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
- 1999-01-11 to 2026-08-28
- 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 | $9.00 | $9.00 | 110 |
| 2005-12-29 | $9.50 | $9.50 | 120 |
| 2005-12-28 | $9.50 | $9.50 | 104 |
| 2005-12-27 | $9.00 | $9.00 | 20 |
| 2005-12-23 | $9.00 | $9.00 | 100 |
| 2005-12-22 | $9.00 | $9.00 | 100 |
| 2005-12-21 | $9.00 | $9.00 | 10 |
| 2005-12-20 | $9.50 | $9.50 | 20 |
| 2005-12-19 | $9.00 | $9.00 | 80 |
| 2005-12-16 | $9.50 | $9.50 | 210 |
| 2005-12-15 | $9.00 | $9.00 | 800 |
| 2005-12-14 | $9.00 | $9.00 | 0 |
| 2005-12-13 | $9.00 | $9.00 | 1,043 |
| 2005-12-12 | $8.50 | $8.50 | 10 |
| 2005-12-09 | $8.50 | $8.50 | 200 |
| 2005-12-08 | $8.50 | $8.50 | 300 |
| 2005-12-07 | $8.50 | $8.50 | 76 |
| 2005-12-06 | $8.50 | $8.50 | 520 |
| 2005-12-05 | $8.00 | $8.00 | 1,310 |
| 2005-12-02 | $8.00 | $8.00 | 1,600 |
| 2005-12-01 | $7.50 | $7.50 | 1,760 |
| 2005-11-30 | $8.75 | $8.75 | 2,020 |
| 2005-11-29 | $9.00 | $9.00 | 0 |
| 2005-11-28 | $9.00 | $9.00 | 40 |
| 2005-11-25 | $9.25 | $9.25 | 622 |
| 2005-11-23 | $9.00 | $9.00 | 1,080 |
| 2005-11-22 | $9.50 | $9.50 | 310 |
| 2005-11-21 | $9.50 | $9.50 | 0 |
| 2005-11-18 | $9.50 | $9.50 | 200 |
| 2005-11-17 | $9.50 | $9.50 | 66 |
| 2005-11-16 | $9.45 | $9.45 | 2,694 |
| 2005-11-15 | $10.00 | $10.00 | 1,900 |
| 2005-11-14 | $10.50 | $10.50 | 2,771 |
| 2005-11-11 | $9.00 | $9.00 | 0 |
| 2005-11-10 | $9.00 | $9.00 | 0 |
| 2005-11-09 | $9.00 | $9.00 | 1,060 |
| 2005-11-08 | $9.00 | $9.00 | 600 |
| 2005-11-07 | $9.50 | $9.50 | 150 |
| 2005-11-04 | $10.00 | $10.00 | 645 |
| 2005-11-03 | $10.00 | $10.00 | 820 |
| 2005-11-02 | $10.50 | $10.50 | 1,368 |
| 2005-11-01 | $10.50 | $10.50 | 1,218 |
| 2005-10-31 | $9.00 | $9.00 | 2,816 |
| 2005-10-28 | $10.00 | $10.00 | 10 |
| 2005-10-27 | $9.00 | $9.00 | 200 |
| 2005-10-26 | $9.00 | $9.00 | 20 |
| 2005-10-25 | $9.00 | $9.00 | 642 |
| 2005-10-24 | $9.50 | $9.50 | 2,070 |
| 2005-10-21 | $11.00 | $11.00 | 220 |
| 2005-10-20 | $11.00 | $11.00 | 1,003 |
| 2005-10-19 | $11.25 | $11.25 | 190 |
| 2005-10-18 | $11.25 | $11.25 | 622 |
| 2005-10-17 | $12.50 | $12.50 | 3,148 |
| 2005-10-14 | $13.00 | $13.00 | 7,314 |
| 2005-10-13 | $12.50 | $12.50 | 14,263 |
| 2005-10-12 | $10.50 | $10.50 | 3,340 |
| 2005-10-11 | $12.50 | $12.50 | 8,048 |
| 2005-10-10 | $11.00 | $11.00 | 10,361 |
| 2005-10-07 | $10.50 | $10.50 | 6,308 |
| 2005-10-06 | $10.00 | $10.00 | 280 |
| 2005-10-05 | $10.00 | $10.00 | 2,424 |
| 2005-10-04 | $10.00 | $10.00 | 1,912 |
| 2005-10-03 | $10.00 | $10.00 | 1,788 |
| 2005-09-30 | $10.00 | $10.00 | 6,868 |
| 2005-09-29 | $9.50 | $9.50 | 552 |
| 2005-09-28 | $10.00 | $10.00 | 10,250 |
| 2005-09-27 | $9.50 | $9.50 | 1,260 |
| 2005-09-26 | $10.00 | $10.00 | 2,696 |
| 2005-09-23 | $9.75 | $9.75 | 4,374 |
| 2005-09-22 | $9.50 | $9.50 | 400 |
| 2005-09-21 | $10.00 | $10.00 | 2,529 |
| 2005-09-20 | $7.25 | $7.25 | 700 |
| 2005-09-19 | $7.00 | $7.00 | 1,600 |
| 2005-09-16 | $6.25 | $6.25 | 300 |
| 2005-09-15 | $7.00 | $7.00 | 80 |
| 2005-09-14 | $6.50 | $6.50 | 500 |
| 2005-09-13 | $7.00 | $7.00 | 126 |
| 2005-09-12 | $7.00 | $7.00 | 928 |
| 2005-09-09 | $7.50 | $7.50 | 840 |
| 2005-09-08 | $6.50 | $6.50 | 3,398 |
| 2005-09-07 | $7.50 | $7.50 | 120 |
| 2005-09-06 | $7.00 | $7.00 | 16 |
| 2005-09-02 | $6.75 | $6.75 | 2 |
| 2005-09-01 | $7.50 | $7.50 | 0 |
| 2005-08-31 | $7.50 | $7.50 | 0 |
| 2005-08-30 | $7.50 | $7.50 | 0 |
| 2005-08-29 | $7.50 | $7.50 | 0 |
| 2005-08-26 | $7.50 | $7.50 | 236 |
| 2005-08-25 | $6.50 | $6.50 | 12 |
| 2005-08-24 | $8.00 | $8.00 | 200 |
| 2005-08-23 | $8.00 | $8.00 | 400 |
| 2005-08-22 | $8.25 | $8.25 | 264 |
| 2005-08-19 | $7.25 | $7.25 | 0 |
| 2005-08-18 | $7.25 | $7.25 | 0 |
| 2005-08-17 | $7.25 | $7.25 | 75 |
| 2005-08-16 | $7.50 | $7.50 | 0 |
| 2005-08-15 | $7.50 | $7.50 | 0 |
| 2005-08-12 | $7.50 | $7.50 | 116 |
| 2005-08-11 | $7.50 | $7.50 | 200 |
| 2005-08-10 | $7.50 | $7.50 | 0 |
| 2005-08-09 | $7.50 | $7.50 | 0 |
| 2005-08-08 | $7.50 | $7.50 | 0 |
| 2005-08-05 | $7.50 | $7.50 | 100 |
| 2005-08-04 | $7.50 | $7.50 | 0 |
| 2005-08-03 | $7.50 | $7.50 | 54 |
| 2005-08-02 | $7.50 | $7.50 | 2,890 |
| 2005-08-01 | $9.50 | $9.50 | 0 |
| 2005-07-29 | $9.50 | $9.50 | 140 |
| 2005-07-28 | $9.13 | $9.13 | 0 |
| 2005-07-27 | $9.13 | $9.13 | 0 |
| 2005-07-26 | $9.13 | $9.13 | 1,108 |
| 2005-07-25 | $9.00 | $9.00 | 14 |
| 2005-07-22 | $9.00 | $9.00 | 40 |
| 2005-07-21 | $10.00 | $10.00 | 140 |
| 2005-07-20 | $10.00 | $10.00 | 4,524 |
| 2005-07-19 | $10.50 | $10.50 | 2,944 |
| 2005-07-18 | $8.50 | $8.50 | 800 |
| 2005-07-15 | $7.50 | $7.50 | 158 |
| 2005-07-14 | $8.00 | $8.00 | 140 |
| 2005-07-13 | $8.00 | $8.00 | 0 |
| 2005-07-12 | $8.00 | $8.00 | 0 |
| 2005-07-11 | $8.00 | $8.00 | 140 |
| 2005-07-08 | $8.50 | $8.50 | 1,059 |
| 2005-07-07 | $7.75 | $7.75 | 200 |
| 2005-07-06 | $8.50 | $8.50 | 1,200 |
| 2005-07-05 | $9.00 | $9.00 | 0 |
| 2005-07-01 | $9.00 | $9.00 | 0 |
| 2005-06-30 | $9.00 | $9.00 | 1,546 |
| 2005-06-29 | $9.25 | $9.25 | 100 |
| 2005-06-28 | $9.00 | $9.00 | 1,314 |
| 2005-06-27 | $9.00 | $9.00 | 520 |
| 2005-06-24 | $8.25 | $8.25 | 0 |
| 2005-06-23 | $8.25 | $8.25 | 4,589 |
| 2005-06-22 | $7.50 | $7.50 | 0 |
| 2005-06-21 | $7.50 | $7.50 | 400 |
| 2005-06-20 | $7.50 | $7.50 | 244 |
| 2005-06-17 | $7.50 | $7.50 | 400 |
| 2005-06-16 | $7.50 | $7.50 | 0 |
| 2005-06-15 | $7.50 | $7.50 | 420 |
| 2005-06-14 | $7.50 | $7.50 | 420 |
| 2005-06-13 | $7.50 | $7.50 | 0 |
| 2005-06-10 | $7.50 | $7.50 | 108 |
| 2005-06-09 | $6.75 | $6.75 | 126 |
| 2005-06-08 | $7.50 | $7.50 | 100 |
| 2005-06-07 | $7.00 | $7.00 | 680 |
| 2005-06-06 | $8.25 | $8.25 | 0 |
| 2005-06-03 | $8.25 | $8.25 | 40 |
| 2005-06-02 | $7.50 | $7.50 | 0 |
| 2005-06-01 | $7.50 | $7.50 | 596 |
| 2005-05-31 | $7.50 | $7.50 | 378 |
| 2005-05-27 | $8.00 | $8.00 | 46 |
| 2005-05-26 | $8.25 | $8.25 | 0 |
| 2005-05-25 | $8.25 | $8.25 | 80 |
| 2005-05-24 | $7.00 | $7.00 | 0 |
| 2005-05-23 | $7.00 | $7.00 | 1,500 |
| 2005-05-20 | $6.50 | $6.50 | 9,652 |
| 2005-05-19 | $7.50 | $7.50 | 344 |
| 2005-05-18 | $7.00 | $7.00 | 1,154 |
| 2005-05-17 | $8.00 | $8.00 | 630 |
| 2005-05-16 | $8.00 | $8.00 | 950 |
| 2005-05-13 | $9.00 | $9.00 | 890 |
| 2005-05-12 | $9.25 | $9.25 | 220 |
| 2005-05-11 | $9.25 | $9.25 | 151 |
| 2005-05-10 | $9.25 | $9.25 | 474 |
| 2005-05-09 | $9.50 | $9.50 | 2,072 |
| 2005-05-06 | $9.75 | $9.75 | 3,568 |
| 2005-05-05 | $9.00 | $9.00 | 40 |
| 2005-05-04 | $9.50 | $9.50 | 2,240 |
| 2005-05-03 | $9.50 | $9.50 | 1,510 |
| 2005-05-02 | $9.50 | $9.50 | 342 |
| 2005-04-29 | $9.50 | $9.50 | 80 |
| 2005-04-28 | $9.25 | $9.25 | 166 |
| 2005-04-27 | $9.00 | $9.00 | 3,414 |
| 2005-04-26 | $8.75 | $8.75 | 2,400 |
| 2005-04-25 | $8.50 | $8.50 | 400 |
| 2005-04-22 | $8.25 | $8.25 | 206 |
| 2005-04-21 | $8.50 | $8.50 | 1,900 |
| 2005-04-20 | $8.50 | $8.50 | 931 |
| 2005-04-19 | $8.00 | $8.00 | 6,782 |
| 2005-04-18 | $9.00 | $9.00 | 0 |
| 2005-04-15 | $9.00 | $9.00 | 2,302 |
| 2005-04-14 | $9.00 | $9.00 | 5,585 |
| 2005-04-13 | $8.50 | $8.50 | 2,100 |
| 2005-04-12 | $8.00 | $8.00 | 306 |
| 2005-04-11 | $8.50 | $8.50 | 2,024 |
| 2005-04-08 | $7.75 | $7.75 | 400 |
| 2005-04-07 | $8.00 | $8.00 | 250 |
| 2005-04-06 | $8.25 | $8.25 | 5,434 |
| 2005-04-05 | $8.00 | $8.00 | 1,746 |
| 2005-04-04 | $8.50 | $8.50 | 1,054 |
| 2005-04-01 | $9.00 | $9.00 | 2,180 |
| 2005-03-31 | $8.75 | $8.75 | 3,382 |
| 2005-03-30 | $8.50 | $8.50 | 3,914 |
| 2005-03-29 | $8.25 | $8.25 | 0 |
| 2005-03-28 | $8.25 | $8.25 | 220 |
| 2005-03-24 | $8.50 | $8.50 | 216 |
| 2005-03-23 | $7.65 | $7.65 | 2,050 |
| 2005-03-22 | $9.75 | $9.75 | 4,368 |
| 2005-03-21 | $8.50 | $8.50 | 2,323 |
| 2005-03-18 | $7.50 | $7.50 | 0 |
| 2005-03-17 | $7.50 | $7.50 | 400 |
| 2005-03-16 | $8.50 | $8.50 | 828 |
| 2005-03-15 | $7.25 | $7.25 | 0 |
| 2005-03-14 | $7.25 | $7.25 | 626 |
| 2005-03-11 | $7.50 | $7.50 | 5,256 |
| 2005-03-10 | $7.50 | $7.50 | 185 |
| 2005-03-09 | $7.50 | $7.50 | 100 |
| 2005-03-08 | $7.50 | $7.50 | 154 |
| 2005-03-07 | $7.50 | $7.50 | 3,560 |
| 2005-03-04 | $6.50 | $6.50 | 1,230 |
| 2005-03-03 | $7.50 | $7.50 | 300 |
| 2005-03-02 | $7.50 | $7.50 | 248 |
| 2005-03-01 | $7.00 | $7.00 | 100 |
| 2005-02-28 | $7.50 | $7.50 | 160 |
| 2005-02-25 | $7.50 | $7.50 | 80 |
| 2005-02-24 | $7.00 | $7.00 | 0 |
| 2005-02-23 | $7.00 | $7.00 | 220 |
| 2005-02-22 | $6.50 | $6.50 | 958 |
| 2005-02-18 | $7.50 | $7.50 | 1,198 |
| 2005-02-17 | $8.20 | $8.20 | 0 |
| 2005-02-16 | $8.20 | $8.20 | 6 |
| 2005-02-15 | $8.50 | $8.50 | 460 |
| 2005-02-14 | $8.25 | $8.25 | 410 |
| 2005-02-11 | $8.50 | $8.50 | 2,868 |
| 2005-02-10 | $8.50 | $8.50 | 150 |
| 2005-02-09 | $8.75 | $8.75 | 606 |
| 2005-02-08 | $9.50 | $9.50 | 3,196 |
| 2005-02-07 | $9.00 | $9.00 | 1,552 |
| 2005-02-04 | $8.50 | $8.50 | 8,084 |
| 2005-02-03 | $7.75 | $7.75 | 1,740 |
| 2005-02-02 | $8.00 | $8.00 | 1,180 |
| 2005-02-01 | $7.00 | $7.00 | 2,126 |
| 2005-01-31 | $8.50 | $8.50 | 1,800 |
| 2005-01-28 | $8.50 | $8.50 | 12,148 |
| 2005-01-27 | $8.50 | $8.50 | 4,532 |
| 2005-01-26 | $8.00 | $8.00 | 0 |
| 2005-01-25 | $8.00 | $8.00 | 100 |
| 2005-01-24 | $7.50 | $7.50 | 3,136 |
| 2005-01-21 | $8.50 | $8.50 | 1,120 |
| 2005-01-20 | $8.50 | $8.50 | 4,460 |
| 2005-01-19 | $8.50 | $8.50 | 2,460 |
| 2005-01-18 | $7.50 | $7.50 | 1,627 |
| 2005-01-14 | $7.00 | $7.00 | 2,851 |
| 2005-01-13 | $7.00 | $7.00 | 948 |
| 2005-01-12 | $5.00 | $5.00 | 240 |
| 2005-01-11 | $5.00 | $5.00 | 7,468 |
| 2005-01-10 | $6.50 | $6.50 | 3,797 |
| 2005-01-07 | $6.00 | $6.00 | 505 |
| 2005-01-06 | $5.00 | $5.00 | 514 |
| 2005-01-05 | $4.40 | $4.40 | 40 |
| 2005-01-04 | $4.40 | $4.40 | 0 |
| 2005-01-03 | $4.40 | $4.40 | 3,500 |