 | 2,300 | — | — |
| 2005-12-29 | $8.90 | $20.31 | 7,400 | — | — |
| 2005-12-28 | $8.83 | $20.15 | 5,800 | — | — |
| 2005-12-27 | $8.73 | $19.92 | 10,500 | — | — |
| 2005-12-23 | $8.95 | $20.42 | 3,100 | — | — |
| 2005-12-22 | $9.00 | $20.53 | 13,000 | — | — |
| 2005-12-21 | $9.08 | $20.72 | 11,700 | — | — |
| 2005-12-20 | $9.21 | $21.01 | 20,500 | — | — |
| 2005-12-19 | $9.20 | $20.99 | 31,000 | — | — |
| 2005-12-16 | $8.91 | $20.33 | 3,400 | — | — |
| 2005-12-15 | $9.05 | $20.65 | 7,700 | — | — |
| 2005-12-14 | $8.99 | $20.51 | 16,500 | — | — |
| 2005-12-13 | $9.12 | $20.81 | 18,500 | — | — |
| 2005-12-12 | $9.14 | $20.85 | 5,700 | — | — |
| 2005-12-09 | $9.09 | $20.74 | 1,700 | — | — |
| 2005-12-08 | $9.10 | $20.76 | 4,400 | — | — |
| 2005-12-07 | $9.13 | $20.83 | 12,300 | — | — |
| 2005-12-06 | $9.13 | $20.83 | 1,700 | — | — |
| 2005-12-05 | $9.21 | $21.01 | 16,000 | — | — |
| 2005-12-02 | $9.26 | $21.13 | 8,500 | — | — |
| 2005-12-01 | $9.30 | $21.22 | 9,100 | — | — |
| 2005-11-30 | $9.34 | $21.31 | 17,200 | — | — |
| 2005-11-29 | $9.36 | $21.36 | 15,100 | — | — |
| 2005-11-28 | $9.32 | $21.26 | 5,700 | — | — |
| 2005-11-25 | $9.29 | $21.20 | 3,200 | — | — |
| 2005-11-23 | $9.34 | $21.31 | 6,400 | — | — |
| 2005-11-22 | $9.26 | $21.13 | 12,100 | — | — |
| 2005-11-21 | $9.28 | $21.17 | 5,900 | — | — |
| 2005-11-18 | $9.25 | $21.10 | 1,700 | — | — |
| 2005-11-17 | $9.27 | $21.15 | 5,400 | — | — |
| 2005-11-16 | $9.17 | $20.92 | 17,200 | — | — |
| 2005-11-15 | $9.28 | $21.17 | 20,800 | — | — |
| 2005-11-14 | $9.19 | $20.97 | 17,000 | — | — |
| 2005-11-11 | $9.25 | $21.10 | 25,800 | — | — |
| 2005-11-10 | $9.05 | $20.65 | 12,500 | — | — |
| 2005-11-09 | $8.92 | $20.35 | 13,300 | — | — |
| 2005-11-08 | $8.85 | $20.19 | 3,100 | — | — |
| 2005-11-07 | $8.84 | $20.17 | 5,000 | — | — |
| 2005-11-04 | $8.90 | $20.31 | 5,700 | — | — |
| 2005-11-03 | $8.85 | $20.19 | 10,200 | — | — |
| 2005-11-02 | $8.86 | $20.21 | 3,600 | — | — |
| 2005-11-01 | $8.82 | $20.12 | 6,400 | — | — |
| 2005-10-31 | $8.76 | $19.99 | 7,400 | — | — |
| 2005-10-28 | $8.64 | $19.71 | 0 | — | — |
| 2005-10-27 | $8.64 | $19.71 | 3,600 | — | — |
| 2005-10-26 | $8.74 | $19.94 | 7,000 | — | — |
| 2005-10-25 | $8.61 | $19.64 | 1,300 | — | — |
| 2005-10-24 | $8.72 | $19.90 | 1,900 | — | — |
| 2005-10-21 | $8.75 | $19.96 | 4,200 | — | — |
| 2005-10-20 | $8.70 | $19.85 | 5,100 | — | — |
| 2005-10-19 | $8.65 | $19.74 | 3,100 | — | — |
| 2005-10-18 | $8.73 | $19.92 | 8,100 | — | — |
| 2005-10-17 | $8.61 | $19.64 | 4,600 | — | — |
| 2005-10-14 | $8.63 | $19.69 | 2,500 | — | — |
| 2005-10-13 | $8.58 | $19.58 | 700 | — | — |
| 2005-10-12 | $8.61 | $19.64 | 3,200 | — | — |
| 2005-10-11 | $8.56 | $19.53 | 10,500 | — | — |
| 2005-10-10 | $8.56 | $19.53 | 1,800 | — | — |
| 2005-10-07 | $8.56 | $19.53 | 4,800 | — | — |
| 2005-10-06 | $8.55 | $19.51 | 4,300 | — | — |
| 2005-10-05 | $8.53 | $19.46 | 3,800 | — | — |
| 2005-10-04 | $8.56 | $19.53 | 5,100 | — | — |
| 2005-10-03 | $8.56 | $19.53 | 6,400 | — | — |
| 2005-09-30 | $8.61 | $19.64 | 10,500 | — | — |
| 2005-09-29 | $8.52 | $19.44 | 4,800 | — | — |
| 2005-09-28 | $8.57 | $19.55 | 2,600 | — | — |
| 2005-09-27 | $8.53 | $19.46 | 3,600 | — | — |
| 2005-09-26 | $8.56 | $19.53 | 4,800 | — | — |
| 2005-09-23 | $8.56 | $19.53 | 7,300 | — | — |
| 2005-09-22 | $8.59 | $19.60 | 12,100 | — | — |
| 2005-09-21 | $8.60 | $19.62 | 14,900 | — | — |
| 2005-09-20 | $8.58 | $19.58 | 4,100 | — | — |
| 2005-09-19 | $8.60 | $19.62 | 5,800 | — | — |
| 2005-09-16 | $8.57 | $19.55 | 13,000 | — | — |
| 2005-09-15 | $8.65 | $19.74 | 7,700 | — | — |
| 2005-09-14 | $8.74 | $19.94 | 7,500 | — | — |
| 2005-09-13 | $8.68 | $19.80 | 5,300 | — | — |
| 2005-09-12 | $8.77 | $20.01 | 14,900 | — | — |
| 2005-09-09 | $8.70 | $19.85 | 14,000 | — | — |
| 2005-09-08 | $8.67 | $19.78 | 6,900 | — | — |
| 2005-09-07 | $8.60 | $19.62 | 5,100 | — | — |
| 2005-09-06 | $8.65 | $19.74 | 7,000 | — | — |
| 2005-09-02 | $8.67 | $19.78 | 9,300 | — | — |
| 2005-09-01 | $8.56 | $19.53 | 4,300 | — | — |
| 2005-08-31 | $8.65 | $19.74 | 5,400 | — | — |
| 2005-08-30 | $8.64 | $19.71 | 3,200 | — | — |
| 2005-08-29 | $8.63 | $19.69 | 1,500 | — | — |
| 2005-08-26 | $8.67 | $19.78 | 7,100 | — | — |
| 2005-08-25 | $8.80 | $20.08 | 14,500 | — | — |
| 2005-08-24 | $8.80 | $20.08 | 8,400 | — | — |
| 2005-08-23 | $8.66 | $19.76 | 24,100 | — | — |
| 2005-08-22 | $8.68 | $19.80 | 22,300 | — | — |
| 2005-08-19 | $8.61 | $19.64 | 12,300 | — | — |
| 2005-08-18 | $8.53 | $19.46 | 15,400 | — | — |
| 2005-08-17 | $8.55 | $19.51 | 28,200 | — | — |
| 2005-08-16 | $8.43 | $19.23 | 17,200 | — | — |
| 2005-08-15 | $8.45 | $19.28 | 49,000 | — | — |
| 2005-08-12 | $8.33 | $19.01 | 10,800 | — | — |
| 2005-08-11 | $8.34 | $19.03 | 28,900 | — | — |
| 2005-08-10 | $8.28 | $18.89 | 8,100 | — | — |
| 2005-08-09 | $8.32 | $18.98 | 4,000 | — | — |
| 2005-08-08 | $8.32 | $18.98 | 4,500 | — | — |
| 2005-08-05 | $8.38 | $19.12 | 9,800 | — | — |
| 2005-08-04 | $8.35 | $19.05 | 3,100 | — | — |
| 2005-08-03 | $8.33 | $19.01 | 1,400 | — | — |
| 2005-08-02 | $8.33 | $19.01 | 2,300 | — | — |
| 2005-08-01 | $8.39 | $19.14 | 8,000 | — | — |
| 2005-07-29 | $8.38 | $19.12 | 4,000 | — | — |
| 2005-07-28 | $8.38 | $19.12 | 4,000 | — | — |
| 2005-07-27 | $8.35 | $19.05 | 4,800 | — | — |
| 2005-07-26 | $8.39 | $19.14 | 12,800 | — | — |
| 2005-07-25 | $8.21 | $18.73 | 3,500 | — | — |
| 2005-07-22 | $8.25 | $18.82 | 8,700 | — | — |
| 2005-07-21 | $8.23 | $18.78 | 7,700 | — | — |
| 2005-07-20 | $8.21 | $18.73 | 15,200 | — | — |
| 2005-07-19 | $8.28 | $18.89 | 11,800 | — | — |
| 2005-07-18 | $8.19 | $18.69 | 4,000 | — | — |
| 2005-07-15 | $8.27 | $18.87 | 12,400 | — | — |
| 2005-07-14 | $8.29 | $18.91 | 9,300 | — | — |
| 2005-07-13 | $8.34 | $19.03 | 13,000 | — | — |
| 2005-07-12 | $8.34 | $19.03 | 15,500 | — | — |
| 2005-07-11 | $8.29 | $18.91 | 16,400 | — | — |
| 2005-07-08 | $8.30 | $18.94 | 13,100 | — | — |
| 2005-07-07 | $8.29 | $18.91 | 3,200 | — | — |
| 2005-07-06 | $8.29 | $18.91 | 19,200 | — | — |
| 2005-07-05 | $8.29 | $18.91 | 8,600 | — | — |
| 2005-07-01 | $8.22 | $18.75 | 7,000 | — | — |
| 2005-06-30 | $8.25 | $18.82 | 27,600 | — | — |
| 2005-06-29 | $8.24 | $18.80 | 27,900 | — | — |
| 2005-06-28 | $8.35 | $19.05 | 19,500 | — | — |
| 2005-06-27 | $8.38 | $19.12 | 8,700 | — | — |
| 2005-06-24 | $8.38 | $19.12 | 5,400 | — | — |
| 2005-06-23 | $8.45 | $19.28 | 2,900 | — | — |
| 2005-06-22 | $8.45 | $19.28 | 4,900 | — | — |
| 2005-06-21 | $8.45 | $19.28 | 14,900 | — | — |
| 2005-06-20 | $8.40 | $19.17 | 13,700 | — | — |
| 2005-06-17 | $8.50 | $19.39 | 29,100 | — | — |
| 2005-06-16 | $8.35 | $19.05 | 14,200 | — | — |
| 2005-06-15 | $8.40 | $19.17 | 24,700 | — | — |
| 2005-06-14 | $8.38 | $19.12 | 6,900 | — | — |
| 2005-06-13 | $8.39 | $19.14 | 5,900 | — | — |
| 2005-06-10 | $8.37 | $19.10 | 4,800 | — | — |
| 2005-06-09 | $8.25 | $18.82 | 11,000 | — | — |
| 2005-06-08 | $8.32 | $18.98 | 18,700 | — | — |
| 2005-06-07 | $8.34 | $19.03 | 7,100 | — | — |
| 2005-06-06 | $8.34 | $19.03 | 9,200 | — | — |
| 2005-06-03 | $8.25 | $18.82 | 12,900 | — | — |
| 2005-06-02 | $8.31 | $18.96 | 17,000 | — | — |
| 2005-06-01 | $8.17 | $18.64 | 14,700 | — | — |
| 2005-05-31 | $8.12 | $18.53 | 19,500 | — | — |
| 2005-05-27 | $8.07 | $18.41 | 7,300 | — | — |
| 2005-05-26 | $8.04 | $18.34 | 6,900 | — | — |
| 2005-05-25 | $7.94 | $18.12 | 2,600 | — | — |
| 2005-05-24 | $7.95 | $18.14 | 2,800 | — | — |
| 2005-05-23 | $7.94 | $18.12 | 13,100 | — | — |
| 2005-05-20 | $7.75 | $17.68 | 10,400 | — | — |
| 2005-05-19 | $7.70 | $17.57 | 3,600 | — | — |
| 2005-05-18 | $7.60 | $17.34 | 300 | — | — |
| 2005-05-17 | $7.55 | $17.23 | 7,100 | — | — |
| 2005-05-16 | $7.65 | $17.45 | 5,400 | — | — |
| 2005-05-13 | $7.56 | $17.25 | 5,900 | — | — |
| 2005-05-12 | $7.58 | $17.29 | 10,600 | — | — |
| 2005-05-11 | $7.70 | $17.57 | 21,600 | — | — |
| 2005-05-10 | $7.69 | $17.55 | 2,500 | — | — |
| 2005-05-09 | $7.71 | $17.59 | 500 | — | — |
| 2005-05-06 | $7.70 | $17.57 | 8,600 | — | — |
| 2005-05-05 | $7.75 | $17.68 | 2,500 | — | — |
| 2005-05-04 | $7.75 | $17.68 | 14,800 | — | — |
| 2005-05-03 | $7.69 | $17.55 | 20,000 | — | — |
| 2005-05-02 | $7.69 | $17.55 | 3,200 | — | — |
| 2005-04-29 | $7.66 | $17.48 | 2,400 | — | — |
| 2005-04-28 | $7.67 | $17.50 | 3,000 | — | — |
| 2005-04-27 | $7.71 | $17.59 | 7,800 | — | — |
| 2005-04-26 | $7.62 | $17.39 | 3,800 | — | — |
| 2005-04-25 | $7.66 | $17.48 | 2,300 | — | — |
| 2005-04-22 | $7.65 | $17.45 | 5,100 | — | — |
| 2005-04-21 | $7.75 | $17.68 | 2,500 | — | — |
| 2005-04-20 | $7.65 | $17.45 | 5,900 | — | — |
| 2005-04-19 | $7.82 | $17.84 | 8,500 | — | — |
| 2005-04-18 | $7.81 | $17.82 | 1,300 | — | — |
| 2005-04-15 | $7.80 | $17.80 | 4,800 | — | — |
| 2005-04-14 | $7.82 | $17.84 | 6,200 | — | — |
| 2005-04-13 | $7.86 | $17.93 | 600 | — | — |
| 2005-04-12 | $7.95 | $18.14 | 11,400 | — | — |
| 2005-04-11 | $7.98 | $18.21 | 9,700 | — | — |
| 2005-04-08 | $8.07 | $18.41 | 10,400 | — | — |
| 2005-04-07 | $8.02 | $18.30 | 5,600 | — | — |
| 2005-04-06 | $8.02 | $18.30 | 14,900 | — | — |
| 2005-04-05 | $8.00 | $18.25 | 5,500 | — | — |
| 2005-04-04 | $8.06 | $18.39 | 6,200 | — | — |
| 2005-04-01 | $8.00 | $18.25 | 9,200 | — | — |
| 2005-03-31 | $8.09 | $18.46 | 10,600 | — | — |
| 2005-03-30 | $8.08 | $18.44 | 4,400 | — | — |
| 2005-03-29 | $8.15 | $18.59 | 8,400 | — | — |
| 2005-03-28 | $8.14 | $18.57 | 15,100 | — | — |
| 2005-03-24 | $8.07 | $18.41 | 5,300 | — | — |
| 2005-03-23 | $8.11 | $18.50 | 5,500 | — | — |
| 2005-03-22 | $8.05 | $18.37 | 21,100 | — | — |
| 2005-03-21 | $8.05 | $18.37 | 7,000 | — | — |
| 2005-03-18 | $8.11 | $18.50 | 10,500 | — | — |
| 2005-03-17 | $8.05 | $18.37 | 13,600 | — | — |
| 2005-03-16 | $8.00 | $18.25 | 3,200 | — | — |
| 2005-03-15 | $8.01 | $18.28 | 61,000 | — | — |
| 2005-03-14 | $8.11 | $18.50 | 9,300 | — | — |
| 2005-03-11 | $8.17 | $18.64 | 1,500 | — | — |
| 2005-03-10 | $8.23 | $18.78 | 4,300 | — | — |
| 2005-03-09 | $8.15 | $18.59 | 5,400 | — | — |
| 2005-03-08 | $8.14 | $18.57 | 8,600 | — | — |
| 2005-03-07 | $8.08 | $18.44 | 5,700 | — | — |
| 2005-03-04 | $8.12 | $18.53 | 20,400 | — | — |
| 2005-03-03 | $8.06 | $18.39 | 13,400 | — | — |
| 2005-03-02 | $8.08 | $18.44 | 5,500 | — | — |
| 2005-03-01 | $8.03 | $18.32 | 5,000 | — | — |
| 2005-02-28 | $8.04 | $18.34 | 5,800 | — | — |
| 2005-02-25 | $8.09 | $18.46 | 7,000 | — | — |
| 2005-02-24 | $8.05 | $18.37 | 8,300 | — | — |
| 2005-02-23 | $8.01 | $18.28 | 12,700 | — | — |
| 2005-02-22 | $8.05 | $18.37 | 9,400 | — | — |
| 2005-02-18 | $8.05 | $18.37 | 2,900 | — | — |
| 2005-02-17 | $8.03 | $18.32 | 11,500 | — | — |
| 2005-02-16 | $7.96 | $18.16 | 7,500 | — | — |
| 2005-02-15 | $8.01 | $18.28 | 11,300 | — | — |
| 2005-02-14 | $8.02 | $18.30 | 15,300 | — | — |
| 2005-02-11 | $8.07 | $18.41 | 2,400 | — | — |
| 2005-02-10 | $8.12 | $18.53 | 14,300 | — | — |
| 2005-02-09 | $8.04 | $18.34 | 6,700 | — | — |
| 2005-02-08 | $8.03 | $18.32 | 15,800 | — | — |
| 2005-02-07 | $8.00 | $18.25 | 8,300 | — | — |
| 2005-02-04 | $7.96 | $18.16 | 15,600 | — | — |
| 2005-02-03 | $7.91 | $18.05 | 6,900 | — | — |
| 2005-02-02 | $7.90 | $18.02 | 8,400 | — | — |
| 2005-02-01 | $7.79 | $17.77 | 17,000 | — | — |
| 2005-01-31 | $7.70 | $17.57 | 25,000 | — | — |
| 2005-01-28 | $7.57 | $17.27 | 1,800 | — | — |
| 2005-01-27 | $7.55 | $17.23 | 51,200 | — | — |
| 2005-01-26 | $7.67 | $17.50 | 6,200 | — | — |
| 2005-01-25 | $7.67 | $17.50 | 8,500 | — | — |
| 2005-01-24 | $7.67 | $17.50 | 13,500 | — | — |
| 2005-01-21 | $7.67 | $17.50 | 3,400 | — | — |
| 2005-01-20 | $7.64 | $17.43 | 2,200 | — | — |
| 2005-01-19 | $7.69 | $17.55 | 14,300 | — | — |
| 2005-01-18 | $7.63 | $17.41 | 7,200 | — | — |
| 2005-01-14 | $7.62 | $17.39 | 1,800 | — | — |
| 2005-01-13 | $7.61 | $17.36 | 12,500 | — | — |
| 2005-01-12 | $7.65 | $17.45 | 3,500 | — | — |
| 2005-01-11 | $7.62 | $17.39 | 800 | — | — |
| 2005-01-10 | $7.62 | $17.39 | 1,800 | — | — |
| 2005-01-07 | $7.60 | $17.34 | 4,300 | — | — |
| 2005-01-06 | $7.67 | $17.50 | 3,200 | — | — |
| 2005-01-05 | $7.69 | $17.55 | 2,300 | — | — |
| 2005-01-04 | $7.69 | $17.55 | 1,200 | — | — |
| 2005-01-03 | $7.66 | $17.48 | 1,900 | — | — |