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
- 1994-03-23 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 | $9.95 | $9.95 | 9,100 | — | — |
| 2005-12-29 | $10.05 | $10.05 | 1,000 | — | — |
| 2005-12-28 | $10.00 | $10.00 | 17,700 | — | — |
| 2005-12-27 | $10.00 | $10.00 | 18,000 | — | — |
| 2005-12-23 | $9.95 | $9.95 | 2,600 | — | — |
| 2005-12-22 | $10.00 | $10.00 | 200 | — | — |
| 2005-12-21 | $10.00 | $10.00 | 5,500 | — | — |
| 2005-12-20 | $9.90 | $9.90 | 5,300 | — | — |
| 2005-12-19 | $9.90 | $9.90 | 12,400 | — | — |
| 2005-12-16 | $9.90 | $9.90 | 8,000 | — | — |
| 2005-12-15 | $9.85 | $9.85 | 1,000 | — | — |
| 2005-12-14 | $9.90 | $9.90 | 0 | — | — |
| 2005-12-13 | $9.90 | $9.90 | 3,700 | — | — |
| 2005-12-12 | $10.10 | $10.10 | 12,800 | — | — |
| 2005-12-09 | $9.87 | $9.87 | 300 | — | — |
| 2005-12-08 | $10.02 | $10.02 | 400 | — | — |
| 2005-12-07 | $10.06 | $10.06 | 17,000 | — | — |
| 2005-12-06 | $9.90 | $9.90 | 3,500 | — | — |
| 2005-12-05 | $10.15 | $10.15 | 11,800 | — | — |
| 2005-12-02 | $10.05 | $10.05 | 97,700 | — | — |
| 2005-12-01 | $9.95 | $9.95 | 67,600 | — | — |
| 2005-11-30 | $9.90 | $9.90 | 10,400 | — | — |
| 2005-11-29 | $9.86 | $9.86 | 0 | — | — |
| 2005-11-28 | $9.86 | $9.86 | 18,100 | — | — |
| 2005-11-25 | $9.60 | $9.60 | 0 | — | — |
| 2005-11-23 | $9.60 | $9.60 | 50,700 | — | — |
| 2005-11-22 | $9.65 | $9.65 | 17,700 | — | — |
| 2005-11-21 | $9.70 | $9.70 | 40,900 | — | — |
| 2005-11-18 | $9.80 | $9.80 | 11,700 | — | — |
| 2005-11-17 | $9.85 | $9.85 | 18,200 | — | — |
| 2005-11-16 | $9.95 | $9.95 | 5,500 | — | — |
| 2005-11-15 | $10.10 | $10.10 | 4,000 | — | — |
| 2005-11-14 | $10.10 | $10.10 | 8,800 | — | — |
| 2005-11-11 | $10.00 | $10.00 | 5,000 | — | — |
| 2005-11-10 | $10.15 | $10.15 | 21,500 | — | — |
| 2005-11-09 | $10.15 | $10.15 | 93,900 | — | — |
| 2005-11-08 | $10.22 | $10.22 | 300 | — | — |
| 2005-11-07 | $10.10 | $10.10 | 2,400 | — | — |
| 2005-11-04 | $9.99 | $9.99 | 6,100 | — | — |
| 2005-11-03 | $9.70 | $9.70 | 3,300 | — | — |
| 2005-11-02 | $10.01 | $10.01 | 17,500 | — | — |
| 2005-11-01 | $9.76 | $9.76 | 0 | — | — |
| 2005-10-31 | $9.76 | $9.76 | 3,000 | — | — |
| 2005-10-28 | $9.65 | $9.65 | 7,000 | — | — |
| 2005-10-27 | $9.60 | $9.60 | 5,300 | — | — |
| 2005-10-26 | $9.65 | $9.65 | 1,400 | — | — |
| 2005-10-25 | $9.59 | $9.59 | 17,100 | — | — |
| 2005-10-24 | $9.59 | $9.59 | 400 | — | — |
| 2005-10-21 | $9.59 | $9.59 | 13,600 | — | — |
| 2005-10-20 | $9.50 | $9.50 | 8,900 | — | — |
| 2005-10-19 | $9.50 | $9.50 | 12,200 | — | — |
| 2005-10-18 | $9.45 | $9.45 | 29,500 | — | — |
| 2005-10-17 | $9.75 | $9.75 | 48,400 | — | — |
| 2005-10-14 | $10.10 | $10.10 | 2,300 | — | — |
| 2005-10-13 | $10.20 | $10.20 | 1,100 | — | — |
| 2005-10-12 | $10.33 | $10.33 | 9,400 | — | — |
| 2005-10-11 | $10.60 | $10.60 | 1,900 | — | — |
| 2005-10-10 | $10.73 | $10.73 | 2,500 | — | — |
| 2005-10-07 | $10.77 | $10.77 | 24,500 | — | — |
| 2005-10-06 | $10.80 | $10.80 | 200 | — | — |
| 2005-10-05 | $10.85 | $10.85 | 6,500 | — | — |
| 2005-10-04 | $10.92 | $10.92 | 10,200 | — | — |
| 2005-10-03 | $10.90 | $10.90 | 8,500 | — | — |
| 2005-09-30 | $10.90 | $10.90 | 7,700 | — | — |
| 2005-09-29 | $10.90 | $10.90 | 18,700 | — | — |
| 2005-09-28 | $11.00 | $11.00 | 6,700 | — | — |
| 2005-09-27 | $10.93 | $10.93 | 16,100 | — | — |
| 2005-09-26 | $10.90 | $10.90 | 22,100 | — | — |
| 2005-09-23 | $10.88 | $10.88 | 0 | — | — |
| 2005-09-22 | $10.88 | $10.88 | 3,300 | — | — |
| 2005-09-21 | $10.85 | $10.85 | 5,100 | — | — |
| 2005-09-20 | $10.85 | $10.85 | 2,400 | — | — |
| 2005-09-19 | $10.90 | $10.90 | 14,800 | — | — |
| 2005-09-16 | $10.93 | $10.93 | 12,000 | — | — |
| 2005-09-15 | $11.00 | $11.00 | 5,700 | — | — |
| 2005-09-14 | $10.95 | $10.95 | 4,800 | — | — |
| 2005-09-13 | $10.95 | $10.95 | 2,000 | — | — |
| 2005-09-12 | $10.95 | $10.95 | 7,300 | — | — |
| 2005-09-09 | $11.00 | $11.00 | 1,000 | — | — |
| 2005-09-08 | $11.05 | $11.05 | 0 | — | — |
| 2005-09-07 | $11.05 | $11.05 | 1,000 | — | — |
| 2005-09-06 | $11.10 | $11.10 | 16,300 | — | — |
| 2005-09-02 | $10.95 | $10.95 | 5,100 | — | — |
| 2005-09-01 | $10.96 | $10.96 | 1,300 | — | — |
| 2005-08-31 | $10.95 | $10.95 | 10,600 | — | — |
| 2005-08-30 | $10.95 | $10.95 | 5,500 | — | — |
| 2005-08-29 | $11.04 | $11.04 | 7,800 | — | — |
| 2005-08-26 | $10.93 | $10.93 | 3,100 | — | — |
| 2005-08-25 | $10.93 | $10.93 | 9,400 | — | — |
| 2005-08-24 | $11.02 | $11.02 | 1,200 | — | — |
| 2005-08-23 | $11.10 | $11.10 | 1,200 | — | — |
| 2005-08-22 | $11.10 | $11.10 | 9,800 | — | — |
| 2005-08-19 | $11.10 | $11.10 | 24,200 | — | — |
| 2005-08-18 | $11.10 | $11.10 | 0 | — | — |
| 2005-08-17 | $11.10 | $11.10 | 2,500 | — | — |
| 2005-08-16 | $11.15 | $11.15 | 28,000 | — | — |
| 2005-08-15 | $11.05 | $11.05 | 47,000 | — | — |
| 2005-08-12 | $11.20 | $11.20 | 12,900 | — | — |
| 2005-08-11 | $11.40 | $11.40 | 24,200 | — | — |
| 2005-08-10 | $11.41 | $11.41 | 10,800 | — | — |
| 2005-08-09 | $11.30 | $11.30 | 19,200 | — | — |
| 2005-08-08 | $11.00 | $11.00 | 8,400 | — | — |
| 2005-08-05 | $11.25 | $11.25 | 4,600 | — | — |
| 2005-08-04 | $11.25 | $11.25 | 15,600 | — | — |
| 2005-08-03 | $11.29 | $11.29 | 18,100 | — | — |
| 2005-08-02 | $11.29 | $11.29 | 13,000 | — | — |
| 2005-08-01 | $11.31 | $11.31 | 48,100 | — | — |
| 2005-07-29 | $11.20 | $11.20 | 29,700 | — | — |
| 2005-07-28 | $11.18 | $11.18 | 300 | — | — |
| 2005-07-27 | $11.40 | $11.40 | 13,600 | — | — |
| 2005-07-26 | $10.75 | $10.75 | 3,700 | — | — |
| 2005-07-25 | $10.75 | $10.75 | 0 | — | — |
| 2005-07-22 | $10.75 | $10.75 | 0 | — | — |
| 2005-07-21 | $10.75 | $10.75 | 200 | — | — |
| 2005-07-20 | $10.75 | $10.75 | 8,700 | — | — |
| 2005-07-19 | $10.85 | $10.85 | 0 | — | — |
| 2005-07-18 | $10.85 | $10.85 | 800 | — | — |
| 2005-07-15 | $10.93 | $10.93 | 0 | — | — |
| 2005-07-14 | $10.93 | $10.93 | 3,800 | — | — |
| 2005-07-13 | $11.00 | $11.00 | 800 | — | — |
| 2005-07-12 | $11.00 | $11.00 | 2,100 | — | — |
| 2005-07-11 | $11.00 | $11.00 | 3,000 | — | — |
| 2005-07-08 | $11.05 | $11.05 | 2,200 | — | — |
| 2005-07-07 | $11.01 | $11.01 | 14,100 | — | — |
| 2005-07-06 | $11.00 | $11.00 | 4,300 | — | — |
| 2005-07-05 | $11.00 | $11.00 | 17,500 | — | — |
| 2005-07-01 | $10.95 | $10.95 | 18,400 | — | — |
| 2005-06-30 | $11.08 | $11.08 | 35,100 | — | — |
| 2005-06-29 | $10.99 | $10.99 | 30,400 | — | — |
| 2005-06-28 | $11.00 | $11.00 | 13,300 | — | — |
| 2005-06-27 | $10.75 | $10.75 | 1,700 | — | — |
| 2005-06-24 | $11.00 | $11.00 | 5,900 | — | — |
| 2005-06-23 | $11.00 | $11.00 | 1,200 | — | — |
| 2005-06-22 | $10.98 | $10.98 | 3,500 | — | — |
| 2005-06-21 | $11.00 | $11.00 | 7,300 | — | — |
| 2005-06-20 | $11.10 | $11.10 | 400 | — | — |
| 2005-06-17 | $11.10 | $11.10 | 1,500 | — | — |
| 2005-06-16 | $11.25 | $11.25 | 2,200 | — | — |
| 2005-06-15 | $11.10 | $11.10 | 0 | — | — |
| 2005-06-14 | $11.10 | $11.10 | 1,100 | — | — |
| 2005-06-13 | $11.10 | $11.10 | 13,500 | — | — |
| 2005-06-10 | $11.21 | $11.21 | 3,300 | — | — |
| 2005-06-09 | $11.30 | $11.30 | 6,800 | — | — |
| 2005-06-08 | $11.35 | $11.35 | 6,500 | — | — |
| 2005-06-07 | $11.45 | $11.45 | 8,300 | — | — |
| 2005-06-06 | $11.20 | $11.20 | 500 | — | — |
| 2005-06-03 | $11.49 | $11.49 | 14,400 | — | — |
| 2005-06-02 | $11.05 | $11.05 | 16,600 | — | — |
| 2005-06-01 | $10.70 | $10.70 | 6,500 | — | — |
| 2005-05-31 | $10.20 | $10.20 | 3,900 | — | — |
| 2005-05-27 | $10.40 | $10.40 | 700 | — | — |
| 2005-05-26 | $10.50 | $10.50 | 11,600 | — | — |
| 2005-05-25 | $10.40 | $10.40 | 0 | — | — |
| 2005-05-24 | $10.40 | $10.40 | 1,000 | — | — |
| 2005-05-23 | $10.40 | $10.40 | 4,300 | — | — |
| 2005-05-20 | $10.50 | $10.50 | 10,000 | — | — |
| 2005-05-19 | $10.50 | $10.50 | 15,900 | — | — |
| 2005-05-18 | $10.53 | $10.53 | 19,000 | — | — |
| 2005-05-17 | $10.50 | $10.50 | 0 | — | — |
| 2005-05-16 | $10.50 | $10.50 | 4,700 | — | — |
| 2005-05-13 | $10.75 | $10.75 | 3,000 | — | — |
| 2005-05-12 | $10.80 | $10.80 | 5,500 | — | — |
| 2005-05-11 | $10.75 | $10.75 | 5,600 | — | — |
| 2005-05-10 | $10.57 | $10.57 | 0 | — | — |
| 2005-05-09 | $10.57 | $10.57 | 0 | — | — |
| 2005-05-06 | $10.57 | $10.57 | 3,500 | — | — |
| 2005-05-05 | $10.85 | $10.85 | 1,000 | — | — |
| 2005-05-04 | $10.90 | $10.90 | 0 | — | — |
| 2005-05-03 | $10.90 | $10.90 | 3,100 | — | — |
| 2005-05-02 | $10.65 | $10.65 | 4,600 | — | — |
| 2005-04-29 | $10.75 | $10.75 | 600 | — | — |
| 2005-04-28 | $10.90 | $10.90 | 5,800 | — | — |
| 2005-04-27 | $10.75 | $10.75 | 30,300 | — | — |
| 2005-04-26 | $10.97 | $10.97 | 5,100 | — | — |
| 2005-04-25 | $10.97 | $10.97 | 12,800 | — | — |
| 2005-04-22 | $10.95 | $10.95 | 19,000 | — | — |
| 2005-04-21 | $10.99 | $10.99 | 0 | — | — |
| 2005-04-20 | $10.99 | $10.99 | 5,000 | — | — |
| 2005-04-19 | $11.00 | $11.00 | 0 | — | — |
| 2005-04-18 | $11.00 | $11.00 | 7,700 | — | — |
| 2005-04-15 | $10.95 | $10.95 | 400 | — | — |
| 2005-04-14 | $11.00 | $11.00 | 10,700 | — | — |
| 2005-04-13 | $10.95 | $10.95 | 900 | — | — |
| 2005-04-12 | $11.00 | $11.00 | 19,000 | — | — |
| 2005-04-11 | $10.96 | $10.96 | 11,900 | — | — |
| 2005-04-08 | $10.99 | $10.99 | 500 | — | — |
| 2005-04-07 | $11.00 | $11.00 | 5,500 | — | — |
| 2005-04-06 | $11.00 | $11.00 | 29,700 | — | — |
| 2005-04-05 | $10.95 | $10.95 | 15,400 | — | — |
| 2005-04-04 | $10.95 | $10.95 | 6,900 | — | — |
| 2005-04-01 | $10.95 | $10.95 | 2,500 | — | — |
| 2005-03-31 | $10.95 | $10.95 | 13,300 | — | — |
| 2005-03-30 | $10.90 | $10.90 | 3,600 | — | — |
| 2005-03-29 | $10.80 | $10.80 | 6,900 | — | — |
| 2005-03-28 | $10.80 | $10.80 | 22,800 | — | — |
| 2005-03-24 | $10.84 | $10.84 | 3,100 | — | — |
| 2005-03-23 | $11.00 | $11.00 | 127,800 | — | — |
| 2005-03-22 | $10.90 | $10.90 | 28,400 | — | — |
| 2005-03-21 | $10.90 | $10.90 | 2,000 | — | — |
| 2005-03-18 | $10.85 | $10.85 | 10,000 | — | — |
| 2005-03-17 | $10.65 | $10.65 | 10,900 | — | — |
| 2005-03-16 | $10.50 | $10.50 | 12,800 | — | — |
| 2005-03-15 | $10.50 | $10.50 | 0 | — | — |
| 2005-03-14 | $10.50 | $10.50 | 12,500 | — | — |
| 2005-03-11 | $10.45 | $10.45 | 38,700 | — | — |
| 2005-03-10 | $10.30 | $10.30 | 33,800 | — | — |
| 2005-03-09 | $10.40 | $10.40 | 12,200 | — | — |
| 2005-03-08 | $10.50 | $10.50 | 28,300 | — | — |
| 2005-03-07 | $10.45 | $10.45 | 6,600 | — | — |
| 2005-03-04 | $10.15 | $10.15 | 0 | — | — |
| 2005-03-03 | $10.15 | $10.15 | 2,200 | — | — |
| 2005-03-02 | $10.15 | $10.15 | 18,700 | — | — |
| 2005-03-01 | $10.30 | $10.30 | 5,700 | — | — |
| 2005-02-28 | $10.20 | $10.20 | 71,100 | — | — |
| 2005-02-25 | $10.08 | $10.08 | 6,500 | — | — |
| 2005-02-24 | $10.05 | $10.05 | 9,800 | — | — |
| 2005-02-23 | $10.00 | $10.00 | 2,000 | — | — |
| 2005-02-22 | $10.01 | $10.01 | 39,900 | — | — |
| 2005-02-18 | $9.95 | $9.95 | 13,900 | — | — |
| 2005-02-17 | $9.70 | $9.70 | 6,400 | — | — |
| 2005-02-16 | $9.75 | $9.75 | 1,200 | — | — |
| 2005-02-15 | $9.75 | $9.75 | 200 | — | — |
| 2005-02-14 | $10.00 | $10.00 | 5,300 | — | — |
| 2005-02-11 | $9.80 | $9.80 | 1,500 | — | — |
| 2005-02-10 | $9.73 | $9.73 | 3,200 | — | — |
| 2005-02-09 | $9.70 | $9.70 | 1,000 | — | — |
| 2005-02-08 | $9.80 | $9.80 | 5,900 | — | — |
| 2005-02-07 | $9.75 | $9.75 | 20,400 | — | — |
| 2005-02-04 | $9.70 | $9.70 | 1,700 | — | — |
| 2005-02-03 | $9.55 | $9.55 | 4,300 | — | — |
| 2005-02-02 | $9.50 | $9.50 | 3,100 | — | — |
| 2005-02-01 | $9.50 | $9.50 | 8,100 | — | — |
| 2005-01-31 | $9.40 | $9.40 | 3,000 | — | — |
| 2005-01-28 | $9.35 | $9.35 | 100 | — | — |
| 2005-01-27 | $9.35 | $9.35 | 100 | — | — |
| 2005-01-26 | $9.35 | $9.35 | 100 | — | — |
| 2005-01-25 | $9.35 | $9.35 | 3,400 | — | — |
| 2005-01-24 | $9.30 | $9.30 | 100 | — | — |
| 2005-01-21 | $9.35 | $9.35 | 900 | — | — |
| 2005-01-20 | $9.45 | $9.45 | 0 | — | — |
| 2005-01-19 | $9.45 | $9.45 | 16,600 | — | — |
| 2005-01-18 | $9.45 | $9.45 | 500 | — | — |
| 2005-01-14 | $9.50 | $9.50 | 2,300 | — | — |
| 2005-01-13 | $9.45 | $9.45 | 2,200 | — | — |
| 2005-01-12 | $9.40 | $9.40 | 3,300 | — | — |
| 2005-01-11 | $9.50 | $9.50 | 8,100 | — | — |
| 2005-01-10 | $9.70 | $9.70 | 1,400 | — | — |
| 2005-01-07 | $9.70 | $9.70 | 0 | — | — |
| 2005-01-06 | $9.70 | $9.70 | 1,500 | — | — |
| 2005-01-05 | $9.70 | $9.70 | 2,200 | — | — |
| 2005-01-04 | $9.59 | $9.59 | 4,700 | — | — |
| 2005-01-03 | $9.45 | $9.45 | 6,600 | — | — |