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
- 1980-03-28 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 | $9.15 | $10.60 | 115,200 |
| 2005-12-29 | $9.22 | $10.68 | 308,800 |
| 2005-12-28 | $9.13 | $10.57 | 113,600 |
| 2005-12-27 | $8.96 | $10.38 | 84,000 |
| 2005-12-23 | $9.07 | $10.51 | 138,400 |
| 2005-12-22 | $9.07 | $10.50 | 120,800 |
| 2005-12-21 | $8.99 | $10.41 | 140,000 |
| 2005-12-20 | $8.94 | $10.36 | 179,200 |
| 2005-12-19 | $8.86 | $10.27 | 180,000 |
| 2005-12-16 | $8.73 | $10.12 | 109,600 |
| 2005-12-15 | $8.68 | $10.05 | 106,400 |
| 2005-12-14 | $8.82 | $10.22 | 148,000 |
| 2005-12-13 | $8.95 | $10.37 | 184,000 |
| 2005-12-12 | $8.78 | $10.17 | 164,800 |
| 2005-12-09 | $8.72 | $10.10 | 164,000 |
| 2005-12-08 | $8.60 | $9.96 | 204,800 |
| 2005-12-07 | $8.64 | $10.00 | 215,200 |
| 2005-12-06 | $8.73 | $10.11 | 132,000 |
| 2005-12-05 | $8.80 | $10.19 | 260,800 |
| 2005-12-02 | $8.78 | $10.17 | 212,000 |
| 2005-12-01 | $8.77 | $10.16 | 235,200 |
| 2005-11-30 | $8.56 | $9.92 | 191,200 |
| 2005-11-29 | $8.76 | $10.15 | 216,000 |
| 2005-11-28 | $8.73 | $10.12 | 283,200 |
| 2005-11-25 | $8.69 | $10.06 | 92,800 |
| 2005-11-23 | $8.71 | $10.09 | 201,600 |
| 2005-11-22 | $8.58 | $9.94 | 196,000 |
| 2005-11-21 | $8.56 | $9.91 | 232,800 |
| 2005-11-18 | $8.46 | $9.80 | 146,400 |
| 2005-11-17 | $8.37 | $9.70 | 205,600 |
| 2005-11-16 | $8.19 | $9.49 | 129,600 |
| 2005-11-15 | $8.25 | $9.55 | 189,600 |
| 2005-11-14 | $8.24 | $9.54 | 166,400 |
| 2005-11-11 | $8.31 | $9.63 | 211,200 |
| 2005-11-10 | $8.38 | $9.70 | 187,200 |
| 2005-11-09 | $8.36 | $9.68 | 810,400 |
| 2005-11-08 | $8.09 | $9.37 | 68,800 |
| 2005-11-07 | $8.11 | $9.40 | 340,000 |
| 2005-11-04 | $8.03 | $9.31 | 117,600 |
| 2005-11-03 | $8.13 | $9.41 | 252,800 |
| 2005-11-02 | $8.12 | $9.41 | 296,800 |
| 2005-11-01 | $8.06 | $9.34 | 237,600 |
| 2005-10-31 | $8.12 | $9.41 | 168,800 |
| 2005-10-28 | $8.06 | $9.34 | 148,000 |
| 2005-10-27 | $7.87 | $9.12 | 158,400 |
| 2005-10-26 | $8.11 | $9.40 | 148,800 |
| 2005-10-25 | $8.00 | $9.27 | 137,600 |
| 2005-10-24 | $7.88 | $9.13 | 280,000 |
| 2005-10-21 | $7.92 | $9.18 | 275,200 |
| 2005-10-20 | $7.93 | $9.18 | 425,600 |
| 2005-10-19 | $8.08 | $9.36 | 461,600 |
| 2005-10-18 | $8.09 | $9.37 | 465,600 |
| 2005-10-17 | $8.25 | $9.56 | 204,000 |
| 2005-10-14 | $8.32 | $9.64 | 498,400 |
| 2005-10-13 | $8.39 | $9.72 | 388,800 |
| 2005-10-12 | $8.51 | $9.85 | 256,800 |
| 2005-10-11 | $8.68 | $10.05 | 188,800 |
| 2005-10-10 | $8.53 | $9.88 | 190,400 |
| 2005-10-07 | $8.61 | $9.98 | 394,400 |
| 2005-10-06 | $8.69 | $10.07 | 216,000 |
| 2005-10-05 | $8.93 | $10.34 | 164,800 |
| 2005-10-04 | $9.15 | $10.60 | 416,800 |
| 2005-10-03 | $8.73 | $10.11 | 173,600 |
| 2005-09-30 | $8.75 | $10.14 | 244,800 |
| 2005-09-29 | $8.85 | $10.26 | 477,600 |
| 2005-09-28 | $8.79 | $10.19 | 109,600 |
| 2005-09-27 | $8.75 | $10.07 | 293,600 |
| 2005-09-26 | $8.88 | $10.22 | 85,600 |
| 2005-09-23 | $8.75 | $10.07 | 273,600 |
| 2005-09-22 | $8.77 | $10.09 | 92,800 |
| 2005-09-21 | $8.80 | $10.12 | 70,400 |
| 2005-09-20 | $8.73 | $10.05 | 228,000 |
| 2005-09-19 | $8.77 | $10.09 | 260,800 |
| 2005-09-16 | $8.84 | $10.17 | 157,600 |
| 2005-09-15 | $8.89 | $10.23 | 65,600 |
| 2005-09-14 | $8.86 | $10.19 | 68,000 |
| 2005-09-13 | $8.89 | $10.23 | 66,400 |
| 2005-09-12 | $9.02 | $10.38 | 108,800 |
| 2005-09-09 | $9.04 | $10.40 | 363,200 |
| 2005-09-08 | $8.75 | $10.07 | 80,000 |
| 2005-09-07 | $8.79 | $10.12 | 54,400 |
| 2005-09-06 | $8.86 | $10.19 | 315,200 |
| 2005-09-02 | $8.89 | $10.23 | 124,000 |
| 2005-09-01 | $8.84 | $10.17 | 151,200 |
| 2005-08-31 | $8.72 | $10.04 | 171,200 |
| 2005-08-30 | $8.72 | $10.04 | 152,800 |
| 2005-08-29 | $8.81 | $10.14 | 60,800 |
| 2005-08-26 | $8.90 | $10.24 | 92,800 |
| 2005-08-25 | $9.02 | $10.38 | 78,400 |
| 2005-08-24 | $9.00 | $10.36 | 43,200 |
| 2005-08-23 | $8.99 | $10.35 | 92,000 |
| 2005-08-22 | $8.92 | $10.26 | 226,400 |
| 2005-08-19 | $8.90 | $10.25 | 65,600 |
| 2005-08-18 | $8.87 | $10.21 | 216,000 |
| 2005-08-17 | $8.91 | $10.25 | 337,600 |
| 2005-08-16 | $8.90 | $10.24 | 277,600 |
| 2005-08-15 | $8.96 | $10.32 | 108,000 |
| 2005-08-12 | $9.05 | $10.41 | 88,800 |
| 2005-08-11 | $9.07 | $10.44 | 154,400 |
| 2005-08-10 | $8.88 | $10.23 | 110,400 |
| 2005-08-09 | $8.73 | $10.05 | 86,400 |
| 2005-08-08 | $8.64 | $9.95 | 137,600 |
| 2005-08-05 | $8.68 | $9.99 | 248,800 |
| 2005-08-04 | $8.80 | $10.13 | 99,200 |
| 2005-08-03 | $8.92 | $10.26 | 152,800 |
| 2005-08-02 | $9.00 | $10.35 | 124,000 |
| 2005-08-01 | $8.87 | $10.20 | 76,000 |
| 2005-07-29 | $8.84 | $10.17 | 262,400 |
| 2005-07-28 | $9.13 | $10.51 | 114,400 |
| 2005-07-27 | $9.27 | $10.67 | 100,000 |
| 2005-07-26 | $9.30 | $10.71 | 121,600 |
| 2005-07-25 | $9.55 | $10.99 | 229,600 |
| 2005-07-22 | $9.55 | $10.99 | 78,400 |
| 2005-07-21 | $9.74 | $11.22 | 111,200 |
| 2005-07-20 | $9.59 | $11.03 | 60,800 |
| 2005-07-19 | $9.50 | $10.93 | 81,600 |
| 2005-07-18 | $9.44 | $10.86 | 39,200 |
| 2005-07-15 | $9.47 | $10.90 | 68,800 |
| 2005-07-14 | $9.45 | $10.88 | 92,000 |
| 2005-07-13 | $9.38 | $10.80 | 59,200 |
| 2005-07-12 | $9.47 | $10.90 | 136,000 |
| 2005-07-11 | $9.33 | $10.73 | 113,600 |
| 2005-07-08 | $9.28 | $10.68 | 78,400 |
| 2005-07-07 | $9.19 | $10.57 | 132,800 |
| 2005-07-06 | $9.25 | $10.64 | 192,800 |
| 2005-07-05 | $9.37 | $10.78 | 194,400 |
| 2005-07-01 | $9.42 | $10.84 | 134,400 |
| 2005-06-30 | $9.59 | $11.04 | 140,800 |
| 2005-06-29 | $9.60 | $11.05 | 215,200 |
| 2005-06-28 | $9.64 | $11.10 | 216,800 |
| 2005-06-27 | $9.38 | $10.79 | 144,000 |
| 2005-06-24 | $9.60 | $11.05 | 92,800 |
| 2005-06-23 | $9.65 | $11.11 | 181,600 |
| 2005-06-22 | $9.76 | $11.24 | 74,400 |
| 2005-06-21 | $9.73 | $11.20 | 126,400 |
| 2005-06-20 | $9.50 | $10.93 | 54,400 |
| 2005-06-17 | $9.63 | $11.08 | 187,200 |
| 2005-06-16 | $9.44 | $10.86 | 206,400 |
| 2005-06-15 | $9.48 | $10.91 | 42,400 |
| 2005-06-14 | $9.41 | $10.83 | 92,000 |
| 2005-06-13 | $9.44 | $10.87 | 80,800 |
| 2005-06-10 | $9.54 | $10.98 | 72,000 |
| 2005-06-09 | $9.60 | $11.05 | 132,000 |
| 2005-06-08 | $9.73 | $11.20 | 103,200 |
| 2005-06-07 | $9.77 | $11.24 | 48,800 |
| 2005-06-06 | $9.72 | $11.18 | 81,600 |
| 2005-06-03 | $9.70 | $11.16 | 167,200 |
| 2005-06-02 | $9.69 | $11.15 | 212,000 |
| 2005-06-01 | $9.61 | $11.06 | 150,400 |
| 2005-05-31 | $9.61 | $11.06 | 158,400 |
| 2005-05-27 | $9.60 | $11.05 | 101,600 |
| 2005-05-26 | $9.44 | $10.87 | 109,600 |
| 2005-05-25 | $9.23 | $10.63 | 112,000 |
| 2005-05-24 | $9.42 | $10.84 | 152,800 |
| 2005-05-23 | $9.39 | $10.81 | 151,200 |
| 2005-05-20 | $9.27 | $10.67 | 91,200 |
| 2005-05-19 | $9.38 | $10.80 | 77,600 |
| 2005-05-18 | $9.31 | $10.72 | 186,400 |
| 2005-05-17 | $9.15 | $10.53 | 275,200 |
| 2005-05-16 | $9.28 | $10.68 | 129,600 |
| 2005-05-13 | $9.11 | $10.49 | 104,800 |
| 2005-05-12 | $9.15 | $10.53 | 77,600 |
| 2005-05-11 | $9.34 | $10.75 | 62,400 |
| 2005-05-10 | $9.24 | $10.63 | 116,800 |
| 2005-05-09 | $9.24 | $10.63 | 75,200 |
| 2005-05-06 | $9.34 | $10.75 | 92,800 |
| 2005-05-05 | $9.31 | $10.72 | 128,800 |
| 2005-05-04 | $9.32 | $10.73 | 139,200 |
| 2005-05-03 | $9.25 | $10.64 | 88,800 |
| 2005-05-02 | $9.23 | $10.63 | 132,800 |
| 2005-04-29 | $9.14 | $10.52 | 90,400 |
| 2005-04-28 | $9.09 | $10.47 | 460,000 |
| 2005-04-27 | $8.84 | $10.18 | 75,200 |
| 2005-04-26 | $8.72 | $10.04 | 320,800 |
| 2005-04-25 | $8.83 | $10.16 | 412,000 |
| 2005-04-22 | $8.52 | $9.80 | 124,000 |
| 2005-04-21 | $8.56 | $9.85 | 129,600 |
| 2005-04-20 | $8.41 | $9.67 | 105,600 |
| 2005-04-19 | $8.54 | $9.83 | 128,000 |
| 2005-04-18 | $8.51 | $9.80 | 83,200 |
| 2005-04-15 | $8.57 | $9.87 | 225,600 |
| 2005-04-14 | $8.90 | $10.24 | 96,000 |
| 2005-04-13 | $8.94 | $10.29 | 98,400 |
| 2005-04-12 | $8.95 | $10.30 | 82,400 |
| 2005-04-11 | $8.87 | $10.21 | 68,000 |
| 2005-04-08 | $8.98 | $10.33 | 47,200 |
| 2005-04-07 | $8.98 | $10.34 | 81,600 |
| 2005-04-06 | $8.82 | $10.15 | 76,000 |
| 2005-04-05 | $8.88 | $10.22 | 64,800 |
| 2005-04-04 | $8.86 | $10.20 | 139,200 |
| 2005-04-01 | $8.88 | $10.22 | 86,400 |
| 2005-03-31 | $8.93 | $10.28 | 203,200 |
| 2005-03-30 | $9.03 | $10.39 | 121,600 |
| 2005-03-29 | $8.81 | $10.14 | 190,400 |
| 2005-03-28 | $9.16 | $10.48 | 162,400 |
| 2005-03-24 | $9.07 | $10.37 | 213,600 |
| 2005-03-23 | $9.02 | $10.31 | 58,400 |
| 2005-03-22 | $9.00 | $10.29 | 156,000 |
| 2005-03-21 | $9.12 | $10.43 | 71,200 |
| 2005-03-18 | $9.15 | $10.46 | 173,600 |
| 2005-03-17 | $9.16 | $10.48 | 163,200 |
| 2005-03-16 | $9.19 | $10.51 | 104,000 |
| 2005-03-15 | $9.24 | $10.56 | 162,400 |
| 2005-03-14 | $9.47 | $10.82 | 112,000 |
| 2005-03-11 | $9.62 | $11.01 | 177,600 |
| 2005-03-10 | $9.55 | $10.92 | 380,800 |
| 2005-03-09 | $9.61 | $10.99 | 152,000 |
| 2005-03-08 | $9.56 | $10.94 | 492,000 |
| 2005-03-07 | $9.59 | $10.97 | 223,200 |
| 2005-03-04 | $9.59 | $10.96 | 132,000 |
| 2005-03-03 | $9.49 | $10.86 | 172,800 |
| 2005-03-02 | $9.48 | $10.84 | 95,200 |
| 2005-03-01 | $9.53 | $10.90 | 248,000 |
| 2005-02-28 | $9.33 | $10.66 | 404,800 |
| 2005-02-25 | $9.36 | $10.70 | 804,800 |
| 2005-02-24 | $9.28 | $10.61 | 208,000 |
| 2005-02-23 | $9.38 | $10.73 | 203,200 |
| 2005-02-22 | $9.33 | $10.66 | 317,600 |
| 2005-02-18 | $9.27 | $10.60 | 270,400 |
| 2005-02-17 | $9.11 | $10.42 | 249,600 |
| 2005-02-16 | $9.13 | $10.44 | 374,400 |
| 2005-02-15 | $9.14 | $10.45 | 376,000 |
| 2005-02-14 | $9.02 | $10.31 | 294,400 |
| 2005-02-11 | $8.90 | $10.18 | 71,200 |
| 2005-02-10 | $8.80 | $10.07 | 144,800 |
| 2005-02-09 | $8.69 | $9.94 | 312,000 |
| 2005-02-08 | $8.78 | $10.04 | 142,400 |
| 2005-02-07 | $8.77 | $10.03 | 492,000 |
| 2005-02-04 | $8.63 | $9.87 | 690,400 |
| 2005-02-03 | $8.80 | $10.06 | 800,800 |
| 2005-02-02 | $8.99 | $10.28 | 94,400 |
| 2005-02-01 | $8.97 | $10.26 | 128,800 |
| 2005-01-31 | $9.04 | $10.34 | 237,600 |
| 2005-01-28 | $8.90 | $10.18 | 186,400 |
| 2005-01-27 | $8.79 | $10.05 | 674,400 |
| 2005-01-26 | $9.23 | $10.56 | 191,200 |
| 2005-01-25 | $9.17 | $10.48 | 218,400 |
| 2005-01-24 | $9.32 | $10.66 | 452,800 |
| 2005-01-21 | $9.33 | $10.67 | 328,000 |
| 2005-01-20 | $9.31 | $10.65 | 112,800 |
| 2005-01-19 | $9.47 | $10.83 | 160,000 |
| 2005-01-18 | $9.60 | $10.98 | 396,000 |
| 2005-01-14 | $9.68 | $11.06 | 224,000 |
| 2005-01-13 | $9.51 | $10.87 | 125,600 |
| 2005-01-12 | $9.63 | $11.01 | 92,000 |
| 2005-01-11 | $9.62 | $11.01 | 117,600 |
| 2005-01-10 | $9.61 | $10.99 | 296,000 |
| 2005-01-07 | $9.53 | $10.89 | 160,800 |
| 2005-01-06 | $9.47 | $10.83 | 268,000 |
| 2005-01-05 | $9.54 | $10.91 | 922,400 |
| 2005-01-04 | $9.38 | $10.72 | 558,400 |
| 2005-01-03 | $9.52 | $10.89 | 202,400 |