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
- 2000-03-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $9.10 | $9.27 | 334,100 |
| 2005-12-29 | $9.16 | $9.33 | 231,600 |
| 2005-12-28 | $9.24 | $9.41 | 109,200 |
| 2005-12-27 | $9.17 | $9.34 | 201,400 |
| 2005-12-23 | $9.26 | $9.43 | 235,100 |
| 2005-12-22 | $9.34 | $9.51 | 666,900 |
| 2005-12-21 | $9.27 | $9.44 | 233,000 |
| 2005-12-20 | $9.18 | $9.35 | 375,000 |
| 2005-12-19 | $9.30 | $9.47 | 213,700 |
| 2005-12-16 | $9.33 | $9.50 | 470,500 |
| 2005-12-15 | $9.25 | $9.42 | 190,600 |
| 2005-12-14 | $9.29 | $9.46 | 185,300 |
| 2005-12-13 | $9.23 | $9.40 | 262,700 |
| 2005-12-12 | $9.36 | $9.53 | 182,800 |
| 2005-12-09 | $9.25 | $9.42 | 579,600 |
| 2005-12-08 | $9.13 | $9.30 | 693,600 |
| 2005-12-07 | $9.08 | $9.25 | 347,200 |
| 2005-12-06 | $9.24 | $9.41 | 356,200 |
| 2005-12-05 | $9.11 | $9.28 | 570,700 |
| 2005-12-02 | $9.30 | $9.47 | 410,400 |
| 2005-12-01 | $9.26 | $9.43 | 479,500 |
| 2005-11-30 | $8.95 | $9.12 | 367,100 |
| 2005-11-29 | $9.03 | $9.20 | 594,900 |
| 2005-11-28 | $9.17 | $9.34 | 229,200 |
| 2005-11-25 | $9.12 | $9.29 | 105,000 |
| 2005-11-23 | $9.18 | $9.35 | 389,000 |
| 2005-11-22 | $9.22 | $9.39 | 453,000 |
| 2005-11-21 | $9.26 | $9.43 | 789,500 |
| 2005-11-18 | $9.45 | $9.63 | 1,226,600 |
| 2005-11-17 | $9.50 | $9.68 | 733,400 |
| 2005-11-16 | $9.52 | $9.70 | 467,800 |
| 2005-11-15 | $9.60 | $9.78 | 625,100 |
| 2005-11-14 | $9.80 | $9.98 | 295,700 |
| 2005-11-11 | $9.89 | $10.07 | 581,700 |
| 2005-11-10 | $9.87 | $10.05 | 540,800 |
| 2005-11-09 | $9.76 | $9.94 | 770,100 |
| 2005-11-08 | $9.52 | $9.70 | 338,900 |
| 2005-11-07 | $9.67 | $9.85 | 196,400 |
| 2005-11-04 | $9.61 | $9.79 | 372,100 |
| 2005-11-03 | $9.66 | $9.84 | 263,900 |
| 2005-11-02 | $9.57 | $9.75 | 638,900 |
| 2005-11-01 | $9.36 | $9.53 | 224,600 |
| 2005-10-31 | $9.34 | $9.51 | 233,700 |
| 2005-10-28 | $9.31 | $9.48 | 833,400 |
| 2005-10-27 | $9.19 | $9.36 | 330,300 |
| 2005-10-26 | $9.49 | $9.67 | 242,800 |
| 2005-10-25 | $9.57 | $9.75 | 184,800 |
| 2005-10-24 | $9.62 | $9.80 | 406,800 |
| 2005-10-21 | $9.47 | $9.65 | 479,700 |
| 2005-10-20 | $9.42 | $9.60 | 492,700 |
| 2005-10-19 | $9.66 | $9.84 | 565,900 |
| 2005-10-18 | $9.68 | $9.86 | 228,800 |
| 2005-10-17 | $9.82 | $10.00 | 219,600 |
| 2005-10-14 | $9.83 | $10.01 | 299,300 |
| 2005-10-13 | $9.79 | $9.97 | 725,700 |
| 2005-10-12 | $9.66 | $9.84 | 834,500 |
| 2005-10-11 | $9.83 | $10.01 | 889,000 |
| 2005-10-10 | $9.75 | $9.93 | 573,200 |
| 2005-10-07 | $9.87 | $10.05 | 345,900 |
| 2005-10-06 | $9.81 | $9.99 | 365,000 |
| 2005-10-05 | $9.85 | $10.03 | 512,600 |
| 2005-10-04 | $10.03 | $10.22 | 425,900 |
| 2005-10-03 | $9.90 | $10.08 | 573,300 |
| 2005-09-30 | $9.92 | $10.10 | 1,399,800 |
| 2005-09-29 | $9.72 | $9.90 | 308,500 |
| 2005-09-28 | $9.57 | $9.75 | 542,600 |
| 2005-09-27 | $9.34 | $9.51 | 333,700 |
| 2005-09-26 | $9.55 | $9.73 | 428,700 |
| 2005-09-23 | $9.40 | $9.57 | 371,800 |
| 2005-09-22 | $9.48 | $9.66 | 612,800 |
| 2005-09-21 | $9.60 | $9.78 | 593,700 |
| 2005-09-20 | $9.55 | $9.73 | 247,400 |
| 2005-09-19 | $9.70 | $9.88 | 357,800 |
| 2005-09-16 | $9.75 | $9.93 | 510,900 |
| 2005-09-15 | $9.68 | $9.86 | 353,100 |
| 2005-09-14 | $9.70 | $9.88 | 909,200 |
| 2005-09-13 | $9.84 | $10.02 | 233,800 |
| 2005-09-12 | $9.89 | $10.07 | 508,000 |
| 2005-09-09 | $10.05 | $10.24 | 596,100 |
| 2005-09-08 | $9.80 | $9.98 | 470,200 |
| 2005-09-07 | $9.78 | $9.96 | 343,800 |
| 2005-09-06 | $9.65 | $9.83 | 306,400 |
| 2005-09-02 | $9.37 | $9.54 | 369,800 |
| 2005-09-01 | $9.37 | $9.54 | 485,100 |
| 2005-08-31 | $9.40 | $9.57 | 3,401,300 |
| 2005-08-30 | $9.30 | $9.47 | 7,396,200 |
| 2005-08-29 | $9.53 | $9.71 | 257,300 |
| 2005-08-26 | $9.52 | $9.70 | 101,900 |
| 2005-08-25 | $9.72 | $9.90 | 221,100 |
| 2005-08-24 | $9.67 | $9.85 | 217,800 |
| 2005-08-23 | $9.75 | $9.93 | 385,100 |
| 2005-08-22 | $9.79 | $9.97 | 224,100 |
| 2005-08-19 | $9.76 | $9.94 | 932,500 |
| 2005-08-18 | $9.63 | $9.81 | 393,300 |
| 2005-08-17 | $9.58 | $9.76 | 390,100 |
| 2005-08-16 | $9.33 | $9.50 | 1,289,600 |
| 2005-08-15 | $9.59 | $9.77 | 584,500 |
| 2005-08-12 | $9.64 | $9.82 | 293,200 |
| 2005-08-11 | $9.75 | $9.93 | 358,700 |
| 2005-08-10 | $9.89 | $10.07 | 653,800 |
| 2005-08-09 | $9.87 | $10.05 | 452,000 |
| 2005-08-08 | $9.71 | $9.89 | 332,400 |
| 2005-08-05 | $9.76 | $9.94 | 605,100 |
| 2005-08-04 | $9.97 | $10.16 | 256,000 |
| 2005-08-03 | $10.19 | $10.38 | 300,600 |
| 2005-08-02 | $10.12 | $10.31 | 323,600 |
| 2005-08-01 | $9.87 | $10.05 | 311,800 |
| 2005-07-29 | $9.82 | $10.00 | 286,400 |
| 2005-07-28 | $9.93 | $10.11 | 308,800 |
| 2005-07-27 | $9.90 | $10.08 | 1,281,600 |
| 2005-07-26 | $10.04 | $10.23 | 828,100 |
| 2005-07-25 | $9.99 | $10.18 | 799,500 |
| 2005-07-22 | $10.20 | $10.39 | 304,800 |
| 2005-07-21 | $10.38 | $10.57 | 263,400 |
| 2005-07-20 | $10.47 | $10.66 | 1,773,800 |
| 2005-07-19 | $10.40 | $10.59 | 432,500 |
| 2005-07-18 | $10.08 | $10.27 | 752,600 |
| 2005-07-15 | $10.20 | $10.39 | 856,500 |
| 2005-07-14 | $10.25 | $10.44 | 1,443,000 |
| 2005-07-13 | $9.84 | $10.02 | 319,900 |
| 2005-07-12 | $9.97 | $10.16 | 975,000 |
| 2005-07-11 | $9.75 | $9.93 | 367,200 |
| 2005-07-08 | $9.54 | $9.72 | 573,100 |
| 2005-07-07 | $9.15 | $9.32 | 281,700 |
| 2005-07-06 | $9.23 | $9.40 | 338,600 |
| 2005-07-05 | $9.29 | $9.46 | 118,800 |
| 2005-07-01 | $9.27 | $9.44 | 150,000 |
| 2005-06-30 | $9.25 | $9.42 | 273,300 |
| 2005-06-29 | $9.34 | $9.51 | 377,800 |
| 2005-06-28 | $9.27 | $9.44 | 269,400 |
| 2005-06-27 | $9.16 | $9.33 | 541,700 |
| 2005-06-24 | $9.25 | $9.42 | 190,600 |
| 2005-06-23 | $9.46 | $9.64 | 424,900 |
| 2005-06-22 | $9.43 | $9.61 | 317,200 |
| 2005-06-21 | $9.25 | $9.42 | 149,100 |
| 2005-06-20 | $9.27 | $9.44 | 191,200 |
| 2005-06-17 | $9.47 | $9.65 | 331,200 |
| 2005-06-16 | $9.32 | $9.49 | 199,800 |
| 2005-06-15 | $9.18 | $9.35 | 770,000 |
| 2005-06-14 | $9.19 | $9.36 | 109,000 |
| 2005-06-13 | $9.15 | $9.32 | 385,700 |
| 2005-06-10 | $9.35 | $9.52 | 1,031,300 |
| 2005-06-09 | $9.11 | $9.28 | 1,131,300 |
| 2005-06-08 | $8.97 | $9.14 | 651,300 |
| 2005-06-07 | $8.89 | $9.06 | 238,900 |
| 2005-06-06 | $8.98 | $9.15 | 280,800 |
| 2005-06-03 | $9.17 | $9.34 | 454,200 |
| 2005-06-02 | $9.20 | $9.37 | 779,600 |
| 2005-06-01 | $8.88 | $9.05 | 547,900 |
| 2005-05-31 | $8.82 | $8.98 | 821,600 |
| 2005-05-27 | $9.07 | $9.24 | 765,100 |
| 2005-05-26 | $8.96 | $9.13 | 810,800 |
| 2005-05-25 | $8.86 | $9.02 | 288,700 |
| 2005-05-24 | $9.05 | $9.22 | 375,400 |
| 2005-05-23 | $9.18 | $9.35 | 193,300 |
| 2005-05-20 | $9.17 | $9.34 | 437,900 |
| 2005-05-19 | $9.20 | $9.37 | 329,200 |
| 2005-05-18 | $9.26 | $9.43 | 588,000 |
| 2005-05-17 | $9.00 | $9.17 | 441,200 |
| 2005-05-16 | $9.04 | $9.21 | 344,600 |
| 2005-05-13 | $8.94 | $9.11 | 1,087,300 |
| 2005-05-12 | $8.75 | $8.91 | 282,800 |
| 2005-05-11 | $8.84 | $9.00 | 206,200 |
| 2005-05-10 | $8.82 | $8.98 | 421,000 |
| 2005-05-09 | $9.08 | $9.25 | 324,600 |
| 2005-05-06 | $9.05 | $9.22 | 331,400 |
| 2005-05-05 | $8.95 | $9.12 | 381,500 |
| 2005-05-04 | $8.70 | $8.86 | 263,700 |
| 2005-05-03 | $8.51 | $8.67 | 614,000 |
| 2005-05-02 | $8.44 | $8.60 | 617,800 |
| 2005-04-29 | $8.40 | $8.56 | 1,204,300 |
| 2005-04-28 | $8.48 | $8.64 | 1,304,300 |
| 2005-04-27 | $8.83 | $8.99 | 1,140,400 |
| 2005-04-26 | $8.83 | $8.99 | 1,412,400 |
| 2005-04-25 | $9.18 | $9.35 | 1,292,300 |
| 2005-04-22 | $9.03 | $9.20 | 288,200 |
| 2005-04-21 | $9.15 | $9.32 | 768,800 |
| 2005-04-20 | $8.93 | $9.10 | 314,400 |
| 2005-04-19 | $9.03 | $9.20 | 881,100 |
| 2005-04-18 | $8.93 | $9.10 | 626,100 |
| 2005-04-15 | $8.98 | $9.15 | 488,700 |
| 2005-04-14 | $9.20 | $9.37 | 732,200 |
| 2005-04-13 | $9.35 | $9.52 | 322,700 |
| 2005-04-12 | $9.60 | $9.78 | 210,500 |
| 2005-04-11 | $9.57 | $9.75 | 200,700 |
| 2005-04-08 | $9.59 | $9.77 | 173,200 |
| 2005-04-07 | $9.55 | $9.73 | 381,800 |
| 2005-04-06 | $9.39 | $9.56 | 196,500 |
| 2005-04-05 | $9.29 | $9.46 | 625,600 |
| 2005-04-04 | $9.42 | $9.60 | 572,000 |
| 2005-04-01 | $9.50 | $9.68 | 920,700 |
| 2005-03-31 | $9.55 | $9.73 | 208,600 |
| 2005-03-30 | $9.64 | $9.82 | 223,600 |
| 2005-03-29 | $9.36 | $9.53 | 513,700 |
| 2005-03-28 | $9.56 | $9.74 | 247,900 |
| 2005-03-24 | $9.56 | $9.74 | 211,200 |
| 2005-03-23 | $9.56 | $9.74 | 306,800 |
| 2005-03-22 | $9.53 | $9.71 | 154,300 |
| 2005-03-21 | $9.58 | $9.76 | 280,100 |
| 2005-03-18 | $9.65 | $9.83 | 403,400 |
| 2005-03-17 | $9.79 | $9.97 | 305,300 |
| 2005-03-16 | $9.83 | $10.01 | 258,500 |
| 2005-03-15 | $9.88 | $10.06 | 862,000 |
| 2005-03-14 | $10.20 | $10.39 | 604,600 |
| 2005-03-11 | $10.11 | $10.30 | 695,700 |
| 2005-03-10 | $10.23 | $10.42 | 452,100 |
| 2005-03-09 | $10.11 | $10.30 | 506,500 |
| 2005-03-08 | $10.13 | $10.32 | 603,500 |
| 2005-03-07 | $10.05 | $10.24 | 885,900 |
| 2005-03-04 | $10.17 | $10.36 | 617,100 |
| 2005-03-03 | $10.17 | $10.36 | 711,100 |
| 2005-03-02 | $10.39 | $10.58 | 652,100 |
| 2005-03-01 | $10.49 | $10.69 | 607,200 |
| 2005-02-28 | $10.34 | $10.53 | 647,300 |
| 2005-02-25 | $10.72 | $10.92 | 352,800 |
| 2005-02-24 | $10.66 | $10.86 | 624,900 |
| 2005-02-23 | $10.33 | $10.52 | 1,369,100 |
| 2005-02-22 | $10.22 | $10.41 | 1,039,900 |
| 2005-02-18 | $9.87 | $10.05 | 1,891,900 |
| 2005-02-17 | $9.77 | $9.95 | 924,500 |
| 2005-02-16 | $9.85 | $10.03 | 769,700 |
| 2005-02-15 | $10.05 | $10.24 | 1,188,800 |
| 2005-02-14 | $10.06 | $10.25 | 1,728,100 |
| 2005-02-11 | $9.89 | $10.07 | 1,212,600 |
| 2005-02-10 | $9.64 | $9.82 | 702,900 |
| 2005-02-09 | $9.65 | $9.83 | 1,075,300 |
| 2005-02-08 | $9.60 | $9.78 | 311,500 |
| 2005-02-07 | $9.27 | $9.44 | 742,200 |
| 2005-02-04 | $9.33 | $9.50 | 728,300 |
| 2005-02-03 | $9.11 | $9.28 | 748,500 |
| 2005-02-02 | $9.32 | $9.49 | 254,900 |
| 2005-02-01 | $9.42 | $9.60 | 225,800 |
| 2005-01-31 | $9.27 | $9.44 | 401,700 |
| 2005-01-28 | $9.19 | $9.36 | 344,300 |
| 2005-01-27 | $9.31 | $9.48 | 710,000 |
| 2005-01-26 | $9.35 | $9.52 | 1,228,500 |
| 2005-01-25 | $8.99 | $9.16 | 1,394,000 |
| 2005-01-24 | $8.97 | $9.14 | 992,800 |
| 2005-01-21 | $9.34 | $9.51 | 787,800 |
| 2005-01-20 | $9.28 | $9.45 | 863,800 |
| 2005-01-19 | $9.50 | $9.68 | 304,300 |
| 2005-01-18 | $9.67 | $9.85 | 602,000 |
| 2005-01-14 | $9.95 | $10.14 | 1,089,800 |
| 2005-01-13 | $9.86 | $10.04 | 1,074,300 |
| 2005-01-12 | $10.02 | $10.21 | 657,800 |
| 2005-01-11 | $10.04 | $10.23 | 596,700 |
| 2005-01-10 | $10.35 | $10.54 | 715,700 |
| 2005-01-07 | $10.32 | $10.51 | 398,700 |
| 2005-01-06 | $10.36 | $10.55 | 518,900 |
| 2005-01-05 | $10.39 | $10.58 | 547,800 |
| 2005-01-04 | $10.36 | $10.55 | 686,100 |
| 2005-01-03 | $10.84 | $11.04 | 701,800 |