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
- 1980-03-17 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 | $9.06 | $17.15 | 40,039 | — | — |
| 2005-12-29 | $9.36 | $17.73 | 25,391 | — | — |
| 2005-12-28 | $9.33 | $17.67 | 11,230 | — | — |
| 2005-12-27 | $9.17 | $17.36 | 29,297 | — | — |
| 2005-12-23 | $9.44 | $17.88 | 9,766 | — | — |
| 2005-12-22 | $9.45 | $17.90 | 19,531 | — | — |
| 2005-12-21 | $9.22 | $17.46 | 12,207 | — | — |
| 2005-12-20 | $9.13 | $17.29 | 29,541 | — | — |
| 2005-12-19 | $9.25 | $17.52 | 21,484 | — | — |
| 2005-12-16 | $9.51 | $18.01 | 121,826 | — | — |
| 2005-12-15 | $9.36 | $17.73 | 22,949 | — | — |
| 2005-12-14 | $9.83 | $18.61 | 5,615 | — | — |
| 2005-12-13 | $9.60 | $18.18 | 8,545 | — | — |
| 2005-12-12 | $9.59 | $18.17 | 22,949 | — | — |
| 2005-12-09 | $9.65 | $18.28 | 23,193 | — | — |
| 2005-12-08 | $9.48 | $17.96 | 11,719 | — | — |
| 2005-12-07 | $9.65 | $18.27 | 12,939 | — | — |
| 2005-12-06 | $9.76 | $18.49 | 16,113 | — | — |
| 2005-12-05 | $9.83 | $18.62 | 23,926 | — | — |
| 2005-12-02 | $9.83 | $18.62 | 6,592 | — | — |
| 2005-12-01 | $9.77 | $18.50 | 23,193 | — | — |
| 2005-11-30 | $9.31 | $17.64 | 22,217 | — | — |
| 2005-11-29 | $9.22 | $17.47 | 20,020 | — | — |
| 2005-11-28 | $9.42 | $17.84 | 11,475 | — | — |
| 2005-11-25 | $9.75 | $18.46 | 3,662 | — | — |
| 2005-11-23 | $9.79 | $18.55 | 9,521 | — | — |
| 2005-11-22 | $9.63 | $18.25 | 32,715 | — | — |
| 2005-11-21 | $9.51 | $18.01 | 10,498 | — | — |
| 2005-11-18 | $9.29 | $17.60 | 26,123 | — | — |
| 2005-11-17 | $8.94 | $16.94 | 29,785 | — | — |
| 2005-11-16 | $8.72 | $16.52 | 52,490 | — | — |
| 2005-11-15 | $8.95 | $16.96 | 37,354 | — | — |
| 2005-11-14 | $9.57 | $18.12 | 12,207 | — | — |
| 2005-11-11 | $9.80 | $18.56 | 23,926 | — | — |
| 2005-11-10 | $9.76 | $18.49 | 27,588 | — | — |
| 2005-11-09 | $9.65 | $18.16 | 41,992 | — | — |
| 2005-11-08 | $9.63 | $18.12 | 6,836 | — | — |
| 2005-11-07 | $9.68 | $18.22 | 14,893 | — | — |
| 2005-11-04 | $9.54 | $17.97 | 20,996 | — | — |
| 2005-11-03 | $9.73 | $18.32 | 39,062 | — | — |
| 2005-11-02 | $9.76 | $18.37 | 25,635 | — | — |
| 2005-11-01 | $9.22 | $17.36 | 14,404 | — | — |
| 2005-10-31 | $9.54 | $17.97 | 48,584 | — | — |
| 2005-10-28 | $9.52 | $17.93 | 68,359 | — | — |
| 2005-10-27 | $9.43 | $17.76 | 34,668 | — | — |
| 2005-10-26 | $9.42 | $17.73 | 35,645 | — | — |
| 2005-10-25 | $9.21 | $17.34 | 25,146 | — | — |
| 2005-10-24 | $9.09 | $17.12 | 19,287 | — | — |
| 2005-10-21 | $8.62 | $16.23 | 54,932 | — | — |
| 2005-10-20 | $8.72 | $16.41 | 101,562 | — | — |
| 2005-10-19 | $8.89 | $16.74 | 50,781 | — | — |
| 2005-10-18 | $8.89 | $16.74 | 40,771 | — | — |
| 2005-10-17 | $8.74 | $16.46 | 20,264 | — | — |
| 2005-10-14 | $8.91 | $16.77 | 40,039 | — | — |
| 2005-10-13 | $8.77 | $16.50 | 31,494 | — | — |
| 2005-10-12 | $8.74 | $16.45 | 61,035 | — | — |
| 2005-10-11 | $8.79 | $16.54 | 48,096 | — | — |
| 2005-10-10 | $8.79 | $16.56 | 35,645 | — | — |
| 2005-10-07 | $8.64 | $16.27 | 117,432 | — | — |
| 2005-10-06 | $8.56 | $16.12 | 81,055 | — | — |
| 2005-10-05 | $8.81 | $16.60 | 49,316 | — | — |
| 2005-10-04 | $9.61 | $18.08 | 16,113 | — | — |
| 2005-10-03 | $9.77 | $18.39 | 21,973 | — | — |
| 2005-09-30 | $9.85 | $18.55 | 16,113 | — | — |
| 2005-09-29 | $9.92 | $18.68 | 12,207 | — | — |
| 2005-09-28 | $9.61 | $18.08 | 31,738 | — | — |
| 2005-09-27 | $9.99 | $18.81 | 13,916 | — | — |
| 2005-09-26 | $10.03 | $18.88 | 18,555 | — | — |
| 2005-09-23 | $10.24 | $19.27 | 25,146 | — | — |
| 2005-09-22 | $10.10 | $19.01 | 28,076 | — | — |
| 2005-09-21 | $10.30 | $19.40 | 32,227 | — | — |
| 2005-09-20 | $10.61 | $19.97 | 37,598 | — | — |
| 2005-09-19 | $10.65 | $20.05 | 19,531 | — | — |
| 2005-09-16 | $10.54 | $19.84 | 101,074 | — | — |
| 2005-09-15 | $10.04 | $18.91 | 30,029 | — | — |
| 2005-09-14 | $10.47 | $19.70 | 37,109 | — | — |
| 2005-09-13 | $10.90 | $20.52 | 26,611 | — | — |
| 2005-09-12 | $10.98 | $20.67 | 43,457 | — | — |
| 2005-09-09 | $10.71 | $20.16 | 69,092 | — | — |
| 2005-09-08 | $11.20 | $21.09 | 90,088 | — | — |
| 2005-09-07 | $10.67 | $20.08 | 24,170 | — | — |
| 2005-09-06 | $10.70 | $20.15 | 63,477 | — | — |
| 2005-09-02 | $10.65 | $20.05 | 64,453 | — | — |
| 2005-09-01 | $10.77 | $20.28 | 179,687 | — | — |
| 2005-08-31 | $10.14 | $19.09 | 102,783 | — | — |
| 2005-08-30 | $9.15 | $17.22 | 21,484 | — | — |
| 2005-08-29 | $9.22 | $17.35 | 32,959 | — | — |
| 2005-08-26 | $8.81 | $16.59 | 33,691 | — | — |
| 2005-08-25 | $8.72 | $16.43 | 18,066 | — | — |
| 2005-08-24 | $8.68 | $16.35 | 33,447 | — | — |
| 2005-08-23 | $8.84 | $16.65 | 11,963 | — | — |
| 2005-08-22 | $9.04 | $17.02 | 23,926 | — | — |
| 2005-08-19 | $8.88 | $16.72 | 20,996 | — | — |
| 2005-08-18 | $8.77 | $16.50 | 29,053 | — | — |
| 2005-08-17 | $8.84 | $16.64 | 29,541 | — | — |
| 2005-08-16 | $8.75 | $16.47 | 37,354 | — | — |
| 2005-08-15 | $9.17 | $17.27 | 25,879 | — | — |
| 2005-08-12 | $9.04 | $17.03 | 24,170 | — | — |
| 2005-08-11 | $9.02 | $16.99 | 44,678 | — | — |
| 2005-08-10 | $8.60 | $16.09 | 73,975 | — | — |
| 2005-08-09 | $8.43 | $15.76 | 87,402 | — | — |
| 2005-08-08 | $8.56 | $16.00 | 24,170 | — | — |
| 2005-08-05 | $8.62 | $16.13 | 29,297 | — | — |
| 2005-08-04 | $8.77 | $16.41 | 46,387 | — | — |
| 2005-08-03 | $8.97 | $16.77 | 18,311 | — | — |
| 2005-08-02 | $9.11 | $17.04 | 55,908 | — | — |
| 2005-08-01 | $8.94 | $16.72 | 37,598 | — | — |
| 2005-07-29 | $9.07 | $16.97 | 37,842 | — | — |
| 2005-07-28 | $9.42 | $17.62 | 77,881 | — | — |
| 2005-07-27 | $8.52 | $15.93 | 7,568 | — | — |
| 2005-07-26 | $8.47 | $15.84 | 30,029 | — | — |
| 2005-07-25 | $8.45 | $15.80 | 26,855 | — | — |
| 2005-07-22 | $8.60 | $16.09 | 34,180 | — | — |
| 2005-07-21 | $8.41 | $15.73 | 10,742 | — | — |
| 2005-07-20 | $8.72 | $16.31 | 28,564 | — | — |
| 2005-07-19 | $8.39 | $15.70 | 14,648 | — | — |
| 2005-07-18 | $8.36 | $15.63 | 30,518 | — | — |
| 2005-07-15 | $8.53 | $15.96 | 19,043 | — | — |
| 2005-07-14 | $8.77 | $16.39 | 24,902 | — | — |
| 2005-07-13 | $8.93 | $16.70 | 10,254 | — | — |
| 2005-07-12 | $9.07 | $16.97 | 65,186 | — | — |
| 2005-07-11 | $9.23 | $17.26 | 67,871 | — | — |
| 2005-07-08 | $9.29 | $17.38 | 48,340 | — | — |
| 2005-07-07 | $8.90 | $16.64 | 14,160 | — | — |
| 2005-07-06 | $9.05 | $16.93 | 15,625 | — | — |
| 2005-07-05 | $9.28 | $17.35 | 18,066 | — | — |
| 2005-07-01 | $8.68 | $16.24 | 8,545 | — | — |
| 2005-06-30 | $8.77 | $16.40 | 20,020 | — | — |
| 2005-06-29 | $8.89 | $16.63 | 21,729 | — | — |
| 2005-06-28 | $8.81 | $16.47 | 25,879 | — | — |
| 2005-06-27 | $8.30 | $15.52 | 17,334 | — | — |
| 2005-06-24 | $8.48 | $15.86 | 63,721 | — | — |
| 2005-06-23 | $8.60 | $16.09 | 20,020 | — | — |
| 2005-06-22 | $8.52 | $15.93 | 21,240 | — | — |
| 2005-06-21 | $8.48 | $15.86 | 8,057 | — | — |
| 2005-06-20 | $8.68 | $16.23 | 24,658 | — | — |
| 2005-06-17 | $9.06 | $16.94 | 80,811 | — | — |
| 2005-06-16 | $8.86 | $16.56 | 18,311 | — | — |
| 2005-06-15 | $8.61 | $16.11 | 31,006 | — | — |
| 2005-06-14 | $8.85 | $16.55 | 11,719 | — | — |
| 2005-06-13 | $8.93 | $16.69 | 26,611 | — | — |
| 2005-06-10 | $8.61 | $16.09 | 42,236 | — | — |
| 2005-06-09 | $8.42 | $15.74 | 10,742 | — | — |
| 2005-06-08 | $8.29 | $15.51 | 10,498 | — | — |
| 2005-06-07 | $8.56 | $16.01 | 15,869 | — | — |
| 2005-06-06 | $8.46 | $15.82 | 15,381 | — | — |
| 2005-06-03 | $8.50 | $15.90 | 15,869 | — | — |
| 2005-06-02 | $8.60 | $16.09 | 13,184 | — | — |
| 2005-06-01 | $8.50 | $15.90 | 12,939 | — | — |
| 2005-05-31 | $8.31 | $15.55 | 26,123 | — | — |
| 2005-05-27 | $8.16 | $15.27 | 21,240 | — | — |
| 2005-05-26 | $8.23 | $15.39 | 13,184 | — | — |
| 2005-05-25 | $8.20 | $15.33 | 28,564 | — | — |
| 2005-05-24 | $8.48 | $15.86 | 10,986 | — | — |
| 2005-05-23 | $8.66 | $16.20 | 11,475 | — | — |
| 2005-05-20 | $8.64 | $16.16 | 13,184 | — | — |
| 2005-05-19 | $8.52 | $15.93 | 8,545 | — | — |
| 2005-05-18 | $8.60 | $16.09 | 66,895 | — | — |
| 2005-05-17 | $8.23 | $15.40 | 14,648 | — | — |
| 2005-05-16 | $8.15 | $15.24 | 18,066 | — | — |
| 2005-05-13 | $8.01 | $14.98 | 28,076 | — | — |
| 2005-05-12 | $8.32 | $15.56 | 28,564 | — | — |
| 2005-05-11 | $8.19 | $15.32 | 30,762 | — | — |
| 2005-05-10 | $8.39 | $15.58 | 29,541 | — | — |
| 2005-05-09 | $8.13 | $15.11 | 13,672 | — | — |
| 2005-05-06 | $7.84 | $14.56 | 69,336 | — | — |
| 2005-05-05 | $8.20 | $15.23 | 32,471 | — | — |
| 2005-05-04 | $8.06 | $14.97 | 33,691 | — | — |
| 2005-05-03 | $8.38 | $15.56 | 49,805 | — | — |
| 2005-05-02 | $8.38 | $15.56 | 13,916 | — | — |
| 2005-04-29 | $8.19 | $15.22 | 32,471 | — | — |
| 2005-04-28 | $8.17 | $15.18 | 25,146 | — | — |
| 2005-04-27 | $8.30 | $15.41 | 10,986 | — | — |
| 2005-04-26 | $8.30 | $15.41 | 20,264 | — | — |
| 2005-04-25 | $8.43 | $15.67 | 7,568 | — | — |
| 2005-04-22 | $8.27 | $15.37 | 28,320 | — | — |
| 2005-04-21 | $8.42 | $15.63 | 10,742 | — | — |
| 2005-04-20 | $8.29 | $15.41 | 20,020 | — | — |
| 2005-04-19 | $8.34 | $15.48 | 31,738 | — | — |
| 2005-04-18 | $8.25 | $15.32 | 31,738 | — | — |
| 2005-04-15 | $8.40 | $15.61 | 19,531 | — | — |
| 2005-04-14 | $8.72 | $16.21 | 4,150 | — | — |
| 2005-04-13 | $8.91 | $16.56 | 9,521 | — | — |
| 2005-04-12 | $8.97 | $16.66 | 18,799 | — | — |
| 2005-04-11 | $8.99 | $16.70 | 16,357 | — | — |
| 2005-04-08 | $9.01 | $16.74 | 20,752 | — | — |
| 2005-04-07 | $9.00 | $16.72 | 17,090 | — | — |
| 2005-04-06 | $8.99 | $16.70 | 17,822 | — | — |
| 2005-04-05 | $8.70 | $16.16 | 15,137 | — | — |
| 2005-04-04 | $8.85 | $16.43 | 18,311 | — | — |
| 2005-04-01 | $8.64 | $16.05 | 50,537 | — | — |
| 2005-03-31 | $8.79 | $16.33 | 50,293 | — | — |
| 2005-03-30 | $8.81 | $16.37 | 24,414 | — | — |
| 2005-03-29 | $8.91 | $16.55 | 26,123 | — | — |
| 2005-03-28 | $9.01 | $16.74 | 15,381 | — | — |
| 2005-03-24 | $8.89 | $16.52 | 12,207 | — | — |
| 2005-03-23 | $8.80 | $16.35 | 16,602 | — | — |
| 2005-03-22 | $8.91 | $16.55 | 20,508 | — | — |
| 2005-03-21 | $9.11 | $16.93 | 23,193 | — | — |
| 2005-03-18 | $9.04 | $16.80 | 99,609 | — | — |
| 2005-03-17 | $9.34 | $17.35 | 24,414 | — | — |
| 2005-03-16 | $9.27 | $17.22 | 18,066 | — | — |
| 2005-03-15 | $9.36 | $17.39 | 34,912 | — | — |
| 2005-03-14 | $9.45 | $17.55 | 7,324 | — | — |
| 2005-03-11 | $9.34 | $17.35 | 15,869 | — | — |
| 2005-03-10 | $9.07 | $16.85 | 23,193 | — | — |
| 2005-03-09 | $9.02 | $16.75 | 26,123 | — | — |
| 2005-03-08 | $8.97 | $16.67 | 29,785 | — | — |
| 2005-03-07 | $9.34 | $17.35 | 6,348 | — | — |
| 2005-03-04 | $9.18 | $17.06 | 0 | — | — |
| 2005-03-03 | $9.18 | $17.06 | 11,230 | — | — |
| 2005-03-02 | $9.09 | $16.89 | 17,578 | — | — |
| 2005-03-01 | $9.01 | $16.74 | 8,545 | — | — |
| 2005-02-28 | $9.04 | $16.78 | 9,277 | — | — |
| 2005-02-25 | $9.11 | $16.93 | 17,334 | — | — |
| 2005-02-24 | $9.01 | $16.73 | 18,799 | — | — |
| 2005-02-23 | $9.03 | $16.78 | 3,662 | — | — |
| 2005-02-22 | $8.99 | $16.70 | 18,066 | — | — |
| 2005-02-18 | $9.44 | $17.54 | 20,264 | — | — |
| 2005-02-17 | $9.73 | $18.07 | 17,090 | — | — |
| 2005-02-16 | $9.79 | $18.18 | 18,066 | — | — |
| 2005-02-15 | $9.80 | $18.20 | 14,160 | — | — |
| 2005-02-14 | $9.69 | $17.99 | 9,033 | — | — |
| 2005-02-11 | $9.61 | $17.84 | 16,113 | — | — |
| 2005-02-10 | $9.50 | $17.54 | 11,963 | — | — |
| 2005-02-09 | $9.48 | $17.51 | 8,789 | — | — |
| 2005-02-08 | $9.61 | $17.74 | 17,090 | — | — |
| 2005-02-07 | $9.42 | $17.39 | 3,174 | — | — |
| 2005-02-04 | $9.36 | $17.28 | 9,521 | — | — |
| 2005-02-03 | $9.22 | $17.02 | 19,775 | — | — |
| 2005-02-02 | $9.17 | $16.93 | 12,939 | — | — |
| 2005-02-01 | $9.02 | $16.64 | 12,207 | — | — |
| 2005-01-31 | $9.26 | $17.09 | 15,381 | — | — |
| 2005-01-28 | $9.01 | $16.64 | 12,695 | — | — |
| 2005-01-27 | $9.07 | $16.75 | 1,465 | — | — |
| 2005-01-26 | $9.07 | $16.75 | 6,592 | — | — |
| 2005-01-25 | $8.97 | $16.57 | 16,357 | — | — |
| 2005-01-24 | $8.97 | $16.56 | 8,789 | — | — |
| 2005-01-21 | $9.04 | $16.69 | 18,066 | — | — |
| 2005-01-20 | $8.97 | $16.56 | 19,531 | — | — |
| 2005-01-19 | $9.01 | $16.64 | 17,578 | — | — |
| 2005-01-18 | $9.07 | $16.75 | 11,963 | — | — |
| 2005-01-14 | $8.88 | $16.40 | 6,348 | — | — |
| 2005-01-13 | $8.91 | $16.45 | 27,344 | — | — |
| 2005-01-12 | $8.94 | $16.51 | 12,207 | — | — |
| 2005-01-11 | $9.14 | $16.88 | 11,230 | — | — |
| 2005-01-10 | $9.39 | $17.34 | 31,006 | — | — |
| 2005-01-07 | $9.08 | $16.76 | 34,180 | — | — |
| 2005-01-06 | $9.26 | $17.09 | 15,137 | — | — |
| 2005-01-05 | $9.28 | $17.13 | 20,264 | — | — |
| 2005-01-04 | $9.34 | $17.24 | 21,240 | — | — |
| 2005-01-03 | $9.33 | $17.23 | 26,855 | — | — |