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
- 1994-10-11 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 | $9.62 | $19.24 | 18,666 | — | — |
| 2005-12-29 | $9.60 | $19.18 | 14,553 | — | — |
| 2005-12-28 | $9.62 | $19.24 | 18,455 | — | — |
| 2005-12-27 | $9.62 | $19.24 | 33,536 | — | — |
| 2005-12-23 | $9.59 | $19.16 | 17,822 | — | — |
| 2005-12-22 | $9.60 | $19.18 | 12,971 | — | — |
| 2005-12-21 | $9.56 | $19.11 | 19,299 | — | — |
| 2005-12-20 | $9.56 | $19.11 | 18,244 | — | — |
| 2005-12-19 | $9.57 | $19.13 | 12,339 | — | — |
| 2005-12-16 | $9.56 | $19.11 | 10,968 | — | — |
| 2005-12-15 | $9.58 | $19.14 | 10,124 | — | — |
| 2005-12-14 | $9.60 | $19.18 | 25,310 | — | — |
| 2005-12-13 | $9.58 | $19.14 | 34,485 | — | — |
| 2005-12-12 | $9.85 | $19.24 | 18,983 | — | — |
| 2005-12-09 | $9.72 | $18.98 | 9,280 | — | — |
| 2005-12-08 | $9.72 | $18.98 | 12,971 | — | — |
| 2005-12-07 | $9.75 | $19.04 | 11,284 | — | — |
| 2005-12-06 | $9.69 | $18.92 | 16,979 | — | — |
| 2005-12-05 | $9.67 | $18.89 | 24,783 | — | — |
| 2005-12-02 | $9.67 | $18.89 | 17,928 | — | — |
| 2005-12-01 | $9.77 | $19.07 | 12,128 | — | — |
| 2005-11-30 | $9.69 | $18.92 | 12,866 | — | — |
| 2005-11-29 | $9.72 | $18.98 | 3,902 | — | — |
| 2005-11-28 | $9.72 | $18.98 | 8,542 | — | — |
| 2005-11-25 | $9.84 | $19.22 | 8,226 | — | — |
| 2005-11-23 | $9.77 | $19.07 | 9,069 | — | — |
| 2005-11-22 | $9.71 | $18.96 | 29,317 | — | — |
| 2005-11-21 | $9.71 | $18.96 | 19,932 | — | — |
| 2005-11-18 | $9.67 | $18.89 | 13,710 | — | — |
| 2005-11-17 | $9.59 | $18.72 | 13,393 | — | — |
| 2005-11-16 | $9.55 | $18.65 | 23,939 | — | — |
| 2005-11-15 | $9.61 | $18.76 | 7,171 | — | — |
| 2005-11-14 | $9.59 | $18.72 | 10,651 | — | — |
| 2005-11-11 | $9.63 | $18.81 | 3,902 | — | — |
| 2005-11-10 | $9.62 | $18.78 | 9,702 | — | — |
| 2005-11-09 | $9.62 | $18.78 | 11,284 | — | — |
| 2005-11-08 | $9.53 | $18.61 | 6,644 | — | — |
| 2005-11-07 | $9.59 | $18.72 | 9,386 | — | — |
| 2005-11-04 | $9.58 | $18.70 | 8,542 | — | — |
| 2005-11-03 | $9.58 | $18.70 | 21,092 | — | — |
| 2005-11-02 | $9.57 | $18.68 | 11,073 | — | — |
| 2005-11-01 | $9.40 | $18.35 | 11,495 | — | — |
| 2005-10-31 | $9.43 | $18.42 | 12,339 | — | — |
| 2005-10-28 | $9.34 | $18.24 | 27,314 | — | — |
| 2005-10-27 | $9.19 | $17.94 | 29,423 | — | — |
| 2005-10-26 | $9.36 | $18.28 | 16,768 | — | — |
| 2005-10-25 | $9.48 | $18.52 | 16,768 | — | — |
| 2005-10-24 | $9.35 | $18.26 | 19,721 | — | — |
| 2005-10-21 | $9.28 | $18.13 | 7,171 | — | — |
| 2005-10-20 | $9.29 | $18.15 | 7,909 | — | — |
| 2005-10-19 | $9.42 | $18.39 | 7,488 | — | — |
| 2005-10-18 | $9.45 | $18.46 | 2,742 | — | — |
| 2005-10-17 | $9.51 | $18.57 | 15,608 | — | — |
| 2005-10-14 | $9.50 | $18.55 | 13,393 | — | — |
| 2005-10-13 | $9.41 | $18.37 | 8,964 | — | — |
| 2005-10-12 | $9.51 | $18.57 | 22,463 | — | — |
| 2005-10-11 | $9.60 | $18.74 | 19,826 | — | — |
| 2005-10-10 | $9.71 | $18.96 | 38,281 | — | — |
| 2005-10-07 | $9.69 | $18.92 | 2,215 | — | — |
| 2005-10-06 | $9.72 | $18.98 | 19,088 | — | — |
| 2005-10-05 | $9.78 | $19.09 | 13,815 | — | — |
| 2005-10-04 | $9.84 | $19.22 | 15,713 | — | — |
| 2005-10-03 | $9.94 | $19.41 | 47,140 | — | — |
| 2005-09-30 | $9.86 | $19.26 | 28,790 | — | — |
| 2005-09-29 | $9.78 | $19.09 | 10,229 | — | — |
| 2005-09-28 | $9.76 | $19.05 | 14,448 | — | — |
| 2005-09-27 | $9.72 | $18.98 | 14,131 | — | — |
| 2005-09-26 | $9.72 | $18.98 | 29,212 | — | — |
| 2005-09-23 | $9.80 | $19.15 | 23,306 | — | — |
| 2005-09-22 | $9.78 | $19.09 | 14,553 | — | — |
| 2005-09-21 | $9.96 | $19.44 | 17,717 | — | — |
| 2005-09-20 | $9.91 | $19.35 | 10,968 | — | — |
| 2005-09-19 | $9.99 | $19.52 | 15,186 | — | — |
| 2005-09-16 | $10.02 | $19.57 | 23,623 | — | — |
| 2005-09-15 | $9.97 | $19.46 | 13,921 | — | — |
| 2005-09-14 | $10.03 | $19.59 | 7,382 | — | — |
| 2005-09-13 | $10.13 | $19.55 | 25,732 | — | — |
| 2005-09-12 | $10.12 | $19.54 | 8,437 | — | — |
| 2005-09-09 | $10.12 | $19.54 | 30,372 | — | — |
| 2005-09-08 | $10.08 | $19.46 | 19,193 | — | — |
| 2005-09-07 | $10.02 | $19.35 | 21,619 | — | — |
| 2005-09-06 | $10.02 | $19.35 | 79,199 | — | — |
| 2005-09-02 | $9.91 | $19.13 | 9,280 | — | — |
| 2005-09-01 | $9.90 | $19.11 | 16,979 | — | — |
| 2005-08-31 | $9.84 | $19.00 | 31,954 | — | — |
| 2005-08-30 | $9.81 | $18.95 | 13,499 | — | — |
| 2005-08-29 | $9.81 | $18.95 | 13,921 | — | — |
| 2005-08-26 | $9.82 | $18.97 | 17,928 | — | — |
| 2005-08-25 | $9.87 | $19.06 | 3,902 | — | — |
| 2005-08-24 | $9.85 | $19.02 | 8,437 | — | — |
| 2005-08-23 | $9.87 | $19.06 | 5,167 | — | — |
| 2005-08-22 | $9.87 | $19.06 | 6,222 | — | — |
| 2005-08-19 | $9.93 | $19.17 | 7,382 | — | — |
| 2005-08-18 | $9.88 | $19.08 | 8,226 | — | — |
| 2005-08-17 | $9.87 | $19.06 | 8,226 | — | — |
| 2005-08-16 | $9.91 | $19.13 | 8,226 | — | — |
| 2005-08-15 | $9.94 | $19.19 | 12,550 | — | — |
| 2005-08-12 | $9.92 | $19.15 | 9,491 | — | — |
| 2005-08-11 | $9.94 | $19.19 | 14,975 | — | — |
| 2005-08-10 | $9.90 | $19.11 | 25,099 | — | — |
| 2005-08-09 | $9.81 | $18.95 | 10,757 | — | — |
| 2005-08-08 | $9.79 | $18.89 | 9,491 | — | — |
| 2005-08-05 | $9.89 | $19.10 | 5,906 | — | — |
| 2005-08-04 | $9.86 | $19.04 | 4,746 | — | — |
| 2005-08-03 | $10.00 | $19.32 | 14,659 | — | — |
| 2005-08-02 | $9.96 | $19.22 | 27,314 | — | — |
| 2005-08-01 | $9.86 | $19.04 | 13,710 | — | — |
| 2005-07-29 | $9.87 | $19.06 | 11,073 | — | — |
| 2005-07-28 | $9.91 | $19.13 | 29,634 | — | — |
| 2005-07-27 | $9.78 | $18.88 | 10,019 | — | — |
| 2005-07-26 | $9.77 | $18.86 | 7,171 | — | — |
| 2005-07-25 | $9.81 | $18.95 | 8,859 | — | — |
| 2005-07-22 | $9.76 | $18.84 | 7,488 | — | — |
| 2005-07-21 | $9.70 | $18.73 | 5,484 | — | — |
| 2005-07-20 | $9.77 | $18.86 | 13,815 | — | — |
| 2005-07-19 | $9.72 | $18.77 | 18,033 | — | — |
| 2005-07-18 | $9.77 | $18.86 | 13,077 | — | — |
| 2005-07-15 | $9.81 | $18.95 | 12,760 | — | — |
| 2005-07-14 | $9.85 | $19.02 | 13,288 | — | — |
| 2005-07-13 | $9.67 | $18.68 | 29,423 | — | — |
| 2005-07-12 | $9.63 | $18.60 | 18,244 | — | — |
| 2005-07-11 | $9.67 | $18.68 | 18,033 | — | — |
| 2005-07-08 | $9.62 | $18.57 | 14,553 | — | — |
| 2005-07-07 | $9.64 | $18.62 | 12,128 | — | — |
| 2005-07-06 | $9.62 | $18.57 | 17,928 | — | — |
| 2005-07-05 | $9.67 | $18.68 | 20,775 | — | — |
| 2005-07-01 | $9.55 | $18.44 | 12,128 | — | — |
| 2005-06-30 | $9.58 | $18.49 | 23,201 | — | — |
| 2005-06-29 | $9.60 | $18.53 | 21,514 | — | — |
| 2005-06-28 | $9.62 | $18.58 | 9,175 | — | — |
| 2005-06-27 | $9.56 | $18.46 | 23,201 | — | — |
| 2005-06-24 | $9.51 | $18.36 | 13,815 | — | — |
| 2005-06-23 | $9.54 | $18.42 | 9,386 | — | — |
| 2005-06-22 | $9.60 | $18.53 | 7,698 | — | — |
| 2005-06-21 | $9.62 | $18.58 | 8,015 | — | — |
| 2005-06-20 | $9.57 | $18.47 | 20,248 | — | — |
| 2005-06-17 | $9.46 | $18.27 | 46,507 | — | — |
| 2005-06-16 | $9.41 | $18.16 | 45,453 | — | — |
| 2005-06-15 | $9.44 | $18.24 | 8,015 | — | — |
| 2005-06-14 | $9.46 | $18.27 | 14,553 | — | — |
| 2005-06-13 | $9.52 | $18.16 | 5,273 | — | — |
| 2005-06-10 | $9.52 | $18.16 | 10,968 | — | — |
| 2005-06-09 | $9.64 | $18.40 | 24,255 | — | — |
| 2005-06-08 | $9.50 | $18.13 | 19,510 | — | — |
| 2005-06-07 | $9.42 | $17.96 | 14,237 | — | — |
| 2005-06-06 | $9.39 | $17.91 | 13,288 | — | — |
| 2005-06-03 | $9.43 | $18.00 | 22,568 | — | — |
| 2005-06-02 | $9.46 | $18.05 | 11,390 | — | — |
| 2005-06-01 | $9.36 | $17.86 | 12,760 | — | — |
| 2005-05-31 | $9.36 | $17.86 | 11,600 | — | — |
| 2005-05-27 | $9.31 | $17.76 | 7,277 | — | — |
| 2005-05-26 | $9.30 | $17.75 | 25,205 | — | — |
| 2005-05-25 | $9.28 | $17.71 | 3,269 | — | — |
| 2005-05-24 | $9.33 | $17.80 | 36,805 | — | — |
| 2005-05-23 | $9.31 | $17.76 | 13,815 | — | — |
| 2005-05-20 | $9.32 | $17.78 | 32,798 | — | — |
| 2005-05-19 | $9.26 | $17.67 | 61,166 | — | — |
| 2005-05-18 | $9.19 | $17.53 | 14,026 | — | — |
| 2005-05-17 | $9.06 | $17.28 | 66,861 | — | — |
| 2005-05-16 | $9.14 | $17.44 | 20,353 | — | — |
| 2005-05-13 | $9.17 | $17.49 | 11,073 | — | — |
| 2005-05-12 | $9.23 | $17.60 | 9,175 | — | — |
| 2005-05-11 | $9.25 | $17.64 | 25,415 | — | — |
| 2005-05-10 | $9.26 | $17.67 | 27,947 | — | — |
| 2005-05-09 | $9.34 | $17.82 | 9,069 | — | — |
| 2005-05-06 | $9.31 | $17.76 | 14,553 | — | — |
| 2005-05-05 | $9.32 | $17.78 | 43,976 | — | — |
| 2005-05-04 | $9.32 | $17.78 | 27,525 | — | — |
| 2005-05-03 | $9.19 | $17.53 | 9,491 | — | — |
| 2005-05-02 | $9.17 | $17.49 | 42,711 | — | — |
| 2005-04-29 | $9.10 | $17.37 | 25,205 | — | — |
| 2005-04-28 | $9.14 | $17.44 | 11,600 | — | — |
| 2005-04-27 | $9.22 | $17.58 | 18,455 | — | — |
| 2005-04-26 | $9.24 | $17.62 | 4,851 | — | — |
| 2005-04-25 | $9.31 | $17.76 | 15,081 | — | — |
| 2005-04-22 | $9.19 | $17.53 | 19,404 | — | — |
| 2005-04-21 | $9.29 | $17.73 | 9,175 | — | — |
| 2005-04-20 | $9.11 | $17.38 | 20,670 | — | — |
| 2005-04-19 | $9.22 | $17.58 | 26,154 | — | — |
| 2005-04-18 | $9.24 | $17.62 | 23,834 | — | — |
| 2005-04-15 | $9.25 | $17.66 | 18,455 | — | — |
| 2005-04-14 | $9.48 | $18.09 | 13,921 | — | — |
| 2005-04-13 | $9.55 | $18.22 | 13,921 | — | — |
| 2005-04-12 | $9.56 | $18.23 | 29,001 | — | — |
| 2005-04-11 | $9.56 | $18.23 | 21,092 | — | — |
| 2005-04-08 | $9.59 | $18.29 | 12,760 | — | — |
| 2005-04-07 | $9.58 | $18.27 | 11,073 | — | — |
| 2005-04-06 | $9.58 | $18.27 | 10,862 | — | — |
| 2005-04-05 | $9.55 | $18.22 | 11,284 | — | — |
| 2005-04-04 | $9.60 | $18.31 | 13,710 | — | — |
| 2005-04-01 | $9.58 | $18.27 | 12,444 | — | — |
| 2005-03-31 | $9.54 | $18.20 | 33,325 | — | — |
| 2005-03-30 | $9.62 | $18.34 | 22,463 | — | — |
| 2005-03-29 | $9.39 | $17.91 | 30,056 | — | — |
| 2005-03-28 | $9.53 | $18.18 | 61,271 | — | — |
| 2005-03-24 | $9.63 | $18.38 | 15,608 | — | — |
| 2005-03-23 | $9.62 | $18.36 | 14,870 | — | — |
| 2005-03-22 | $9.67 | $18.45 | 4,535 | — | — |
| 2005-03-21 | $9.77 | $18.63 | 16,135 | — | — |
| 2005-03-18 | $9.77 | $18.63 | 4,429 | — | — |
| 2005-03-17 | $9.81 | $18.72 | 42,289 | — | — |
| 2005-03-16 | $9.73 | $18.56 | 19,826 | — | — |
| 2005-03-15 | $9.82 | $18.74 | 45,769 | — | — |
| 2005-03-14 | $9.83 | $18.76 | 34,063 | — | — |
| 2005-03-11 | $10.04 | $18.94 | 18,455 | — | — |
| 2005-03-10 | $10.04 | $18.94 | 26,786 | — | — |
| 2005-03-09 | $10.04 | $18.94 | 16,241 | — | — |
| 2005-03-08 | $10.12 | $19.08 | 17,295 | — | — |
| 2005-03-07 | $10.16 | $19.16 | 17,717 | — | — |
| 2005-03-04 | $10.14 | $19.12 | 91,960 | — | — |
| 2005-03-03 | $10.10 | $19.05 | 7,488 | — | — |
| 2005-03-02 | $10.11 | $19.07 | 25,310 | — | — |
| 2005-03-01 | $10.15 | $19.14 | 19,193 | — | — |
| 2005-02-28 | $10.08 | $19.01 | 18,983 | — | — |
| 2005-02-25 | $10.17 | $19.17 | 14,237 | — | — |
| 2005-02-24 | $9.95 | $18.76 | 31,638 | — | — |
| 2005-02-23 | $9.98 | $18.83 | 18,561 | — | — |
| 2005-02-22 | $9.93 | $18.73 | 41,762 | — | — |
| 2005-02-18 | $10.07 | $18.99 | 26,681 | — | — |
| 2005-02-17 | $10.08 | $19.01 | 18,666 | — | — |
| 2005-02-16 | $10.10 | $19.05 | 29,845 | — | — |
| 2005-02-15 | $10.10 | $19.05 | 10,546 | — | — |
| 2005-02-14 | $9.98 | $18.82 | 19,088 | — | — |
| 2005-02-11 | $10.01 | $18.89 | 23,095 | — | — |
| 2005-02-10 | $9.95 | $18.76 | 17,190 | — | — |
| 2005-02-09 | $9.88 | $18.64 | 20,248 | — | — |
| 2005-02-08 | $9.98 | $18.82 | 48,089 | — | — |
| 2005-02-07 | $9.98 | $18.82 | 20,564 | — | — |
| 2005-02-04 | $9.82 | $18.53 | 28,474 | — | — |
| 2005-02-03 | $9.80 | $18.48 | 18,772 | — | — |
| 2005-02-02 | $9.83 | $18.55 | 15,819 | — | — |
| 2005-02-01 | $9.71 | $18.31 | 27,208 | — | — |
| 2005-01-31 | $9.72 | $18.33 | 10,124 | — | — |
| 2005-01-28 | $9.77 | $18.42 | 11,390 | — | — |
| 2005-01-27 | $9.74 | $18.37 | 35,329 | — | — |
| 2005-01-26 | $9.66 | $18.23 | 11,706 | — | — |
| 2005-01-25 | $9.73 | $18.35 | 43,660 | — | — |
| 2005-01-24 | $9.65 | $18.21 | 34,485 | — | — |
| 2005-01-21 | $9.69 | $18.28 | 27,103 | — | — |
| 2005-01-20 | $9.74 | $18.37 | 13,815 | — | — |
| 2005-01-19 | $9.80 | $18.48 | 16,346 | — | — |
| 2005-01-18 | $9.91 | $18.69 | 7,277 | — | — |
| 2005-01-14 | $9.86 | $18.60 | 9,175 | — | — |
| 2005-01-13 | $9.78 | $18.44 | 12,022 | — | — |
| 2005-01-12 | $9.84 | $18.56 | 18,350 | — | — |
| 2005-01-11 | $9.78 | $18.44 | 13,393 | — | — |
| 2005-01-10 | $9.81 | $18.51 | 8,331 | — | — |
| 2005-01-07 | $9.82 | $18.53 | 9,386 | — | — |
| 2005-01-06 | $9.73 | $18.35 | 24,150 | — | — |
| 2005-01-05 | $9.82 | $18.53 | 10,862 | — | — |
| 2005-01-04 | $9.95 | $18.76 | 31,532 | — | — |
| 2005-01-03 | $10.19 | $19.23 | 18,244 | — | — |