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
- 1998-11-30 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 | $21.50 | $21.50 | 43,000 |
| 2005-12-29 | $21.50 | $21.50 | 16,800 |
| 2005-12-28 | $18.50 | $18.50 | 6,400 |
| 2005-12-27 | $17.83 | $17.83 | 55,800 |
| 2005-12-23 | $18.50 | $18.50 | 5,400 |
| 2005-12-22 | $18.75 | $18.75 | 9,600 |
| 2005-12-21 | $18.42 | $18.42 | 15,600 |
| 2005-12-20 | $16.67 | $16.67 | 49,200 |
| 2005-12-19 | $16.67 | $16.67 | 9,600 |
| 2005-12-16 | $15.42 | $15.42 | 130,200 |
| 2005-12-15 | $14.92 | $14.92 | 40,200 |
| 2005-12-14 | $15.25 | $15.25 | 6,000 |
| 2005-12-13 | $15.00 | $15.00 | 1,200 |
| 2005-12-12 | $14.92 | $14.92 | 14,400 |
| 2005-12-09 | $14.67 | $14.67 | 6,000 |
| 2005-12-08 | $13.46 | $13.46 | 15,000 |
| 2005-12-07 | $13.96 | $13.96 | 25,200 |
| 2005-12-06 | $14.63 | $14.62 | 191,400 |
| 2005-12-05 | $15.08 | $15.08 | 28,800 |
| 2005-12-02 | $14.67 | $14.67 | 12,600 |
| 2005-12-01 | $14.00 | $14.00 | 75,600 |
| 2005-11-30 | $13.54 | $13.54 | 11,400 |
| 2005-11-29 | $13.46 | $13.46 | 67,200 |
| 2005-11-28 | $13.63 | $13.62 | 43,200 |
| 2005-11-25 | $13.00 | $13.00 | 3,600 |
| 2005-11-23 | $12.31 | $12.31 | 2,400 |
| 2005-11-22 | $12.21 | $12.21 | 1,800 |
| 2005-11-21 | $11.79 | $11.79 | 3,000 |
| 2005-11-18 | $11.50 | $11.50 | 24,600 |
| 2005-11-17 | $12.17 | $12.17 | 16,800 |
| 2005-11-16 | $11.20 | $11.20 | 5,400 |
| 2005-11-15 | $10.83 | $10.83 | 24,600 |
| 2005-11-14 | $10.74 | $10.74 | 9,000 |
| 2005-11-11 | $10.42 | $10.42 | 26,400 |
| 2005-11-10 | $9.90 | $9.90 | 7,800 |
| 2005-11-09 | $9.92 | $9.92 | 4,800 |
| 2005-11-08 | $10.17 | $10.17 | 1,800 |
| 2005-11-07 | $10.33 | $10.33 | 91,800 |
| 2005-11-04 | $9.73 | $9.72 | 9,600 |
| 2005-11-03 | $9.71 | $9.71 | 0 |
| 2005-11-02 | $9.71 | $9.71 | 20,400 |
| 2005-11-01 | $9.63 | $9.62 | 5,400 |
| 2005-10-31 | $9.36 | $9.36 | 0 |
| 2005-10-28 | $9.36 | $9.36 | 0 |
| 2005-10-27 | $9.36 | $9.36 | 3,000 |
| 2005-10-26 | $9.46 | $9.46 | 4,200 |
| 2005-10-25 | $9.33 | $9.33 | 0 |
| 2005-10-24 | $9.33 | $9.33 | 4,800 |
| 2005-10-21 | $9.62 | $9.62 | 2,400 |
| 2005-10-20 | $8.83 | $8.83 | 3,600 |
| 2005-10-19 | $8.83 | $8.83 | 2,400 |
| 2005-10-18 | $9.13 | $9.13 | 3,600 |
| 2005-10-17 | $9.13 | $9.13 | 3,600 |
| 2005-10-14 | $9.17 | $9.17 | 6,000 |
| 2005-10-13 | $9.22 | $9.22 | 7,800 |
| 2005-10-12 | $9.13 | $9.13 | 12,600 |
| 2005-10-11 | $9.08 | $9.08 | 18,600 |
| 2005-10-10 | $9.08 | $9.08 | 1,800 |
| 2005-10-07 | $9.25 | $9.25 | 2,400 |
| 2005-10-06 | $9.33 | $9.33 | 3,600 |
| 2005-10-05 | $9.72 | $9.72 | 12,600 |
| 2005-10-04 | $9.67 | $9.67 | 28,200 |
| 2005-10-03 | $9.67 | $9.67 | 28,800 |
| 2005-09-30 | $9.21 | $9.21 | 15,000 |
| 2005-09-29 | $9.33 | $9.33 | 47,400 |
| 2005-09-28 | $8.04 | $8.04 | 4,800 |
| 2005-09-27 | $8.11 | $8.11 | 56,400 |
| 2005-09-26 | $8.32 | $8.32 | 6,000 |
| 2005-09-23 | $8.42 | $8.42 | 9,600 |
| 2005-09-22 | $8.42 | $8.42 | 10,200 |
| 2005-09-21 | $8.88 | $8.88 | 6,000 |
| 2005-09-20 | $8.88 | $8.88 | 6,000 |
| 2005-09-19 | $8.88 | $8.88 | 6,600 |
| 2005-09-16 | $8.88 | $8.88 | 2,400 |
| 2005-09-15 | $8.60 | $8.60 | 600 |
| 2005-09-14 | $8.75 | $8.75 | 8,400 |
| 2005-09-13 | $8.75 | $8.75 | 9,000 |
| 2005-09-12 | $8.98 | $8.97 | 12,000 |
| 2005-09-09 | $8.98 | $8.97 | 3,600 |
| 2005-09-08 | $8.63 | $8.62 | 12,600 |
| 2005-09-07 | $8.67 | $8.67 | 5,400 |
| 2005-09-06 | $8.67 | $8.67 | 7,200 |
| 2005-09-02 | $8.43 | $8.42 | 3,000 |
| 2005-09-01 | $8.42 | $8.42 | 10,800 |
| 2005-08-31 | $8.08 | $8.08 | 21,600 |
| 2005-08-30 | $8.08 | $8.08 | 21,600 |
| 2005-08-29 | $8.04 | $8.04 | 8,400 |
| 2005-08-26 | $8.17 | $8.17 | 4,200 |
| 2005-08-25 | $8.17 | $8.17 | 4,200 |
| 2005-08-24 | $8.03 | $8.03 | 9,000 |
| 2005-08-23 | $8.03 | $8.03 | 9,600 |
| 2005-08-22 | $8.46 | $8.46 | 7,200 |
| 2005-08-19 | $8.02 | $8.02 | 9,000 |
| 2005-08-18 | $8.21 | $8.21 | 19,200 |
| 2005-08-17 | $8.17 | $8.17 | 23,400 |
| 2005-08-16 | $7.67 | $7.67 | 15,600 |
| 2005-08-15 | $7.63 | $7.62 | 37,800 |
| 2005-08-12 | $7.38 | $7.37 | 16,800 |
| 2005-08-11 | $6.88 | $6.87 | 20,400 |
| 2005-08-10 | $6.67 | $6.67 | 600 |
| 2005-08-09 | $6.58 | $6.58 | 24,000 |
| 2005-08-08 | $6.42 | $6.42 | 2,400 |
| 2005-08-05 | $6.37 | $6.37 | 3,000 |
| 2005-08-04 | $6.54 | $6.54 | 600 |
| 2005-08-03 | $6.67 | $6.67 | 9,000 |
| 2005-08-02 | $6.63 | $6.62 | 3,600 |
| 2005-08-01 | $6.72 | $6.72 | 5,400 |
| 2005-07-29 | $6.75 | $6.75 | 10,200 |
| 2005-07-28 | $6.75 | $6.75 | 0 |
| 2005-07-27 | $6.75 | $6.75 | 3,000 |
| 2005-07-26 | $6.69 | $6.69 | 7,200 |
| 2005-07-25 | $6.75 | $6.75 | 1,800 |
| 2005-07-22 | $6.71 | $6.71 | 5,400 |
| 2005-07-21 | $6.75 | $6.75 | 11,400 |
| 2005-07-20 | $6.44 | $6.44 | 1,800 |
| 2005-07-19 | $6.54 | $6.54 | 2,400 |
| 2005-07-18 | $6.83 | $6.82 | 1,800 |
| 2005-07-15 | $6.65 | $6.65 | 5,400 |
| 2005-07-14 | $6.67 | $6.67 | 4,200 |
| 2005-07-13 | $6.68 | $6.68 | 3,000 |
| 2005-07-12 | $6.67 | $6.67 | 1,200 |
| 2005-07-11 | $6.63 | $6.62 | 7,800 |
| 2005-07-08 | $6.58 | $6.58 | 12,000 |
| 2005-07-07 | $6.42 | $6.42 | 600 |
| 2005-07-06 | $6.38 | $6.38 | 8,400 |
| 2005-07-05 | $6.46 | $6.46 | 6,600 |
| 2005-07-01 | $6.50 | $6.50 | 3,600 |
| 2005-06-30 | $6.42 | $6.42 | 0 |
| 2005-06-29 | $6.42 | $6.42 | 3,000 |
| 2005-06-28 | $6.56 | $6.56 | 4,800 |
| 2005-06-27 | $6.11 | $6.11 | 4,800 |
| 2005-06-24 | $6.13 | $6.13 | 3,000 |
| 2005-06-23 | $6.21 | $6.21 | 0 |
| 2005-06-22 | $6.21 | $6.21 | 9,000 |
| 2005-06-21 | $6.25 | $6.25 | 18,000 |
| 2005-06-20 | $6.04 | $6.04 | 7,200 |
| 2005-06-17 | $6.04 | $6.04 | 9,600 |
| 2005-06-16 | $6.04 | $6.04 | 0 |
| 2005-06-15 | $6.04 | $6.04 | 5,400 |
| 2005-06-14 | $6.00 | $6.00 | 1,200 |
| 2005-06-13 | $6.13 | $6.13 | 4,800 |
| 2005-06-10 | $6.20 | $6.20 | 0 |
| 2005-06-09 | $6.20 | $6.20 | 1,800 |
| 2005-06-08 | $6.42 | $6.42 | 1,800 |
| 2005-06-07 | $6.38 | $6.38 | 1,800 |
| 2005-06-06 | $6.42 | $6.42 | 7,800 |
| 2005-06-03 | $6.38 | $6.38 | 7,200 |
| 2005-06-02 | $6.38 | $6.38 | 12,600 |
| 2005-06-01 | $5.96 | $5.96 | 600 |
| 2005-05-31 | $5.96 | $5.96 | 10,200 |
| 2005-05-27 | $5.92 | $5.92 | 8,400 |
| 2005-05-26 | $5.92 | $5.92 | 7,200 |
| 2005-05-25 | $5.92 | $5.92 | 0 |
| 2005-05-24 | $5.92 | $5.92 | 7,800 |
| 2005-05-23 | $6.04 | $6.04 | 600 |
| 2005-05-20 | $6.08 | $6.08 | 10,800 |
| 2005-05-19 | $6.13 | $6.13 | 5,400 |
| 2005-05-18 | $5.92 | $5.92 | 22,800 |
| 2005-05-17 | $5.72 | $5.72 | 9,000 |
| 2005-05-16 | $5.96 | $5.96 | 4,800 |
| 2005-05-13 | $6.08 | $6.08 | 4,800 |
| 2005-05-12 | $6.04 | $6.04 | 8,400 |
| 2005-05-11 | $6.23 | $6.23 | 8,400 |
| 2005-05-10 | $6.33 | $6.33 | 3,000 |
| 2005-05-09 | $6.63 | $6.62 | 0 |
| 2005-05-06 | $6.63 | $6.62 | 0 |
| 2005-05-05 | $6.58 | $6.58 | 0 |
| 2005-05-04 | $6.58 | $6.58 | 3,600 |
| 2005-05-03 | $6.54 | $6.54 | 7,800 |
| 2005-05-02 | $6.54 | $6.54 | 3,600 |
| 2005-04-29 | $6.75 | $6.75 | 1,200 |
| 2005-04-28 | $6.58 | $6.58 | 0 |
| 2005-04-27 | $6.58 | $6.58 | 10,200 |
| 2005-04-26 | $6.71 | $6.71 | 0 |
| 2005-04-25 | $6.71 | $6.71 | 600 |
| 2005-04-22 | $6.54 | $6.54 | 0 |
| 2005-04-21 | $6.54 | $6.54 | 16,200 |
| 2005-04-20 | $6.42 | $6.42 | 7,200 |
| 2005-04-19 | $6.38 | $6.38 | 4,200 |
| 2005-04-18 | $6.33 | $6.33 | 10,800 |
| 2005-04-15 | $6.60 | $6.60 | 0 |
| 2005-04-14 | $6.60 | $6.60 | 600 |
| 2005-04-13 | $6.63 | $6.62 | 17,400 |
| 2005-04-12 | $6.58 | $6.58 | 6,600 |
| 2005-04-11 | $6.79 | $6.79 | 19,800 |
| 2005-04-08 | $6.83 | $6.83 | 5,400 |
| 2005-04-07 | $6.58 | $6.58 | 600 |
| 2005-04-06 | $6.54 | $6.54 | 1,800 |
| 2005-04-05 | $6.58 | $6.58 | 0 |
| 2005-04-04 | $6.58 | $6.58 | 7,200 |
| 2005-04-01 | $6.75 | $6.75 | 4,200 |
| 2005-03-31 | $6.83 | $6.83 | 2,400 |
| 2005-03-30 | $6.83 | $6.83 | 31,200 |
| 2005-03-29 | $6.83 | $6.83 | 7,800 |
| 2005-03-28 | $6.96 | $6.96 | 6,000 |
| 2005-03-24 | $6.79 | $6.79 | 0 |
| 2005-03-23 | $6.79 | $6.79 | 11,400 |
| 2005-03-22 | $6.83 | $6.83 | 6,600 |
| 2005-03-21 | $6.88 | $6.87 | 4,800 |
| 2005-03-18 | $6.92 | $6.92 | 7,200 |
| 2005-03-17 | $6.75 | $6.75 | 7,200 |
| 2005-03-16 | $6.83 | $6.83 | 30,000 |
| 2005-03-15 | $6.79 | $6.79 | 7,800 |
| 2005-03-14 | $6.96 | $6.96 | 13,200 |
| 2005-03-11 | $7.00 | $7.00 | 3,600 |
| 2005-03-10 | $7.08 | $7.08 | 12,000 |
| 2005-03-09 | $7.17 | $7.17 | 5,400 |
| 2005-03-08 | $7.04 | $7.04 | 7,800 |
| 2005-03-07 | $7.04 | $7.04 | 12,000 |
| 2005-03-04 | $7.14 | $7.14 | 7,200 |
| 2005-03-03 | $7.17 | $7.17 | 3,000 |
| 2005-03-02 | $7.17 | $7.17 | 3,000 |
| 2005-03-01 | $7.17 | $7.17 | 11,400 |
| 2005-02-28 | $7.17 | $7.17 | 27,600 |
| 2005-02-25 | $7.01 | $7.01 | 14,400 |
| 2005-02-24 | $7.00 | $7.00 | 4,200 |
| 2005-02-23 | $7.13 | $7.13 | 9,000 |
| 2005-02-22 | $7.17 | $7.17 | 10,800 |
| 2005-02-18 | $6.92 | $6.92 | 15,000 |
| 2005-02-17 | $7.03 | $7.02 | 5,400 |
| 2005-02-16 | $7.17 | $7.17 | 8,400 |
| 2005-02-15 | $7.21 | $7.21 | 6,600 |
| 2005-02-14 | $7.25 | $7.25 | 1,800 |
| 2005-02-11 | $7.25 | $7.25 | 9,000 |
| 2005-02-10 | $7.18 | $7.17 | 67,200 |
| 2005-02-09 | $7.48 | $7.48 | 7,200 |
| 2005-02-08 | $7.39 | $7.39 | 4,200 |
| 2005-02-07 | $7.54 | $7.54 | 28,200 |
| 2005-02-04 | $7.63 | $7.63 | 1,200 |
| 2005-02-03 | $7.63 | $7.63 | 1,200 |
| 2005-02-02 | $7.74 | $7.74 | 7,800 |
| 2005-02-01 | $7.74 | $7.74 | 7,800 |
| 2005-01-31 | $7.83 | $7.83 | 10,200 |
| 2005-01-28 | $7.75 | $7.75 | 3,000 |
| 2005-01-27 | $7.79 | $7.79 | 600 |
| 2005-01-26 | $7.92 | $7.92 | 0 |
| 2005-01-25 | $7.92 | $7.92 | 0 |
| 2005-01-24 | $7.92 | $7.92 | 1,200 |
| 2005-01-21 | $7.75 | $7.75 | 13,200 |
| 2005-01-20 | $7.75 | $7.75 | 6,000 |
| 2005-01-19 | $7.96 | $7.96 | 6,000 |
| 2005-01-18 | $8.00 | $8.00 | 7,800 |
| 2005-01-14 | $7.96 | $7.96 | 9,000 |
| 2005-01-13 | $7.89 | $7.89 | 7,200 |
| 2005-01-12 | $8.07 | $8.07 | 7,200 |
| 2005-01-11 | $7.96 | $7.96 | 3,600 |
| 2005-01-10 | $7.83 | $7.83 | 4,200 |
| 2005-01-07 | $7.79 | $7.79 | 1,800 |
| 2005-01-06 | $7.83 | $7.83 | 0 |
| 2005-01-05 | $7.83 | $7.83 | 1,800 |
| 2005-01-04 | $7.92 | $7.92 | 9,000 |
| 2005-01-03 | $7.96 | $7.96 | 1,200 |