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
- 1986-07-02 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 | $11.14 | $11.14 | 1,200 | — | — |
| 2005-12-29 | $10.99 | $10.99 | 2,400 | — | — |
| 2005-12-28 | $11.00 | $11.00 | 1,800 | — | — |
| 2005-12-27 | $11.16 | $11.15 | 4,200 | — | — |
| 2005-12-23 | $11.00 | $11.00 | 4,200 | — | — |
| 2005-12-22 | $11.00 | $11.00 | 7,800 | — | — |
| 2005-12-21 | $11.17 | $11.17 | 0 | — | — |
| 2005-12-20 | $11.17 | $11.17 | 7,200 | — | — |
| 2005-12-19 | $11.10 | $11.10 | 1,200 | — | — |
| 2005-12-16 | $11.24 | $11.24 | 6,600 | — | — |
| 2005-12-15 | $11.23 | $11.23 | 0 | — | — |
| 2005-12-14 | $11.23 | $11.23 | 600 | — | — |
| 2005-12-13 | $11.17 | $11.17 | 1,200 | — | — |
| 2005-12-12 | $11.35 | $11.35 | 4,200 | — | — |
| 2005-12-09 | $11.23 | $11.23 | 17,400 | — | — |
| 2005-12-08 | $11.42 | $11.42 | 2,400 | — | — |
| 2005-12-07 | $11.58 | $11.58 | 600 | — | — |
| 2005-12-06 | $11.50 | $11.50 | 3,600 | — | — |
| 2005-12-05 | $11.57 | $11.57 | 5,400 | — | — |
| 2005-12-02 | $11.42 | $11.42 | 4,200 | — | — |
| 2005-12-01 | $11.41 | $11.41 | 600 | — | — |
| 2005-11-30 | $11.41 | $11.41 | 12,600 | — | — |
| 2005-11-29 | $11.24 | $11.24 | 15,600 | — | — |
| 2005-11-28 | $11.21 | $11.21 | 1,800 | — | — |
| 2005-11-25 | $11.32 | $11.31 | 0 | — | — |
| 2005-11-23 | $11.32 | $11.31 | 2,400 | — | — |
| 2005-11-22 | $11.25 | $11.25 | 10,200 | — | — |
| 2005-11-21 | $11.13 | $11.12 | 7,200 | — | — |
| 2005-11-18 | $11.23 | $11.22 | 1,800 | — | — |
| 2005-11-17 | $11.22 | $11.22 | 1,800 | — | — |
| 2005-11-16 | $11.26 | $11.26 | 3,600 | — | — |
| 2005-11-15 | $11.37 | $11.37 | 34,200 | — | — |
| 2005-11-14 | $11.29 | $11.28 | 36,600 | — | — |
| 2005-11-11 | $11.44 | $11.44 | 85,800 | — | — |
| 2005-11-10 | $11.62 | $11.62 | 3,600 | — | — |
| 2005-11-09 | $11.67 | $11.67 | 5,400 | — | — |
| 2005-11-08 | $11.67 | $11.67 | 6,000 | — | — |
| 2005-11-07 | $11.52 | $11.52 | 1,800 | — | — |
| 2005-11-04 | $11.57 | $11.57 | 3,000 | — | — |
| 2005-11-03 | $11.61 | $11.61 | 6,600 | — | — |
| 2005-11-02 | $11.56 | $11.56 | 15,000 | — | — |
| 2005-11-01 | $11.59 | $11.59 | 1,800 | — | — |
| 2005-10-31 | $11.76 | $11.76 | 4,200 | — | — |
| 2005-10-28 | $11.64 | $11.64 | 6,600 | — | — |
| 2005-10-27 | $11.64 | $11.64 | 9,000 | — | — |
| 2005-10-26 | $11.75 | $11.75 | 9,600 | — | — |
| 2005-10-25 | $11.73 | $11.73 | 4,200 | — | — |
| 2005-10-24 | $11.69 | $11.69 | 15,600 | — | — |
| 2005-10-21 | $11.75 | $11.74 | 15,000 | — | — |
| 2005-10-20 | $11.57 | $11.57 | 1,800 | — | — |
| 2005-10-19 | $11.58 | $11.57 | 4,800 | — | — |
| 2005-10-18 | $11.42 | $11.42 | 7,800 | — | — |
| 2005-10-17 | $11.33 | $11.33 | 1,800 | — | — |
| 2005-10-14 | $11.38 | $11.38 | 3,600 | — | — |
| 2005-10-13 | $11.40 | $11.40 | 9,000 | — | — |
| 2005-10-12 | $11.34 | $11.34 | 41,400 | — | — |
| 2005-10-11 | $11.36 | $11.36 | 9,000 | — | — |
| 2005-10-10 | $11.38 | $11.38 | 13,200 | — | — |
| 2005-10-07 | $11.54 | $11.54 | 7,200 | — | — |
| 2005-10-06 | $11.50 | $11.50 | 78,000 | — | — |
| 2005-10-05 | $11.58 | $11.58 | 42,000 | — | — |
| 2005-10-04 | $11.74 | $11.74 | 77,400 | — | — |
| 2005-10-03 | $11.68 | $11.68 | 27,000 | — | — |
| 2005-09-30 | $11.45 | $11.45 | 26,400 | — | — |
| 2005-09-29 | $11.17 | $11.17 | 6,600 | — | — |
| 2005-09-28 | $11.11 | $11.11 | 24,000 | — | — |
| 2005-09-27 | $11.44 | $11.44 | 11,400 | — | — |
| 2005-09-26 | $11.27 | $11.27 | 3,000 | — | — |
| 2005-09-23 | $11.16 | $11.16 | 12,600 | — | — |
| 2005-09-22 | $11.08 | $11.08 | 1,800 | — | — |
| 2005-09-21 | $10.99 | $10.99 | 16,200 | — | — |
| 2005-09-20 | $10.88 | $10.88 | 36,000 | — | — |
| 2005-09-19 | $10.71 | $10.71 | 3,600 | — | — |
| 2005-09-16 | $10.57 | $10.57 | 2,400 | — | — |
| 2005-09-15 | $10.39 | $10.39 | 3,000 | — | — |
| 2005-09-14 | $10.25 | $10.25 | 23,400 | — | — |
| 2005-09-13 | $9.93 | $9.93 | 1,200 | — | — |
| 2005-09-12 | $10.00 | $10.00 | 3,600 | — | — |
| 2005-09-09 | $10.01 | $10.00 | 1,800 | — | — |
| 2005-09-08 | $9.92 | $9.92 | 0 | — | — |
| 2005-09-07 | $9.92 | $9.92 | 4,200 | — | — |
| 2005-09-06 | $9.92 | $9.92 | 4,800 | — | — |
| 2005-09-02 | $9.93 | $9.93 | 21,000 | — | — |
| 2005-09-01 | $9.93 | $9.93 | 600 | — | — |
| 2005-08-31 | $9.89 | $9.89 | 22,200 | — | — |
| 2005-08-30 | $9.89 | $9.89 | 7,200 | — | — |
| 2005-08-29 | $9.63 | $9.62 | 17,400 | — | — |
| 2005-08-26 | $9.60 | $9.60 | 10,200 | — | — |
| 2005-08-25 | $9.55 | $9.55 | 23,400 | — | — |
| 2005-08-24 | $9.58 | $9.58 | 1,800 | — | — |
| 2005-08-23 | $9.44 | $9.44 | 8,400 | — | — |
| 2005-08-22 | $9.54 | $9.53 | 1,200 | — | — |
| 2005-08-19 | $9.60 | $9.60 | 0 | — | — |
| 2005-08-18 | $9.60 | $9.60 | 6,600 | — | — |
| 2005-08-17 | $9.60 | $9.60 | 5,400 | — | — |
| 2005-08-16 | $9.45 | $9.45 | 5,400 | — | — |
| 2005-08-15 | $9.46 | $9.46 | 1,800 | — | — |
| 2005-08-12 | $9.39 | $9.39 | 4,200 | — | — |
| 2005-08-11 | $9.38 | $9.37 | 6,000 | — | — |
| 2005-08-10 | $9.32 | $9.32 | 6,000 | — | — |
| 2005-08-09 | $9.46 | $9.45 | 7,800 | — | — |
| 2005-08-08 | $9.59 | $9.58 | 31,200 | — | — |
| 2005-08-05 | $9.71 | $9.71 | 7,200 | — | — |
| 2005-08-04 | $10.08 | $10.07 | 5,400 | — | — |
| 2005-08-03 | $10.07 | $10.07 | 19,800 | — | — |
| 2005-08-02 | $9.97 | $9.97 | 0 | — | — |
| 2005-08-01 | $9.97 | $9.97 | 34,200 | — | — |
| 2005-07-29 | $10.08 | $10.08 | 12,000 | — | — |
| 2005-07-28 | $9.92 | $9.92 | 30,600 | — | — |
| 2005-07-27 | $9.90 | $9.90 | 4,200 | — | — |
| 2005-07-26 | $9.86 | $9.86 | 3,600 | — | — |
| 2005-07-25 | $9.79 | $9.79 | 9,000 | — | — |
| 2005-07-22 | $9.76 | $9.76 | 3,600 | — | — |
| 2005-07-21 | $9.80 | $9.80 | 13,800 | — | — |
| 2005-07-20 | $9.73 | $9.73 | 4,200 | — | — |
| 2005-07-19 | $9.66 | $9.66 | 21,600 | — | — |
| 2005-07-18 | $9.36 | $9.36 | 2,400 | — | — |
| 2005-07-15 | $9.52 | $9.52 | 0 | — | — |
| 2005-07-14 | $9.52 | $9.52 | 0 | — | — |
| 2005-07-13 | $9.52 | $9.52 | 32,400 | — | — |
| 2005-07-12 | $9.33 | $9.33 | 6,000 | — | — |
| 2005-07-11 | $9.15 | $9.15 | 4,200 | — | — |
| 2005-07-08 | $8.97 | $8.97 | 6,600 | — | — |
| 2005-07-07 | $9.00 | $9.00 | 9,000 | — | — |
| 2005-07-06 | $8.83 | $8.82 | 0 | — | — |
| 2005-07-05 | $8.83 | $8.82 | 1,200 | — | — |
| 2005-07-01 | $8.74 | $8.74 | 3,000 | — | — |
| 2005-06-30 | $8.59 | $8.59 | 0 | — | — |
| 2005-06-29 | $8.59 | $8.59 | 2,400 | — | — |
| 2005-06-28 | $8.47 | $8.47 | 0 | — | — |
| 2005-06-27 | $8.47 | $8.47 | 2,400 | — | — |
| 2005-06-24 | $8.49 | $8.49 | 4,800 | — | — |
| 2005-06-23 | $8.48 | $8.48 | 3,600 | — | — |
| 2005-06-22 | $8.57 | $8.57 | 4,800 | — | — |
| 2005-06-21 | $8.48 | $8.48 | 4,800 | — | — |
| 2005-06-20 | $8.45 | $8.45 | 7,800 | — | — |
| 2005-06-17 | $8.59 | $8.59 | 600 | — | — |
| 2005-06-16 | $8.51 | $8.51 | 2,400 | — | — |
| 2005-06-15 | $8.46 | $8.46 | 0 | — | — |
| 2005-06-14 | $8.46 | $8.46 | 7,800 | — | — |
| 2005-06-13 | $8.48 | $8.48 | 6,000 | — | — |
| 2005-06-10 | $8.50 | $8.50 | 6,000 | — | — |
| 2005-06-09 | $8.63 | $8.62 | 20,400 | — | — |
| 2005-06-08 | $8.64 | $8.64 | 36,000 | — | — |
| 2005-06-07 | $8.72 | $8.72 | 600 | — | — |
| 2005-06-06 | $8.79 | $8.79 | 1,800 | — | — |
| 2005-06-03 | $8.79 | $8.79 | 6,600 | — | — |
| 2005-06-02 | $8.66 | $8.66 | 31,200 | — | — |
| 2005-06-01 | $8.79 | $8.79 | 600 | — | — |
| 2005-05-31 | $8.72 | $8.72 | 11,400 | — | — |
| 2005-05-27 | $8.50 | $8.50 | 12,600 | — | — |
| 2005-05-26 | $8.75 | $8.75 | 15,000 | — | — |
| 2005-05-25 | $8.48 | $8.48 | 9,600 | — | — |
| 2005-05-24 | $8.45 | $8.45 | 21,000 | — | — |
| 2005-05-23 | $8.33 | $8.33 | 22,200 | — | — |
| 2005-05-20 | $8.32 | $8.32 | 30,600 | — | — |
| 2005-05-19 | $8.07 | $8.07 | 3,600 | — | — |
| 2005-05-18 | $7.92 | $7.92 | 9,000 | — | — |
| 2005-05-17 | $7.93 | $7.93 | 7,200 | — | — |
| 2005-05-16 | $7.67 | $7.67 | 4,200 | — | — |
| 2005-05-13 | $7.45 | $7.45 | 64,200 | — | — |
| 2005-05-12 | $7.26 | $7.26 | 3,000 | — | — |
| 2005-05-11 | $7.38 | $7.37 | 0 | — | — |
| 2005-05-10 | $7.38 | $7.37 | 0 | — | — |
| 2005-05-09 | $7.38 | $7.37 | 0 | — | — |
| 2005-05-06 | $7.38 | $7.37 | 3,600 | — | — |
| 2005-05-05 | $7.37 | $7.37 | 4,200 | — | — |
| 2005-05-04 | $7.42 | $7.42 | 3,600 | — | — |
| 2005-05-03 | $7.50 | $7.50 | 9,000 | — | — |
| 2005-05-02 | $7.33 | $7.33 | 6,000 | — | — |
| 2005-04-29 | $7.28 | $7.28 | 10,800 | — | — |
| 2005-04-28 | $7.28 | $7.28 | 3,000 | — | — |
| 2005-04-27 | $7.26 | $7.25 | 14,400 | — | — |
| 2005-04-26 | $7.12 | $7.12 | 15,600 | — | — |
| 2005-04-25 | $7.26 | $7.26 | 7,200 | — | — |
| 2005-04-22 | $7.28 | $7.28 | 600 | — | — |
| 2005-04-21 | $7.28 | $7.28 | 5,400 | — | — |
| 2005-04-20 | $7.25 | $7.25 | 16,800 | — | — |
| 2005-04-19 | $7.50 | $7.50 | 5,400 | — | — |
| 2005-04-18 | $7.55 | $7.55 | 6,600 | — | — |
| 2005-04-15 | $7.87 | $7.87 | 7,800 | — | — |
| 2005-04-14 | $8.08 | $8.08 | 1,800 | — | — |
| 2005-04-13 | $8.11 | $8.11 | 1,800 | — | — |
| 2005-04-12 | $8.18 | $8.17 | 10,200 | — | — |
| 2005-04-11 | $8.25 | $8.25 | 17,400 | — | — |
| 2005-04-08 | $8.51 | $8.51 | 3,000 | — | — |
| 2005-04-07 | $8.63 | $8.62 | 5,400 | — | — |
| 2005-04-06 | $8.59 | $8.59 | 2,400 | — | — |
| 2005-04-05 | $8.63 | $8.63 | 3,000 | — | — |
| 2005-04-04 | $8.61 | $8.61 | 1,200 | — | — |
| 2005-04-01 | $8.60 | $8.60 | 0 | — | — |
| 2005-03-31 | $8.60 | $8.60 | 10,200 | — | — |
| 2005-03-30 | $8.58 | $8.58 | 1,200 | — | — |
| 2005-03-29 | $8.68 | $8.68 | 5,400 | — | — |
| 2005-03-28 | $8.67 | $8.67 | 7,200 | — | — |
| 2005-03-24 | $8.70 | $8.69 | 4,200 | — | — |
| 2005-03-23 | $8.63 | $8.63 | 4,800 | — | — |
| 2005-03-22 | $8.74 | $8.74 | 0 | — | — |
| 2005-03-21 | $8.74 | $8.74 | 4,800 | — | — |
| 2005-03-18 | $8.98 | $8.98 | 2,400 | — | — |
| 2005-03-17 | $8.99 | $8.99 | 6,000 | — | — |
| 2005-03-16 | $8.77 | $8.77 | 10,200 | — | — |
| 2005-03-15 | $8.73 | $8.73 | 44,400 | — | — |
| 2005-03-14 | $8.81 | $8.81 | 36,000 | — | — |
| 2005-03-11 | $8.81 | $8.81 | 6,600 | — | — |
| 2005-03-10 | $8.90 | $8.90 | 5,400 | — | — |
| 2005-03-09 | $8.96 | $8.96 | 36,000 | — | — |
| 2005-03-08 | $8.92 | $8.92 | 9,000 | — | — |
| 2005-03-07 | $8.75 | $8.75 | 0 | — | — |
| 2005-03-04 | $8.85 | $8.85 | 0 | — | — |
| 2005-03-03 | $8.85 | $8.85 | 0 | — | — |
| 2005-03-02 | $8.85 | $8.85 | 1,200 | — | — |
| 2005-03-01 | $8.71 | $8.71 | 19,200 | — | — |
| 2005-02-28 | $8.66 | $8.66 | 1,200 | — | — |
| 2005-02-25 | $8.50 | $8.50 | 22,200 | — | — |
| 2005-02-24 | $8.49 | $8.49 | 2,400 | — | — |
| 2005-02-23 | $8.35 | $8.35 | 0 | — | — |
| 2005-02-22 | $8.35 | $8.35 | 4,200 | — | — |
| 2005-02-18 | $8.48 | $8.48 | 1,200 | — | — |
| 2005-02-17 | $8.48 | $8.48 | 1,800 | — | — |
| 2005-02-16 | $8.41 | $8.40 | 9,000 | — | — |
| 2005-02-15 | $8.33 | $8.33 | 1,800 | — | — |
| 2005-02-14 | $8.30 | $8.30 | 10,200 | — | — |
| 2005-02-11 | $8.48 | $8.48 | 1,800 | — | — |
| 2005-02-10 | $8.43 | $8.43 | 1,200 | — | — |
| 2005-02-09 | $8.50 | $8.50 | 6,000 | — | — |
| 2005-02-08 | $8.29 | $8.29 | 12,000 | — | — |
| 2005-02-07 | $8.29 | $8.29 | 4,200 | — | — |
| 2005-02-04 | $8.34 | $8.34 | 36,600 | — | — |
| 2005-02-03 | $8.54 | $8.54 | 1,200 | — | — |
| 2005-02-02 | $8.50 | $8.50 | 6,000 | — | — |
| 2005-02-01 | $8.33 | $8.33 | 6,000 | — | — |
| 2005-01-31 | $8.08 | $8.08 | 5,400 | — | — |
| 2005-01-28 | $7.83 | $7.83 | 3,600 | — | — |
| 2005-01-27 | $7.75 | $7.75 | 3,000 | — | — |
| 2005-01-26 | $7.58 | $7.58 | 10,200 | — | — |
| 2005-01-25 | $7.46 | $7.46 | 4,200 | — | — |
| 2005-01-24 | $7.30 | $7.30 | 4,200 | — | — |
| 2005-01-21 | $7.08 | $7.08 | 2,400 | — | — |
| 2005-01-20 | $7.30 | $7.30 | 1,200 | — | — |
| 2005-01-19 | $7.29 | $7.29 | 6,000 | — | — |
| 2005-01-18 | $7.29 | $7.29 | 4,200 | — | — |
| 2005-01-14 | $7.39 | $7.39 | 5,400 | — | — |
| 2005-01-13 | $7.08 | $7.08 | 4,200 | — | — |
| 2005-01-12 | $7.08 | $7.08 | 38,400 | — | — |
| 2005-01-11 | $7.48 | $7.47 | 600 | — | — |
| 2005-01-10 | $7.35 | $7.35 | 0 | — | — |
| 2005-01-07 | $7.35 | $7.35 | 0 | — | — |
| 2005-01-06 | $7.35 | $7.35 | 30,600 | — | — |
| 2005-01-05 | $7.75 | $7.75 | 1,200 | — | — |
| 2005-01-04 | $8.00 | $8.00 | 2,400 | — | — |
| 2005-01-03 | $7.65 | $7.65 | 2,400 | — | — |