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
- 1997-12-29 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 | $9.55 | $9.76 | 21,780 |
| 2005-12-29 | $9.62 | $9.83 | 5,830 |
| 2005-12-28 | $9.47 | $9.68 | 7,040 |
| 2005-12-27 | $9.52 | $9.72 | 11,000 |
| 2005-12-23 | $9.42 | $9.62 | 1,210 |
| 2005-12-22 | $9.40 | $9.60 | 8,910 |
| 2005-12-21 | $9.40 | $9.60 | 10,780 |
| 2005-12-20 | $9.25 | $9.45 | 84,700 |
| 2005-12-19 | $9.43 | $9.63 | 15,730 |
| 2005-12-16 | $9.37 | $9.57 | 8,910 |
| 2005-12-15 | $9.52 | $9.72 | 23,760 |
| 2005-12-14 | $9.51 | $9.71 | 44,000 |
| 2005-12-13 | $9.67 | $9.88 | 11,880 |
| 2005-12-12 | $9.68 | $9.89 | 39,490 |
| 2005-12-09 | $9.64 | $9.84 | 20,020 |
| 2005-12-08 | $9.68 | $9.89 | 20,680 |
| 2005-12-07 | $9.75 | $9.96 | 37,290 |
| 2005-12-06 | $9.69 | $9.90 | 29,150 |
| 2005-12-05 | $9.55 | $9.75 | 5,720 |
| 2005-12-02 | $9.50 | $9.70 | 25,960 |
| 2005-12-01 | $9.51 | $9.71 | 67,870 |
| 2005-11-30 | $9.47 | $9.68 | 1,980 |
| 2005-11-29 | $9.48 | $9.69 | 8,470 |
| 2005-11-28 | $9.45 | $9.65 | 51,810 |
| 2005-11-25 | $9.64 | $9.84 | 3,740 |
| 2005-11-23 | $9.64 | $9.84 | 6,930 |
| 2005-11-22 | $9.66 | $9.87 | 13,750 |
| 2005-11-21 | $9.44 | $9.64 | 17,050 |
| 2005-11-18 | $9.36 | $9.57 | 25,300 |
| 2005-11-17 | $9.27 | $9.47 | 29,920 |
| 2005-11-16 | $9.26 | $9.46 | 5,720 |
| 2005-11-15 | $9.27 | $9.47 | 3,740 |
| 2005-11-14 | $9.30 | $9.50 | 2,420 |
| 2005-11-11 | $9.35 | $9.55 | 18,700 |
| 2005-11-10 | $9.25 | $9.45 | 16,610 |
| 2005-11-09 | $9.35 | $9.56 | 8,470 |
| 2005-11-08 | $9.31 | $9.51 | 13,310 |
| 2005-11-07 | $9.25 | $9.45 | 15,290 |
| 2005-11-04 | $9.39 | $9.59 | 13,970 |
| 2005-11-03 | $9.41 | $9.61 | 12,210 |
| 2005-11-02 | $9.45 | $9.66 | 15,620 |
| 2005-11-01 | $9.41 | $9.61 | 9,570 |
| 2005-10-31 | $9.36 | $9.57 | 26,620 |
| 2005-10-28 | $9.28 | $9.48 | 14,630 |
| 2005-10-27 | $9.73 | $9.94 | 2,090 |
| 2005-10-26 | $9.87 | $10.09 | 6,600 |
| 2005-10-25 | $9.65 | $9.86 | 7,700 |
| 2005-10-24 | $9.96 | $10.18 | 11,220 |
| 2005-10-21 | $9.83 | $10.04 | 51,920 |
| 2005-10-20 | $9.45 | $9.65 | 51,590 |
| 2005-10-19 | $9.00 | $9.19 | 4,180 |
| 2005-10-18 | $9.08 | $9.28 | 7,480 |
| 2005-10-17 | $9.14 | $9.33 | 3,630 |
| 2005-10-14 | $8.95 | $9.14 | 26,840 |
| 2005-10-13 | $8.98 | $9.18 | 14,960 |
| 2005-10-12 | $9.07 | $9.27 | 2,750 |
| 2005-10-11 | $9.08 | $9.28 | 25,300 |
| 2005-10-10 | $9.07 | $9.27 | 24,970 |
| 2005-10-07 | $9.08 | $9.28 | 15,510 |
| 2005-10-06 | $9.12 | $9.31 | 13,200 |
| 2005-10-05 | $9.25 | $9.45 | 25,080 |
| 2005-10-04 | $9.39 | $9.59 | 90,640 |
| 2005-10-03 | $9.24 | $9.44 | 51,480 |
| 2005-09-30 | $9.23 | $9.43 | 17,160 |
| 2005-09-29 | $9.15 | $9.35 | 21,230 |
| 2005-09-28 | $9.09 | $9.29 | 20,790 |
| 2005-09-27 | $9.09 | $9.29 | 37,400 |
| 2005-09-26 | $9.09 | $9.29 | 64,020 |
| 2005-09-23 | $9.21 | $9.41 | 59,290 |
| 2005-09-22 | $9.40 | $9.60 | 15,400 |
| 2005-09-21 | $9.51 | $9.71 | 23,210 |
| 2005-09-20 | $9.82 | $10.03 | 17,050 |
| 2005-09-19 | $9.87 | $10.09 | 12,100 |
| 2005-09-16 | $10.00 | $10.22 | 10,120 |
| 2005-09-15 | $10.08 | $10.30 | 19,360 |
| 2005-09-14 | $10.18 | $10.40 | 26,180 |
| 2005-09-13 | $10.13 | $10.35 | 24,090 |
| 2005-09-12 | $10.24 | $10.46 | 51,810 |
| 2005-09-09 | $9.35 | $9.55 | 34,650 |
| 2005-09-08 | $9.22 | $9.42 | 12,210 |
| 2005-09-07 | $9.19 | $9.39 | 22,220 |
| 2005-09-06 | $9.19 | $9.39 | 31,240 |
| 2005-09-02 | $9.31 | $9.51 | 20,020 |
| 2005-09-01 | $9.11 | $9.31 | 32,560 |
| 2005-08-31 | $9.09 | $9.29 | 61,160 |
| 2005-08-30 | $9.18 | $9.38 | 12,540 |
| 2005-08-29 | $9.16 | $9.36 | 30,360 |
| 2005-08-26 | $9.14 | $9.33 | 16,940 |
| 2005-08-25 | $9.19 | $9.39 | 29,700 |
| 2005-08-24 | $9.25 | $9.45 | 77,440 |
| 2005-08-23 | $9.60 | $9.81 | 21,560 |
| 2005-08-22 | $9.66 | $9.87 | 21,120 |
| 2005-08-19 | $9.73 | $9.94 | 9,680 |
| 2005-08-18 | $9.62 | $9.83 | 24,200 |
| 2005-08-17 | $9.60 | $9.81 | 17,050 |
| 2005-08-16 | $9.76 | $9.97 | 21,560 |
| 2005-08-15 | $9.68 | $9.89 | 22,990 |
| 2005-08-12 | $9.90 | $10.11 | 9,570 |
| 2005-08-11 | $9.91 | $10.12 | 19,030 |
| 2005-08-10 | $9.79 | $10.00 | 32,230 |
| 2005-08-09 | $9.72 | $9.93 | 17,710 |
| 2005-08-08 | $9.64 | $9.84 | 114,840 |
| 2005-08-05 | $9.87 | $10.09 | 19,800 |
| 2005-08-04 | $9.94 | $10.15 | 14,850 |
| 2005-08-03 | $9.94 | $10.15 | 24,970 |
| 2005-08-02 | $10.03 | $10.24 | 18,370 |
| 2005-08-01 | $10.02 | $10.23 | 89,540 |
| 2005-07-29 | $9.93 | $10.14 | 41,140 |
| 2005-07-28 | $9.94 | $10.15 | 110,990 |
| 2005-07-27 | $9.94 | $10.15 | 40,260 |
| 2005-07-26 | $10.07 | $10.29 | 89,870 |
| 2005-07-25 | $10.14 | $10.35 | 73,920 |
| 2005-07-22 | $9.95 | $10.16 | 62,260 |
| 2005-07-21 | $10.18 | $10.40 | 31,130 |
| 2005-07-20 | $10.07 | $10.29 | 42,460 |
| 2005-07-19 | $10.02 | $10.23 | 40,480 |
| 2005-07-18 | $10.21 | $10.43 | 32,890 |
| 2005-07-15 | $10.27 | $10.49 | 19,580 |
| 2005-07-14 | $10.08 | $10.30 | 32,780 |
| 2005-07-13 | $10.13 | $10.35 | 23,100 |
| 2005-07-12 | $9.70 | $9.91 | 54,780 |
| 2005-07-11 | $9.65 | $9.85 | 41,690 |
| 2005-07-08 | $9.93 | $10.14 | 28,160 |
| 2005-07-07 | $9.70 | $9.91 | 78,430 |
| 2005-07-06 | $9.84 | $10.05 | 50,160 |
| 2005-07-05 | $9.84 | $10.05 | 122,210 |
| 2005-07-01 | $10.45 | $10.67 | 33,770 |
| 2005-06-30 | $10.15 | $10.36 | 38,060 |
| 2005-06-29 | $10.38 | $10.61 | 51,590 |
| 2005-06-28 | $9.99 | $10.21 | 96,800 |
| 2005-06-27 | $10.23 | $10.45 | 267,080 |
| 2005-06-24 | $10.71 | $10.94 | 17,050 |
| 2005-06-23 | $10.82 | $11.05 | 57,970 |
| 2005-06-22 | $11.23 | $11.47 | 141,900 |
| 2005-06-21 | $11.52 | $11.77 | 59,180 |
| 2005-06-20 | $11.59 | $11.84 | 87,670 |
| 2005-06-17 | $11.55 | $11.79 | 38,775 |
| 2005-06-16 | $11.50 | $11.75 | 14,850 |
| 2005-06-15 | $11.44 | $11.69 | 23,265 |
| 2005-06-14 | $11.42 | $11.66 | 31,515 |
| 2005-06-13 | $11.45 | $11.70 | 38,610 |
| 2005-06-10 | $11.50 | $11.75 | 18,150 |
| 2005-06-09 | $11.36 | $11.60 | 26,895 |
| 2005-06-08 | $11.38 | $11.62 | 25,245 |
| 2005-06-07 | $11.51 | $11.76 | 26,895 |
| 2005-06-06 | $11.52 | $11.77 | 53,790 |
| 2005-06-03 | $11.38 | $11.63 | 42,900 |
| 2005-06-02 | $11.50 | $11.75 | 86,625 |
| 2005-06-01 | $11.42 | $11.66 | 115,335 |
| 2005-05-31 | $11.17 | $11.41 | 150,810 |
| 2005-05-27 | $10.64 | $10.87 | 27,720 |
| 2005-05-26 | $10.64 | $10.87 | 32,010 |
| 2005-05-25 | $10.77 | $11.00 | 21,120 |
| 2005-05-24 | $10.91 | $11.14 | 25,080 |
| 2005-05-23 | $10.84 | $11.07 | 156,915 |
| 2005-05-20 | $10.38 | $10.60 | 13,860 |
| 2005-05-19 | $10.38 | $10.61 | 81,840 |
| 2005-05-18 | $10.27 | $10.49 | 31,020 |
| 2005-05-17 | $10.06 | $10.28 | 21,780 |
| 2005-05-16 | $9.90 | $10.12 | 32,835 |
| 2005-05-13 | $9.76 | $9.97 | 28,875 |
| 2005-05-12 | $9.74 | $9.95 | 56,925 |
| 2005-05-11 | $9.13 | $9.33 | 21,450 |
| 2005-05-10 | $9.24 | $9.44 | 37,455 |
| 2005-05-09 | $9.36 | $9.56 | 116,325 |
| 2005-05-06 | $9.39 | $9.59 | 95,700 |
| 2005-05-05 | $9.39 | $9.60 | 79,200 |
| 2005-05-04 | $9.67 | $9.87 | 86,460 |
| 2005-05-03 | $10.36 | $10.59 | 93,555 |
| 2005-05-02 | $9.97 | $10.18 | 65,175 |
| 2005-04-29 | $10.03 | $10.25 | 22,935 |
| 2005-04-28 | $10.30 | $10.52 | 18,975 |
| 2005-04-27 | $10.26 | $10.48 | 22,440 |
| 2005-04-26 | $10.16 | $10.38 | 39,435 |
| 2005-04-25 | $9.91 | $10.12 | 14,025 |
| 2005-04-22 | $9.70 | $9.91 | 41,745 |
| 2005-04-21 | $9.91 | $10.12 | 24,255 |
| 2005-04-20 | $9.91 | $10.12 | 44,055 |
| 2005-04-19 | $9.67 | $9.87 | 26,400 |
| 2005-04-18 | $9.55 | $9.75 | 83,655 |
| 2005-04-15 | $9.42 | $9.63 | 214,005 |
| 2005-04-14 | $10.07 | $10.29 | 240,405 |
| 2005-04-13 | $10.91 | $11.14 | 36,960 |
| 2005-04-12 | $11.06 | $11.30 | 135,135 |
| 2005-04-11 | $11.22 | $11.46 | 43,560 |
| 2005-04-08 | $11.03 | $11.27 | 8,745 |
| 2005-04-07 | $11.10 | $11.34 | 30,690 |
| 2005-04-06 | $10.80 | $11.03 | 57,420 |
| 2005-04-05 | $11.33 | $11.58 | 69,630 |
| 2005-04-04 | $10.99 | $11.23 | 75,075 |
| 2005-04-01 | $10.86 | $11.09 | 30,855 |
| 2005-03-31 | $10.91 | $11.14 | 29,865 |
| 2005-03-30 | $10.67 | $10.90 | 18,315 |
| 2005-03-29 | $10.65 | $10.88 | 92,070 |
| 2005-03-28 | $10.81 | $11.04 | 83,655 |
| 2005-03-24 | $10.24 | $10.46 | 19,965 |
| 2005-03-23 | $10.27 | $10.49 | 71,445 |
| 2005-03-22 | $10.58 | $10.81 | 39,105 |
| 2005-03-21 | $10.62 | $10.85 | 84,150 |
| 2005-03-18 | $10.45 | $10.68 | 159,720 |
| 2005-03-17 | $9.91 | $10.12 | 16,335 |
| 2005-03-16 | $9.79 | $10.00 | 12,705 |
| 2005-03-15 | $9.80 | $10.01 | 30,030 |
| 2005-03-14 | $9.88 | $10.09 | 102,465 |
| 2005-03-11 | $9.79 | $10.00 | 20,295 |
| 2005-03-10 | $9.76 | $9.97 | 33,165 |
| 2005-03-09 | $9.85 | $10.06 | 19,800 |
| 2005-03-08 | $9.84 | $10.05 | 6,600 |
| 2005-03-07 | $9.75 | $9.96 | 15,510 |
| 2005-03-04 | $9.70 | $9.91 | 61,875 |
| 2005-03-03 | $9.50 | $9.68 | 58,410 |
| 2005-03-02 | $9.76 | $9.94 | 46,530 |
| 2005-03-01 | $9.67 | $9.84 | 41,085 |
| 2005-02-28 | $9.52 | $9.70 | 129,855 |
| 2005-02-25 | $9.77 | $9.95 | 22,275 |
| 2005-02-24 | $9.82 | $10.00 | 16,005 |
| 2005-02-23 | $9.90 | $10.08 | 32,670 |
| 2005-02-22 | $9.70 | $9.87 | 72,270 |
| 2005-02-18 | $9.45 | $9.62 | 104,445 |
| 2005-02-17 | $9.91 | $10.09 | 70,125 |
| 2005-02-16 | $9.81 | $9.99 | 18,315 |
| 2005-02-15 | $9.77 | $9.95 | 38,775 |
| 2005-02-14 | $9.90 | $10.08 | 43,065 |
| 2005-02-11 | $9.73 | $9.90 | 37,290 |
| 2005-02-10 | $9.61 | $9.79 | 45,705 |
| 2005-02-09 | $9.78 | $9.96 | 19,965 |
| 2005-02-08 | $9.85 | $10.03 | 31,515 |
| 2005-02-07 | $9.91 | $10.09 | 132,330 |
| 2005-02-04 | $9.85 | $10.03 | 44,715 |
| 2005-02-03 | $9.99 | $10.18 | 20,790 |
| 2005-02-02 | $9.97 | $10.15 | 53,295 |
| 2005-02-01 | $9.73 | $9.90 | 108,735 |
| 2005-01-31 | $10.04 | $10.23 | 261,195 |
| 2005-01-28 | $9.91 | $10.09 | 320,925 |
| 2005-01-27 | $9.57 | $9.74 | 81,345 |
| 2005-01-26 | $8.86 | $9.02 | 6,435 |
| 2005-01-25 | $8.91 | $9.07 | 21,615 |
| 2005-01-24 | $8.88 | $9.04 | 17,820 |
| 2005-01-21 | $8.76 | $8.92 | 9,570 |
| 2005-01-20 | $8.78 | $8.94 | 27,390 |
| 2005-01-19 | $8.72 | $8.87 | 40,425 |
| 2005-01-18 | $8.53 | $8.69 | 20,295 |
| 2005-01-14 | $8.67 | $8.83 | 28,710 |
| 2005-01-13 | $8.92 | $9.08 | 7,920 |
| 2005-01-12 | $8.98 | $9.14 | 64,350 |
| 2005-01-11 | $8.95 | $9.11 | 34,155 |
| 2005-01-10 | $9.09 | $9.26 | 50,490 |
| 2005-01-07 | $8.77 | $8.93 | 24,090 |
| 2005-01-06 | $8.74 | $8.90 | 20,460 |
| 2005-01-05 | $8.72 | $8.88 | 18,975 |
| 2005-01-04 | $8.78 | $8.94 | 29,205 |
| 2005-01-03 | $8.70 | $8.86 | 56,760 |