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
- 2000-12-08 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 | $9.85 | $10.63 | 9,300 |
| 2005-12-29 | $9.87 | $10.65 | 4,500 |
| 2005-12-28 | $9.87 | $10.66 | 7,500 |
| 2005-12-27 | $9.71 | $10.48 | 9,300 |
| 2005-12-23 | $9.85 | $10.63 | 13,200 |
| 2005-12-22 | $9.68 | $10.45 | 18,600 |
| 2005-12-21 | $9.87 | $10.65 | 7,200 |
| 2005-12-20 | $9.67 | $10.44 | 21,600 |
| 2005-12-19 | $9.59 | $10.35 | 18,000 |
| 2005-12-16 | $9.89 | $10.68 | 5,100 |
| 2005-12-15 | $9.86 | $10.65 | 8,100 |
| 2005-12-14 | $10.10 | $10.90 | 18,300 |
| 2005-12-13 | $9.87 | $10.65 | 18,600 |
| 2005-12-12 | $9.73 | $10.50 | 12,000 |
| 2005-12-09 | $9.65 | $10.42 | 18,300 |
| 2005-12-08 | $9.62 | $10.38 | 149,400 |
| 2005-12-07 | $9.56 | $10.32 | 6,900 |
| 2005-12-06 | $9.79 | $10.57 | 27,900 |
| 2005-12-05 | $9.64 | $10.41 | 3,600 |
| 2005-12-02 | $9.56 | $10.32 | 8,100 |
| 2005-12-01 | $9.42 | $10.17 | 11,400 |
| 2005-11-30 | $9.42 | $10.17 | 17,700 |
| 2005-11-29 | $9.42 | $10.17 | 128,100 |
| 2005-11-28 | $9.26 | $10.00 | 100,200 |
| 2005-11-25 | $9.31 | $10.05 | 9,900 |
| 2005-11-23 | $9.34 | $10.08 | 14,100 |
| 2005-11-22 | $9.35 | $10.09 | 14,400 |
| 2005-11-21 | $9.40 | $10.15 | 82,800 |
| 2005-11-18 | $9.49 | $10.25 | 16,200 |
| 2005-11-17 | $9.58 | $10.35 | 22,200 |
| 2005-11-16 | $9.32 | $10.07 | 19,500 |
| 2005-11-15 | $9.42 | $10.17 | 12,300 |
| 2005-11-14 | $9.63 | $10.39 | 39,000 |
| 2005-11-11 | $9.66 | $10.43 | 9,600 |
| 2005-11-10 | $9.92 | $10.71 | 41,100 |
| 2005-11-09 | $9.67 | $10.44 | 20,400 |
| 2005-11-08 | $9.17 | $9.90 | 57,900 |
| 2005-11-07 | $9.65 | $10.42 | 31,500 |
| 2005-11-04 | $9.44 | $10.20 | 11,100 |
| 2005-11-03 | $9.49 | $10.25 | 14,400 |
| 2005-11-02 | $9.38 | $10.13 | 13,500 |
| 2005-11-01 | $9.25 | $9.99 | 12,600 |
| 2005-10-31 | $9.93 | $10.72 | 25,500 |
| 2005-10-28 | $9.30 | $10.04 | 8,400 |
| 2005-10-27 | $9.15 | $9.88 | 17,400 |
| 2005-10-26 | $9.26 | $10.00 | 550,500 |
| 2005-10-25 | $9.00 | $9.72 | 835,800 |
| 2005-10-24 | $8.81 | $9.52 | 59,100 |
| 2005-10-21 | $8.67 | $9.36 | 11,100 |
| 2005-10-20 | $8.69 | $9.38 | 13,200 |
| 2005-10-19 | $8.46 | $9.14 | 8,100 |
| 2005-10-18 | $8.75 | $9.45 | 6,000 |
| 2005-10-17 | $8.78 | $9.48 | 7,500 |
| 2005-10-14 | $8.82 | $9.52 | 2,400 |
| 2005-10-13 | $8.59 | $9.27 | 9,000 |
| 2005-10-12 | $8.88 | $9.59 | 35,100 |
| 2005-10-11 | $8.97 | $9.68 | 16,800 |
| 2005-10-10 | $8.74 | $9.43 | 10,500 |
| 2005-10-07 | $8.89 | $9.60 | 9,300 |
| 2005-10-06 | $8.75 | $9.45 | 5,400 |
| 2005-10-05 | $8.66 | $9.35 | 12,000 |
| 2005-10-04 | $8.80 | $9.50 | 8,400 |
| 2005-10-03 | $8.82 | $9.52 | 24,900 |
| 2005-09-30 | $8.98 | $9.70 | 1,800 |
| 2005-09-29 | $9.00 | $9.72 | 477,900 |
| 2005-09-28 | $9.16 | $9.89 | 21,600 |
| 2005-09-27 | $8.99 | $9.71 | 174,900 |
| 2005-09-26 | $9.06 | $9.79 | 6,300 |
| 2005-09-23 | $9.07 | $9.79 | 102,900 |
| 2005-09-22 | $9.24 | $9.97 | 164,400 |
| 2005-09-21 | $9.40 | $10.15 | 23,700 |
| 2005-09-20 | $9.22 | $9.96 | 130,800 |
| 2005-09-19 | $9.13 | $9.86 | 4,500 |
| 2005-09-16 | $8.90 | $9.61 | 263,400 |
| 2005-09-15 | $8.88 | $9.59 | 133,500 |
| 2005-09-14 | $9.13 | $9.86 | 45,600 |
| 2005-09-13 | $8.97 | $9.68 | 24,300 |
| 2005-09-12 | $9.34 | $10.08 | 12,600 |
| 2005-09-09 | $9.40 | $10.15 | 94,200 |
| 2005-09-08 | $9.25 | $9.99 | 19,200 |
| 2005-09-07 | $9.40 | $10.15 | 2,100 |
| 2005-09-06 | $9.48 | $10.24 | 600 |
| 2005-09-02 | $9.36 | $10.11 | 1,500 |
| 2005-09-01 | $9.10 | $9.83 | 22,200 |
| 2005-08-31 | $9.07 | $9.79 | 4,200 |
| 2005-08-30 | $9.12 | $9.85 | 8,100 |
| 2005-08-29 | $9.11 | $9.84 | 1,800 |
| 2005-08-26 | $9.13 | $9.85 | 3,000 |
| 2005-08-25 | $9.19 | $9.93 | 3,000 |
| 2005-08-24 | $9.17 | $9.90 | 5,100 |
| 2005-08-23 | $9.00 | $9.71 | 70,500 |
| 2005-08-22 | $8.92 | $9.63 | 600 |
| 2005-08-19 | $8.86 | $9.57 | 2,400 |
| 2005-08-18 | $8.77 | $9.47 | 600 |
| 2005-08-17 | $8.73 | $9.42 | 2,700 |
| 2005-08-16 | $8.78 | $9.48 | 3,300 |
| 2005-08-15 | $8.81 | $9.52 | 10,200 |
| 2005-08-12 | $9.00 | $9.72 | 1,500 |
| 2005-08-11 | $8.81 | $9.51 | 15,000 |
| 2005-08-10 | $8.75 | $9.45 | 31,800 |
| 2005-08-09 | $8.53 | $9.21 | 24,300 |
| 2005-08-08 | $8.57 | $9.25 | 1,500 |
| 2005-08-05 | $8.57 | $9.25 | 3,300 |
| 2005-08-04 | $8.67 | $9.36 | 3,000 |
| 2005-08-03 | $8.84 | $9.55 | 4,200 |
| 2005-08-02 | $8.54 | $9.22 | 1,200 |
| 2005-08-01 | $8.58 | $9.27 | 10,200 |
| 2005-07-29 | $8.60 | $9.29 | 34,500 |
| 2005-07-28 | $8.42 | $9.09 | 3,900 |
| 2005-07-27 | $8.19 | $8.84 | 5,100 |
| 2005-07-26 | $8.30 | $8.96 | 55,500 |
| 2005-07-25 | $8.53 | $9.21 | 91,200 |
| 2005-07-22 | $8.39 | $9.06 | 34,800 |
| 2005-07-21 | $7.62 | $8.22 | 4,800 |
| 2005-07-20 | $7.81 | $8.44 | 51,600 |
| 2005-07-19 | $7.76 | $8.37 | 18,900 |
| 2005-07-18 | $7.60 | $8.21 | 9,900 |
| 2005-07-15 | $7.77 | $8.39 | 5,100 |
| 2005-07-14 | $7.80 | $8.42 | 22,500 |
| 2005-07-13 | $8.07 | $8.71 | 18,600 |
| 2005-07-12 | $8.23 | $8.89 | 12,300 |
| 2005-07-11 | $8.16 | $8.81 | 4,800 |
| 2005-07-08 | $8.03 | $8.67 | 23,400 |
| 2005-07-07 | $7.96 | $8.59 | 9,900 |
| 2005-07-06 | $7.97 | $8.61 | 30,300 |
| 2005-07-05 | $7.85 | $8.48 | 4,500 |
| 2005-07-01 | $8.00 | $8.63 | 1,800 |
| 2005-06-30 | $8.00 | $8.64 | 12,300 |
| 2005-06-29 | $7.89 | $8.51 | 16,800 |
| 2005-06-28 | $7.78 | $8.40 | 6,300 |
| 2005-06-27 | $7.75 | $8.37 | 4,800 |
| 2005-06-24 | $7.78 | $8.40 | 19,200 |
| 2005-06-23 | $7.66 | $8.27 | 3,900 |
| 2005-06-22 | $8.03 | $8.67 | 8,100 |
| 2005-06-21 | $7.93 | $8.57 | 10,800 |
| 2005-06-20 | $8.13 | $8.77 | 6,600 |
| 2005-06-17 | $8.13 | $8.78 | 8,400 |
| 2005-06-16 | $8.16 | $8.81 | 13,800 |
| 2005-06-15 | $8.00 | $8.64 | 28,200 |
| 2005-06-14 | $7.75 | $8.37 | 7,200 |
| 2005-06-13 | $8.00 | $8.63 | 6,000 |
| 2005-06-10 | $7.96 | $8.59 | 5,400 |
| 2005-06-09 | $7.92 | $8.55 | 8,100 |
| 2005-06-08 | $7.92 | $8.55 | 26,400 |
| 2005-06-07 | $7.65 | $8.26 | 9,600 |
| 2005-06-06 | $7.73 | $8.35 | 7,800 |
| 2005-06-03 | $7.75 | $8.36 | 24,600 |
| 2005-06-02 | $7.89 | $8.52 | 9,900 |
| 2005-06-01 | $8.06 | $8.70 | 29,400 |
| 2005-05-31 | $7.99 | $8.63 | 7,800 |
| 2005-05-27 | $8.23 | $8.89 | 18,300 |
| 2005-05-26 | $8.10 | $8.75 | 21,600 |
| 2005-05-25 | $8.13 | $8.78 | 17,400 |
| 2005-05-24 | $8.32 | $8.99 | 5,100 |
| 2005-05-23 | $8.47 | $9.14 | 3,300 |
| 2005-05-20 | $8.35 | $9.02 | 15,300 |
| 2005-05-19 | $8.42 | $9.09 | 41,100 |
| 2005-05-18 | $8.55 | $9.23 | 11,400 |
| 2005-05-17 | $8.42 | $8.84 | 3,300 |
| 2005-05-16 | $8.65 | $9.07 | 3,900 |
| 2005-05-13 | $8.66 | $9.08 | 5,700 |
| 2005-05-12 | $8.50 | $8.92 | 3,000 |
| 2005-05-11 | $8.51 | $8.92 | 5,400 |
| 2005-05-10 | $8.45 | $8.86 | 8,100 |
| 2005-05-09 | $8.67 | $9.09 | 9,300 |
| 2005-05-06 | $8.47 | $8.88 | 19,800 |
| 2005-05-05 | $8.19 | $8.59 | 10,800 |
| 2005-05-04 | $8.45 | $8.86 | 33,900 |
| 2005-05-03 | $8.34 | $8.75 | 24,300 |
| 2005-05-02 | $8.38 | $8.79 | 8,700 |
| 2005-04-29 | $8.33 | $8.74 | 11,100 |
| 2005-04-28 | $8.27 | $8.68 | 8,100 |
| 2005-04-27 | $8.19 | $8.59 | 63,000 |
| 2005-04-26 | $9.04 | $9.48 | 14,400 |
| 2005-04-25 | $9.28 | $9.73 | 4,800 |
| 2005-04-22 | $9.29 | $9.75 | 5,100 |
| 2005-04-21 | $9.44 | $9.90 | 3,900 |
| 2005-04-20 | $9.24 | $9.70 | 3,300 |
| 2005-04-19 | $9.00 | $9.44 | 10,500 |
| 2005-04-18 | $9.03 | $9.48 | 9,600 |
| 2005-04-15 | $8.94 | $9.38 | 12,000 |
| 2005-04-14 | $9.18 | $9.63 | 1,500 |
| 2005-04-13 | $9.25 | $9.70 | 1,500 |
| 2005-04-12 | $9.31 | $9.77 | 4,500 |
| 2005-04-11 | $9.33 | $9.78 | 3,600 |
| 2005-04-08 | $9.11 | $9.55 | 3,000 |
| 2005-04-07 | $9.34 | $9.80 | 900 |
| 2005-04-06 | $9.33 | $9.79 | 900 |
| 2005-04-05 | $9.34 | $9.80 | 300 |
| 2005-04-04 | $9.27 | $9.73 | 3,000 |
| 2005-04-01 | $9.07 | $9.51 | 7,500 |
| 2005-03-31 | $9.17 | $9.62 | 3,000 |
| 2005-03-30 | $8.96 | $9.40 | 8,700 |
| 2005-03-29 | $9.15 | $9.60 | 37,200 |
| 2005-03-28 | $9.25 | $9.70 | 3,900 |
| 2005-03-24 | $9.20 | $9.65 | 3,300 |
| 2005-03-23 | $9.20 | $9.65 | 16,500 |
| 2005-03-22 | $9.40 | $9.86 | 16,500 |
| 2005-03-21 | $9.45 | $9.91 | 14,400 |
| 2005-03-18 | $9.86 | $10.35 | 32,100 |
| 2005-03-17 | $9.80 | $10.28 | 5,100 |
| 2005-03-16 | $9.43 | $9.89 | 6,300 |
| 2005-03-15 | $9.50 | $9.97 | 15,300 |
| 2005-03-14 | $9.52 | $9.98 | 6,300 |
| 2005-03-11 | $9.51 | $9.97 | 3,600 |
| 2005-03-10 | $9.66 | $10.14 | 20,400 |
| 2005-03-09 | $9.55 | $10.02 | 17,100 |
| 2005-03-08 | $9.54 | $10.01 | 11,100 |
| 2005-03-07 | $9.43 | $9.90 | 58,800 |
| 2005-03-04 | $9.60 | $10.07 | 0 |
| 2005-03-03 | $9.60 | $10.07 | 3,000 |
| 2005-03-02 | $9.57 | $10.04 | 14,400 |
| 2005-03-01 | $9.58 | $10.05 | 26,400 |
| 2005-02-28 | $9.41 | $9.87 | 49,800 |
| 2005-02-25 | $9.32 | $9.77 | 47,100 |
| 2005-02-24 | $9.19 | $9.64 | 9,600 |
| 2005-02-23 | $8.97 | $9.41 | 8,700 |
| 2005-02-22 | $8.64 | $9.06 | 65,400 |
| 2005-02-18 | $8.92 | $9.35 | 30,000 |
| 2005-02-17 | $8.89 | $9.32 | 300 |
| 2005-02-16 | $8.99 | $9.43 | 36,600 |
| 2005-02-15 | $9.08 | $9.53 | 6,300 |
| 2005-02-14 | $9.16 | $9.60 | 0 |
| 2005-02-11 | $9.16 | $9.60 | 10,500 |
| 2005-02-10 | $9.10 | $9.55 | 5,400 |
| 2005-02-09 | $9.20 | $9.65 | 7,800 |
| 2005-02-08 | $9.13 | $9.58 | 15,900 |
| 2005-02-07 | $9.32 | $9.78 | 2,700 |
| 2005-02-04 | $9.33 | $9.79 | 11,700 |
| 2005-02-03 | $9.33 | $9.79 | 30,900 |
| 2005-02-02 | $9.30 | $9.75 | 12,600 |
| 2005-02-01 | $9.33 | $9.78 | 4,500 |
| 2005-01-31 | $9.31 | $9.77 | 58,200 |
| 2005-01-28 | $9.10 | $9.55 | 35,400 |
| 2005-01-27 | $9.04 | $9.49 | 20,100 |
| 2005-01-26 | $9.12 | $9.56 | 12,600 |
| 2005-01-25 | $9.27 | $9.72 | 2,700 |
| 2005-01-24 | $9.25 | $9.71 | 9,900 |
| 2005-01-21 | $9.34 | $9.80 | 1,500 |
| 2005-01-20 | $9.27 | $9.72 | 16,800 |
| 2005-01-19 | $9.35 | $9.81 | 4,500 |
| 2005-01-18 | $9.42 | $9.88 | 54,900 |
| 2005-01-14 | $9.48 | $9.94 | 22,800 |
| 2005-01-13 | $9.64 | $10.11 | 20,700 |
| 2005-01-12 | $9.70 | $10.17 | 39,300 |
| 2005-01-11 | $9.52 | $9.98 | 24,900 |
| 2005-01-10 | $9.54 | $10.01 | 14,400 |
| 2005-01-07 | $9.34 | $9.80 | 300 |
| 2005-01-06 | $9.21 | $9.66 | 1,500 |
| 2005-01-05 | $8.89 | $9.32 | 15,900 |
| 2005-01-04 | $9.01 | $9.45 | 11,400 |
| 2005-01-03 | $9.28 | $9.74 | 7,800 |