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
- 1993-02-26 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 | $10.50 | $10.50 | 3,300 | — | — |
| 2005-12-29 | $10.57 | $10.57 | 10,500 | — | — |
| 2005-12-28 | $10.40 | $10.40 | 1,500 | — | — |
| 2005-12-27 | $10.47 | $10.47 | 6,500 | — | — |
| 2005-12-23 | $10.05 | $10.05 | 9,400 | — | — |
| 2005-12-22 | $10.20 | $10.20 | 1,700 | — | — |
| 2005-12-21 | $10.14 | $10.14 | 16,300 | — | — |
| 2005-12-20 | $10.06 | $10.06 | 17,100 | — | — |
| 2005-12-19 | $9.80 | $9.80 | 29,300 | — | — |
| 2005-12-16 | $9.60 | $9.60 | 0 | — | — |
| 2005-12-15 | $9.60 | $9.60 | 28,600 | — | — |
| 2005-12-14 | $9.53 | $9.53 | 3,900 | — | — |
| 2005-12-13 | $9.57 | $9.57 | 9,500 | — | — |
| 2005-12-12 | $9.47 | $9.47 | 5,500 | — | — |
| 2005-12-09 | $9.50 | $9.50 | 8,400 | — | — |
| 2005-12-08 | $9.30 | $9.30 | 20,200 | — | — |
| 2005-12-07 | $9.40 | $9.40 | 16,300 | — | — |
| 2005-12-06 | $9.37 | $9.37 | 4,800 | — | — |
| 2005-12-05 | $9.22 | $9.22 | 18,800 | — | — |
| 2005-12-02 | $9.45 | $9.45 | 2,900 | — | — |
| 2005-12-01 | $9.35 | $9.35 | 2,000 | — | — |
| 2005-11-30 | $9.57 | $9.57 | 45,100 | — | — |
| 2005-11-29 | $9.51 | $9.51 | 13,100 | — | — |
| 2005-11-28 | $9.55 | $9.55 | 3,000 | — | — |
| 2005-11-25 | $9.50 | $9.50 | 100 | — | — |
| 2005-11-23 | $9.40 | $9.40 | 800 | — | — |
| 2005-11-22 | $9.40 | $9.40 | 500 | — | — |
| 2005-11-21 | $9.40 | $9.40 | 40,700 | — | — |
| 2005-11-18 | $9.49 | $9.49 | 18,200 | — | — |
| 2005-11-17 | $9.68 | $9.68 | 18,600 | — | — |
| 2005-11-16 | $9.40 | $9.40 | 2,200 | — | — |
| 2005-11-15 | $9.47 | $9.47 | 3,000 | — | — |
| 2005-11-14 | $9.41 | $9.41 | 9,500 | — | — |
| 2005-11-11 | $9.50 | $9.50 | 4,900 | — | — |
| 2005-11-10 | $9.80 | $9.80 | 9,000 | — | — |
| 2005-11-09 | $9.72 | $9.72 | 24,900 | — | — |
| 2005-11-08 | $10.02 | $10.02 | 17,400 | — | — |
| 2005-11-07 | $9.90 | $9.90 | 40,400 | — | — |
| 2005-11-04 | $8.96 | $8.96 | 22,400 | — | — |
| 2005-11-03 | $9.00 | $9.00 | 18,900 | — | — |
| 2005-11-02 | $8.63 | $8.63 | 300 | — | — |
| 2005-11-01 | $8.97 | $8.97 | 15,200 | — | — |
| 2005-10-31 | $8.90 | $8.90 | 7,600 | — | — |
| 2005-10-28 | $8.81 | $8.81 | 6,500 | — | — |
| 2005-10-27 | $8.94 | $8.94 | 1,000 | — | — |
| 2005-10-26 | $8.94 | $8.94 | 600 | — | — |
| 2005-10-25 | $8.70 | $8.70 | 1,000 | — | — |
| 2005-10-24 | $8.65 | $8.65 | 600 | — | — |
| 2005-10-21 | $8.67 | $8.67 | 6,700 | — | — |
| 2005-10-20 | $8.72 | $8.72 | 1,800 | — | — |
| 2005-10-19 | $8.69 | $8.69 | 400 | — | — |
| 2005-10-18 | $8.70 | $8.70 | 1,000 | — | — |
| 2005-10-17 | $8.60 | $8.60 | 3,100 | — | — |
| 2005-10-14 | $8.64 | $8.64 | 2,600 | — | — |
| 2005-10-13 | $8.53 | $8.53 | 0 | — | — |
| 2005-10-12 | $8.53 | $8.53 | 2,100 | — | — |
| 2005-10-11 | $8.80 | $8.80 | 6,000 | — | — |
| 2005-10-10 | $8.54 | $8.54 | 3,200 | — | — |
| 2005-10-07 | $8.43 | $8.43 | 300 | — | — |
| 2005-10-06 | $8.80 | $8.80 | 900 | — | — |
| 2005-10-05 | $8.50 | $8.50 | 1,400 | — | — |
| 2005-10-04 | $8.76 | $8.76 | 600 | — | — |
| 2005-10-03 | $8.59 | $8.59 | 3,800 | — | — |
| 2005-09-30 | $9.00 | $9.00 | 4,600 | — | — |
| 2005-09-29 | $8.89 | $8.89 | 2,100 | — | — |
| 2005-09-28 | $8.86 | $8.86 | 400 | — | — |
| 2005-09-27 | $8.94 | $8.94 | 2,200 | — | — |
| 2005-09-26 | $8.55 | $8.55 | 3,500 | — | — |
| 2005-09-23 | $8.48 | $8.48 | 5,300 | — | — |
| 2005-09-22 | $8.66 | $8.66 | 20,500 | — | — |
| 2005-09-21 | $8.78 | $8.78 | 14,000 | — | — |
| 2005-09-20 | $8.93 | $8.93 | 6,600 | — | — |
| 2005-09-19 | $8.70 | $8.70 | 16,200 | — | — |
| 2005-09-16 | $9.26 | $9.26 | 3,700 | — | — |
| 2005-09-15 | $9.34 | $9.34 | 1,800 | — | — |
| 2005-09-14 | $9.10 | $9.10 | 4,400 | — | — |
| 2005-09-13 | $9.30 | $9.30 | 2,200 | — | — |
| 2005-09-12 | $9.25 | $9.25 | 2,200 | — | — |
| 2005-09-09 | $9.14 | $9.14 | 1,500 | — | — |
| 2005-09-08 | $9.20 | $9.20 | 2,500 | — | — |
| 2005-09-07 | $9.15 | $9.15 | 1,700 | — | — |
| 2005-09-06 | $9.20 | $9.20 | 8,900 | — | — |
| 2005-09-02 | $9.15 | $9.15 | 5,800 | — | — |
| 2005-09-01 | $8.90 | $8.90 | 88,000 | — | — |
| 2005-08-31 | $9.10 | $9.10 | 11,400 | — | — |
| 2005-08-30 | $8.95 | $8.95 | 15,800 | — | — |
| 2005-08-29 | $8.92 | $8.92 | 300 | — | — |
| 2005-08-26 | $8.95 | $8.95 | 6,600 | — | — |
| 2005-08-25 | $8.85 | $8.85 | 2,000 | — | — |
| 2005-08-24 | $8.70 | $8.70 | 7,700 | — | — |
| 2005-08-23 | $8.52 | $8.52 | 1,600 | — | — |
| 2005-08-22 | $8.74 | $8.74 | 3,000 | — | — |
| 2005-08-19 | $8.25 | $8.25 | 4,600 | — | — |
| 2005-08-18 | $8.03 | $8.03 | 16,200 | — | — |
| 2005-08-17 | $8.40 | $8.40 | 1,100 | — | — |
| 2005-08-16 | $8.69 | $8.69 | 3,600 | — | — |
| 2005-08-15 | $8.60 | $8.60 | 1,800 | — | — |
| 2005-08-12 | $8.56 | $8.56 | 11,200 | — | — |
| 2005-08-11 | $8.60 | $8.60 | 2,900 | — | — |
| 2005-08-10 | $8.75 | $8.75 | 7,800 | — | — |
| 2005-08-09 | $8.95 | $8.95 | 12,600 | — | — |
| 2005-08-08 | $8.81 | $8.81 | 4,400 | — | — |
| 2005-08-05 | $9.00 | $9.00 | 1,100 | — | — |
| 2005-08-04 | $9.00 | $9.00 | 6,300 | — | — |
| 2005-08-03 | $8.81 | $8.81 | 2,300 | — | — |
| 2005-08-02 | $8.90 | $8.90 | 2,800 | — | — |
| 2005-08-01 | $8.85 | $8.85 | 7,400 | — | — |
| 2005-07-29 | $9.09 | $9.09 | 3,200 | — | — |
| 2005-07-28 | $8.91 | $8.91 | 100 | — | — |
| 2005-07-27 | $8.95 | $8.95 | 2,400 | — | — |
| 2005-07-26 | $9.04 | $9.04 | 1,300 | — | — |
| 2005-07-25 | $8.96 | $8.96 | 1,500 | — | — |
| 2005-07-22 | $9.11 | $9.11 | 4,600 | — | — |
| 2005-07-21 | $9.00 | $9.00 | 1,000 | — | — |
| 2005-07-20 | $8.87 | $8.87 | 4,900 | — | — |
| 2005-07-19 | $9.25 | $9.25 | 600 | — | — |
| 2005-07-18 | $9.30 | $9.30 | 6,300 | — | — |
| 2005-07-15 | $9.37 | $9.37 | 2,300 | — | — |
| 2005-07-14 | $9.05 | $9.05 | 6,900 | — | — |
| 2005-07-13 | $9.00 | $9.00 | 9,400 | — | — |
| 2005-07-12 | $9.00 | $9.00 | 1,500 | — | — |
| 2005-07-11 | $9.20 | $9.20 | 4,700 | — | — |
| 2005-07-08 | $9.40 | $9.40 | 4,800 | — | — |
| 2005-07-07 | $9.25 | $9.25 | 2,100 | — | — |
| 2005-07-06 | $9.40 | $9.40 | 3,200 | — | — |
| 2005-07-05 | $8.90 | $8.90 | 11,000 | — | — |
| 2005-07-01 | $9.28 | $9.28 | 600 | — | — |
| 2005-06-30 | $9.55 | $9.55 | 1,200 | — | — |
| 2005-06-29 | $9.60 | $9.60 | 2,600 | — | — |
| 2005-06-28 | $9.48 | $9.48 | 5,000 | — | — |
| 2005-06-27 | $9.54 | $9.54 | 2,100 | — | — |
| 2005-06-24 | $9.42 | $9.42 | 2,600 | — | — |
| 2005-06-23 | $9.45 | $9.45 | 46,000 | — | — |
| 2005-06-22 | $9.29 | $9.29 | 1,800 | — | — |
| 2005-06-21 | $9.40 | $9.40 | 4,100 | — | — |
| 2005-06-20 | $9.48 | $9.48 | 6,400 | — | — |
| 2005-06-17 | $9.28 | $9.28 | 2,100 | — | — |
| 2005-06-16 | $9.32 | $9.32 | 15,400 | — | — |
| 2005-06-15 | $9.10 | $9.10 | 1,900 | — | — |
| 2005-06-14 | $9.05 | $9.05 | 2,600 | — | — |
| 2005-06-13 | $9.05 | $9.05 | 600 | — | — |
| 2005-06-10 | $9.00 | $9.00 | 10,700 | — | — |
| 2005-06-09 | $9.07 | $9.07 | 9,400 | — | — |
| 2005-06-08 | $8.98 | $8.98 | 24,500 | — | — |
| 2005-06-07 | $8.58 | $8.58 | 18,800 | — | — |
| 2005-06-06 | $8.48 | $8.48 | 200 | — | — |
| 2005-06-03 | $8.26 | $8.26 | 300 | — | — |
| 2005-06-02 | $8.48 | $8.48 | 3,100 | — | — |
| 2005-06-01 | $8.48 | $8.48 | 18,500 | — | — |
| 2005-05-31 | $8.29 | $8.29 | 1,100 | — | — |
| 2005-05-27 | $8.30 | $8.30 | 4,200 | — | — |
| 2005-05-26 | $8.11 | $8.11 | 4,700 | — | — |
| 2005-05-25 | $8.15 | $8.15 | 1,100 | — | — |
| 2005-05-24 | $8.27 | $8.27 | 1,300 | — | — |
| 2005-05-23 | $8.20 | $8.20 | 6,300 | — | — |
| 2005-05-20 | $8.02 | $8.02 | 4,900 | — | — |
| 2005-05-19 | $8.03 | $8.03 | 300 | — | — |
| 2005-05-18 | $7.93 | $7.93 | 2,800 | — | — |
| 2005-05-17 | $7.91 | $7.91 | 6,400 | — | — |
| 2005-05-16 | $8.04 | $8.04 | 2,400 | — | — |
| 2005-05-13 | $7.85 | $7.85 | 1,200 | — | — |
| 2005-05-12 | $7.92 | $7.92 | 9,600 | — | — |
| 2005-05-11 | $8.04 | $8.04 | 700 | — | — |
| 2005-05-10 | $7.90 | $7.90 | 7,000 | — | — |
| 2005-05-09 | $7.91 | $7.91 | 4,100 | — | — |
| 2005-05-06 | $7.91 | $7.91 | 700 | — | — |
| 2005-05-05 | $7.95 | $7.95 | 5,000 | — | — |
| 2005-05-04 | $7.97 | $7.97 | 8,500 | — | — |
| 2005-05-03 | $8.10 | $8.10 | 2,900 | — | — |
| 2005-05-02 | $7.85 | $7.85 | 800 | — | — |
| 2005-04-29 | $8.00 | $8.00 | 3,000 | — | — |
| 2005-04-28 | $8.09 | $8.09 | 2,700 | — | — |
| 2005-04-27 | $7.93 | $7.93 | 600 | — | — |
| 2005-04-26 | $7.90 | $7.90 | 100 | — | — |
| 2005-04-25 | $7.90 | $7.90 | 1,600 | — | — |
| 2005-04-22 | $7.95 | $7.95 | 2,000 | — | — |
| 2005-04-21 | $8.25 | $8.25 | 3,700 | — | — |
| 2005-04-20 | $7.98 | $7.98 | 7,700 | — | — |
| 2005-04-19 | $8.10 | $8.10 | 1,400 | — | — |
| 2005-04-18 | $8.05 | $8.05 | 3,800 | — | — |
| 2005-04-15 | $8.05 | $8.05 | 5,100 | — | — |
| 2005-04-14 | $7.95 | $7.95 | 5,400 | — | — |
| 2005-04-13 | $8.25 | $8.25 | 1,900 | — | — |
| 2005-04-12 | $8.25 | $8.25 | 1,100 | — | — |
| 2005-04-11 | $8.30 | $8.30 | 0 | — | — |
| 2005-04-08 | $8.30 | $8.30 | 3,300 | — | — |
| 2005-04-07 | $8.39 | $8.39 | 500 | — | — |
| 2005-04-06 | $8.26 | $8.26 | 1,200 | — | — |
| 2005-04-05 | $8.26 | $8.26 | 5,300 | — | — |
| 2005-04-04 | $8.26 | $8.26 | 1,500 | — | — |
| 2005-04-01 | $8.30 | $8.30 | 1,600 | — | — |
| 2005-03-31 | $8.45 | $8.45 | 9,200 | — | — |
| 2005-03-30 | $8.35 | $8.35 | 6,300 | — | — |
| 2005-03-29 | $8.25 | $8.25 | 16,400 | — | — |
| 2005-03-28 | $8.28 | $8.28 | 1,500 | — | — |
| 2005-03-24 | $8.39 | $8.39 | 2,200 | — | — |
| 2005-03-23 | $8.25 | $8.25 | 9,100 | — | — |
| 2005-03-22 | $8.00 | $8.00 | 1,100 | — | — |
| 2005-03-21 | $8.03 | $8.03 | 3,300 | — | — |
| 2005-03-18 | $7.96 | $7.96 | 3,700 | — | — |
| 2005-03-17 | $8.00 | $8.00 | 7,300 | — | — |
| 2005-03-16 | $7.94 | $7.94 | 2,800 | — | — |
| 2005-03-15 | $7.90 | $7.90 | 2,700 | — | — |
| 2005-03-14 | $7.86 | $7.86 | 2,500 | — | — |
| 2005-03-11 | $7.95 | $7.95 | 2,100 | — | — |
| 2005-03-10 | $7.90 | $7.90 | 2,200 | — | — |
| 2005-03-09 | $7.89 | $7.89 | 2,500 | — | — |
| 2005-03-08 | $7.99 | $7.99 | 3,800 | — | — |
| 2005-03-07 | $8.00 | $8.00 | 15,800 | — | — |
| 2005-03-04 | $8.00 | $8.00 | 0 | — | — |
| 2005-03-03 | $8.00 | $8.00 | 6,700 | — | — |
| 2005-03-02 | $7.81 | $7.81 | 7,200 | — | — |
| 2005-03-01 | $7.70 | $7.70 | 1,800 | — | — |
| 2005-02-28 | $7.73 | $7.73 | 14,500 | — | — |
| 2005-02-25 | $7.58 | $7.58 | 5,200 | — | — |
| 2005-02-24 | $7.39 | $7.39 | 5,400 | — | — |
| 2005-02-23 | $7.49 | $7.49 | 0 | — | — |
| 2005-02-22 | $7.49 | $7.49 | 6,000 | — | — |
| 2005-02-18 | $7.28 | $7.28 | 12,700 | — | — |
| 2005-02-17 | $7.31 | $7.31 | 12,600 | — | — |
| 2005-02-16 | $7.35 | $7.35 | 15,300 | — | — |
| 2005-02-15 | $7.30 | $7.30 | 13,500 | — | — |
| 2005-02-14 | $7.43 | $7.43 | 10,900 | — | — |
| 2005-02-11 | $7.50 | $7.50 | 9,300 | — | — |
| 2005-02-10 | $7.81 | $7.81 | 400 | — | — |
| 2005-02-09 | $7.80 | $7.80 | 8,700 | — | — |
| 2005-02-08 | $7.88 | $7.88 | 28,500 | — | — |
| 2005-02-07 | $7.35 | $7.35 | 2,500 | — | — |
| 2005-02-04 | $7.17 | $7.17 | 800 | — | — |
| 2005-02-03 | $7.25 | $7.25 | 7,000 | — | — |
| 2005-02-02 | $7.36 | $7.36 | 3,200 | — | — |
| 2005-02-01 | $7.45 | $7.45 | 2,700 | — | — |
| 2005-01-31 | $7.10 | $7.10 | 500 | — | — |
| 2005-01-28 | $7.13 | $7.13 | 300 | — | — |
| 2005-01-27 | $7.47 | $7.47 | 700 | — | — |
| 2005-01-26 | $7.25 | $7.25 | 600 | — | — |
| 2005-01-25 | $7.39 | $7.39 | 9,800 | — | — |
| 2005-01-24 | $7.17 | $7.17 | 1,800 | — | — |
| 2005-01-21 | $7.27 | $7.27 | 2,200 | — | — |
| 2005-01-20 | $7.20 | $7.20 | 1,700 | — | — |
| 2005-01-19 | $7.44 | $7.44 | 3,400 | — | — |
| 2005-01-18 | $7.63 | $7.63 | 6,500 | — | — |
| 2005-01-14 | $7.01 | $7.01 | 2,500 | — | — |
| 2005-01-13 | $7.25 | $7.25 | 1,400 | — | — |
| 2005-01-12 | $7.45 | $7.45 | 1,800 | — | — |
| 2005-01-11 | $7.06 | $7.06 | 12,700 | — | — |
| 2005-01-10 | $7.25 | $7.25 | 2,500 | — | — |
| 2005-01-07 | $7.32 | $7.32 | 800 | — | — |
| 2005-01-06 | $7.27 | $7.27 | 1,300 | — | — |
| 2005-01-05 | $7.47 | $7.47 | 500 | — | — |
| 2005-01-04 | $7.30 | $7.30 | 1,800 | — | — |
| 2005-01-03 | $7.39 | $7.39 | 10,200 | — | — |