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
- 1977-06-17 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 | $8.78 | $12.10 | 357,633 | — | — |
| 2005-12-29 | $9.00 | $12.41 | 108,091 | — | — |
| 2005-12-28 | $8.98 | $12.37 | 431,028 | — | — |
| 2005-12-27 | $8.75 | $12.06 | 228,191 | — | — |
| 2005-12-23 | $8.91 | $12.28 | 66,723 | — | — |
| 2005-12-22 | $8.90 | $12.27 | 244,205 | — | — |
| 2005-12-21 | $8.66 | $11.93 | 409,677 | — | — |
| 2005-12-20 | $8.66 | $11.94 | 361,636 | — | — |
| 2005-12-19 | $8.52 | $11.74 | 157,465 | — | — |
| 2005-12-16 | $8.69 | $11.98 | 660,553 | — | — |
| 2005-12-15 | $8.73 | $12.03 | 436,366 | — | — |
| 2005-12-14 | $8.99 | $12.40 | 384,322 | — | — |
| 2005-12-13 | $9.03 | $12.45 | 236,198 | — | — |
| 2005-12-12 | $8.98 | $12.37 | 246,873 | — | — |
| 2005-12-09 | $9.14 | $12.60 | 274,897 | — | — |
| 2005-12-08 | $8.79 | $12.11 | 535,115 | — | — |
| 2005-12-07 | $8.95 | $12.33 | 197,499 | — | — |
| 2005-12-06 | $9.10 | $12.55 | 189,492 | — | — |
| 2005-12-05 | $9.14 | $12.60 | 94,746 | — | — |
| 2005-12-02 | $9.14 | $12.60 | 221,519 | — | — |
| 2005-12-01 | $9.18 | $12.65 | 369,643 | — | — |
| 2005-11-30 | $8.78 | $12.09 | 322,937 | — | — |
| 2005-11-29 | $8.67 | $11.95 | 233,529 | — | — |
| 2005-11-28 | $8.59 | $11.79 | 302,920 | — | — |
| 2005-11-25 | $8.70 | $11.95 | 4,003 | — | — |
| 2005-11-23 | $8.71 | $11.96 | 189,492 | — | — |
| 2005-11-22 | $8.71 | $11.95 | 226,857 | — | — |
| 2005-11-21 | $8.74 | $11.99 | 168,141 | — | — |
| 2005-11-18 | $8.71 | $11.96 | 129,442 | — | — |
| 2005-11-17 | $8.60 | $11.81 | 169,475 | — | — |
| 2005-11-16 | $8.51 | $11.68 | 84,070 | — | — |
| 2005-11-15 | $8.57 | $11.77 | 273,563 | — | — |
| 2005-11-14 | $8.69 | $11.93 | 62,719 | — | — |
| 2005-11-11 | $8.70 | $11.94 | 117,432 | — | — |
| 2005-11-10 | $8.69 | $11.93 | 201,502 | — | — |
| 2005-11-09 | $8.64 | $11.86 | 185,489 | — | — |
| 2005-11-08 | $8.72 | $11.97 | 212,178 | — | — |
| 2005-11-07 | $8.95 | $12.28 | 141,452 | — | — |
| 2005-11-04 | $8.87 | $12.18 | 53,378 | — | — |
| 2005-11-03 | $8.87 | $12.18 | 106,756 | — | — |
| 2005-11-02 | $8.75 | $12.01 | 154,796 | — | — |
| 2005-11-01 | $8.62 | $11.83 | 90,743 | — | — |
| 2005-10-31 | $8.70 | $11.94 | 190,827 | — | — |
| 2005-10-28 | $8.31 | $11.41 | 106,756 | — | — |
| 2005-10-27 | $8.16 | $11.20 | 168,141 | — | — |
| 2005-10-26 | $8.43 | $11.57 | 61,385 | — | — |
| 2005-10-25 | $8.35 | $11.47 | 78,733 | — | — |
| 2005-10-24 | $8.45 | $11.59 | 346,957 | — | — |
| 2005-10-21 | $8.02 | $11.01 | 144,121 | — | — |
| 2005-10-20 | $8.01 | $11.00 | 157,465 | — | — |
| 2005-10-19 | $8.09 | $11.10 | 198,833 | — | — |
| 2005-10-18 | $8.06 | $11.06 | 77,398 | — | — |
| 2005-10-17 | $8.10 | $11.11 | 150,793 | — | — |
| 2005-10-14 | $8.09 | $11.11 | 348,292 | — | — |
| 2005-10-13 | $8.17 | $11.22 | 121,435 | — | — |
| 2005-10-12 | $8.24 | $11.31 | 146,790 | — | — |
| 2005-10-11 | $8.24 | $11.32 | 93,412 | — | — |
| 2005-10-10 | $8.24 | $11.32 | 144,121 | — | — |
| 2005-10-07 | $8.39 | $11.52 | 186,823 | — | — |
| 2005-10-06 | $8.26 | $11.34 | 405,673 | — | — |
| 2005-10-05 | $8.43 | $11.57 | 190,827 | — | — |
| 2005-10-04 | $8.90 | $12.21 | 356,298 | — | — |
| 2005-10-03 | $8.99 | $12.34 | 260,218 | — | — |
| 2005-09-30 | $8.58 | $11.77 | 146,790 | — | — |
| 2005-09-29 | $8.39 | $11.52 | 72,060 | — | — |
| 2005-09-28 | $8.24 | $11.32 | 105,422 | — | — |
| 2005-09-27 | $8.44 | $11.58 | 106,756 | — | — |
| 2005-09-26 | $8.39 | $11.52 | 152,127 | — | — |
| 2005-09-23 | $8.27 | $11.36 | 64,054 | — | — |
| 2005-09-22 | $8.28 | $11.37 | 157,465 | — | — |
| 2005-09-21 | $8.16 | $11.21 | 241,536 | — | — |
| 2005-09-20 | $8.20 | $11.25 | 158,800 | — | — |
| 2005-09-19 | $8.36 | $11.48 | 110,759 | — | — |
| 2005-09-16 | $8.52 | $11.69 | 394,998 | — | — |
| 2005-09-15 | $8.46 | $11.61 | 126,773 | — | — |
| 2005-09-14 | $8.53 | $11.71 | 117,432 | — | — |
| 2005-09-13 | $8.61 | $11.81 | 173,479 | — | — |
| 2005-09-12 | $8.67 | $11.91 | 106,756 | — | — |
| 2005-09-09 | $8.60 | $11.81 | 66,723 | — | — |
| 2005-09-08 | $8.47 | $11.63 | 137,448 | — | — |
| 2005-09-07 | $8.52 | $11.70 | 106,756 | — | — |
| 2005-09-06 | $8.40 | $11.53 | 181,485 | — | — |
| 2005-09-02 | $8.22 | $11.29 | 61,385 | — | — |
| 2005-09-01 | $8.25 | $11.32 | 96,080 | — | — |
| 2005-08-31 | $8.16 | $11.21 | 220,184 | — | — |
| 2005-08-30 | $8.02 | $11.01 | 54,713 | — | — |
| 2005-08-29 | $8.05 | $11.00 | 148,124 | — | — |
| 2005-08-26 | $7.94 | $10.85 | 77,398 | — | — |
| 2005-08-25 | $8.04 | $10.98 | 144,121 | — | — |
| 2005-08-24 | $8.28 | $11.32 | 185,489 | — | — |
| 2005-08-23 | $8.17 | $11.16 | 173,479 | — | — |
| 2005-08-22 | $8.16 | $11.15 | 118,766 | — | — |
| 2005-08-19 | $8.06 | $11.01 | 258,884 | — | — |
| 2005-08-18 | $8.11 | $11.09 | 382,988 | — | — |
| 2005-08-17 | $8.43 | $11.52 | 64,054 | — | — |
| 2005-08-16 | $8.43 | $11.52 | 173,479 | — | — |
| 2005-08-15 | $8.64 | $11.80 | 198,833 | — | — |
| 2005-08-12 | $8.49 | $11.61 | 194,830 | — | — |
| 2005-08-11 | $8.54 | $11.68 | 44,037 | — | — |
| 2005-08-10 | $8.48 | $11.59 | 364,305 | — | — |
| 2005-08-09 | $8.49 | $11.60 | 174,813 | — | — |
| 2005-08-08 | $8.43 | $11.52 | 137,448 | — | — |
| 2005-08-05 | $8.39 | $11.46 | 146,790 | — | — |
| 2005-08-04 | $8.62 | $11.78 | 101,418 | — | — |
| 2005-08-03 | $8.76 | $11.97 | 56,047 | — | — |
| 2005-08-02 | $8.79 | $12.01 | 445,707 | — | — |
| 2005-08-01 | $8.86 | $12.10 | 282,904 | — | — |
| 2005-07-29 | $8.66 | $11.84 | 314,930 | — | — |
| 2005-07-28 | $8.61 | $11.77 | 88,074 | — | — |
| 2005-07-27 | $8.41 | $11.49 | 81,402 | — | — |
| 2005-07-26 | $8.48 | $11.59 | 114,763 | — | — |
| 2005-07-25 | $8.43 | $11.52 | 173,479 | — | — |
| 2005-07-22 | $8.50 | $11.61 | 158,800 | — | — |
| 2005-07-21 | $8.39 | $11.47 | 145,455 | — | — |
| 2005-07-20 | $8.53 | $11.66 | 140,117 | — | — |
| 2005-07-19 | $8.44 | $11.53 | 148,124 | — | — |
| 2005-07-18 | $8.26 | $11.29 | 62,719 | — | — |
| 2005-07-15 | $8.29 | $11.33 | 86,739 | — | — |
| 2005-07-14 | $8.20 | $11.20 | 106,756 | — | — |
| 2005-07-13 | $8.36 | $11.43 | 86,739 | — | — |
| 2005-07-12 | $8.52 | $11.65 | 145,455 | — | — |
| 2005-07-11 | $8.52 | $11.65 | 249,542 | — | — |
| 2005-07-08 | $8.45 | $11.55 | 185,489 | — | — |
| 2005-07-07 | $8.18 | $11.17 | 137,448 | — | — |
| 2005-07-06 | $8.33 | $11.38 | 120,101 | — | — |
| 2005-07-05 | $8.32 | $11.37 | 164,138 | — | — |
| 2005-07-01 | $8.06 | $11.02 | 57,381 | — | — |
| 2005-06-30 | $8.03 | $10.98 | 185,489 | — | — |
| 2005-06-29 | $8.04 | $10.99 | 124,104 | — | — |
| 2005-06-28 | $8.09 | $11.06 | 129,442 | — | — |
| 2005-06-27 | $7.91 | $10.81 | 142,786 | — | — |
| 2005-06-24 | $7.88 | $10.76 | 354,964 | — | — |
| 2005-06-23 | $8.05 | $11.00 | 160,134 | — | — |
| 2005-06-22 | $8.27 | $11.31 | 100,084 | — | — |
| 2005-06-21 | $8.36 | $11.42 | 140,117 | — | — |
| 2005-06-20 | $8.29 | $11.34 | 149,459 | — | — |
| 2005-06-17 | $8.51 | $11.63 | 338,951 | — | — |
| 2005-06-16 | $8.45 | $11.55 | 449,710 | — | — |
| 2005-06-15 | $8.23 | $11.25 | 385,656 | — | — |
| 2005-06-14 | $8.25 | $11.27 | 433,697 | — | — |
| 2005-06-13 | $8.16 | $11.15 | 529,777 | — | — |
| 2005-06-10 | $7.89 | $10.78 | 475,065 | — | — |
| 2005-06-09 | $7.80 | $10.67 | 349,626 | — | — |
| 2005-06-08 | $7.67 | $10.49 | 248,208 | — | — |
| 2005-06-07 | $7.54 | $10.31 | 344,288 | — | — |
| 2005-06-06 | $7.65 | $10.46 | 170,810 | — | — |
| 2005-06-03 | $7.61 | $10.41 | 186,823 | — | — |
| 2005-06-02 | $7.83 | $10.70 | 232,195 | — | — |
| 2005-06-01 | $7.87 | $10.75 | 480,402 | — | — |
| 2005-05-31 | $7.68 | $10.50 | 496,416 | — | — |
| 2005-05-27 | $7.35 | $10.04 | 244,205 | — | — |
| 2005-05-26 | $7.56 | $10.29 | 436,366 | — | — |
| 2005-05-25 | $7.47 | $10.16 | 212,178 | — | — |
| 2005-05-24 | $7.58 | $10.32 | 197,499 | — | — |
| 2005-05-23 | $7.71 | $10.49 | 362,971 | — | — |
| 2005-05-20 | $7.67 | $10.44 | 150,793 | — | — |
| 2005-05-19 | $7.69 | $10.46 | 172,144 | — | — |
| 2005-05-18 | $7.76 | $10.55 | 329,609 | — | — |
| 2005-05-17 | $7.47 | $10.16 | 248,208 | — | — |
| 2005-05-16 | $7.37 | $10.02 | 396,332 | — | — |
| 2005-05-13 | $7.25 | $9.86 | 619,185 | — | — |
| 2005-05-12 | $7.57 | $10.29 | 499,085 | — | — |
| 2005-05-11 | $7.65 | $10.40 | 608,510 | — | — |
| 2005-05-10 | $7.78 | $10.59 | 400,335 | — | — |
| 2005-05-09 | $7.87 | $10.70 | 114,763 | — | — |
| 2005-05-06 | $7.89 | $10.73 | 520,436 | — | — |
| 2005-05-05 | $7.88 | $10.72 | 253,546 | — | — |
| 2005-05-04 | $7.86 | $10.69 | 285,573 | — | — |
| 2005-05-03 | $7.82 | $10.64 | 272,228 | — | — |
| 2005-05-02 | $7.85 | $10.67 | 189,492 | — | — |
| 2005-04-29 | $7.80 | $10.62 | 197,499 | — | — |
| 2005-04-28 | $7.97 | $10.84 | 588,493 | — | — |
| 2005-04-27 | $8.01 | $10.90 | 413,680 | — | — |
| 2005-04-26 | $8.02 | $10.91 | 424,355 | — | — |
| 2005-04-25 | $7.96 | $10.83 | 200,168 | — | — |
| 2005-04-22 | $7.85 | $10.68 | 234,863 | — | — |
| 2005-04-21 | $7.96 | $10.83 | 218,850 | — | — |
| 2005-04-20 | $7.74 | $10.53 | 453,713 | — | — |
| 2005-04-19 | $7.70 | $10.48 | 552,463 | — | — |
| 2005-04-18 | $7.37 | $10.03 | 176,148 | — | — |
| 2005-04-15 | $7.27 | $9.90 | 188,158 | — | — |
| 2005-04-14 | $7.42 | $10.09 | 218,850 | — | — |
| 2005-04-13 | $7.61 | $10.35 | 133,445 | — | — |
| 2005-04-12 | $7.81 | $10.62 | 234,863 | — | — |
| 2005-04-11 | $7.79 | $10.60 | 218,850 | — | — |
| 2005-04-08 | $7.89 | $10.73 | 278,900 | — | — |
| 2005-04-07 | $8.03 | $10.92 | 234,863 | — | — |
| 2005-04-06 | $8.00 | $10.88 | 237,532 | — | — |
| 2005-04-05 | $8.01 | $10.90 | 186,823 | — | — |
| 2005-04-04 | $7.93 | $10.79 | 266,890 | — | — |
| 2005-04-01 | $7.67 | $10.43 | 277,566 | — | — |
| 2005-03-31 | $7.64 | $10.39 | 234,863 | — | — |
| 2005-03-30 | $7.61 | $10.35 | 210,843 | — | — |
| 2005-03-29 | $7.56 | $10.29 | 258,884 | — | — |
| 2005-03-28 | $7.90 | $10.74 | 146,790 | — | — |
| 2005-03-24 | $7.84 | $10.67 | 56,047 | — | — |
| 2005-03-23 | $7.77 | $10.57 | 189,492 | — | — |
| 2005-03-22 | $7.83 | $10.66 | 202,837 | — | — |
| 2005-03-21 | $7.86 | $10.70 | 368,309 | — | — |
| 2005-03-18 | $7.85 | $10.68 | 265,556 | — | — |
| 2005-03-17 | $8.01 | $10.90 | 210,843 | — | — |
| 2005-03-16 | $8.01 | $10.89 | 393,663 | — | — |
| 2005-03-15 | $8.21 | $11.16 | 196,164 | — | — |
| 2005-03-14 | $8.22 | $11.18 | 214,847 | — | — |
| 2005-03-11 | $8.30 | $11.29 | 190,827 | — | — |
| 2005-03-10 | $8.30 | $11.29 | 97,415 | — | — |
| 2005-03-09 | $8.33 | $11.33 | 98,749 | — | — |
| 2005-03-08 | $8.39 | $11.42 | 125,438 | — | — |
| 2005-03-07 | $8.52 | $11.60 | 261,552 | — | — |
| 2005-03-04 | $8.59 | $11.69 | 165,472 | — | — |
| 2005-03-03 | $8.31 | $11.30 | 190,827 | — | — |
| 2005-03-02 | $8.35 | $11.35 | 129,442 | — | — |
| 2005-03-01 | $8.30 | $11.29 | 245,539 | — | — |
| 2005-02-28 | $8.33 | $11.34 | 334,947 | — | — |
| 2005-02-25 | $8.12 | $11.05 | 411,011 | — | — |
| 2005-02-24 | $7.92 | $10.72 | 399,001 | — | — |
| 2005-02-23 | $7.62 | $10.33 | 177,482 | — | — |
| 2005-02-22 | $7.69 | $10.41 | 313,596 | — | — |
| 2005-02-18 | $7.75 | $10.50 | 116,097 | — | — |
| 2005-02-17 | $7.83 | $10.61 | 124,104 | — | — |
| 2005-02-16 | $7.84 | $10.62 | 399,001 | — | — |
| 2005-02-15 | $7.67 | $10.39 | 273,563 | — | — |
| 2005-02-14 | $7.80 | $10.57 | 144,121 | — | — |
| 2005-02-11 | $7.85 | $10.63 | 220,184 | — | — |
| 2005-02-10 | $7.83 | $10.61 | 209,509 | — | — |
| 2005-02-09 | $7.81 | $10.58 | 242,870 | — | — |
| 2005-02-08 | $8.04 | $10.88 | 256,215 | — | — |
| 2005-02-07 | $7.87 | $10.66 | 150,793 | — | — |
| 2005-02-04 | $7.89 | $10.69 | 220,184 | — | — |
| 2005-02-03 | $7.87 | $10.66 | 218,850 | — | — |
| 2005-02-02 | $7.79 | $10.55 | 431,028 | — | — |
| 2005-02-01 | $7.74 | $10.49 | 664,557 | — | — |
| 2005-01-31 | $7.49 | $10.15 | 564,473 | — | — |
| 2005-01-28 | $7.12 | $9.64 | 124,104 | — | — |
| 2005-01-27 | $7.17 | $9.72 | 180,151 | — | — |
| 2005-01-26 | $7.17 | $9.71 | 138,783 | — | — |
| 2005-01-25 | $7.14 | $9.67 | 330,944 | — | — |
| 2005-01-24 | $7.19 | $9.73 | 181,485 | — | — |
| 2005-01-21 | $7.34 | $9.95 | 152,127 | — | — |
| 2005-01-20 | $7.37 | $9.98 | 145,455 | — | — |
| 2005-01-19 | $7.64 | $10.35 | 169,475 | — | — |
| 2005-01-18 | $7.71 | $10.44 | 105,422 | — | — |
| 2005-01-14 | $7.68 | $10.40 | 226,857 | — | — |
| 2005-01-13 | $7.43 | $10.07 | 124,104 | — | — |
| 2005-01-12 | $7.53 | $10.20 | 188,158 | — | — |
| 2005-01-11 | $7.30 | $9.89 | 185,489 | — | — |
| 2005-01-10 | $7.47 | $10.12 | 154,796 | — | — |
| 2005-01-07 | $7.48 | $10.13 | 178,816 | — | — |
| 2005-01-06 | $7.67 | $10.39 | 158,800 | — | — |
| 2005-01-05 | $7.60 | $10.30 | 373,646 | — | — |
| 2005-01-04 | $7.61 | $10.30 | 348,292 | — | — |
| 2005-01-03 | $7.86 | $10.65 | 297,583 | — | — |