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 2026-08-27
- 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 | $11.58 | $12.44 | 133,750 |
| 2005-12-29 | $11.22 | $12.05 | 214,967 |
| 2005-12-28 | $10.86 | $11.67 | 76,050 |
| 2005-12-27 | $11.04 | $11.86 | 72,333 |
| 2005-12-23 | $10.92 | $11.73 | 58,783 |
| 2005-12-22 | $10.92 | $11.73 | 64,033 |
| 2005-12-21 | $10.92 | $11.73 | 72,900 |
| 2005-12-20 | $10.98 | $11.80 | 83,000 |
| 2005-12-19 | $10.98 | $11.80 | 94,417 |
| 2005-12-16 | $11.40 | $12.25 | 62,850 |
| 2005-12-15 | $11.64 | $12.51 | 79,100 |
| 2005-12-14 | $11.82 | $12.70 | 46,850 |
| 2005-12-13 | $11.94 | $12.83 | 60,950 |
| 2005-12-12 | $12.06 | $12.96 | 137,300 |
| 2005-12-09 | $12.00 | $12.89 | 38,350 |
| 2005-12-08 | $12.24 | $13.15 | 89,433 |
| 2005-12-07 | $12.12 | $13.02 | 54,900 |
| 2005-12-06 | $11.82 | $12.70 | 60,067 |
| 2005-12-05 | $11.94 | $12.83 | 76,167 |
| 2005-12-02 | $12.06 | $12.96 | 83,367 |
| 2005-12-01 | $11.94 | $12.83 | 85,417 |
| 2005-11-30 | $11.76 | $12.64 | 150,567 |
| 2005-11-29 | $11.76 | $12.64 | 146,983 |
| 2005-11-28 | $11.88 | $12.76 | 85,500 |
| 2005-11-25 | $11.58 | $12.44 | 33,200 |
| 2005-11-23 | $11.64 | $12.51 | 91,900 |
| 2005-11-22 | $11.34 | $12.18 | 226,417 |
| 2005-11-21 | $10.50 | $11.28 | 92,533 |
| 2005-11-18 | $10.44 | $11.22 | 140,700 |
| 2005-11-17 | $10.86 | $11.67 | 69,683 |
| 2005-11-16 | $10.62 | $11.41 | 64,633 |
| 2005-11-15 | $10.80 | $11.60 | 70,750 |
| 2005-11-14 | $10.68 | $11.47 | 120,983 |
| 2005-11-11 | $10.74 | $11.54 | 80,183 |
| 2005-11-10 | $10.74 | $11.54 | 144,800 |
| 2005-11-09 | $10.44 | $11.22 | 123,183 |
| 2005-11-08 | $10.26 | $11.02 | 108,067 |
| 2005-11-07 | $10.32 | $11.09 | 135,250 |
| 2005-11-04 | $10.14 | $10.89 | 126,667 |
| 2005-11-03 | $9.60 | $10.31 | 145,817 |
| 2005-11-02 | $9.30 | $9.99 | 70,550 |
| 2005-11-01 | $9.12 | $9.80 | 72,117 |
| 2005-10-31 | $9.00 | $9.67 | 153,417 |
| 2005-10-28 | $8.58 | $9.22 | 52,900 |
| 2005-10-27 | $8.46 | $9.09 | 38,800 |
| 2005-10-26 | $8.70 | $9.35 | 48,250 |
| 2005-10-25 | $8.46 | $9.09 | 175,667 |
| 2005-10-24 | $8.46 | $9.09 | 47,967 |
| 2005-10-21 | $8.40 | $9.03 | 82,217 |
| 2005-10-20 | $8.70 | $9.35 | 75,767 |
| 2005-10-19 | $9.24 | $9.93 | 64,250 |
| 2005-10-18 | $9.24 | $9.93 | 26,600 |
| 2005-10-17 | $9.30 | $9.99 | 59,217 |
| 2005-10-14 | $9.42 | $10.12 | 51,467 |
| 2005-10-13 | $9.54 | $10.25 | 43,417 |
| 2005-10-12 | $9.60 | $10.31 | 87,150 |
| 2005-10-11 | $10.08 | $10.83 | 31,967 |
| 2005-10-10 | $10.26 | $11.02 | 28,200 |
| 2005-10-07 | $10.20 | $10.96 | 35,533 |
| 2005-10-06 | $10.20 | $10.96 | 39,900 |
| 2005-10-05 | $10.26 | $11.02 | 60,133 |
| 2005-10-04 | $10.56 | $11.35 | 47,550 |
| 2005-10-03 | $10.68 | $11.47 | 64,050 |
| 2005-09-30 | $10.38 | $11.15 | 58,517 |
| 2005-09-29 | $9.78 | $10.51 | 40,733 |
| 2005-09-28 | $9.66 | $10.38 | 66,583 |
| 2005-09-27 | $10.32 | $11.09 | 90,733 |
| 2005-09-26 | $10.50 | $11.28 | 124,417 |
| 2005-09-23 | $10.50 | $11.28 | 70,217 |
| 2005-09-22 | $10.14 | $10.89 | 78,833 |
| 2005-09-21 | $10.20 | $10.96 | 116,483 |
| 2005-09-20 | $10.26 | $11.02 | 159,100 |
| 2005-09-19 | $9.96 | $10.70 | 114,083 |
| 2005-09-16 | $9.90 | $10.64 | 94,150 |
| 2005-09-15 | $9.42 | $10.12 | 46,100 |
| 2005-09-14 | $9.72 | $10.44 | 83,583 |
| 2005-09-13 | $9.30 | $9.99 | 45,750 |
| 2005-09-12 | $9.36 | $10.06 | 52,567 |
| 2005-09-09 | $9.18 | $9.86 | 64,133 |
| 2005-09-08 | $9.12 | $9.80 | 105,400 |
| 2005-09-07 | $9.36 | $10.06 | 45,717 |
| 2005-09-06 | $9.30 | $9.99 | 67,967 |
| 2005-09-02 | $9.36 | $10.06 | 43,333 |
| 2005-09-01 | $9.60 | $10.31 | 99,517 |
| 2005-08-31 | $9.72 | $10.44 | 152,967 |
| 2005-08-30 | $10.02 | $10.77 | 218,617 |
| 2005-08-29 | $9.78 | $10.51 | 156,983 |
| 2005-08-26 | $9.36 | $10.06 | 72,217 |
| 2005-08-25 | $8.94 | $9.61 | 81,917 |
| 2005-08-24 | $9.18 | $9.86 | 143,833 |
| 2005-08-23 | $9.72 | $10.44 | 241,800 |
| 2005-08-22 | $9.90 | $10.64 | 580,917 |
| 2005-08-19 | $8.82 | $9.48 | 325,050 |
| 2005-08-18 | $8.28 | $8.90 | 214,500 |
| 2005-08-17 | $7.74 | $8.32 | 29,033 |
| 2005-08-16 | $7.80 | $8.38 | 65,567 |
| 2005-08-15 | $7.56 | $8.12 | 99,067 |
| 2005-08-12 | $7.80 | $8.38 | 64,133 |
| 2005-08-11 | $7.86 | $8.44 | 44,433 |
| 2005-08-10 | $7.86 | $8.44 | 68,233 |
| 2005-08-09 | $7.80 | $8.38 | 63,517 |
| 2005-08-08 | $7.50 | $8.06 | 69,500 |
| 2005-08-05 | $7.80 | $8.38 | 117,500 |
| 2005-08-04 | $7.86 | $8.44 | 76,733 |
| 2005-08-03 | $7.56 | $8.12 | 76,467 |
| 2005-08-02 | $7.86 | $8.44 | 35,517 |
| 2005-08-01 | $7.98 | $8.57 | 31,517 |
| 2005-07-29 | $8.10 | $8.70 | 47,750 |
| 2005-07-28 | $8.34 | $8.96 | 58,750 |
| 2005-07-27 | $7.98 | $8.57 | 60,450 |
| 2005-07-26 | $8.10 | $8.70 | 45,733 |
| 2005-07-25 | $7.68 | $8.25 | 31,867 |
| 2005-07-22 | $7.74 | $8.32 | 40,167 |
| 2005-07-21 | $7.68 | $8.25 | 73,933 |
| 2005-07-20 | $7.62 | $8.19 | 66,283 |
| 2005-07-19 | $7.44 | $7.99 | 88,167 |
| 2005-07-18 | $7.44 | $7.99 | 56,050 |
| 2005-07-15 | $7.38 | $7.93 | 50,933 |
| 2005-07-14 | $7.44 | $7.99 | 53,250 |
| 2005-07-13 | $7.56 | $8.12 | 120,867 |
| 2005-07-12 | $7.62 | $8.19 | 48,950 |
| 2005-07-11 | $7.74 | $8.32 | 46,100 |
| 2005-07-08 | $7.68 | $8.25 | 28,133 |
| 2005-07-07 | $7.68 | $8.25 | 19,783 |
| 2005-07-06 | $7.74 | $8.32 | 44,517 |
| 2005-07-05 | $7.62 | $8.19 | 31,783 |
| 2005-07-01 | $7.62 | $8.19 | 43,983 |
| 2005-06-30 | $7.68 | $8.25 | 65,600 |
| 2005-06-29 | $7.44 | $7.99 | 43,400 |
| 2005-06-28 | $7.56 | $8.12 | 157,100 |
| 2005-06-27 | $7.74 | $8.32 | 201,517 |
| 2005-06-24 | $7.44 | $7.99 | 957,967 |
| 2005-06-23 | $7.98 | $8.57 | 102,417 |
| 2005-06-22 | $8.22 | $8.83 | 234,467 |
| 2005-06-21 | $9.00 | $9.67 | 450,783 |
| 2005-06-20 | $8.22 | $8.83 | 258,000 |
| 2005-06-17 | $7.68 | $8.25 | 351,950 |
| 2005-06-16 | $7.44 | $7.99 | 456,617 |
| 2005-06-15 | $6.30 | $6.77 | 128,350 |
| 2005-06-14 | $6.12 | $6.58 | 105,700 |
| 2005-06-13 | $6.30 | $6.77 | 94,817 |
| 2005-06-10 | $6.12 | $6.58 | 91,733 |
| 2005-06-09 | $6.12 | $6.58 | 99,383 |
| 2005-06-08 | $6.12 | $6.58 | 98,600 |
| 2005-06-07 | $6.12 | $6.58 | 151,600 |
| 2005-06-06 | $6.12 | $6.58 | 235,000 |
| 2005-06-03 | $6.36 | $6.83 | 117,683 |
| 2005-06-02 | $6.78 | $7.28 | 94,150 |
| 2005-06-01 | $6.78 | $7.28 | 168,267 |
| 2005-05-31 | $5.94 | $6.38 | 215,667 |
| 2005-05-27 | $6.84 | $7.35 | 65,850 |
| 2005-05-26 | $6.90 | $7.41 | 128,983 |
| 2005-05-25 | $7.08 | $7.61 | 89,683 |
| 2005-05-24 | $7.14 | $7.67 | 39,850 |
| 2005-05-23 | $7.32 | $7.86 | 67,133 |
| 2005-05-20 | $7.50 | $8.06 | 37,017 |
| 2005-05-19 | $7.62 | $8.19 | 43,150 |
| 2005-05-18 | $7.50 | $8.06 | 47,067 |
| 2005-05-17 | $7.38 | $7.93 | 66,667 |
| 2005-05-16 | $7.38 | $7.93 | 75,917 |
| 2005-05-13 | $7.14 | $7.67 | 93,683 |
| 2005-05-12 | $7.20 | $7.74 | 39,450 |
| 2005-05-11 | $7.32 | $7.86 | 50,650 |
| 2005-05-10 | $7.38 | $7.93 | 100,200 |
| 2005-05-09 | $7.74 | $8.32 | 39,883 |
| 2005-05-06 | $7.50 | $8.06 | 70,900 |
| 2005-05-05 | $7.86 | $8.44 | 35,450 |
| 2005-05-04 | $7.92 | $8.51 | 23,867 |
| 2005-05-03 | $7.98 | $8.57 | 25,350 |
| 2005-05-02 | $7.92 | $8.51 | 37,417 |
| 2005-04-29 | $7.80 | $8.38 | 62,500 |
| 2005-04-28 | $7.68 | $8.25 | 45,433 |
| 2005-04-27 | $7.86 | $8.44 | 24,067 |
| 2005-04-26 | $7.74 | $8.32 | 33,417 |
| 2005-04-25 | $8.28 | $8.90 | 55,667 |
| 2005-04-22 | $7.92 | $8.51 | 45,250 |
| 2005-04-21 | $8.16 | $8.77 | 47,700 |
| 2005-04-20 | $7.80 | $8.38 | 58,150 |
| 2005-04-19 | $7.98 | $8.57 | 79,250 |
| 2005-04-18 | $7.38 | $7.93 | 40,500 |
| 2005-04-15 | $7.08 | $7.61 | 57,033 |
| 2005-04-14 | $7.20 | $7.74 | 37,133 |
| 2005-04-13 | $7.68 | $8.25 | 143,450 |
| 2005-04-12 | $7.38 | $7.93 | 84,933 |
| 2005-04-11 | $7.20 | $7.74 | 48,183 |
| 2005-04-08 | $7.32 | $7.86 | 180,083 |
| 2005-04-07 | $7.92 | $8.51 | 34,500 |
| 2005-04-06 | $7.98 | $8.57 | 37,483 |
| 2005-04-05 | $7.92 | $8.51 | 55,117 |
| 2005-04-04 | $8.04 | $8.64 | 58,233 |
| 2005-04-01 | $8.04 | $8.64 | 100,217 |
| 2005-03-31 | $8.52 | $9.15 | 114,700 |
| 2005-03-30 | $8.58 | $9.22 | 38,167 |
| 2005-03-29 | $8.40 | $9.03 | 61,867 |
| 2005-03-28 | $8.46 | $9.09 | 43,283 |
| 2005-03-24 | $8.34 | $8.96 | 33,167 |
| 2005-03-23 | $8.46 | $9.09 | 49,683 |
| 2005-03-22 | $8.28 | $8.90 | 51,583 |
| 2005-03-21 | $8.58 | $9.22 | 62,883 |
| 2005-03-18 | $8.40 | $9.03 | 131,467 |
| 2005-03-17 | $8.34 | $8.96 | 74,833 |
| 2005-03-16 | $8.58 | $9.22 | 44,283 |
| 2005-03-15 | $9.24 | $9.93 | 217,133 |
| 2005-03-14 | $9.00 | $9.67 | 178,967 |
| 2005-03-11 | $8.58 | $9.22 | 59,250 |
| 2005-03-10 | $8.40 | $9.03 | 214,033 |
| 2005-03-09 | $9.00 | $9.67 | 52,933 |
| 2005-03-08 | $9.12 | $9.80 | 83,550 |
| 2005-03-07 | $9.18 | $9.86 | 64,017 |
| 2005-03-04 | $9.48 | $10.19 | 45,183 |
| 2005-03-03 | $9.42 | $10.12 | 40,383 |
| 2005-03-02 | $9.42 | $10.12 | 34,683 |
| 2005-03-01 | $9.48 | $10.19 | 35,050 |
| 2005-02-28 | $9.54 | $10.25 | 60,200 |
| 2005-02-25 | $9.90 | $10.64 | 49,100 |
| 2005-02-24 | $9.60 | $10.31 | 39,150 |
| 2005-02-23 | $9.42 | $10.12 | 57,017 |
| 2005-02-22 | $9.36 | $10.06 | 66,450 |
| 2005-02-18 | $9.42 | $10.12 | 85,050 |
| 2005-02-17 | $9.30 | $9.99 | 72,600 |
| 2005-02-16 | $9.84 | $10.57 | 30,300 |
| 2005-02-15 | $9.78 | $10.51 | 46,050 |
| 2005-02-14 | $9.90 | $10.64 | 69,133 |
| 2005-02-11 | $9.90 | $10.64 | 82,200 |
| 2005-02-10 | $9.66 | $10.38 | 70,183 |
| 2005-02-09 | $9.78 | $10.51 | 110,183 |
| 2005-02-08 | $10.14 | $10.89 | 38,617 |
| 2005-02-07 | $10.20 | $10.96 | 74,317 |
| 2005-02-04 | $10.38 | $11.15 | 83,483 |
| 2005-02-03 | $9.90 | $10.64 | 105,400 |
| 2005-02-02 | $10.38 | $11.15 | 50,900 |
| 2005-02-01 | $10.44 | $11.22 | 89,433 |
| 2005-01-31 | $10.32 | $11.09 | 56,917 |
| 2005-01-28 | $10.14 | $10.89 | 58,550 |
| 2005-01-27 | $10.14 | $10.89 | 50,017 |
| 2005-01-26 | $10.20 | $10.96 | 64,050 |
| 2005-01-25 | $9.78 | $10.51 | 73,550 |
| 2005-01-24 | $9.78 | $10.51 | 95,867 |
| 2005-01-21 | $10.08 | $10.83 | 64,817 |
| 2005-01-20 | $9.90 | $10.64 | 71,967 |
| 2005-01-19 | $10.08 | $10.83 | 66,717 |
| 2005-01-18 | $10.80 | $11.60 | 110,400 |
| 2005-01-14 | $10.20 | $10.96 | 181,083 |
| 2005-01-13 | $9.78 | $10.51 | 212,033 |
| 2005-01-12 | $10.14 | $10.89 | 134,083 |
| 2005-01-11 | $10.32 | $11.09 | 223,517 |
| 2005-01-10 | $10.86 | $11.67 | 211,883 |
| 2005-01-07 | $10.68 | $11.47 | 170,317 |
| 2005-01-06 | $11.16 | $11.99 | 165,833 |
| 2005-01-05 | $11.34 | $12.18 | 145,300 |
| 2005-01-04 | $11.94 | $12.83 | 207,283 |
| 2005-01-03 | $12.42 | $13.34 | 123,917 |