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 | $11.47 | $12.28 | 45,000 |
| 2005-12-29 | $11.58 | $12.39 | 63,000 |
| 2005-12-28 | $11.71 | $12.53 | 102,750 |
| 2005-12-27 | $11.53 | $12.34 | 85,500 |
| 2005-12-23 | $11.81 | $12.63 | 80,250 |
| 2005-12-22 | $11.79 | $12.61 | 138,000 |
| 2005-12-21 | $11.84 | $12.67 | 275,250 |
| 2005-12-20 | $11.44 | $12.24 | 322,500 |
| 2005-12-19 | $11.35 | $12.15 | 114,000 |
| 2005-12-16 | $11.45 | $12.26 | 309,750 |
| 2005-12-15 | $11.50 | $12.30 | 200,250 |
| 2005-12-14 | $11.52 | $12.33 | 164,250 |
| 2005-12-13 | $11.71 | $12.54 | 116,250 |
| 2005-12-12 | $11.57 | $12.38 | 122,250 |
| 2005-12-09 | $11.27 | $12.06 | 120,000 |
| 2005-12-08 | $11.16 | $11.94 | 229,500 |
| 2005-12-07 | $11.47 | $12.28 | 126,750 |
| 2005-12-06 | $11.46 | $12.26 | 120,000 |
| 2005-12-05 | $11.53 | $12.34 | 152,250 |
| 2005-12-02 | $11.58 | $12.39 | 210,750 |
| 2005-12-01 | $11.40 | $12.20 | 637,500 |
| 2005-11-30 | $10.95 | $11.72 | 150,000 |
| 2005-11-29 | $11.11 | $11.89 | 171,750 |
| 2005-11-28 | $11.32 | $12.11 | 75,750 |
| 2005-11-25 | $11.39 | $12.19 | 85,500 |
| 2005-11-23 | $11.42 | $12.22 | 150,750 |
| 2005-11-22 | $11.25 | $12.04 | 204,000 |
| 2005-11-21 | $11.83 | $12.66 | 93,000 |
| 2005-11-18 | $12.07 | $12.91 | 171,000 |
| 2005-11-17 | $11.90 | $12.74 | 196,500 |
| 2005-11-16 | $11.55 | $12.36 | 255,000 |
| 2005-11-15 | $11.29 | $12.08 | 222,750 |
| 2005-11-14 | $11.49 | $12.30 | 128,250 |
| 2005-11-11 | $11.76 | $12.58 | 66,000 |
| 2005-11-10 | $11.77 | $12.60 | 296,250 |
| 2005-11-09 | $12.37 | $13.24 | 450,750 |
| 2005-11-08 | $12.62 | $13.50 | 153,750 |
| 2005-11-07 | $12.41 | $13.28 | 1,624,500 |
| 2005-11-04 | $12.23 | $13.09 | 260,250 |
| 2005-11-03 | $12.27 | $13.14 | 186,750 |
| 2005-11-02 | $12.14 | $12.99 | 173,250 |
| 2005-11-01 | $12.13 | $12.98 | 2,634,750 |
| 2005-10-31 | $12.14 | $13.00 | 2,193,000 |
| 2005-10-28 | $11.99 | $12.84 | 219,000 |
| 2005-10-27 | $12.24 | $13.10 | 281,250 |
| 2005-10-26 | $11.68 | $12.50 | 141,000 |
| 2005-10-25 | $11.69 | $12.51 | 225,750 |
| 2005-10-24 | $11.60 | $12.42 | 193,500 |
| 2005-10-21 | $11.42 | $12.22 | 136,500 |
| 2005-10-20 | $11.16 | $11.94 | 81,750 |
| 2005-10-19 | $11.10 | $11.88 | 135,750 |
| 2005-10-18 | $11.07 | $11.85 | 160,500 |
| 2005-10-17 | $11.33 | $12.13 | 204,750 |
| 2005-10-14 | $10.98 | $11.75 | 141,000 |
| 2005-10-13 | $10.90 | $11.67 | 117,750 |
| 2005-10-12 | $10.66 | $11.40 | 181,500 |
| 2005-10-11 | $10.70 | $11.46 | 93,000 |
| 2005-10-10 | $10.33 | $11.05 | 102,750 |
| 2005-10-07 | $10.37 | $11.09 | 135,750 |
| 2005-10-06 | $10.31 | $11.03 | 195,000 |
| 2005-10-05 | $10.31 | $11.04 | 251,250 |
| 2005-10-04 | $10.70 | $11.46 | 259,500 |
| 2005-10-03 | $10.52 | $11.26 | 168,750 |
| 2005-09-30 | $10.78 | $11.54 | 168,750 |
| 2005-09-29 | $11.24 | $12.03 | 188,250 |
| 2005-09-28 | $10.75 | $11.50 | 192,750 |
| 2005-09-27 | $10.13 | $10.84 | 368,250 |
| 2005-09-26 | $10.38 | $11.11 | 226,500 |
| 2005-09-23 | $10.58 | $11.32 | 326,250 |
| 2005-09-22 | $10.83 | $11.59 | 405,750 |
| 2005-09-21 | $11.23 | $12.02 | 561,000 |
| 2005-09-20 | $10.66 | $11.41 | 217,500 |
| 2005-09-19 | $10.17 | $10.89 | 265,500 |
| 2005-09-16 | $10.31 | $11.03 | 309,750 |
| 2005-09-15 | $10.21 | $10.93 | 201,750 |
| 2005-09-14 | $10.09 | $10.80 | 120,750 |
| 2005-09-13 | $10.26 | $10.98 | 132,750 |
| 2005-09-12 | $10.07 | $10.77 | 197,250 |
| 2005-09-09 | $9.75 | $10.43 | 114,000 |
| 2005-09-08 | $9.48 | $10.14 | 112,500 |
| 2005-09-07 | $9.65 | $10.32 | 108,000 |
| 2005-09-06 | $9.78 | $10.46 | 92,250 |
| 2005-09-02 | $9.76 | $10.45 | 86,250 |
| 2005-09-01 | $9.81 | $10.50 | 131,250 |
| 2005-08-31 | $9.75 | $10.43 | 87,750 |
| 2005-08-30 | $9.89 | $10.59 | 1,366,500 |
| 2005-08-29 | $9.85 | $10.55 | 1,356,750 |
| 2005-08-26 | $10.11 | $10.82 | 65,250 |
| 2005-08-25 | $10.23 | $10.94 | 98,250 |
| 2005-08-24 | $10.11 | $10.82 | 113,250 |
| 2005-08-23 | $10.17 | $10.88 | 119,250 |
| 2005-08-22 | $10.09 | $10.80 | 141,000 |
| 2005-08-19 | $9.75 | $10.44 | 108,000 |
| 2005-08-18 | $9.74 | $10.42 | 120,750 |
| 2005-08-17 | $10.00 | $10.70 | 105,000 |
| 2005-08-16 | $9.94 | $10.64 | 120,000 |
| 2005-08-15 | $10.06 | $10.77 | 105,000 |
| 2005-08-12 | $10.00 | $10.71 | 226,500 |
| 2005-08-11 | $9.85 | $10.55 | 474,750 |
| 2005-08-10 | $9.37 | $10.02 | 212,250 |
| 2005-08-09 | $8.84 | $9.46 | 62,250 |
| 2005-08-08 | $8.87 | $9.49 | 82,500 |
| 2005-08-05 | $8.87 | $9.49 | 199,500 |
| 2005-08-04 | $9.07 | $9.71 | 109,500 |
| 2005-08-03 | $9.03 | $9.66 | 115,500 |
| 2005-08-02 | $9.07 | $9.70 | 99,000 |
| 2005-08-01 | $8.74 | $9.36 | 164,250 |
| 2005-07-29 | $8.72 | $9.33 | 633,750 |
| 2005-07-28 | $8.76 | $9.37 | 261,000 |
| 2005-07-27 | $8.67 | $9.27 | 3,097,500 |
| 2005-07-26 | $8.67 | $9.27 | 158,250 |
| 2005-07-25 | $8.66 | $9.26 | 56,250 |
| 2005-07-22 | $8.81 | $9.43 | 123,750 |
| 2005-07-21 | $8.75 | $9.37 | 448,500 |
| 2005-07-20 | $8.61 | $9.22 | 337,500 |
| 2005-07-19 | $8.68 | $9.29 | 93,750 |
| 2005-07-18 | $8.79 | $9.40 | 69,750 |
| 2005-07-15 | $8.85 | $9.47 | 56,250 |
| 2005-07-14 | $8.88 | $9.50 | 66,000 |
| 2005-07-13 | $8.73 | $9.34 | 134,250 |
| 2005-07-12 | $8.99 | $9.62 | 115,500 |
| 2005-07-11 | $8.89 | $9.52 | 85,500 |
| 2005-07-08 | $8.84 | $9.46 | 102,750 |
| 2005-07-07 | $8.88 | $9.50 | 90,750 |
| 2005-07-06 | $8.80 | $9.42 | 145,500 |
| 2005-07-05 | $9.05 | $9.69 | 104,250 |
| 2005-07-01 | $9.05 | $9.69 | 235,500 |
| 2005-06-30 | $9.02 | $9.65 | 197,250 |
| 2005-06-29 | $9.21 | $9.85 | 1,807,500 |
| 2005-06-28 | $9.20 | $9.84 | 115,500 |
| 2005-06-27 | $9.08 | $9.72 | 108,750 |
| 2005-06-24 | $9.00 | $9.63 | 1,305,750 |
| 2005-06-23 | $8.71 | $9.32 | 191,250 |
| 2005-06-22 | $8.75 | $9.37 | 227,250 |
| 2005-06-21 | $8.76 | $9.38 | 125,250 |
| 2005-06-20 | $8.76 | $9.38 | 117,000 |
| 2005-06-17 | $8.84 | $9.46 | 120,000 |
| 2005-06-16 | $8.82 | $9.44 | 67,500 |
| 2005-06-15 | $8.73 | $9.34 | 199,500 |
| 2005-06-14 | $8.66 | $9.27 | 227,250 |
| 2005-06-13 | $8.81 | $9.43 | 57,000 |
| 2005-06-10 | $8.79 | $9.41 | 160,500 |
| 2005-06-09 | $8.83 | $9.45 | 117,750 |
| 2005-06-08 | $8.87 | $9.50 | 171,750 |
| 2005-06-07 | $8.75 | $9.36 | 148,500 |
| 2005-06-06 | $8.71 | $9.33 | 68,250 |
| 2005-06-03 | $8.66 | $9.27 | 432,000 |
| 2005-06-02 | $8.88 | $9.50 | 199,500 |
| 2005-06-01 | $8.90 | $9.53 | 103,500 |
| 2005-05-31 | $8.86 | $9.48 | 68,250 |
| 2005-05-27 | $8.96 | $9.59 | 149,250 |
| 2005-05-26 | $8.97 | $9.60 | 110,250 |
| 2005-05-25 | $8.99 | $9.63 | 237,750 |
| 2005-05-24 | $9.12 | $9.76 | 75,000 |
| 2005-05-23 | $8.99 | $9.62 | 105,000 |
| 2005-05-20 | $9.03 | $9.67 | 90,750 |
| 2005-05-19 | $9.02 | $9.65 | 99,000 |
| 2005-05-18 | $8.96 | $9.59 | 216,000 |
| 2005-05-17 | $9.03 | $9.66 | 147,750 |
| 2005-05-16 | $9.16 | $9.80 | 110,250 |
| 2005-05-13 | $9.13 | $9.77 | 70,500 |
| 2005-05-12 | $9.07 | $9.71 | 47,250 |
| 2005-05-11 | $9.33 | $9.99 | 56,250 |
| 2005-05-10 | $9.33 | $9.98 | 63,000 |
| 2005-05-09 | $9.28 | $9.94 | 87,750 |
| 2005-05-06 | $9.45 | $10.11 | 99,750 |
| 2005-05-05 | $9.35 | $10.01 | 116,250 |
| 2005-05-04 | $9.36 | $10.02 | 139,500 |
| 2005-05-03 | $9.25 | $9.90 | 123,000 |
| 2005-05-02 | $9.25 | $9.90 | 80,250 |
| 2005-04-29 | $9.08 | $9.72 | 138,000 |
| 2005-04-28 | $8.92 | $9.54 | 66,750 |
| 2005-04-27 | $9.15 | $9.79 | 103,500 |
| 2005-04-26 | $9.32 | $9.97 | 95,250 |
| 2005-04-25 | $9.29 | $9.94 | 98,250 |
| 2005-04-22 | $9.25 | $9.90 | 136,500 |
| 2005-04-21 | $9.43 | $10.09 | 74,250 |
| 2005-04-20 | $9.20 | $9.85 | 139,500 |
| 2005-04-19 | $9.32 | $9.97 | 202,500 |
| 2005-04-18 | $9.12 | $9.76 | 138,000 |
| 2005-04-15 | $9.16 | $9.80 | 115,500 |
| 2005-04-14 | $9.53 | $10.19 | 179,250 |
| 2005-04-13 | $9.63 | $10.31 | 132,750 |
| 2005-04-12 | $9.85 | $10.55 | 210,750 |
| 2005-04-11 | $9.92 | $10.62 | 154,500 |
| 2005-04-08 | $9.92 | $10.62 | 394,500 |
| 2005-04-07 | $9.88 | $10.58 | 147,000 |
| 2005-04-06 | $10.04 | $10.74 | 253,500 |
| 2005-04-05 | $9.92 | $10.62 | 177,000 |
| 2005-04-04 | $9.64 | $10.32 | 195,000 |
| 2005-04-01 | $9.74 | $10.42 | 197,250 |
| 2005-03-31 | $9.67 | $10.35 | 137,250 |
| 2005-03-30 | $9.69 | $10.37 | 303,000 |
| 2005-03-29 | $9.77 | $10.46 | 217,500 |
| 2005-03-28 | $10.01 | $10.71 | 144,750 |
| 2005-03-24 | $10.21 | $10.85 | 173,250 |
| 2005-03-23 | $10.08 | $10.71 | 311,250 |
| 2005-03-22 | $10.53 | $11.19 | 249,000 |
| 2005-03-21 | $10.33 | $10.98 | 128,250 |
| 2005-03-18 | $10.39 | $11.05 | 171,000 |
| 2005-03-17 | $10.33 | $10.98 | 306,000 |
| 2005-03-16 | $10.08 | $10.71 | 94,500 |
| 2005-03-15 | $10.03 | $10.66 | 81,000 |
| 2005-03-14 | $10.07 | $10.70 | 132,750 |
| 2005-03-11 | $10.04 | $10.67 | 174,000 |
| 2005-03-10 | $10.19 | $10.83 | 279,750 |
| 2005-03-09 | $9.81 | $10.43 | 132,750 |
| 2005-03-08 | $9.69 | $10.30 | 109,500 |
| 2005-03-07 | $9.72 | $10.33 | 166,500 |
| 2005-03-04 | $9.80 | $10.42 | 286,500 |
| 2005-03-03 | $9.80 | $10.42 | 183,750 |
| 2005-03-02 | $9.85 | $10.47 | 155,250 |
| 2005-03-01 | $9.84 | $10.46 | 240,000 |
| 2005-02-28 | $9.75 | $10.36 | 153,000 |
| 2005-02-25 | $9.65 | $10.26 | 202,500 |
| 2005-02-24 | $9.51 | $10.10 | 121,500 |
| 2005-02-23 | $9.50 | $10.10 | 198,750 |
| 2005-02-22 | $9.52 | $10.12 | 240,750 |
| 2005-02-18 | $9.72 | $10.33 | 114,000 |
| 2005-02-17 | $9.54 | $10.14 | 122,250 |
| 2005-02-16 | $9.82 | $10.43 | 213,000 |
| 2005-02-15 | $9.60 | $10.21 | 132,750 |
| 2005-02-14 | $9.56 | $10.16 | 216,750 |
| 2005-02-11 | $9.31 | $9.89 | 144,750 |
| 2005-02-10 | $9.29 | $9.88 | 146,250 |
| 2005-02-09 | $9.28 | $9.87 | 135,750 |
| 2005-02-08 | $9.26 | $9.84 | 172,500 |
| 2005-02-07 | $9.48 | $10.07 | 116,250 |
| 2005-02-04 | $9.44 | $10.03 | 186,000 |
| 2005-02-03 | $9.25 | $9.83 | 162,750 |
| 2005-02-02 | $9.28 | $9.86 | 130,500 |
| 2005-02-01 | $9.20 | $9.78 | 167,250 |
| 2005-01-31 | $9.24 | $9.82 | 142,500 |
| 2005-01-28 | $9.43 | $10.03 | 198,000 |
| 2005-01-27 | $9.56 | $10.16 | 141,000 |
| 2005-01-26 | $9.57 | $10.17 | 184,500 |
| 2005-01-25 | $9.42 | $10.02 | 258,000 |
| 2005-01-24 | $9.49 | $10.09 | 236,250 |
| 2005-01-21 | $9.40 | $10.00 | 193,500 |
| 2005-01-20 | $9.45 | $10.05 | 145,500 |
| 2005-01-19 | $9.66 | $10.26 | 198,750 |
| 2005-01-18 | $9.78 | $10.39 | 201,750 |
| 2005-01-14 | $9.90 | $10.53 | 167,250 |
| 2005-01-13 | $9.76 | $10.37 | 153,000 |
| 2005-01-12 | $9.86 | $10.48 | 361,500 |
| 2005-01-11 | $9.79 | $10.41 | 382,500 |
| 2005-01-10 | $9.71 | $10.33 | 144,750 |
| 2005-01-07 | $9.71 | $10.32 | 174,750 |
| 2005-01-06 | $9.68 | $10.29 | 275,250 |
| 2005-01-05 | $9.72 | $10.33 | 252,750 |
| 2005-01-04 | $9.92 | $10.54 | 254,250 |
| 2005-01-03 | $9.87 | $10.49 | 195,000 |