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
- 1994-02-01 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 | $8.42 | $19.10 | 4,800 | — | — |
| 2005-12-29 | $8.42 | $19.10 | 5,100 | — | — |
| 2005-12-28 | $8.27 | $18.76 | 0 | — | — |
| 2005-12-27 | $8.27 | $18.76 | 2,100 | — | — |
| 2005-12-23 | $8.22 | $18.64 | 0 | — | — |
| 2005-12-22 | $8.22 | $18.64 | 3,600 | — | — |
| 2005-12-21 | $8.20 | $18.60 | 0 | — | — |
| 2005-12-20 | $8.20 | $18.60 | 5,100 | — | — |
| 2005-12-19 | $8.18 | $18.57 | 7,200 | — | — |
| 2005-12-16 | $8.19 | $18.57 | 7,200 | — | — |
| 2005-12-15 | $8.17 | $18.53 | 2,100 | — | — |
| 2005-12-14 | $8.18 | $18.57 | 900 | — | — |
| 2005-12-13 | $8.22 | $18.64 | 12,000 | — | — |
| 2005-12-12 | $8.22 | $18.64 | 15,600 | — | — |
| 2005-12-09 | $8.50 | $19.28 | 900 | — | — |
| 2005-12-08 | $8.33 | $18.91 | 2,400 | — | — |
| 2005-12-07 | $8.42 | $19.10 | 1,800 | — | — |
| 2005-12-06 | $8.58 | $19.47 | 600 | — | — |
| 2005-12-05 | $8.52 | $19.32 | 11,700 | — | — |
| 2005-12-02 | $8.31 | $18.85 | 1,800 | — | — |
| 2005-12-01 | $8.52 | $19.32 | 0 | — | — |
| 2005-11-30 | $8.52 | $19.32 | 900 | — | — |
| 2005-11-29 | $8.36 | $18.96 | 1,200 | — | — |
| 2005-11-28 | $8.22 | $18.65 | 19,500 | — | — |
| 2005-11-25 | $8.18 | $18.57 | 31,200 | — | — |
| 2005-11-23 | $8.58 | $19.47 | 1,200 | — | — |
| 2005-11-22 | $8.55 | $19.40 | 4,500 | — | — |
| 2005-11-21 | $8.55 | $19.40 | 0 | — | — |
| 2005-11-18 | $8.55 | $19.40 | 600 | — | — |
| 2005-11-17 | $8.62 | $19.55 | 4,200 | — | — |
| 2005-11-16 | $8.53 | $19.36 | 0 | — | — |
| 2005-11-15 | $8.53 | $19.36 | 3,600 | — | — |
| 2005-11-14 | $8.60 | $19.51 | 2,400 | — | — |
| 2005-11-11 | $8.60 | $19.51 | 0 | — | — |
| 2005-11-10 | $8.60 | $19.51 | 900 | — | — |
| 2005-11-09 | $8.57 | $19.44 | 2,400 | — | — |
| 2005-11-08 | $8.60 | $19.51 | 4,800 | — | — |
| 2005-11-07 | $8.62 | $19.55 | 900 | — | — |
| 2005-11-04 | $8.67 | $19.66 | 8,700 | — | — |
| 2005-11-03 | $8.87 | $20.12 | 2,700 | — | — |
| 2005-11-02 | $8.57 | $19.44 | 7,500 | — | — |
| 2005-11-01 | $8.70 | $19.74 | 0 | — | — |
| 2005-10-31 | $8.70 | $19.74 | 6,600 | — | — |
| 2005-10-28 | $8.67 | $19.66 | 600 | — | — |
| 2005-10-27 | $8.69 | $19.72 | 900 | — | — |
| 2005-10-26 | $8.70 | $19.74 | 3,600 | — | — |
| 2005-10-25 | $8.82 | $20.02 | 1,200 | — | — |
| 2005-10-24 | $8.60 | $19.51 | 8,700 | — | — |
| 2005-10-21 | $8.69 | $19.71 | 3,300 | — | — |
| 2005-10-20 | $8.73 | $19.81 | 900 | — | — |
| 2005-10-19 | $8.73 | $19.81 | 5,100 | — | — |
| 2005-10-18 | $8.77 | $19.89 | 0 | — | — |
| 2005-10-17 | $8.77 | $19.89 | 600 | — | — |
| 2005-10-14 | $8.79 | $19.94 | 0 | — | — |
| 2005-10-13 | $8.79 | $19.94 | 3,000 | — | — |
| 2005-10-12 | $9.00 | $20.41 | 3,000 | — | — |
| 2005-10-11 | $8.94 | $20.07 | 6,900 | — | — |
| 2005-10-10 | $8.84 | $19.83 | 6,900 | — | — |
| 2005-10-07 | $8.81 | $19.77 | 3,900 | — | — |
| 2005-10-06 | $8.71 | $19.54 | 2,100 | — | — |
| 2005-10-05 | $8.96 | $20.11 | 1,200 | — | — |
| 2005-10-04 | $8.98 | $20.15 | 2,400 | — | — |
| 2005-10-03 | $8.68 | $19.48 | 15,600 | — | — |
| 2005-09-30 | $8.82 | $19.79 | 0 | — | — |
| 2005-09-29 | $8.82 | $19.79 | 2,100 | — | — |
| 2005-09-28 | $8.70 | $19.52 | 900 | — | — |
| 2005-09-27 | $8.70 | $19.52 | 900 | — | — |
| 2005-09-26 | $8.77 | $19.67 | 600 | — | — |
| 2005-09-23 | $8.70 | $19.52 | 0 | — | — |
| 2005-09-22 | $8.70 | $19.52 | 300 | — | — |
| 2005-09-21 | $8.92 | $20.01 | 900 | — | — |
| 2005-09-20 | $8.77 | $19.69 | 0 | — | — |
| 2005-09-19 | $8.77 | $19.69 | 0 | — | — |
| 2005-09-16 | $8.77 | $19.69 | 5,700 | — | — |
| 2005-09-15 | $8.91 | $20.00 | 1,500 | — | — |
| 2005-09-14 | $8.94 | $20.06 | 0 | — | — |
| 2005-09-13 | $8.94 | $20.06 | 0 | — | — |
| 2005-09-12 | $8.94 | $20.06 | 3,000 | — | — |
| 2005-09-09 | $9.04 | $20.29 | 300 | — | — |
| 2005-09-08 | $8.97 | $20.12 | 300 | — | — |
| 2005-09-07 | $8.94 | $20.07 | 1,200 | — | — |
| 2005-09-06 | $8.89 | $19.95 | 300 | — | — |
| 2005-09-02 | $8.73 | $19.59 | 1,500 | — | — |
| 2005-09-01 | $9.01 | $20.21 | 300 | — | — |
| 2005-08-31 | $9.05 | $20.31 | 0 | — | — |
| 2005-08-30 | $9.05 | $20.31 | 9,000 | — | — |
| 2005-08-29 | $8.80 | $19.75 | 1,200 | — | — |
| 2005-08-26 | $8.80 | $19.74 | 6,600 | — | — |
| 2005-08-25 | $8.67 | $19.45 | 0 | — | — |
| 2005-08-24 | $8.67 | $19.45 | 0 | — | — |
| 2005-08-23 | $8.67 | $19.45 | 2,400 | — | — |
| 2005-08-22 | $8.56 | $19.21 | 5,100 | — | — |
| 2005-08-19 | $8.74 | $19.60 | 5,100 | — | — |
| 2005-08-18 | $8.67 | $19.46 | 6,900 | — | — |
| 2005-08-17 | $9.08 | $20.38 | 0 | — | — |
| 2005-08-16 | $9.08 | $20.38 | 3,300 | — | — |
| 2005-08-15 | $8.72 | $19.57 | 2,100 | — | — |
| 2005-08-12 | $8.72 | $19.56 | 6,000 | — | — |
| 2005-08-11 | $8.83 | $19.81 | 3,900 | — | — |
| 2005-08-10 | $8.95 | $20.08 | 300 | — | — |
| 2005-08-09 | $8.94 | $20.07 | 900 | — | — |
| 2005-08-08 | $8.81 | $19.76 | 6,000 | — | — |
| 2005-08-05 | $9.17 | $20.57 | 900 | — | — |
| 2005-08-04 | $9.25 | $20.75 | 3,000 | — | — |
| 2005-08-03 | $8.89 | $19.95 | 1,500 | — | — |
| 2005-08-02 | $8.92 | $20.01 | 6,300 | — | — |
| 2005-08-01 | $9.00 | $20.19 | 6,600 | — | — |
| 2005-07-29 | $8.78 | $19.69 | 1,800 | — | — |
| 2005-07-28 | $8.90 | $19.98 | 0 | — | — |
| 2005-07-27 | $8.90 | $19.98 | 300 | — | — |
| 2005-07-26 | $8.67 | $19.45 | 7,500 | — | — |
| 2005-07-25 | $8.97 | $20.13 | 600 | — | — |
| 2005-07-22 | $8.69 | $19.51 | 900 | — | — |
| 2005-07-21 | $8.87 | $19.90 | 600 | — | — |
| 2005-07-20 | $8.85 | $19.85 | 600 | — | — |
| 2005-07-19 | $8.85 | $19.85 | 900 | — | — |
| 2005-07-18 | $8.77 | $19.67 | 2,700 | — | — |
| 2005-07-15 | $8.85 | $19.85 | 0 | — | — |
| 2005-07-14 | $8.85 | $19.85 | 900 | — | — |
| 2005-07-13 | $8.98 | $20.14 | 3,900 | — | — |
| 2005-07-12 | $8.91 | $19.76 | 3,000 | — | — |
| 2005-07-11 | $8.87 | $19.68 | 1,800 | — | — |
| 2005-07-08 | $8.85 | $19.63 | 3,000 | — | — |
| 2005-07-07 | $8.54 | $18.95 | 3,600 | — | — |
| 2005-07-06 | $8.87 | $19.69 | 8,700 | — | — |
| 2005-07-05 | $8.76 | $19.43 | 6,600 | — | — |
| 2005-07-01 | $8.83 | $19.60 | 5,100 | — | — |
| 2005-06-30 | $8.75 | $19.42 | 20,100 | — | — |
| 2005-06-29 | $8.90 | $19.75 | 2,100 | — | — |
| 2005-06-28 | $8.92 | $19.79 | 2,100 | — | — |
| 2005-06-27 | $8.93 | $19.81 | 0 | — | — |
| 2005-06-24 | $8.93 | $19.81 | 1,800 | — | — |
| 2005-06-23 | $8.80 | $19.53 | 900 | — | — |
| 2005-06-22 | $8.78 | $19.48 | 1,200 | — | — |
| 2005-06-21 | $8.73 | $19.38 | 1,200 | — | — |
| 2005-06-20 | $8.67 | $19.24 | 1,200 | — | — |
| 2005-06-17 | $8.83 | $19.60 | 6,300 | — | — |
| 2005-06-16 | $8.69 | $19.29 | 3,900 | — | — |
| 2005-06-15 | $8.50 | $18.86 | 1,200 | — | — |
| 2005-06-14 | $8.58 | $19.05 | 4,800 | — | — |
| 2005-06-13 | $8.60 | $19.08 | 4,500 | — | — |
| 2005-06-10 | $8.66 | $19.21 | 2,700 | — | — |
| 2005-06-09 | $8.44 | $18.72 | 6,000 | — | — |
| 2005-06-08 | $8.74 | $19.40 | 1,500 | — | — |
| 2005-06-07 | $8.79 | $19.51 | 2,100 | — | — |
| 2005-06-06 | $8.77 | $19.45 | 1,200 | — | — |
| 2005-06-03 | $8.76 | $19.45 | 3,600 | — | — |
| 2005-06-02 | $8.70 | $19.31 | 17,400 | — | — |
| 2005-06-01 | $8.98 | $19.93 | 0 | — | — |
| 2005-05-31 | $8.98 | $19.93 | 600 | — | — |
| 2005-05-27 | $8.75 | $19.42 | 1,500 | — | — |
| 2005-05-26 | $8.98 | $19.93 | 3,900 | — | — |
| 2005-05-25 | $8.81 | $19.54 | 900 | — | — |
| 2005-05-24 | $8.62 | $19.12 | 900 | — | — |
| 2005-05-23 | $8.62 | $19.13 | 900 | — | — |
| 2005-05-20 | $8.62 | $19.12 | 1,200 | — | — |
| 2005-05-19 | $8.70 | $19.31 | 1,200 | — | — |
| 2005-05-18 | $8.71 | $19.32 | 3,000 | — | — |
| 2005-05-17 | $8.75 | $19.41 | 4,800 | — | — |
| 2005-05-16 | $8.87 | $19.69 | 7,200 | — | — |
| 2005-05-13 | $9.50 | $21.08 | 30,000 | — | — |
| 2005-05-12 | $8.39 | $18.61 | 0 | — | — |
| 2005-05-11 | $8.39 | $18.61 | 0 | — | — |
| 2005-05-10 | $8.39 | $18.61 | 300 | — | — |
| 2005-05-09 | $8.49 | $18.85 | 0 | — | — |
| 2005-05-06 | $8.49 | $18.85 | 0 | — | — |
| 2005-05-05 | $8.49 | $18.85 | 2,400 | — | — |
| 2005-05-04 | $8.40 | $18.65 | 6,000 | — | — |
| 2005-05-03 | $8.70 | $19.31 | 1,200 | — | — |
| 2005-05-02 | $8.80 | $19.54 | 1,200 | — | — |
| 2005-04-29 | $8.80 | $19.54 | 3,600 | — | — |
| 2005-04-28 | $8.86 | $19.65 | 0 | — | — |
| 2005-04-27 | $8.86 | $19.65 | 1,200 | — | — |
| 2005-04-26 | $8.70 | $19.31 | 0 | — | — |
| 2005-04-25 | $8.70 | $19.31 | 3,600 | — | — |
| 2005-04-22 | $8.70 | $19.31 | 900 | — | — |
| 2005-04-21 | $8.76 | $19.43 | 5,400 | — | — |
| 2005-04-20 | $8.85 | $19.64 | 5,400 | — | — |
| 2005-04-19 | $8.40 | $18.63 | 300 | — | — |
| 2005-04-18 | $8.62 | $19.12 | 5,400 | — | — |
| 2005-04-15 | $8.60 | $19.08 | 3,300 | — | — |
| 2005-04-14 | $8.65 | $19.20 | 0 | — | — |
| 2005-04-13 | $8.65 | $19.20 | 2,100 | — | — |
| 2005-04-12 | $8.91 | $19.55 | 1,200 | — | — |
| 2005-04-11 | $8.85 | $19.42 | 5,700 | — | — |
| 2005-04-08 | $8.86 | $19.45 | 600 | — | — |
| 2005-04-07 | $8.68 | $19.04 | 2,700 | — | — |
| 2005-04-06 | $8.69 | $19.06 | 1,200 | — | — |
| 2005-04-05 | $8.72 | $19.13 | 3,900 | — | — |
| 2005-04-04 | $8.68 | $19.05 | 3,000 | — | — |
| 2005-04-01 | $8.42 | $18.48 | 5,100 | — | — |
| 2005-03-31 | $8.70 | $19.09 | 1,800 | — | — |
| 2005-03-30 | $8.70 | $19.09 | 1,500 | — | — |
| 2005-03-29 | $8.88 | $19.48 | 4,200 | — | — |
| 2005-03-28 | $8.96 | $19.66 | 2,700 | — | — |
| 2005-03-24 | $8.70 | $19.09 | 0 | — | — |
| 2005-03-23 | $8.70 | $19.09 | 300 | — | — |
| 2005-03-22 | $8.70 | $19.09 | 600 | — | — |
| 2005-03-21 | $8.73 | $19.17 | 1,200 | — | — |
| 2005-03-18 | $8.99 | $19.72 | 4,200 | — | — |
| 2005-03-17 | $8.42 | $18.47 | 1,800 | — | — |
| 2005-03-16 | $8.70 | $19.09 | 2,100 | — | — |
| 2005-03-15 | $8.94 | $19.63 | 4,500 | — | — |
| 2005-03-14 | $8.92 | $19.58 | 1,800 | — | — |
| 2005-03-11 | $8.70 | $19.09 | 600 | — | — |
| 2005-03-10 | $8.77 | $19.25 | 600 | — | — |
| 2005-03-09 | $8.92 | $19.57 | 1,800 | — | — |
| 2005-03-08 | $8.92 | $19.57 | 0 | — | — |
| 2005-03-07 | $8.92 | $19.57 | 14,700 | — | — |
| 2005-03-04 | $9.41 | $20.66 | 900 | — | — |
| 2005-03-03 | $8.83 | $19.39 | 2,400 | — | — |
| 2005-03-02 | $8.94 | $19.62 | 0 | — | — |
| 2005-03-01 | $8.94 | $19.62 | 0 | — | — |
| 2005-02-28 | $8.94 | $19.62 | 9,600 | — | — |
| 2005-02-25 | $9.04 | $19.84 | 6,000 | — | — |
| 2005-02-24 | $9.01 | $19.77 | 0 | — | — |
| 2005-02-23 | $9.01 | $19.77 | 300 | — | — |
| 2005-02-22 | $9.21 | $20.20 | 0 | — | — |
| 2005-02-18 | $9.21 | $20.20 | 0 | — | — |
| 2005-02-17 | $9.21 | $20.20 | 1,800 | — | — |
| 2005-02-16 | $9.17 | $20.12 | 600 | — | — |
| 2005-02-15 | $9.21 | $20.22 | 5,700 | — | — |
| 2005-02-14 | $9.42 | $20.67 | 1,200 | — | — |
| 2005-02-11 | $9.42 | $20.67 | 3,000 | — | — |
| 2005-02-10 | $8.94 | $19.62 | 4,500 | — | — |
| 2005-02-09 | $9.35 | $20.52 | 0 | — | — |
| 2005-02-08 | $9.35 | $20.52 | 0 | — | — |
| 2005-02-07 | $9.35 | $20.52 | 6,900 | — | — |
| 2005-02-04 | $9.21 | $20.22 | 1,200 | — | — |
| 2005-02-03 | $9.33 | $20.48 | 7,500 | — | — |
| 2005-02-02 | $9.33 | $20.48 | 600 | — | — |
| 2005-02-01 | $9.00 | $19.75 | 6,600 | — | — |
| 2005-01-31 | $8.82 | $19.36 | 1,200 | — | — |
| 2005-01-28 | $9.05 | $19.86 | 2,100 | — | — |
| 2005-01-27 | $9.10 | $19.97 | 2,700 | — | — |
| 2005-01-26 | $9.12 | $20.01 | 0 | — | — |
| 2005-01-25 | $9.12 | $20.01 | 0 | — | — |
| 2005-01-24 | $9.12 | $20.01 | 300 | — | — |
| 2005-01-21 | $8.92 | $19.58 | 2,700 | — | — |
| 2005-01-20 | $9.30 | $20.41 | 1,500 | — | — |
| 2005-01-19 | $9.33 | $20.47 | 31,200 | — | — |
| 2005-01-18 | $8.77 | $19.24 | 3,600 | — | — |
| 2005-01-14 | $8.63 | $18.93 | 0 | — | — |
| 2005-01-13 | $8.63 | $18.93 | 3,000 | — | — |
| 2005-01-12 | $8.51 | $18.68 | 6,000 | — | — |
| 2005-01-11 | $9.10 | $19.76 | 2,100 | — | — |
| 2005-01-10 | $8.96 | $19.45 | 8,100 | — | — |
| 2005-01-07 | $9.00 | $19.54 | 0 | — | — |
| 2005-01-06 | $9.00 | $19.54 | 10,500 | — | — |
| 2005-01-05 | $9.00 | $19.54 | 15,900 | — | — |
| 2005-01-04 | $8.43 | $18.31 | 600 | — | — |
| 2005-01-03 | $8.46 | $18.36 | 12,600 | — | — |