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
- 1980-03-17 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 | $8.18 | $10.50 | 414,200 | — | — |
| 2005-12-29 | $8.09 | $10.39 | 243,600 | — | — |
| 2005-12-28 | $8.14 | $10.45 | 363,900 | — | — |
| 2005-12-27 | $8.09 | $10.39 | 339,600 | — | — |
| 2005-12-23 | $8.25 | $10.59 | 187,300 | — | — |
| 2005-12-22 | $8.22 | $10.56 | 424,800 | — | — |
| 2005-12-21 | $8.25 | $10.59 | 291,900 | — | — |
| 2005-12-20 | $8.24 | $10.58 | 344,800 | — | — |
| 2005-12-19 | $8.30 | $10.66 | 438,500 | — | — |
| 2005-12-16 | $8.25 | $10.59 | 380,900 | — | — |
| 2005-12-15 | $8.25 | $10.59 | 742,700 | — | — |
| 2005-12-14 | $8.29 | $10.65 | 525,300 | — | — |
| 2005-12-13 | $8.21 | $10.54 | 658,300 | — | — |
| 2005-12-12 | $8.06 | $10.35 | 835,500 | — | — |
| 2005-12-09 | $8.12 | $10.43 | 402,600 | — | — |
| 2005-12-08 | $8.10 | $10.40 | 394,000 | — | — |
| 2005-12-07 | $8.06 | $10.35 | 281,600 | — | — |
| 2005-12-06 | $8.15 | $10.47 | 342,900 | — | — |
| 2005-12-05 | $8.21 | $10.54 | 291,300 | — | — |
| 2005-12-02 | $8.38 | $10.76 | 554,100 | — | — |
| 2005-12-01 | $8.34 | $10.71 | 459,600 | — | — |
| 2005-11-30 | $8.21 | $10.54 | 641,000 | — | — |
| 2005-11-29 | $8.17 | $10.49 | 652,400 | — | — |
| 2005-11-28 | $8.29 | $10.65 | 377,200 | — | — |
| 2005-11-25 | $8.41 | $10.80 | 90,000 | — | — |
| 2005-11-23 | $8.37 | $10.75 | 397,000 | — | — |
| 2005-11-22 | $8.45 | $10.85 | 2,863,500 | — | — |
| 2005-11-21 | $8.32 | $10.68 | 530,500 | — | — |
| 2005-11-18 | $8.50 | $10.92 | 615,000 | — | — |
| 2005-11-17 | $8.47 | $10.88 | 2,377,000 | — | — |
| 2005-11-16 | $8.34 | $10.71 | 476,900 | — | — |
| 2005-11-15 | $8.28 | $10.63 | 693,500 | — | — |
| 2005-11-14 | $8.52 | $10.94 | 264,700 | — | — |
| 2005-11-11 | $8.47 | $10.88 | 358,700 | — | — |
| 2005-11-10 | $8.37 | $10.75 | 557,500 | — | — |
| 2005-11-09 | $8.46 | $10.86 | 350,500 | — | — |
| 2005-11-08 | $8.50 | $10.92 | 602,000 | — | — |
| 2005-11-07 | $8.58 | $11.02 | 365,100 | — | — |
| 2005-11-04 | $8.60 | $11.04 | 772,300 | — | — |
| 2005-11-03 | $8.57 | $11.01 | 521,200 | — | — |
| 2005-11-02 | $8.61 | $11.06 | 911,600 | — | — |
| 2005-11-01 | $8.47 | $10.88 | 650,300 | — | — |
| 2005-10-31 | $8.37 | $10.75 | 2,574,100 | — | — |
| 2005-10-28 | $7.85 | $10.08 | 719,200 | — | — |
| 2005-10-27 | $7.82 | $10.04 | 244,200 | — | — |
| 2005-10-26 | $7.97 | $10.24 | 212,100 | — | — |
| 2005-10-25 | $7.98 | $10.25 | 441,400 | — | — |
| 2005-10-24 | $8.08 | $10.38 | 556,300 | — | — |
| 2005-10-21 | $8.05 | $10.34 | 205,800 | — | — |
| 2005-10-20 | $8.01 | $10.29 | 948,100 | — | — |
| 2005-10-19 | $8.10 | $10.40 | 844,500 | — | — |
| 2005-10-18 | $8.05 | $10.34 | 1,049,500 | — | — |
| 2005-10-17 | $8.03 | $10.31 | 296,700 | — | — |
| 2005-10-14 | $7.95 | $10.21 | 389,400 | — | — |
| 2005-10-13 | $7.85 | $10.08 | 347,100 | — | — |
| 2005-10-12 | $8.00 | $10.27 | 458,800 | — | — |
| 2005-10-11 | $7.99 | $10.23 | 457,300 | — | — |
| 2005-10-10 | $8.03 | $10.28 | 419,500 | — | — |
| 2005-10-07 | $8.00 | $10.24 | 782,200 | — | — |
| 2005-10-06 | $8.00 | $10.24 | 355,100 | — | — |
| 2005-10-05 | $8.12 | $10.40 | 1,095,300 | — | — |
| 2005-10-04 | $8.30 | $10.63 | 369,100 | — | — |
| 2005-10-03 | $8.33 | $10.66 | 652,200 | — | — |
| 2005-09-30 | $8.29 | $10.61 | 384,300 | — | — |
| 2005-09-29 | $8.33 | $10.66 | 431,200 | — | — |
| 2005-09-28 | $8.31 | $10.64 | 409,800 | — | — |
| 2005-09-27 | $8.45 | $10.82 | 378,800 | — | — |
| 2005-09-26 | $8.56 | $10.96 | 347,500 | — | — |
| 2005-09-23 | $8.58 | $10.98 | 253,600 | — | — |
| 2005-09-22 | $8.49 | $10.87 | 1,067,600 | — | — |
| 2005-09-21 | $8.54 | $10.93 | 644,300 | — | — |
| 2005-09-20 | $8.58 | $10.98 | 556,800 | — | — |
| 2005-09-19 | $8.53 | $10.92 | 740,200 | — | — |
| 2005-09-16 | $8.60 | $11.01 | 583,500 | — | — |
| 2005-09-15 | $8.52 | $10.91 | 295,400 | — | — |
| 2005-09-14 | $8.46 | $10.83 | 573,300 | — | — |
| 2005-09-13 | $8.62 | $11.04 | 311,300 | — | — |
| 2005-09-12 | $8.72 | $11.16 | 1,099,100 | — | — |
| 2005-09-09 | $8.85 | $11.33 | 2,061,100 | — | — |
| 2005-09-08 | $8.62 | $11.04 | 185,400 | — | — |
| 2005-09-07 | $8.56 | $10.96 | 292,500 | — | — |
| 2005-09-06 | $8.60 | $11.01 | 3,325,400 | — | — |
| 2005-09-02 | $8.54 | $10.93 | 194,200 | — | — |
| 2005-09-01 | $8.60 | $11.01 | 501,800 | — | — |
| 2005-08-31 | $8.49 | $10.87 | 1,927,600 | — | — |
| 2005-08-30 | $8.58 | $10.98 | 990,300 | — | — |
| 2005-08-29 | $8.50 | $10.88 | 718,600 | — | — |
| 2005-08-26 | $8.49 | $10.87 | 307,000 | — | — |
| 2005-08-25 | $8.53 | $10.92 | 423,800 | — | — |
| 2005-08-24 | $8.41 | $10.77 | 707,400 | — | — |
| 2005-08-23 | $8.35 | $10.69 | 285,800 | — | — |
| 2005-08-22 | $8.35 | $10.69 | 1,648,300 | — | — |
| 2005-08-19 | $8.30 | $10.63 | 400,700 | — | — |
| 2005-08-18 | $8.26 | $10.57 | 270,100 | — | — |
| 2005-08-17 | $8.33 | $10.66 | 1,308,700 | — | — |
| 2005-08-16 | $8.26 | $10.57 | 1,220,500 | — | — |
| 2005-08-15 | $8.44 | $10.80 | 276,700 | — | — |
| 2005-08-12 | $8.28 | $10.60 | 356,300 | — | — |
| 2005-08-11 | $8.39 | $10.74 | 185,000 | — | — |
| 2005-08-10 | $8.38 | $10.73 | 462,800 | — | — |
| 2005-08-09 | $8.38 | $10.73 | 373,700 | — | — |
| 2005-08-08 | $8.46 | $10.83 | 575,700 | — | — |
| 2005-08-05 | $8.49 | $10.87 | 533,400 | — | — |
| 2005-08-04 | $8.67 | $11.10 | 1,717,700 | — | — |
| 2005-08-03 | $8.75 | $11.20 | 451,100 | — | — |
| 2005-08-02 | $8.72 | $11.16 | 1,758,200 | — | — |
| 2005-08-01 | $8.77 | $11.23 | 929,300 | — | — |
| 2005-07-29 | $8.67 | $11.10 | 822,200 | — | — |
| 2005-07-28 | $8.75 | $11.20 | 593,600 | — | — |
| 2005-07-27 | $8.70 | $11.14 | 631,600 | — | — |
| 2005-07-26 | $8.67 | $11.10 | 1,203,000 | — | — |
| 2005-07-25 | $8.52 | $10.91 | 1,284,500 | — | — |
| 2005-07-22 | $8.45 | $10.82 | 208,600 | — | — |
| 2005-07-21 | $8.48 | $10.86 | 296,400 | — | — |
| 2005-07-20 | $8.50 | $10.88 | 3,570,000 | — | — |
| 2005-07-19 | $8.54 | $10.93 | 464,700 | — | — |
| 2005-07-18 | $8.56 | $10.96 | 1,299,500 | — | — |
| 2005-07-15 | $8.43 | $10.79 | 2,621,800 | — | — |
| 2005-07-14 | $8.31 | $10.64 | 685,500 | — | — |
| 2005-07-13 | $8.32 | $10.65 | 1,316,800 | — | — |
| 2005-07-12 | $8.31 | $10.61 | 2,836,600 | — | — |
| 2005-07-11 | $8.26 | $10.54 | 2,319,000 | — | — |
| 2005-07-08 | $8.27 | $10.56 | 768,000 | — | — |
| 2005-07-07 | $8.36 | $10.67 | 763,200 | — | — |
| 2005-07-06 | $8.40 | $10.72 | 1,268,100 | — | — |
| 2005-07-05 | $8.18 | $10.44 | 471,200 | — | — |
| 2005-07-01 | $8.08 | $10.31 | 707,900 | — | — |
| 2005-06-30 | $8.02 | $10.24 | 957,400 | — | — |
| 2005-06-29 | $8.01 | $10.22 | 416,700 | — | — |
| 2005-06-28 | $8.02 | $10.24 | 704,200 | — | — |
| 2005-06-27 | $7.96 | $10.16 | 2,720,900 | — | — |
| 2005-06-24 | $8.00 | $10.21 | 2,864,400 | — | — |
| 2005-06-23 | $7.86 | $10.03 | 2,472,700 | — | — |
| 2005-06-22 | $7.76 | $9.90 | 9,315,700 | — | — |
| 2005-06-21 | $7.56 | $9.65 | 365,400 | — | — |
| 2005-06-20 | $7.52 | $9.60 | 508,700 | — | — |
| 2005-06-17 | $7.54 | $9.62 | 1,223,200 | — | — |
| 2005-06-16 | $7.51 | $9.59 | 2,326,900 | — | — |
| 2005-06-15 | $7.49 | $9.56 | 1,467,400 | — | — |
| 2005-06-14 | $7.49 | $9.56 | 595,700 | — | — |
| 2005-06-13 | $7.42 | $9.47 | 651,800 | — | — |
| 2005-06-10 | $7.45 | $9.51 | 219,000 | — | — |
| 2005-06-09 | $7.50 | $9.57 | 786,900 | — | — |
| 2005-06-08 | $7.45 | $9.51 | 608,100 | — | — |
| 2005-06-07 | $7.48 | $9.55 | 939,500 | — | — |
| 2005-06-06 | $7.53 | $9.61 | 2,415,500 | — | — |
| 2005-06-03 | $7.56 | $9.65 | 5,701,800 | — | — |
| 2005-06-02 | $7.60 | $9.70 | 2,137,400 | — | — |
| 2005-06-01 | $7.60 | $9.70 | 7,114,600 | — | — |
| 2005-05-31 | $7.58 | $9.67 | 3,107,900 | — | — |
| 2005-05-27 | $7.53 | $9.61 | 2,639,400 | — | — |
| 2005-05-26 | $7.30 | $9.32 | 1,674,300 | — | — |
| 2005-05-25 | $7.17 | $9.15 | 1,938,000 | — | — |
| 2005-05-24 | $7.10 | $9.06 | 3,299,400 | — | — |
| 2005-05-23 | $7.07 | $9.02 | 3,857,000 | — | — |
| 2005-05-20 | $7.06 | $9.01 | 1,108,800 | — | — |
| 2005-05-19 | $7.10 | $9.06 | 1,200,800 | — | — |
| 2005-05-18 | $7.10 | $9.06 | 809,500 | — | — |
| 2005-05-17 | $7.10 | $9.06 | 1,721,100 | — | — |
| 2005-05-16 | $6.97 | $8.90 | 1,213,500 | — | — |
| 2005-05-13 | $6.98 | $8.91 | 401,600 | — | — |
| 2005-05-12 | $7.02 | $8.96 | 471,900 | — | — |
| 2005-05-11 | $6.98 | $8.91 | 354,200 | — | — |
| 2005-05-10 | $6.99 | $8.92 | 289,100 | — | — |
| 2005-05-09 | $7.00 | $8.93 | 415,000 | — | — |
| 2005-05-06 | $6.90 | $8.81 | 381,200 | — | — |
| 2005-05-05 | $6.95 | $8.87 | 2,681,200 | — | — |
| 2005-05-04 | $7.01 | $8.95 | 1,272,800 | — | — |
| 2005-05-03 | $7.09 | $9.05 | 593,100 | — | — |
| 2005-05-02 | $7.18 | $9.16 | 2,713,400 | — | — |
| 2005-04-29 | $7.04 | $8.99 | 1,281,600 | — | — |
| 2005-04-28 | $6.99 | $8.92 | 1,298,600 | — | — |
| 2005-04-27 | $7.02 | $8.96 | 758,900 | — | — |
| 2005-04-26 | $6.96 | $8.88 | 495,300 | — | — |
| 2005-04-25 | $7.05 | $9.00 | 1,043,700 | — | — |
| 2005-04-22 | $6.86 | $8.76 | 737,100 | — | — |
| 2005-04-21 | $6.62 | $8.45 | 2,082,200 | — | — |
| 2005-04-20 | $6.58 | $8.40 | 738,700 | — | — |
| 2005-04-19 | $6.78 | $8.65 | 2,970,000 | — | — |
| 2005-04-18 | $7.04 | $8.99 | 1,990,200 | — | — |
| 2005-04-15 | $7.46 | $9.52 | 659,700 | — | — |
| 2005-04-14 | $7.48 | $9.55 | 528,500 | — | — |
| 2005-04-13 | $7.54 | $9.62 | 553,000 | — | — |
| 2005-04-12 | $7.55 | $9.60 | 507,500 | — | — |
| 2005-04-11 | $7.54 | $9.59 | 890,900 | — | — |
| 2005-04-08 | $7.57 | $9.63 | 799,500 | — | — |
| 2005-04-07 | $7.54 | $9.59 | 366,200 | — | — |
| 2005-04-06 | $7.56 | $9.62 | 964,600 | — | — |
| 2005-04-05 | $7.35 | $9.35 | 849,200 | — | — |
| 2005-04-04 | $7.31 | $9.30 | 853,900 | — | — |
| 2005-04-01 | $7.30 | $9.29 | 1,219,400 | — | — |
| 2005-03-31 | $7.48 | $9.52 | 468,000 | — | — |
| 2005-03-30 | $7.41 | $9.43 | 249,300 | — | — |
| 2005-03-29 | $7.40 | $9.41 | 515,200 | — | — |
| 2005-03-28 | $7.44 | $9.46 | 207,600 | — | — |
| 2005-03-24 | $7.45 | $9.48 | 441,500 | — | — |
| 2005-03-23 | $7.42 | $9.44 | 1,003,200 | — | — |
| 2005-03-22 | $7.50 | $9.54 | 366,300 | — | — |
| 2005-03-21 | $7.41 | $9.43 | 617,600 | — | — |
| 2005-03-18 | $7.38 | $9.39 | 805,100 | — | — |
| 2005-03-17 | $7.33 | $9.32 | 848,900 | — | — |
| 2005-03-16 | $7.27 | $9.25 | 978,000 | — | — |
| 2005-03-15 | $7.25 | $9.22 | 2,507,700 | — | — |
| 2005-03-14 | $7.41 | $9.43 | 3,238,400 | — | — |
| 2005-03-11 | $7.78 | $9.90 | 897,600 | — | — |
| 2005-03-10 | $7.73 | $9.83 | 1,152,300 | — | — |
| 2005-03-09 | $7.68 | $9.77 | 554,600 | — | — |
| 2005-03-08 | $7.70 | $9.80 | 1,924,600 | — | — |
| 2005-03-07 | $7.77 | $9.88 | 635,400 | — | — |
| 2005-03-04 | $7.70 | $9.80 | 685,700 | — | — |
| 2005-03-03 | $7.83 | $9.96 | 1,225,000 | — | — |
| 2005-03-02 | $7.79 | $9.91 | 2,464,600 | — | — |
| 2005-03-01 | $7.71 | $9.81 | 2,090,400 | — | — |
| 2005-02-28 | $7.54 | $9.59 | 568,000 | — | — |
| 2005-02-25 | $7.57 | $9.63 | 1,068,400 | — | — |
| 2005-02-24 | $7.42 | $9.44 | 563,500 | — | — |
| 2005-02-23 | $7.36 | $9.36 | 371,000 | — | — |
| 2005-02-22 | $7.32 | $9.31 | 477,600 | — | — |
| 2005-02-18 | $7.35 | $9.35 | 264,400 | — | — |
| 2005-02-17 | $7.34 | $9.34 | 212,000 | — | — |
| 2005-02-16 | $7.39 | $9.40 | 380,900 | — | — |
| 2005-02-15 | $7.37 | $9.38 | 547,500 | — | — |
| 2005-02-14 | $7.32 | $9.31 | 2,995,400 | — | — |
| 2005-02-11 | $7.38 | $9.39 | 1,267,000 | — | — |
| 2005-02-10 | $7.20 | $9.16 | 1,386,400 | — | — |
| 2005-02-09 | $6.86 | $8.73 | 874,100 | — | — |
| 2005-02-08 | $6.93 | $8.82 | 339,600 | — | — |
| 2005-02-07 | $6.93 | $8.82 | 417,500 | — | — |
| 2005-02-04 | $7.00 | $8.90 | 651,900 | — | — |
| 2005-02-03 | $6.81 | $8.66 | 608,100 | — | — |
| 2005-02-02 | $6.91 | $8.79 | 577,000 | — | — |
| 2005-02-01 | $6.89 | $8.76 | 885,000 | — | — |
| 2005-01-31 | $6.90 | $8.78 | 8,657,000 | — | — |
| 2005-01-28 | $6.85 | $8.71 | 837,900 | — | — |
| 2005-01-27 | $7.07 | $8.99 | 457,200 | — | — |
| 2005-01-26 | $7.06 | $8.98 | 328,600 | — | — |
| 2005-01-25 | $7.04 | $8.96 | 324,900 | — | — |
| 2005-01-24 | $7.10 | $9.03 | 1,355,600 | — | — |
| 2005-01-21 | $7.14 | $9.08 | 350,800 | — | — |
| 2005-01-20 | $7.16 | $9.11 | 603,100 | — | — |
| 2005-01-19 | $7.27 | $9.25 | 1,239,500 | — | — |
| 2005-01-18 | $7.30 | $9.29 | 438,000 | — | — |
| 2005-01-14 | $7.30 | $9.29 | 1,309,800 | — | — |
| 2005-01-13 | $7.25 | $9.22 | 511,000 | — | — |
| 2005-01-12 | $7.25 | $9.22 | 731,100 | — | — |
| 2005-01-11 | $7.25 | $9.22 | 1,612,500 | — | — |
| 2005-01-10 | $7.26 | $9.24 | 2,843,400 | — | — |
| 2005-01-07 | $7.24 | $9.21 | 779,600 | — | — |
| 2005-01-06 | $7.27 | $9.25 | 652,400 | — | — |
| 2005-01-05 | $7.30 | $9.29 | 759,800 | — | — |
| 2005-01-04 | $7.31 | $9.30 | 716,400 | — | — |
| 2005-01-03 | $7.30 | $9.29 | 422,400 | — | — |