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
- 1982-11-04 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 | $10.96 | $11.64 | 0 | — | — |
| 2005-12-29 | $10.96 | $11.64 | 3,714 | — | — |
| 2005-12-28 | $10.72 | $11.37 | 0 | — | — |
| 2005-12-27 | $10.72 | $11.37 | 707 | — | — |
| 2005-12-23 | $10.74 | $11.40 | 3,183 | — | — |
| 2005-12-22 | $10.69 | $11.34 | 3,006 | — | — |
| 2005-12-21 | $10.52 | $11.16 | 1,945 | — | — |
| 2005-12-20 | $10.46 | $11.10 | 1,415 | — | — |
| 2005-12-19 | $10.63 | $11.28 | 2,299 | — | — |
| 2005-12-16 | $10.74 | $11.40 | 4,244 | — | — |
| 2005-12-15 | $10.74 | $11.40 | 2,653 | — | — |
| 2005-12-14 | $10.74 | $11.40 | 531 | — | — |
| 2005-12-13 | $10.60 | $11.25 | 707 | — | — |
| 2005-12-12 | $10.46 | $11.10 | 3,006 | — | — |
| 2005-12-09 | $10.48 | $11.13 | 1,592 | — | — |
| 2005-12-08 | $10.35 | $10.98 | 0 | — | — |
| 2005-12-07 | $10.35 | $10.98 | 884 | — | — |
| 2005-12-06 | $10.38 | $11.01 | 0 | — | — |
| 2005-12-05 | $10.38 | $11.01 | 7,781 | — | — |
| 2005-12-02 | $10.29 | $10.92 | 1,061 | — | — |
| 2005-12-01 | $10.30 | $10.93 | 1,061 | — | — |
| 2005-11-30 | $10.18 | $10.80 | 5,129 | — | — |
| 2005-11-29 | $10.29 | $10.92 | 0 | — | — |
| 2005-11-28 | $10.29 | $10.91 | 1,592 | — | — |
| 2005-11-25 | $10.57 | $11.21 | 531 | — | — |
| 2005-11-23 | $10.69 | $11.33 | 4,068 | — | — |
| 2005-11-22 | $10.60 | $11.24 | 0 | — | — |
| 2005-11-21 | $10.60 | $11.24 | 1,945 | — | — |
| 2005-11-18 | $10.30 | $10.92 | 3,537 | — | — |
| 2005-11-17 | $10.32 | $10.94 | 0 | — | — |
| 2005-11-16 | $10.32 | $10.94 | 5,482 | — | — |
| 2005-11-15 | $10.29 | $10.91 | 6,367 | — | — |
| 2005-11-14 | $10.43 | $11.06 | 4,775 | — | — |
| 2005-11-11 | $10.41 | $11.04 | 0 | — | — |
| 2005-11-10 | $10.41 | $11.04 | 2,476 | — | — |
| 2005-11-09 | $10.28 | $10.90 | 4,244 | — | — |
| 2005-11-08 | $10.38 | $11.00 | 2,122 | — | — |
| 2005-11-07 | $10.43 | $11.06 | 2,653 | — | — |
| 2005-11-04 | $10.31 | $10.93 | 4,068 | — | — |
| 2005-11-03 | $10.12 | $10.73 | 2,299 | — | — |
| 2005-11-02 | $10.22 | $10.84 | 4,775 | — | — |
| 2005-11-01 | $10.07 | $10.67 | 707 | — | — |
| 2005-10-31 | $10.18 | $10.79 | 1,061 | — | — |
| 2005-10-28 | $10.17 | $10.78 | 10,080 | — | — |
| 2005-10-27 | $10.55 | $11.18 | 7,428 | — | — |
| 2005-10-26 | $10.63 | $11.27 | 16,447 | — | — |
| 2005-10-25 | $10.83 | $11.48 | 1,945 | — | — |
| 2005-10-24 | $10.29 | $10.91 | 1,945 | — | — |
| 2005-10-21 | $10.35 | $10.97 | 354 | — | — |
| 2005-10-20 | $10.23 | $10.85 | 2,299 | — | — |
| 2005-10-19 | $10.12 | $10.73 | 2,830 | — | — |
| 2005-10-18 | $10.21 | $10.82 | 0 | — | — |
| 2005-10-17 | $10.21 | $10.82 | 884 | — | — |
| 2005-10-14 | $10.35 | $10.97 | 1,415 | — | — |
| 2005-10-13 | $10.32 | $10.94 | 354 | — | — |
| 2005-10-12 | $10.46 | $11.09 | 6,543 | — | — |
| 2005-10-11 | $10.72 | $11.37 | 0 | — | — |
| 2005-10-10 | $10.72 | $11.37 | 0 | — | — |
| 2005-10-07 | $10.72 | $11.37 | 0 | — | — |
| 2005-10-06 | $10.72 | $11.37 | 531 | — | — |
| 2005-10-05 | $10.83 | $11.48 | 1,061 | — | — |
| 2005-10-04 | $11.11 | $11.78 | 1,415 | — | — |
| 2005-10-03 | $11.14 | $11.81 | 354 | — | — |
| 2005-09-30 | $11.14 | $11.81 | 1,061 | — | — |
| 2005-09-29 | $11.08 | $11.75 | 2,299 | — | — |
| 2005-09-28 | $11.11 | $11.78 | 177 | — | — |
| 2005-09-27 | $11.22 | $11.90 | 0 | — | — |
| 2005-09-26 | $11.22 | $11.90 | 3,891 | — | — |
| 2005-09-23 | $11.20 | $11.87 | 1,238 | — | — |
| 2005-09-22 | $11.05 | $11.72 | 2,122 | — | — |
| 2005-09-21 | $10.97 | $11.63 | 6,720 | — | — |
| 2005-09-20 | $11.19 | $11.87 | 12,203 | — | — |
| 2005-09-19 | $11.25 | $11.93 | 8,666 | — | — |
| 2005-09-16 | $11.26 | $11.94 | 3,714 | — | — |
| 2005-09-15 | $11.25 | $11.93 | 2,476 | — | — |
| 2005-09-14 | $11.20 | $11.88 | 9,019 | — | — |
| 2005-09-13 | $11.21 | $11.88 | 10,611 | — | — |
| 2005-09-12 | $11.31 | $11.99 | 3,006 | — | — |
| 2005-09-09 | $11.09 | $11.76 | 354 | — | — |
| 2005-09-08 | $11.07 | $11.73 | 4,244 | — | — |
| 2005-09-07 | $11.20 | $11.87 | 5,659 | — | — |
| 2005-09-06 | $11.31 | $11.99 | 707 | — | — |
| 2005-09-02 | $11.03 | $11.69 | 7,605 | — | — |
| 2005-09-01 | $11.14 | $11.81 | 21,753 | — | — |
| 2005-08-31 | $11.40 | $12.09 | 10,434 | — | — |
| 2005-08-30 | $11.17 | $11.84 | 7,074 | — | — |
| 2005-08-29 | $11.59 | $12.28 | 5,129 | — | — |
| 2005-08-26 | $11.87 | $12.58 | 6,013 | — | — |
| 2005-08-25 | $11.88 | $12.59 | 3,183 | — | — |
| 2005-08-24 | $11.85 | $12.56 | 5,129 | — | — |
| 2005-08-23 | $11.96 | $12.67 | 177 | — | — |
| 2005-08-22 | $12.10 | $12.82 | 11,142 | — | — |
| 2005-08-19 | $12.33 | $13.06 | 13,441 | — | — |
| 2005-08-18 | $12.44 | $13.18 | 177 | — | — |
| 2005-08-17 | $12.61 | $13.36 | 1,592 | — | — |
| 2005-08-16 | $12.43 | $13.18 | 531 | — | — |
| 2005-08-15 | $12.64 | $13.40 | 10,257 | — | — |
| 2005-08-12 | $12.67 | $13.42 | 5,306 | — | — |
| 2005-08-11 | $12.43 | $13.17 | 9,373 | — | — |
| 2005-08-10 | $11.99 | $12.70 | 7,781 | — | — |
| 2005-08-09 | $12.03 | $12.75 | 0 | — | — |
| 2005-08-08 | $12.03 | $12.75 | 1,061 | — | — |
| 2005-08-05 | $12.13 | $12.85 | 29,003 | — | — |
| 2005-08-04 | $12.14 | $12.87 | 6,190 | — | — |
| 2005-08-03 | $12.38 | $13.12 | 15,563 | — | — |
| 2005-08-02 | $12.33 | $13.06 | 27,058 | — | — |
| 2005-08-01 | $12.47 | $13.22 | 4,244 | — | — |
| 2005-07-29 | $12.43 | $13.18 | 22,991 | — | — |
| 2005-07-28 | $11.79 | $12.49 | 77,991 | — | — |
| 2005-07-27 | $11.37 | $12.04 | 21,576 | — | — |
| 2005-07-26 | $12.04 | $12.76 | 6,543 | — | — |
| 2005-07-25 | $12.44 | $13.18 | 884 | — | — |
| 2005-07-22 | $12.50 | $13.24 | 8,489 | — | — |
| 2005-07-21 | $12.73 | $13.49 | 177 | — | — |
| 2005-07-20 | $12.84 | $13.61 | 5,482 | — | — |
| 2005-07-19 | $12.75 | $13.51 | 5,659 | — | — |
| 2005-07-18 | $12.72 | $13.48 | 0 | — | — |
| 2005-07-15 | $12.72 | $13.48 | 2,476 | — | — |
| 2005-07-14 | $12.72 | $13.48 | 1,769 | — | — |
| 2005-07-13 | $13.07 | $13.85 | 0 | — | — |
| 2005-07-12 | $13.07 | $13.85 | 3,183 | — | — |
| 2005-07-11 | $13.07 | $13.85 | 8,843 | — | — |
| 2005-07-08 | $12.80 | $13.57 | 9,373 | — | — |
| 2005-07-07 | $12.62 | $13.37 | 531 | — | — |
| 2005-07-06 | $12.78 | $13.54 | 5,482 | — | — |
| 2005-07-05 | $13.23 | $14.02 | 3,360 | — | — |
| 2005-07-01 | $12.98 | $13.75 | 7,958 | — | — |
| 2005-06-30 | $12.86 | $13.63 | 531 | — | — |
| 2005-06-29 | $12.54 | $13.29 | 1,415 | — | — |
| 2005-06-28 | $12.16 | $12.88 | 0 | — | — |
| 2005-06-27 | $12.16 | $12.88 | 1,061 | — | — |
| 2005-06-24 | $11.99 | $12.70 | 11,142 | — | — |
| 2005-06-23 | $12.64 | $13.39 | 0 | — | — |
| 2005-06-22 | $12.64 | $13.39 | 1,592 | — | — |
| 2005-06-21 | $12.55 | $13.30 | 354 | — | — |
| 2005-06-20 | $12.67 | $13.42 | 5,836 | — | — |
| 2005-06-17 | $12.61 | $13.36 | 0 | — | — |
| 2005-06-16 | $12.61 | $13.36 | 1,061 | — | — |
| 2005-06-15 | $12.35 | $13.09 | 0 | — | — |
| 2005-06-14 | $12.35 | $13.09 | 1,945 | — | — |
| 2005-06-13 | $12.13 | $12.85 | 2,476 | — | — |
| 2005-06-10 | $12.13 | $12.85 | 0 | — | — |
| 2005-06-09 | $12.13 | $12.85 | 2,299 | — | — |
| 2005-06-08 | $11.90 | $12.61 | 5,306 | — | — |
| 2005-06-07 | $12.17 | $12.90 | 3,006 | — | — |
| 2005-06-06 | $11.93 | $12.64 | 531 | — | — |
| 2005-06-03 | $11.87 | $12.58 | 4,068 | — | — |
| 2005-06-02 | $11.76 | $12.46 | 4,775 | — | — |
| 2005-06-01 | $11.70 | $12.40 | 3,183 | — | — |
| 2005-05-31 | $11.45 | $12.13 | 0 | — | — |
| 2005-05-27 | $11.45 | $12.13 | 1,238 | — | — |
| 2005-05-26 | $11.45 | $12.13 | 1,238 | — | — |
| 2005-05-25 | $11.33 | $11.99 | 531 | — | — |
| 2005-05-24 | $11.54 | $12.22 | 177 | — | — |
| 2005-05-23 | $11.40 | $12.07 | 0 | — | — |
| 2005-05-20 | $11.40 | $12.07 | 3,714 | — | — |
| 2005-05-19 | $11.44 | $12.12 | 22,460 | — | — |
| 2005-05-18 | $11.44 | $12.11 | 44,213 | — | — |
| 2005-05-17 | $11.43 | $12.10 | 16,624 | — | — |
| 2005-05-16 | $11.54 | $12.22 | 2,299 | — | — |
| 2005-05-13 | $11.41 | $12.08 | 5,306 | — | — |
| 2005-05-12 | $11.34 | $12.01 | 3,183 | — | — |
| 2005-05-11 | $11.44 | $12.12 | 707 | — | — |
| 2005-05-10 | $11.37 | $12.04 | 5,836 | — | — |
| 2005-05-09 | $11.90 | $12.61 | 6,367 | — | — |
| 2005-05-06 | $11.76 | $12.46 | 1,415 | — | — |
| 2005-05-05 | $11.61 | $12.29 | 177 | — | — |
| 2005-05-04 | $11.61 | $12.30 | 531 | — | — |
| 2005-05-03 | $11.43 | $12.11 | 1,769 | — | — |
| 2005-05-02 | $11.47 | $12.15 | 12,026 | — | — |
| 2005-04-29 | $10.91 | $11.55 | 2,653 | — | — |
| 2005-04-28 | $11.17 | $11.83 | 5,129 | — | — |
| 2005-04-27 | $9.56 | $10.12 | 1,769 | — | — |
| 2005-04-26 | $9.09 | $9.62 | 96,560 | — | — |
| 2005-04-25 | $9.15 | $9.70 | 2,653 | — | — |
| 2005-04-22 | $8.87 | $9.40 | 1,061 | — | — |
| 2005-04-21 | $9.18 | $9.72 | 11,672 | — | — |
| 2005-04-20 | $9.18 | $9.72 | 4,244 | — | — |
| 2005-04-19 | $9.16 | $9.70 | 6,367 | — | — |
| 2005-04-18 | $8.89 | $9.41 | 1,769 | — | — |
| 2005-04-15 | $8.99 | $9.52 | 3,183 | — | — |
| 2005-04-14 | $9.05 | $9.58 | 177 | — | — |
| 2005-04-13 | $9.35 | $9.90 | 884 | — | — |
| 2005-04-12 | $9.56 | $10.12 | 707 | — | — |
| 2005-04-11 | $9.56 | $10.12 | 4,068 | — | — |
| 2005-04-08 | $9.47 | $10.03 | 707 | — | — |
| 2005-04-07 | $9.70 | $10.27 | 3,360 | — | — |
| 2005-04-06 | $9.95 | $10.54 | 3,537 | — | — |
| 2005-04-05 | $9.79 | $10.37 | 2,299 | — | — |
| 2005-04-04 | $9.79 | $10.37 | 5,306 | — | — |
| 2005-04-01 | $9.90 | $10.48 | 1,945 | — | — |
| 2005-03-31 | $10.04 | $10.64 | 17,508 | — | — |
| 2005-03-30 | $10.35 | $10.96 | 1,945 | — | — |
| 2005-03-29 | $10.38 | $10.99 | 884 | — | — |
| 2005-03-28 | $10.22 | $10.82 | 1,238 | — | — |
| 2005-03-24 | $10.22 | $10.83 | 884 | — | — |
| 2005-03-23 | $10.20 | $10.80 | 4,952 | — | — |
| 2005-03-22 | $10.60 | $11.23 | 0 | — | — |
| 2005-03-21 | $10.60 | $11.23 | 1,238 | — | — |
| 2005-03-18 | $10.64 | $11.27 | 177 | — | — |
| 2005-03-17 | $10.59 | $11.22 | 354 | — | — |
| 2005-03-16 | $10.53 | $11.16 | 4,952 | — | — |
| 2005-03-15 | $10.64 | $11.27 | 5,306 | — | — |
| 2005-03-14 | $10.27 | $10.88 | 8,666 | — | — |
| 2005-03-11 | $10.13 | $10.73 | 1,769 | — | — |
| 2005-03-10 | $10.04 | $10.63 | 3,891 | — | — |
| 2005-03-09 | $10.07 | $10.66 | 11,672 | — | — |
| 2005-03-08 | $10.49 | $11.11 | 7,074 | — | — |
| 2005-03-07 | $10.46 | $11.08 | 6,543 | — | — |
| 2005-03-04 | $10.59 | $11.22 | 7,605 | — | — |
| 2005-03-03 | $10.52 | $11.14 | 1,061 | — | — |
| 2005-03-02 | $10.68 | $11.31 | 6,897 | — | — |
| 2005-03-01 | $10.72 | $11.35 | 7,428 | — | — |
| 2005-02-28 | $10.58 | $11.20 | 3,891 | — | — |
| 2005-02-25 | $10.46 | $11.07 | 5,836 | — | — |
| 2005-02-24 | $10.13 | $10.72 | 28,473 | — | — |
| 2005-02-23 | $10.86 | $11.49 | 3,714 | — | — |
| 2005-02-22 | $10.83 | $11.47 | 8,666 | — | — |
| 2005-02-18 | $11.16 | $11.81 | 6,720 | — | — |
| 2005-02-17 | $11.21 | $11.87 | 12,203 | — | — |
| 2005-02-16 | $11.19 | $11.84 | 9,727 | — | — |
| 2005-02-15 | $11.17 | $11.82 | 10,611 | — | — |
| 2005-02-14 | $11.20 | $11.85 | 0 | — | — |
| 2005-02-11 | $11.20 | $11.85 | 0 | — | — |
| 2005-02-10 | $11.20 | $11.85 | 0 | — | — |
| 2005-02-09 | $11.20 | $11.85 | 5,306 | — | — |
| 2005-02-08 | $11.31 | $11.97 | 1,061 | — | — |
| 2005-02-07 | $11.36 | $12.02 | 1,592 | — | — |
| 2005-02-04 | $11.30 | $11.96 | 3,714 | — | — |
| 2005-02-03 | $11.05 | $11.69 | 1,945 | — | — |
| 2005-02-02 | $11.25 | $11.91 | 3,360 | — | — |
| 2005-02-01 | $10.97 | $11.61 | 4,952 | — | — |
| 2005-01-31 | $10.80 | $11.43 | 2,830 | — | — |
| 2005-01-28 | $10.46 | $11.07 | 1,061 | — | — |
| 2005-01-27 | $10.69 | $11.31 | 1,061 | — | — |
| 2005-01-26 | $10.26 | $10.86 | 6,013 | — | — |
| 2005-01-25 | $10.74 | $11.37 | 1,769 | — | — |
| 2005-01-24 | $11.11 | $11.76 | 2,299 | — | — |
| 2005-01-21 | $11.45 | $12.12 | 354 | — | — |
| 2005-01-20 | $11.48 | $12.15 | 1,415 | — | — |
| 2005-01-19 | $11.59 | $12.27 | 1,061 | — | — |
| 2005-01-18 | $11.63 | $12.31 | 3,714 | — | — |
| 2005-01-14 | $11.70 | $12.39 | 354 | — | — |
| 2005-01-13 | $11.68 | $12.36 | 0 | — | — |
| 2005-01-12 | $11.68 | $12.36 | 2,476 | — | — |
| 2005-01-11 | $11.55 | $12.22 | 8,666 | — | — |
| 2005-01-10 | $11.65 | $12.33 | 1,769 | — | — |
| 2005-01-07 | $11.38 | $12.05 | 8,666 | — | — |
| 2005-01-06 | $11.87 | $12.57 | 7,958 | — | — |
| 2005-01-05 | $12.00 | $12.70 | 884 | — | — |
| 2005-01-04 | $11.87 | $12.57 | 7,781 | — | — |
| 2005-01-03 | $12.44 | $13.17 | 2,653 | — | — |