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
- 2003-10-17 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 | $12.50 | $12.50 | 5,040 |
| 2005-12-29 | $13.00 | $13.00 | 5,280 |
| 2005-12-28 | $12.50 | $12.50 | 6,000 |
| 2005-12-27 | $13.20 | $13.20 | 7,220 |
| 2005-12-23 | $12.80 | $12.80 | 3,410 |
| 2005-12-22 | $12.70 | $12.70 | 8,190 |
| 2005-12-21 | $12.70 | $12.70 | 14,110 |
| 2005-12-20 | $11.20 | $11.20 | 6,700 |
| 2005-12-19 | $10.20 | $10.20 | 5,920 |
| 2005-12-16 | $10.20 | $10.20 | 2,820 |
| 2005-12-15 | $10.40 | $10.40 | 12,470 |
| 2005-12-14 | $10.10 | $10.10 | 3,700 |
| 2005-12-13 | $9.90 | $9.90 | 5,310 |
| 2005-12-12 | $9.40 | $9.40 | 19,650 |
| 2005-12-09 | $9.70 | $9.70 | 5,830 |
| 2005-12-08 | $9.20 | $9.20 | 2,950 |
| 2005-12-07 | $9.10 | $9.10 | 2,450 |
| 2005-12-06 | $9.00 | $9.00 | 5,410 |
| 2005-12-05 | $9.90 | $9.90 | 5,460 |
| 2005-12-02 | $9.00 | $9.00 | 6,120 |
| 2005-12-01 | $9.00 | $9.00 | 13,120 |
| 2005-11-30 | $9.00 | $9.00 | 5,210 |
| 2005-11-29 | $9.00 | $9.00 | 4,950 |
| 2005-11-28 | $9.50 | $9.50 | 3,300 |
| 2005-11-25 | $9.90 | $9.90 | 560 |
| 2005-11-23 | $9.50 | $9.50 | 1,760 |
| 2005-11-22 | $10.00 | $10.00 | 1,090 |
| 2005-11-21 | $9.90 | $9.90 | 2,920 |
| 2005-11-18 | $9.90 | $9.90 | 4,560 |
| 2005-11-17 | $9.40 | $9.40 | 2,350 |
| 2005-11-16 | $8.50 | $8.50 | 2,870 |
| 2005-11-15 | $8.40 | $8.40 | 1,470 |
| 2005-11-14 | $8.40 | $8.40 | 3,870 |
| 2005-11-11 | $8.60 | $8.60 | 320 |
| 2005-11-10 | $8.80 | $8.80 | 1,570 |
| 2005-11-09 | $9.00 | $9.00 | 2,320 |
| 2005-11-08 | $9.00 | $9.00 | 1,680 |
| 2005-11-07 | $9.20 | $9.20 | 5,670 |
| 2005-11-04 | $9.20 | $9.20 | 3,390 |
| 2005-11-03 | $9.30 | $9.30 | 310 |
| 2005-11-02 | $9.00 | $9.00 | 5,810 |
| 2005-11-01 | $9.40 | $9.40 | 6,230 |
| 2005-10-31 | $9.60 | $9.60 | 4,650 |
| 2005-10-28 | $9.80 | $9.80 | 1,890 |
| 2005-10-27 | $10.10 | $10.10 | 6,140 |
| 2005-10-26 | $9.90 | $9.90 | 5,630 |
| 2005-10-25 | $10.00 | $10.00 | 2,990 |
| 2005-10-24 | $10.60 | $10.60 | 3,140 |
| 2005-10-21 | $10.20 | $10.20 | 3,080 |
| 2005-10-20 | $9.90 | $9.90 | 6,050 |
| 2005-10-19 | $10.40 | $10.40 | 6,100 |
| 2005-10-18 | $11.00 | $11.00 | 6,840 |
| 2005-10-17 | $10.80 | $10.80 | 5,450 |
| 2005-10-14 | $9.90 | $9.90 | 4,720 |
| 2005-10-13 | $9.80 | $9.80 | 6,140 |
| 2005-10-12 | $10.20 | $10.20 | 2,890 |
| 2005-10-11 | $10.80 | $10.80 | 4,690 |
| 2005-10-10 | $10.80 | $10.80 | 500 |
| 2005-10-07 | $9.80 | $9.80 | 6,590 |
| 2005-10-06 | $10.00 | $10.00 | 3,910 |
| 2005-10-05 | $10.20 | $10.20 | 5,290 |
| 2005-10-04 | $10.30 | $10.30 | 1,950 |
| 2005-10-03 | $10.00 | $10.00 | 2,960 |
| 2005-09-30 | $9.70 | $9.70 | 2,200 |
| 2005-09-29 | $9.50 | $9.50 | 7,350 |
| 2005-09-28 | $9.80 | $9.80 | 2,310 |
| 2005-09-27 | $9.80 | $9.80 | 3,740 |
| 2005-09-26 | $10.10 | $10.10 | 4,890 |
| 2005-09-23 | $9.20 | $9.20 | 10,090 |
| 2005-09-22 | $9.60 | $9.60 | 3,530 |
| 2005-09-21 | $9.50 | $9.50 | 9,750 |
| 2005-09-20 | $9.50 | $9.50 | 5,720 |
| 2005-09-19 | $9.70 | $9.70 | 20,060 |
| 2005-09-16 | $9.30 | $9.30 | 12,250 |
| 2005-09-15 | $8.30 | $8.30 | 29,130 |
| 2005-09-14 | $9.20 | $9.20 | 3,420 |
| 2005-09-13 | $9.00 | $9.00 | 7,370 |
| 2005-09-12 | $9.20 | $9.20 | 5,930 |
| 2005-09-09 | $9.40 | $9.40 | 8,200 |
| 2005-09-08 | $9.40 | $9.40 | 6,890 |
| 2005-09-07 | $8.80 | $8.80 | 12,530 |
| 2005-09-06 | $9.00 | $9.00 | 30,100 |
| 2005-09-02 | $8.90 | $8.90 | 4,960 |
| 2005-09-01 | $8.10 | $8.10 | 6,620 |
| 2005-08-31 | $8.00 | $8.00 | 1,320 |
| 2005-08-30 | $7.80 | $7.80 | 5,000 |
| 2005-08-29 | $8.60 | $8.60 | 8,850 |
| 2005-08-26 | $8.90 | $8.90 | 9,980 |
| 2005-08-25 | $8.20 | $8.20 | 2,640 |
| 2005-08-24 | $8.90 | $8.90 | 5,110 |
| 2005-08-23 | $9.10 | $9.10 | 3,260 |
| 2005-08-22 | $8.60 | $8.60 | 5,840 |
| 2005-08-19 | $7.80 | $7.80 | 12,390 |
| 2005-08-18 | $8.20 | $8.20 | 15,580 |
| 2005-08-17 | $8.10 | $8.10 | 16,560 |
| 2005-08-16 | $7.80 | $7.80 | 7,960 |
| 2005-08-15 | $7.50 | $7.50 | 5,640 |
| 2005-08-12 | $7.30 | $7.30 | 9,290 |
| 2005-08-11 | $7.10 | $7.10 | 3,430 |
| 2005-08-10 | $7.30 | $7.30 | 8,580 |
| 2005-08-09 | $6.70 | $6.70 | 1,200 |
| 2005-08-08 | $7.20 | $7.20 | 4,050 |
| 2005-08-05 | $7.70 | $7.70 | 6,950 |
| 2005-08-04 | $7.10 | $7.10 | 5,510 |
| 2005-08-03 | $7.50 | $7.50 | 12,850 |
| 2005-08-02 | $9.00 | $9.00 | 14,970 |
| 2005-08-01 | $6.00 | $6.00 | 1,300 |
| 2005-07-29 | $6.00 | $6.00 | 350 |
| 2005-07-28 | $6.00 | $6.00 | 2,650 |
| 2005-07-27 | $5.80 | $5.80 | 400 |
| 2005-07-26 | $6.20 | $6.20 | 2,620 |
| 2005-07-25 | $6.00 | $6.00 | 820 |
| 2005-07-22 | $6.00 | $6.00 | 40 |
| 2005-07-21 | $5.80 | $5.80 | 230 |
| 2005-07-20 | $5.80 | $5.80 | 800 |
| 2005-07-19 | $5.80 | $5.80 | 9,860 |
| 2005-07-18 | $6.50 | $6.50 | 2,210 |
| 2005-07-15 | $6.50 | $6.50 | 2,620 |
| 2005-07-14 | $6.70 | $6.70 | 6,320 |
| 2005-07-13 | $7.30 | $7.30 | 18,880 |
| 2005-07-12 | $6.70 | $6.70 | 400 |
| 2005-07-11 | $6.20 | $6.20 | 200 |
| 2005-07-08 | $6.40 | $6.40 | 7,590 |
| 2005-07-07 | $6.20 | $6.20 | 1,500 |
| 2005-07-06 | $5.90 | $5.90 | 2,430 |
| 2005-07-05 | $5.80 | $5.80 | 10,840 |
| 2005-07-01 | $5.80 | $5.80 | 1,070 |
| 2005-06-30 | $6.00 | $6.00 | 4,460 |
| 2005-06-29 | $5.50 | $5.50 | 2,520 |
| 2005-06-28 | $5.70 | $5.70 | 6,120 |
| 2005-06-27 | $5.40 | $5.40 | 5,200 |
| 2005-06-24 | $5.50 | $5.50 | 2,100 |
| 2005-06-23 | $5.50 | $5.50 | 250 |
| 2005-06-22 | $5.60 | $5.60 | 8,240 |
| 2005-06-21 | $5.50 | $5.50 | 40 |
| 2005-06-20 | $5.80 | $5.80 | 1,200 |
| 2005-06-17 | $6.00 | $6.00 | 670 |
| 2005-06-16 | $5.90 | $5.90 | 0 |
| 2005-06-15 | $5.90 | $5.90 | 400 |
| 2005-06-14 | $5.90 | $5.90 | 0 |
| 2005-06-13 | $5.90 | $5.90 | 1,340 |
| 2005-06-10 | $5.70 | $5.70 | 410 |
| 2005-06-09 | $5.70 | $5.70 | 0 |
| 2005-06-08 | $5.70 | $5.70 | 0 |
| 2005-06-07 | $5.70 | $5.70 | 500 |
| 2005-06-06 | $5.80 | $5.80 | 0 |
| 2005-06-03 | $5.80 | $5.80 | 0 |
| 2005-06-02 | $5.80 | $5.80 | 0 |
| 2005-06-01 | $5.80 | $5.80 | 1,510 |
| 2005-05-31 | $5.30 | $5.30 | 3,050 |
| 2005-05-27 | $5.30 | $5.30 | 2,650 |
| 2005-05-26 | $5.30 | $5.30 | 200 |
| 2005-05-25 | $5.20 | $5.20 | 1,300 |
| 2005-05-24 | $5.10 | $5.10 | 1,200 |
| 2005-05-23 | $5.10 | $5.10 | 600 |
| 2005-05-20 | $5.10 | $5.10 | 0 |
| 2005-05-19 | $5.10 | $5.10 | 700 |
| 2005-05-18 | $5.20 | $5.20 | 450 |
| 2005-05-17 | $5.00 | $5.00 | 1,250 |
| 2005-05-16 | $5.10 | $5.10 | 2,760 |
| 2005-05-13 | $5.30 | $5.30 | 1,530 |
| 2005-05-12 | $5.70 | $5.70 | 12,450 |
| 2005-05-11 | $6.00 | $6.00 | 0 |
| 2005-05-10 | $6.00 | $6.00 | 0 |
| 2005-05-09 | $6.00 | $6.00 | 3,780 |
| 2005-05-06 | $5.80 | $5.80 | 850 |
| 2005-05-05 | $5.80 | $5.80 | 450 |
| 2005-05-04 | $6.00 | $6.00 | 3,820 |
| 2005-05-03 | $5.50 | $5.50 | 0 |
| 2005-05-02 | $5.50 | $5.50 | 0 |
| 2005-04-29 | $5.50 | $5.50 | 1,850 |
| 2005-04-28 | $5.50 | $5.50 | 250 |
| 2005-04-27 | $5.50 | $5.50 | 400 |
| 2005-04-26 | $5.70 | $5.70 | 5,050 |
| 2005-04-25 | $5.80 | $5.80 | 9,600 |
| 2005-04-22 | $5.70 | $5.70 | 0 |
| 2005-04-21 | $5.70 | $5.70 | 2,350 |
| 2005-04-20 | $5.90 | $5.90 | 3,120 |
| 2005-04-19 | $5.90 | $5.90 | 2,960 |
| 2005-04-18 | $5.50 | $5.50 | 2,770 |
| 2005-04-15 | $4.90 | $4.90 | 1,790 |
| 2005-04-14 | $5.30 | $5.30 | 2,000 |
| 2005-04-13 | $5.50 | $5.50 | 1,600 |
| 2005-04-12 | $5.50 | $5.50 | 250 |
| 2005-04-11 | $5.70 | $5.70 | 450 |
| 2005-04-08 | $5.80 | $5.80 | 2,570 |
| 2005-04-07 | $5.90 | $5.90 | 7,690 |
| 2005-04-06 | $5.80 | $5.80 | 290 |
| 2005-04-05 | $5.90 | $5.90 | 350 |
| 2005-04-04 | $6.00 | $6.00 | 1,230 |
| 2005-04-01 | $6.10 | $6.10 | 5,480 |
| 2005-03-31 | $6.40 | $6.40 | 0 |
| 2005-03-30 | $6.40 | $6.40 | 2,670 |
| 2005-03-29 | $6.30 | $6.30 | 2,550 |
| 2005-03-28 | $6.50 | $6.50 | 2,300 |
| 2005-03-24 | $6.50 | $6.50 | 1,470 |
| 2005-03-23 | $6.40 | $6.40 | 3,730 |
| 2005-03-22 | $6.60 | $6.60 | 510 |
| 2005-03-21 | $7.40 | $7.40 | 1,850 |
| 2005-03-18 | $6.90 | $6.90 | 150 |
| 2005-03-17 | $6.90 | $6.90 | 1,200 |
| 2005-03-16 | $6.80 | $6.80 | 350 |
| 2005-03-15 | $7.00 | $7.00 | 2,800 |
| 2005-03-14 | $7.00 | $7.00 | 1,850 |
| 2005-03-11 | $7.00 | $7.00 | 1,760 |
| 2005-03-10 | $7.60 | $7.60 | 100 |
| 2005-03-09 | $7.40 | $7.40 | 0 |
| 2005-03-08 | $7.40 | $7.40 | 2,440 |
| 2005-03-07 | $7.70 | $7.70 | 2,400 |
| 2005-03-04 | $6.30 | $6.30 | 150 |
| 2005-03-03 | $6.90 | $6.90 | 1,300 |
| 2005-03-02 | $6.90 | $6.90 | 1,960 |
| 2005-03-01 | $6.20 | $6.20 | 2,010 |
| 2005-02-28 | $6.20 | $6.20 | 4,040 |
| 2005-02-25 | $5.90 | $5.90 | 5,400 |
| 2005-02-24 | $5.80 | $5.80 | 1,100 |
| 2005-02-23 | $6.00 | $6.00 | 0 |
| 2005-02-22 | $6.00 | $6.00 | 3,160 |
| 2005-02-18 | $6.10 | $6.10 | 200 |
| 2005-02-17 | $6.00 | $6.00 | 1,000 |
| 2005-02-16 | $5.90 | $5.90 | 0 |
| 2005-02-15 | $5.90 | $5.90 | 2,950 |
| 2005-02-14 | $5.90 | $5.90 | 1,620 |
| 2005-02-11 | $5.70 | $5.70 | 490 |
| 2005-02-10 | $5.20 | $5.20 | 650 |
| 2005-02-09 | $4.80 | $4.80 | 1,100 |
| 2005-02-08 | $5.00 | $5.00 | 1,950 |
| 2005-02-07 | $5.10 | $5.10 | 3,300 |
| 2005-02-04 | $5.00 | $5.00 | 3,140 |
| 2005-02-03 | $5.30 | $5.30 | 250 |
| 2005-02-02 | $5.40 | $5.40 | 4,770 |
| 2005-02-01 | $5.30 | $5.30 | 1,230 |
| 2005-01-31 | $6.10 | $6.10 | 2,800 |
| 2005-01-28 | $5.70 | $5.70 | 1,850 |
| 2005-01-27 | $5.90 | $5.90 | 1,900 |
| 2005-01-26 | $6.00 | $6.00 | 1,370 |
| 2005-01-25 | $5.90 | $5.90 | 12,820 |
| 2005-01-24 | $6.20 | $6.20 | 1,250 |
| 2005-01-21 | $6.40 | $6.40 | 3,150 |
| 2005-01-20 | $6.00 | $6.00 | 1,050 |
| 2005-01-19 | $6.30 | $6.30 | 130 |
| 2005-01-18 | $6.40 | $6.40 | 650 |
| 2005-01-14 | $6.40 | $6.40 | 500 |
| 2005-01-13 | $6.20 | $6.20 | 4,550 |
| 2005-01-12 | $6.50 | $6.50 | 3,900 |
| 2005-01-11 | $6.60 | $6.60 | 2,000 |
| 2005-01-10 | $6.30 | $6.30 | 1,740 |
| 2005-01-07 | $6.40 | $6.40 | 0 |
| 2005-01-06 | $6.40 | $6.40 | 1,580 |
| 2005-01-05 | $6.50 | $6.50 | 0 |
| 2005-01-04 | $6.50 | $6.50 | 5,430 |
| 2005-01-03 | $6.00 | $6.00 | 3,350 |