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
- 1993-03-17 to 2026-09-02
- 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 | $9.05 | $9.78 | 1,200 | — | — |
| 2005-12-29 | $8.80 | $9.51 | 7,100 | — | — |
| 2005-12-28 | $8.86 | $9.58 | 2,700 | — | — |
| 2005-12-27 | $9.00 | $9.73 | 400 | — | — |
| 2005-12-23 | $8.96 | $9.69 | 1,600 | — | — |
| 2005-12-22 | $9.01 | $9.74 | 2,100 | — | — |
| 2005-12-21 | $9.30 | $10.05 | 7,900 | — | — |
| 2005-12-20 | $9.55 | $10.32 | 1,900 | — | — |
| 2005-12-19 | $9.47 | $10.24 | 8,000 | — | — |
| 2005-12-16 | $9.64 | $10.42 | 700 | — | — |
| 2005-12-15 | $9.64 | $10.42 | 700 | — | — |
| 2005-12-14 | $9.76 | $10.55 | 6,500 | — | — |
| 2005-12-13 | $9.60 | $10.38 | 3,900 | — | — |
| 2005-12-12 | $9.35 | $10.11 | 800 | — | — |
| 2005-12-09 | $9.29 | $10.01 | 800 | — | — |
| 2005-12-08 | $9.30 | $10.02 | 900 | — | — |
| 2005-12-07 | $9.08 | $9.78 | 2,500 | — | — |
| 2005-12-06 | $9.40 | $10.13 | 3,900 | — | — |
| 2005-12-05 | $8.96 | $9.66 | 1,500 | — | — |
| 2005-12-02 | $8.88 | $9.57 | 900 | — | — |
| 2005-12-01 | $8.90 | $9.59 | 2,000 | — | — |
| 2005-11-30 | $8.73 | $9.41 | 7,100 | — | — |
| 2005-11-29 | $8.77 | $9.45 | 400 | — | — |
| 2005-11-28 | $8.83 | $9.52 | 200 | — | — |
| 2005-11-25 | $8.86 | $9.55 | 500 | — | — |
| 2005-11-23 | $8.86 | $9.55 | 4,100 | — | — |
| 2005-11-22 | $8.66 | $9.33 | 900 | — | — |
| 2005-11-21 | $8.66 | $9.33 | 1,100 | — | — |
| 2005-11-18 | $8.70 | $9.38 | 0 | — | — |
| 2005-11-17 | $8.70 | $9.38 | 100 | — | — |
| 2005-11-16 | $8.74 | $9.42 | 8,200 | — | — |
| 2005-11-15 | $8.95 | $9.64 | 0 | — | — |
| 2005-11-14 | $8.95 | $9.64 | 2,200 | — | — |
| 2005-11-11 | $9.06 | $9.76 | 1,900 | — | — |
| 2005-11-10 | $9.05 | $9.75 | 1,600 | — | — |
| 2005-11-09 | $9.04 | $9.74 | 1,200 | — | — |
| 2005-11-08 | $9.30 | $10.02 | 2,000 | — | — |
| 2005-11-07 | $9.50 | $10.24 | 2,100 | — | — |
| 2005-11-04 | $9.12 | $9.83 | 7,500 | — | — |
| 2005-11-03 | $9.29 | $10.01 | 15,700 | — | — |
| 2005-11-02 | $9.23 | $9.95 | 19,800 | — | — |
| 2005-11-01 | $9.00 | $9.70 | 13,400 | — | — |
| 2005-10-31 | $8.84 | $9.53 | 21,100 | — | — |
| 2005-10-28 | $8.90 | $9.59 | 26,200 | — | — |
| 2005-10-27 | $8.79 | $9.47 | 41,500 | — | — |
| 2005-10-26 | $8.74 | $9.42 | 75,900 | — | — |
| 2005-10-25 | $9.00 | $9.70 | 9,600 | — | — |
| 2005-10-24 | $9.40 | $10.13 | 2,600 | — | — |
| 2005-10-21 | $9.57 | $10.31 | 100 | — | — |
| 2005-10-20 | $9.60 | $10.34 | 0 | — | — |
| 2005-10-19 | $9.60 | $10.34 | 5,800 | — | — |
| 2005-10-18 | $9.74 | $10.50 | 1,800 | — | — |
| 2005-10-17 | $9.62 | $10.37 | 1,800 | — | — |
| 2005-10-14 | $9.87 | $10.64 | 1,100 | — | — |
| 2005-10-13 | $9.61 | $10.36 | 800 | — | — |
| 2005-10-12 | $9.45 | $10.18 | 3,400 | — | — |
| 2005-10-11 | $9.51 | $10.25 | 18,000 | — | — |
| 2005-10-10 | $9.71 | $10.46 | 2,900 | — | — |
| 2005-10-07 | $9.78 | $10.54 | 1,400 | — | — |
| 2005-10-06 | $9.76 | $10.52 | 10,600 | — | — |
| 2005-10-05 | $9.87 | $10.64 | 7,200 | — | — |
| 2005-10-04 | $9.88 | $10.65 | 2,200 | — | — |
| 2005-10-03 | $9.92 | $10.69 | 4,700 | — | — |
| 2005-09-30 | $9.90 | $10.67 | 400 | — | — |
| 2005-09-29 | $10.08 | $10.86 | 4,200 | — | — |
| 2005-09-28 | $9.80 | $10.56 | 900 | — | — |
| 2005-09-27 | $10.13 | $10.92 | 800 | — | — |
| 2005-09-26 | $10.12 | $10.91 | 1,400 | — | — |
| 2005-09-23 | $10.14 | $10.93 | 2,400 | — | — |
| 2005-09-22 | $10.01 | $10.79 | 16,600 | — | — |
| 2005-09-21 | $10.12 | $10.91 | 0 | — | — |
| 2005-09-20 | $10.12 | $10.91 | 5,200 | — | — |
| 2005-09-19 | $10.71 | $11.54 | 0 | — | — |
| 2005-09-16 | $10.71 | $11.54 | 0 | — | — |
| 2005-09-15 | $10.71 | $11.54 | 200 | — | — |
| 2005-09-14 | $10.55 | $11.37 | 7,500 | — | — |
| 2005-09-13 | $10.94 | $11.79 | 0 | — | — |
| 2005-09-12 | $10.94 | $11.76 | 3,000 | — | — |
| 2005-09-09 | $11.15 | $11.98 | 0 | — | — |
| 2005-09-08 | $11.15 | $11.98 | 200 | — | — |
| 2005-09-07 | $11.25 | $12.09 | 1,400 | — | — |
| 2005-09-06 | $11.31 | $12.15 | 300 | — | — |
| 2005-09-02 | $11.27 | $12.11 | 0 | — | — |
| 2005-09-01 | $11.27 | $12.11 | 3,100 | — | — |
| 2005-08-31 | $11.38 | $12.23 | 400 | — | — |
| 2005-08-30 | $11.13 | $11.96 | 300 | — | — |
| 2005-08-29 | $10.88 | $11.69 | 1,200 | — | — |
| 2005-08-26 | $10.69 | $11.49 | 200 | — | — |
| 2005-08-25 | $10.59 | $11.38 | 0 | — | — |
| 2005-08-24 | $10.59 | $11.38 | 1,500 | — | — |
| 2005-08-23 | $10.27 | $11.04 | 700 | — | — |
| 2005-08-22 | $10.28 | $11.05 | 2,300 | — | — |
| 2005-08-19 | $10.36 | $11.13 | 11,600 | — | — |
| 2005-08-18 | $12.01 | $12.91 | 500 | — | — |
| 2005-08-17 | $12.14 | $13.05 | 600 | — | — |
| 2005-08-16 | $12.01 | $12.91 | 1,000 | — | — |
| 2005-08-15 | $12.13 | $13.04 | 1,100 | — | — |
| 2005-08-12 | $11.95 | $12.84 | 600 | — | — |
| 2005-08-11 | $12.15 | $13.06 | 0 | — | — |
| 2005-08-10 | $12.15 | $13.06 | 4,400 | — | — |
| 2005-08-09 | $11.75 | $12.63 | 700 | — | — |
| 2005-08-08 | $12.03 | $12.93 | 1,000 | — | — |
| 2005-08-05 | $12.15 | $13.06 | 1,000 | — | — |
| 2005-08-04 | $12.00 | $12.90 | 1,500 | — | — |
| 2005-08-03 | $12.08 | $12.98 | 10,000 | — | — |
| 2005-08-02 | $12.15 | $13.06 | 700 | — | — |
| 2005-08-01 | $11.76 | $12.64 | 1,000 | — | — |
| 2005-07-29 | $11.86 | $12.75 | 100 | — | — |
| 2005-07-28 | $12.00 | $12.90 | 0 | — | — |
| 2005-07-27 | $12.00 | $12.90 | 0 | — | — |
| 2005-07-26 | $12.00 | $12.90 | 0 | — | — |
| 2005-07-25 | $12.00 | $12.90 | 2,000 | — | — |
| 2005-07-22 | $11.98 | $12.87 | 600 | — | — |
| 2005-07-21 | $11.88 | $12.77 | 0 | — | — |
| 2005-07-20 | $11.88 | $12.77 | 0 | — | — |
| 2005-07-19 | $11.88 | $12.77 | 0 | — | — |
| 2005-07-18 | $11.88 | $12.77 | 0 | — | — |
| 2005-07-15 | $11.88 | $12.77 | 0 | — | — |
| 2005-07-14 | $11.88 | $12.77 | 100 | — | — |
| 2005-07-13 | $11.97 | $12.86 | 8,300 | — | — |
| 2005-07-12 | $11.79 | $12.67 | 1,900 | — | — |
| 2005-07-11 | $11.76 | $12.64 | 5,400 | — | — |
| 2005-07-08 | $11.81 | $12.69 | 1,300 | — | — |
| 2005-07-07 | $11.75 | $12.63 | 500 | — | — |
| 2005-07-06 | $11.80 | $12.68 | 6,000 | — | — |
| 2005-07-05 | $11.80 | $12.68 | 8,700 | — | — |
| 2005-07-01 | $11.45 | $12.30 | 2,500 | — | — |
| 2005-06-30 | $11.30 | $12.14 | 2,100 | — | — |
| 2005-06-29 | $10.96 | $11.78 | 1,700 | — | — |
| 2005-06-28 | $11.02 | $11.84 | 6,700 | — | — |
| 2005-06-27 | $10.70 | $11.50 | 1,000 | — | — |
| 2005-06-24 | $10.40 | $11.18 | 11,000 | — | — |
| 2005-06-23 | $10.43 | $11.21 | 0 | — | — |
| 2005-06-22 | $10.43 | $11.21 | 2,700 | — | — |
| 2005-06-21 | $10.71 | $11.51 | 200 | — | — |
| 2005-06-20 | $10.78 | $11.58 | 400 | — | — |
| 2005-06-17 | $11.06 | $11.89 | 2,200 | — | — |
| 2005-06-16 | $11.28 | $12.12 | 1,900 | — | — |
| 2005-06-15 | $10.97 | $11.79 | 1,600 | — | — |
| 2005-06-14 | $10.99 | $11.81 | 2,400 | — | — |
| 2005-06-13 | $10.66 | $11.46 | 1,100 | — | — |
| 2005-06-10 | $10.35 | $11.09 | 2,200 | — | — |
| 2005-06-09 | $10.43 | $11.18 | 6,300 | — | — |
| 2005-06-08 | $10.78 | $11.55 | 200 | — | — |
| 2005-06-07 | $11.08 | $11.87 | 0 | — | — |
| 2005-06-06 | $11.08 | $11.87 | 200 | — | — |
| 2005-06-03 | $11.30 | $12.11 | 0 | — | — |
| 2005-06-02 | $11.30 | $12.11 | 0 | — | — |
| 2005-06-01 | $11.30 | $12.11 | 2,500 | — | — |
| 2005-05-31 | $11.15 | $11.95 | 0 | — | — |
| 2005-05-27 | $11.15 | $11.95 | 0 | — | — |
| 2005-05-26 | $11.15 | $11.95 | 700 | — | — |
| 2005-05-25 | $11.58 | $12.41 | 0 | — | — |
| 2005-05-24 | $11.58 | $12.41 | 0 | — | — |
| 2005-05-23 | $11.58 | $12.41 | 0 | — | — |
| 2005-05-20 | $11.58 | $12.41 | 0 | — | — |
| 2005-05-19 | $11.58 | $12.41 | 0 | — | — |
| 2005-05-18 | $11.58 | $12.41 | 3,700 | — | — |
| 2005-05-17 | $11.58 | $12.41 | 100 | — | — |
| 2005-05-16 | $11.58 | $12.41 | 1,100 | — | — |
| 2005-05-13 | $11.50 | $12.32 | 2,000 | — | — |
| 2005-05-12 | $11.53 | $12.35 | 0 | — | — |
| 2005-05-11 | $11.53 | $12.35 | 1,400 | — | — |
| 2005-05-10 | $11.70 | $12.54 | 6,400 | — | — |
| 2005-05-09 | $12.20 | $13.07 | 200 | — | — |
| 2005-05-06 | $12.06 | $12.92 | 100 | — | — |
| 2005-05-05 | $12.08 | $12.94 | 700 | — | — |
| 2005-05-04 | $12.15 | $13.02 | 0 | — | — |
| 2005-05-03 | $12.15 | $13.02 | 200 | — | — |
| 2005-05-02 | $12.16 | $13.03 | 1,500 | — | — |
| 2005-04-29 | $12.34 | $13.22 | 300 | — | — |
| 2005-04-28 | $12.38 | $13.27 | 0 | — | — |
| 2005-04-27 | $12.38 | $13.27 | 7,800 | — | — |
| 2005-04-26 | $12.42 | $13.31 | 200 | — | — |
| 2005-04-25 | $12.22 | $13.09 | 700 | — | — |
| 2005-04-22 | $12.25 | $13.13 | 2,000 | — | — |
| 2005-04-21 | $12.49 | $13.38 | 300 | — | — |
| 2005-04-20 | $12.32 | $13.20 | 500 | — | — |
| 2005-04-19 | $12.54 | $13.44 | 8,400 | — | — |
| 2005-04-18 | $12.49 | $13.38 | 12,700 | — | — |
| 2005-04-15 | $12.90 | $13.82 | 17,600 | — | — |
| 2005-04-14 | $12.96 | $13.89 | 0 | — | — |
| 2005-04-13 | $12.96 | $13.89 | 0 | — | — |
| 2005-04-12 | $12.96 | $13.89 | 1,600 | — | — |
| 2005-04-11 | $13.01 | $13.94 | 500 | — | — |
| 2005-04-08 | $13.19 | $14.13 | 200 | — | — |
| 2005-04-07 | $13.39 | $14.35 | 3,600 | — | — |
| 2005-04-06 | $13.30 | $14.25 | 0 | — | — |
| 2005-04-05 | $13.30 | $14.25 | 2,000 | — | — |
| 2005-04-04 | $13.13 | $14.07 | 2,500 | — | — |
| 2005-04-01 | $13.22 | $14.17 | 9,900 | — | — |
| 2005-03-31 | $13.10 | $14.04 | 0 | — | — |
| 2005-03-30 | $13.10 | $14.04 | 1,500 | — | — |
| 2005-03-29 | $12.89 | $13.81 | 9,800 | — | — |
| 2005-03-28 | $12.90 | $13.82 | 1,700 | — | — |
| 2005-03-24 | $13.05 | $13.98 | 0 | — | — |
| 2005-03-23 | $13.05 | $13.98 | 5,300 | — | — |
| 2005-03-22 | $12.93 | $13.85 | 1,900 | — | — |
| 2005-03-21 | $12.91 | $13.83 | 600 | — | — |
| 2005-03-18 | $12.90 | $13.82 | 700 | — | — |
| 2005-03-17 | $13.05 | $13.98 | 11,300 | — | — |
| 2005-03-16 | $12.75 | $13.66 | 26,600 | — | — |
| 2005-03-15 | $12.40 | $13.29 | 8,100 | — | — |
| 2005-03-14 | $12.22 | $13.09 | 2,200 | — | — |
| 2005-03-11 | $12.08 | $12.94 | 1,400 | — | — |
| 2005-03-10 | $12.50 | $13.36 | 1,100 | — | — |
| 2005-03-09 | $12.46 | $13.32 | 2,800 | — | — |
| 2005-03-08 | $12.74 | $13.62 | 3,500 | — | — |
| 2005-03-07 | $13.17 | $14.08 | 600 | — | — |
| 2005-03-04 | $13.11 | $14.01 | 0 | — | — |
| 2005-03-03 | $13.11 | $14.01 | 1,000 | — | — |
| 2005-03-02 | $13.06 | $13.96 | 400 | — | — |
| 2005-03-01 | $13.28 | $14.20 | 900 | — | — |
| 2005-02-28 | $12.90 | $13.79 | 2,200 | — | — |
| 2005-02-25 | $12.85 | $13.74 | 7,300 | — | — |
| 2005-02-24 | $13.07 | $13.97 | 1,700 | — | — |
| 2005-02-23 | $13.16 | $14.07 | 2,700 | — | — |
| 2005-02-22 | $13.18 | $14.09 | 1,700 | — | — |
| 2005-02-18 | $13.45 | $14.38 | 2,500 | — | — |
| 2005-02-17 | $13.58 | $14.52 | 2,800 | — | — |
| 2005-02-16 | $13.79 | $14.74 | 3,000 | — | — |
| 2005-02-15 | $13.78 | $14.73 | 2,400 | — | — |
| 2005-02-14 | $14.00 | $14.97 | 0 | — | — |
| 2005-02-11 | $14.00 | $14.97 | 4,600 | — | — |
| 2005-02-10 | $13.71 | $14.66 | 5,000 | — | — |
| 2005-02-09 | $13.79 | $14.74 | 300 | — | — |
| 2005-02-08 | $13.87 | $14.83 | 1,900 | — | — |
| 2005-02-07 | $13.56 | $14.49 | 1,200 | — | — |
| 2005-02-04 | $13.31 | $14.23 | 100 | — | — |
| 2005-02-03 | $12.99 | $13.89 | 2,100 | — | — |
| 2005-02-02 | $13.14 | $14.05 | 2,700 | — | — |
| 2005-02-01 | $12.95 | $13.84 | 0 | — | — |
| 2005-01-31 | $12.95 | $13.84 | 5,900 | — | — |
| 2005-01-28 | $12.92 | $13.81 | 9,900 | — | — |
| 2005-01-27 | $12.50 | $13.36 | 500 | — | — |
| 2005-01-26 | $12.45 | $13.31 | 600 | — | — |
| 2005-01-25 | $12.05 | $12.88 | 13,300 | — | — |
| 2005-01-24 | $11.99 | $12.82 | 11,900 | — | — |
| 2005-01-21 | $12.60 | $13.47 | 13,300 | — | — |
| 2005-01-20 | $12.73 | $13.61 | 11,300 | — | — |
| 2005-01-19 | $12.65 | $13.52 | 9,600 | — | — |
| 2005-01-18 | $13.20 | $14.11 | 800 | — | — |
| 2005-01-14 | $13.08 | $13.98 | 0 | — | — |
| 2005-01-13 | $13.08 | $13.98 | 0 | — | — |
| 2005-01-12 | $13.08 | $13.98 | 3,000 | — | — |
| 2005-01-11 | $13.22 | $14.13 | 3,300 | — | — |
| 2005-01-10 | $13.40 | $14.32 | 500 | — | — |
| 2005-01-07 | $13.10 | $14.00 | 2,400 | — | — |
| 2005-01-06 | $13.15 | $14.06 | 3,500 | — | — |
| 2005-01-05 | $13.25 | $14.16 | 100 | — | — |
| 2005-01-04 | $13.21 | $14.12 | 24,700 | — | — |
| 2005-01-03 | $13.50 | $14.43 | 7,300 | — | — |