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
- 1997-09-25 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 | $12.60 | $12.60 | 16,600 | — | — |
| 2005-12-29 | $12.28 | $12.28 | 6,100 | — | — |
| 2005-12-28 | $12.52 | $12.52 | 1,475 | — | — |
| 2005-12-27 | $12.16 | $12.16 | 11,575 | — | — |
| 2005-12-23 | $12.52 | $12.52 | 15,250 | — | — |
| 2005-12-22 | $12.28 | $12.28 | 15,650 | — | — |
| 2005-12-21 | $11.88 | $11.88 | 18,625 | — | — |
| 2005-12-20 | $12.04 | $12.04 | 24,875 | — | — |
| 2005-12-19 | $11.52 | $11.52 | 16,475 | — | — |
| 2005-12-16 | $12.20 | $12.20 | 18,550 | — | — |
| 2005-12-15 | $12.04 | $12.04 | 14,175 | — | — |
| 2005-12-14 | $11.80 | $11.80 | 106,750 | — | — |
| 2005-12-13 | $12.52 | $12.52 | 31,525 | — | — |
| 2005-12-12 | $13.40 | $13.40 | 24,725 | — | — |
| 2005-12-09 | $13.04 | $13.04 | 16,225 | — | — |
| 2005-12-08 | $13.20 | $13.20 | 12,450 | — | — |
| 2005-12-07 | $13.16 | $13.16 | 16,500 | — | — |
| 2005-12-06 | $13.48 | $13.48 | 21,150 | — | — |
| 2005-12-05 | $13.40 | $13.40 | 33,875 | — | — |
| 2005-12-02 | $13.80 | $13.80 | 114,725 | — | — |
| 2005-12-01 | $13.16 | $13.16 | 66,725 | — | — |
| 2005-11-30 | $12.92 | $12.92 | 76,425 | — | — |
| 2005-11-29 | $13.12 | $13.12 | 101,225 | — | — |
| 2005-11-28 | $11.48 | $11.48 | 11,925 | — | — |
| 2005-11-25 | $11.36 | $11.36 | 11,000 | — | — |
| 2005-11-23 | $11.12 | $11.12 | 44,325 | — | — |
| 2005-11-22 | $11.44 | $11.44 | 21,400 | — | — |
| 2005-11-21 | $11.80 | $11.80 | 14,400 | — | — |
| 2005-11-18 | $12.00 | $12.00 | 32,750 | — | — |
| 2005-11-17 | $12.20 | $12.20 | 66,350 | — | — |
| 2005-11-16 | $11.08 | $11.08 | 19,650 | — | — |
| 2005-11-15 | $11.00 | $11.00 | 71,175 | — | — |
| 2005-11-14 | $11.48 | $11.48 | 128,575 | — | — |
| 2005-11-11 | $12.20 | $12.20 | 116,500 | — | — |
| 2005-11-10 | $11.60 | $11.60 | 57,475 | — | — |
| 2005-11-09 | $11.00 | $11.00 | 36,275 | — | — |
| 2005-11-08 | $10.88 | $10.88 | 64,825 | — | — |
| 2005-11-07 | $11.00 | $11.00 | 303,350 | — | — |
| 2005-11-04 | $9.00 | $9.00 | 39,675 | — | — |
| 2005-11-03 | $9.16 | $9.16 | 147,325 | — | — |
| 2005-11-02 | $9.04 | $9.04 | 53,925 | — | — |
| 2005-11-01 | $9.08 | $9.08 | 60,125 | — | — |
| 2005-10-31 | $9.72 | $9.72 | 259,675 | — | — |
| 2005-10-28 | $8.48 | $8.48 | 3,700 | — | — |
| 2005-10-27 | $8.32 | $8.32 | 5,425 | — | — |
| 2005-10-26 | $8.60 | $8.60 | 2,025 | — | — |
| 2005-10-25 | $8.40 | $8.40 | 1,100 | — | — |
| 2005-10-24 | $8.52 | $8.52 | 2,625 | — | — |
| 2005-10-21 | $8.16 | $8.16 | 8,250 | — | — |
| 2005-10-20 | $7.96 | $7.96 | 5,075 | — | — |
| 2005-10-19 | $7.84 | $7.84 | 1,650 | — | — |
| 2005-10-18 | $7.80 | $7.80 | 950 | — | — |
| 2005-10-17 | $7.96 | $7.96 | 6,000 | — | — |
| 2005-10-14 | $7.72 | $7.72 | 1,750 | — | — |
| 2005-10-13 | $7.80 | $7.80 | 1,275 | — | — |
| 2005-10-12 | $7.64 | $7.64 | 6,800 | — | — |
| 2005-10-11 | $7.76 | $7.76 | 1,625 | — | — |
| 2005-10-10 | $8.00 | $8.00 | 2,125 | — | — |
| 2005-10-07 | $7.96 | $7.96 | 3,800 | — | — |
| 2005-10-06 | $7.84 | $7.84 | 11,800 | — | — |
| 2005-10-05 | $8.04 | $8.04 | 10,600 | — | — |
| 2005-10-04 | $8.08 | $8.08 | 5,225 | — | — |
| 2005-10-03 | $8.24 | $8.24 | 26,100 | — | — |
| 2005-09-30 | $8.08 | $8.08 | 4,375 | — | — |
| 2005-09-29 | $8.04 | $8.04 | 10,100 | — | — |
| 2005-09-28 | $8.24 | $8.24 | 4,625 | — | — |
| 2005-09-27 | $8.20 | $8.20 | 9,775 | — | — |
| 2005-09-26 | $8.32 | $8.32 | 83,850 | — | — |
| 2005-09-23 | $8.32 | $8.32 | 1,500 | — | — |
| 2005-09-22 | $8.20 | $8.20 | 9,000 | — | — |
| 2005-09-21 | $8.36 | $8.36 | 10,300 | — | — |
| 2005-09-20 | $8.80 | $8.80 | 10,775 | — | — |
| 2005-09-19 | $9.00 | $9.00 | 6,925 | — | — |
| 2005-09-16 | $8.44 | $8.44 | 2,175 | — | — |
| 2005-09-15 | $8.56 | $8.56 | 3,200 | — | — |
| 2005-09-14 | $8.56 | $8.56 | 425 | — | — |
| 2005-09-13 | $8.64 | $8.64 | 2,425 | — | — |
| 2005-09-12 | $8.72 | $8.72 | 6,400 | — | — |
| 2005-09-09 | $8.56 | $8.56 | 8,050 | — | — |
| 2005-09-08 | $8.32 | $8.32 | 12,025 | — | — |
| 2005-09-07 | $8.20 | $8.20 | 15,750 | — | — |
| 2005-09-06 | $8.80 | $8.80 | 7,375 | — | — |
| 2005-09-02 | $9.24 | $9.24 | 1,400 | — | — |
| 2005-09-01 | $9.32 | $9.32 | 9,675 | — | — |
| 2005-08-31 | $9.24 | $9.24 | 3,200 | — | — |
| 2005-08-30 | $9.52 | $9.52 | 13,700 | — | — |
| 2005-08-29 | $9.36 | $9.36 | 3,500 | — | — |
| 2005-08-26 | $9.44 | $9.44 | 1,100 | — | — |
| 2005-08-25 | $9.60 | $9.60 | 6,950 | — | — |
| 2005-08-24 | $9.60 | $9.60 | 3,750 | — | — |
| 2005-08-23 | $9.60 | $9.60 | 1,675 | — | — |
| 2005-08-22 | $9.60 | $9.60 | 1,525 | — | — |
| 2005-08-19 | $9.80 | $9.80 | 3,975 | — | — |
| 2005-08-18 | $9.52 | $9.52 | 5,200 | — | — |
| 2005-08-17 | $9.72 | $9.72 | 10,150 | — | — |
| 2005-08-16 | $9.76 | $9.76 | 5,875 | — | — |
| 2005-08-15 | $10.16 | $10.16 | 8,125 | — | — |
| 2005-08-12 | $10.00 | $10.00 | 11,275 | — | — |
| 2005-08-11 | $10.32 | $10.32 | 2,875 | — | — |
| 2005-08-10 | $10.56 | $10.56 | 13,625 | — | — |
| 2005-08-09 | $10.52 | $10.52 | 16,150 | — | — |
| 2005-08-08 | $9.76 | $9.76 | 30,675 | — | — |
| 2005-08-05 | $9.60 | $9.60 | 12,825 | — | — |
| 2005-08-04 | $9.68 | $9.68 | 20,475 | — | — |
| 2005-08-03 | $10.52 | $10.52 | 48,575 | — | — |
| 2005-08-02 | $9.44 | $9.44 | 5,875 | — | — |
| 2005-08-01 | $9.32 | $9.32 | 41,325 | — | — |
| 2005-07-29 | $8.80 | $8.80 | 5,875 | — | — |
| 2005-07-28 | $8.72 | $8.72 | 29,625 | — | — |
| 2005-07-27 | $8.72 | $8.72 | 60,650 | — | — |
| 2005-07-26 | $8.40 | $8.40 | 39,850 | — | — |
| 2005-07-25 | $7.80 | $7.80 | 140,075 | — | — |
| 2005-07-22 | $7.12 | $7.12 | 2,900 | — | — |
| 2005-07-21 | $7.16 | $7.16 | 32,350 | — | — |
| 2005-07-20 | $6.96 | $6.96 | 31,775 | — | — |
| 2005-07-19 | $6.48 | $6.48 | 4,650 | — | — |
| 2005-07-18 | $6.60 | $6.60 | 725 | — | — |
| 2005-07-15 | $6.68 | $6.68 | 3,750 | — | — |
| 2005-07-14 | $6.40 | $6.40 | 2,350 | — | — |
| 2005-07-13 | $6.00 | $6.00 | 2,675 | — | — |
| 2005-07-12 | $6.16 | $6.16 | 475 | — | — |
| 2005-07-11 | $6.20 | $6.20 | 4,150 | — | — |
| 2005-07-08 | $6.04 | $6.04 | 3,000 | — | — |
| 2005-07-07 | $6.00 | $6.00 | 2,875 | — | — |
| 2005-07-06 | $6.12 | $6.12 | 2,550 | — | — |
| 2005-07-05 | $6.36 | $6.36 | 125 | — | — |
| 2005-07-01 | $6.32 | $6.32 | 425 | — | — |
| 2005-06-30 | $6.52 | $6.52 | 1,350 | — | — |
| 2005-06-29 | $6.52 | $6.52 | 675 | — | — |
| 2005-06-28 | $6.60 | $6.60 | 1,050 | — | — |
| 2005-06-27 | $6.48 | $6.48 | 2,250 | — | — |
| 2005-06-24 | $6.40 | $6.40 | 750 | — | — |
| 2005-06-23 | $6.68 | $6.68 | 2,150 | — | — |
| 2005-06-22 | $6.60 | $6.60 | 3,300 | — | — |
| 2005-06-21 | $6.80 | $6.80 | 975 | — | — |
| 2005-06-20 | $6.80 | $6.80 | 4,075 | — | — |
| 2005-06-17 | $6.68 | $6.68 | 6,350 | — | — |
| 2005-06-16 | $6.40 | $6.40 | 575 | — | — |
| 2005-06-15 | $6.32 | $6.32 | 225 | — | — |
| 2005-06-14 | $6.32 | $6.32 | 4,625 | — | — |
| 2005-06-13 | $6.68 | $6.68 | 5,750 | — | — |
| 2005-06-10 | $6.76 | $6.76 | 4,525 | — | — |
| 2005-06-09 | $6.88 | $6.88 | 11,675 | — | — |
| 2005-06-08 | $7.00 | $7.00 | 17,350 | — | — |
| 2005-06-07 | $6.68 | $6.68 | 1,925 | — | — |
| 2005-06-06 | $7.00 | $7.00 | 750 | — | — |
| 2005-06-03 | $6.92 | $6.92 | 19,400 | — | — |
| 2005-06-02 | $6.64 | $6.64 | 1,050 | — | — |
| 2005-06-01 | $6.80 | $6.80 | 11,950 | — | — |
| 2005-05-31 | $7.04 | $7.04 | 3,475 | — | — |
| 2005-05-27 | $7.20 | $7.20 | 9,725 | — | — |
| 2005-05-26 | $6.64 | $6.64 | 15,575 | — | — |
| 2005-05-25 | $6.24 | $6.24 | 7,375 | — | — |
| 2005-05-24 | $6.44 | $6.44 | 23,875 | — | — |
| 2005-05-23 | $7.40 | $7.40 | 3,675 | — | — |
| 2005-05-20 | $7.40 | $7.40 | 1,225 | — | — |
| 2005-05-19 | $7.48 | $7.48 | 0 | — | — |
| 2005-05-18 | $7.48 | $7.48 | 4,925 | — | — |
| 2005-05-17 | $7.32 | $7.32 | 3,975 | — | — |
| 2005-05-16 | $7.56 | $7.56 | 4,425 | — | — |
| 2005-05-13 | $7.44 | $7.44 | 3,600 | — | — |
| 2005-05-12 | $7.68 | $7.68 | 425 | — | — |
| 2005-05-11 | $7.60 | $7.60 | 2,400 | — | — |
| 2005-05-10 | $7.68 | $7.68 | 3,500 | — | — |
| 2005-05-09 | $7.64 | $7.64 | 1,125 | — | — |
| 2005-05-06 | $7.88 | $7.88 | 1,375 | — | — |
| 2005-05-05 | $7.80 | $7.80 | 4,100 | — | — |
| 2005-05-04 | $7.60 | $7.60 | 14,000 | — | — |
| 2005-05-03 | $7.40 | $7.40 | 16,550 | — | — |
| 2005-05-02 | $7.72 | $7.72 | 16,050 | — | — |
| 2005-04-29 | $7.40 | $7.40 | 13,950 | — | — |
| 2005-04-28 | $7.20 | $7.20 | 24,600 | — | — |
| 2005-04-27 | $8.20 | $8.20 | 19,150 | — | — |
| 2005-04-26 | $9.12 | $9.12 | 21,100 | — | — |
| 2005-04-25 | $9.80 | $9.80 | 700 | — | — |
| 2005-04-22 | $9.76 | $9.76 | 300 | — | — |
| 2005-04-21 | $10.00 | $10.00 | 1,375 | — | — |
| 2005-04-20 | $9.96 | $9.96 | 675 | — | — |
| 2005-04-19 | $9.88 | $9.88 | 275 | — | — |
| 2005-04-18 | $10.20 | $10.20 | 2,200 | — | — |
| 2005-04-15 | $10.00 | $10.00 | 2,975 | — | — |
| 2005-04-14 | $10.16 | $10.16 | 4,325 | — | — |
| 2005-04-13 | $10.40 | $10.40 | 375 | — | — |
| 2005-04-12 | $10.20 | $10.20 | 2,550 | — | — |
| 2005-04-11 | $10.60 | $10.60 | 1,525 | — | — |
| 2005-04-08 | $10.28 | $10.28 | 3,150 | — | — |
| 2005-04-07 | $10.00 | $10.00 | 1,475 | — | — |
| 2005-04-06 | $10.08 | $10.08 | 3,025 | — | — |
| 2005-04-05 | $9.92 | $9.92 | 2,100 | — | — |
| 2005-04-04 | $10.00 | $10.00 | 2,650 | — | — |
| 2005-04-01 | $10.16 | $10.16 | 2,425 | — | — |
| 2005-03-31 | $10.20 | $10.20 | 1,950 | — | — |
| 2005-03-30 | $10.76 | $10.76 | 900 | — | — |
| 2005-03-29 | $10.24 | $10.24 | 3,200 | — | — |
| 2005-03-28 | $10.52 | $10.52 | 1,375 | — | — |
| 2005-03-24 | $10.20 | $10.20 | 8,700 | — | — |
| 2005-03-23 | $10.56 | $10.56 | 8,375 | — | — |
| 2005-03-22 | $10.68 | $10.68 | 3,750 | — | — |
| 2005-03-21 | $10.76 | $10.76 | 9,325 | — | — |
| 2005-03-18 | $11.56 | $11.56 | 3,150 | — | — |
| 2005-03-17 | $11.24 | $11.24 | 75 | — | — |
| 2005-03-16 | $11.68 | $11.68 | 5,500 | — | — |
| 2005-03-15 | $11.56 | $11.56 | 1,350 | — | — |
| 2005-03-14 | $11.96 | $11.96 | 3,775 | — | — |
| 2005-03-11 | $12.40 | $12.40 | 1,675 | — | — |
| 2005-03-10 | $11.60 | $11.60 | 4,675 | — | — |
| 2005-03-09 | $11.80 | $11.80 | 2,175 | — | — |
| 2005-03-08 | $12.20 | $12.20 | 4,450 | — | — |
| 2005-03-07 | $12.00 | $12.00 | 10,700 | — | — |
| 2005-03-04 | $12.32 | $12.32 | 2,650 | — | — |
| 2005-03-03 | $12.40 | $12.40 | 4,550 | — | — |
| 2005-03-02 | $12.20 | $12.20 | 3,425 | — | — |
| 2005-03-01 | $12.24 | $12.24 | 11,400 | — | — |
| 2005-02-28 | $12.04 | $12.04 | 16,525 | — | — |
| 2005-02-25 | $12.52 | $12.52 | 3,125 | — | — |
| 2005-02-24 | $12.20 | $12.20 | 3,100 | — | — |
| 2005-02-23 | $12.44 | $12.44 | 1,900 | — | — |
| 2005-02-22 | $12.32 | $12.32 | 8,325 | — | — |
| 2005-02-18 | $12.80 | $12.80 | 9,675 | — | — |
| 2005-02-17 | $13.00 | $13.00 | 9,600 | — | — |
| 2005-02-16 | $13.20 | $13.20 | 18,550 | — | — |
| 2005-02-15 | $12.24 | $12.24 | 22,550 | — | — |
| 2005-02-14 | $11.44 | $11.44 | 19,150 | — | — |
| 2005-02-11 | $11.76 | $11.76 | 7,875 | — | — |
| 2005-02-10 | $11.44 | $11.44 | 27,900 | — | — |
| 2005-02-09 | $11.96 | $11.96 | 34,925 | — | — |
| 2005-02-08 | $12.80 | $12.80 | 92,975 | — | — |
| 2005-02-07 | $10.76 | $10.76 | 17,950 | — | — |
| 2005-02-04 | $10.84 | $10.84 | 8,925 | — | — |
| 2005-02-03 | $10.40 | $10.40 | 12,175 | — | — |
| 2005-02-02 | $10.12 | $10.12 | 11,950 | — | — |
| 2005-02-01 | $9.80 | $9.80 | 10,750 | — | — |
| 2005-01-31 | $10.16 | $10.16 | 15,675 | — | — |
| 2005-01-28 | $10.76 | $10.76 | 12,200 | — | — |
| 2005-01-27 | $10.80 | $10.80 | 26,900 | — | — |
| 2005-01-26 | $10.60 | $10.60 | 54,550 | — | — |
| 2005-01-25 | $10.52 | $10.52 | 14,350 | — | — |
| 2005-01-24 | $10.08 | $10.08 | 14,900 | — | — |
| 2005-01-21 | $9.68 | $9.68 | 2,175 | — | — |
| 2005-01-20 | $9.52 | $9.52 | 5,175 | — | — |
| 2005-01-19 | $9.80 | $9.80 | 8,900 | — | — |
| 2005-01-18 | $10.24 | $10.24 | 16,925 | — | — |
| 2005-01-14 | $10.60 | $10.60 | 5,925 | — | — |
| 2005-01-13 | $10.56 | $10.56 | 15,650 | — | — |
| 2005-01-12 | $9.92 | $9.92 | 10,750 | — | — |
| 2005-01-11 | $10.36 | $10.36 | 16,750 | — | — |
| 2005-01-10 | $11.12 | $11.12 | 24,500 | — | — |
| 2005-01-07 | $9.76 | $9.76 | 1,075 | — | — |
| 2005-01-06 | $9.68 | $9.68 | 6,675 | — | — |
| 2005-01-05 | $9.72 | $9.72 | 10,375 | — | — |
| 2005-01-04 | $9.32 | $9.32 | 11,900 | — | — |
| 2005-01-03 | $9.64 | $9.64 | 4,675 | — | — |