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 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $8.78 | $22.21 | 115,400 | — | — |
| 2005-12-29 | $8.83 | $22.34 | 51,300 | — | — |
| 2005-12-28 | $8.85 | $22.39 | 38,600 | — | — |
| 2005-12-27 | $8.85 | $22.39 | 33,400 | — | — |
| 2005-12-23 | $8.97 | $22.69 | 30,500 | — | — |
| 2005-12-22 | $8.87 | $22.44 | 48,000 | — | — |
| 2005-12-21 | $8.85 | $22.39 | 25,300 | — | — |
| 2005-12-20 | $8.76 | $22.16 | 104,700 | — | — |
| 2005-12-19 | $8.82 | $22.31 | 128,700 | — | — |
| 2005-12-16 | $8.95 | $22.64 | 249,900 | — | — |
| 2005-12-15 | $8.99 | $22.74 | 124,700 | — | — |
| 2005-12-14 | $8.97 | $22.69 | 109,600 | — | — |
| 2005-12-13 | $9.04 | $22.87 | 56,200 | — | — |
| 2005-12-12 | $9.08 | $22.97 | 112,300 | — | — |
| 2005-12-09 | $9.06 | $22.92 | 110,800 | — | — |
| 2005-12-08 | $9.10 | $23.02 | 95,600 | — | — |
| 2005-12-07 | $8.88 | $22.46 | 94,800 | — | — |
| 2005-12-06 | $8.89 | $22.49 | 107,800 | — | — |
| 2005-12-05 | $8.86 | $22.41 | 54,800 | — | — |
| 2005-12-02 | $8.95 | $22.64 | 43,900 | — | — |
| 2005-12-01 | $8.89 | $22.49 | 168,800 | — | — |
| 2005-11-30 | $8.75 | $22.14 | 84,900 | — | — |
| 2005-11-29 | $8.66 | $21.91 | 64,400 | — | — |
| 2005-11-28 | $8.64 | $21.86 | 76,500 | — | — |
| 2005-11-25 | $8.90 | $22.51 | 7,800 | — | — |
| 2005-11-23 | $8.81 | $22.29 | 47,300 | — | — |
| 2005-11-22 | $8.74 | $22.11 | 63,900 | — | — |
| 2005-11-21 | $8.86 | $22.41 | 70,300 | — | — |
| 2005-11-18 | $8.78 | $22.21 | 63,100 | — | — |
| 2005-11-17 | $8.75 | $22.14 | 100,500 | — | — |
| 2005-11-16 | $8.56 | $21.65 | 97,700 | — | — |
| 2005-11-15 | $8.49 | $21.48 | 121,500 | — | — |
| 2005-11-14 | $8.26 | $20.90 | 117,700 | — | — |
| 2005-11-11 | $8.55 | $21.63 | 144,400 | — | — |
| 2005-11-10 | $8.55 | $21.63 | 146,300 | — | — |
| 2005-11-09 | $8.54 | $21.60 | 78,500 | — | — |
| 2005-11-08 | $8.39 | $21.22 | 145,500 | — | — |
| 2005-11-07 | $8.12 | $20.54 | 69,800 | — | — |
| 2005-11-04 | $8.05 | $20.36 | 60,800 | — | — |
| 2005-11-03 | $8.20 | $20.74 | 75,900 | — | — |
| 2005-11-02 | $8.33 | $21.07 | 70,600 | — | — |
| 2005-11-01 | $8.27 | $20.92 | 146,200 | — | — |
| 2005-10-31 | $8.14 | $20.59 | 104,400 | — | — |
| 2005-10-28 | $8.01 | $20.26 | 106,900 | — | — |
| 2005-10-27 | $8.01 | $20.26 | 134,100 | — | — |
| 2005-10-26 | $8.10 | $20.49 | 64,200 | — | — |
| 2005-10-25 | $8.04 | $20.34 | 66,200 | — | — |
| 2005-10-24 | $8.10 | $20.49 | 69,000 | — | — |
| 2005-10-21 | $8.10 | $20.49 | 71,600 | — | — |
| 2005-10-20 | $8.00 | $20.24 | 199,000 | — | — |
| 2005-10-19 | $8.21 | $20.77 | 102,900 | — | — |
| 2005-10-18 | $8.11 | $20.52 | 78,500 | — | — |
| 2005-10-17 | $8.10 | $20.49 | 60,800 | — | — |
| 2005-10-14 | $8.17 | $20.67 | 178,500 | — | — |
| 2005-10-13 | $8.10 | $20.49 | 54,900 | — | — |
| 2005-10-12 | $8.20 | $20.74 | 127,600 | — | — |
| 2005-10-11 | $8.20 | $20.74 | 107,100 | — | — |
| 2005-10-10 | $8.15 | $20.62 | 37,100 | — | — |
| 2005-10-07 | $8.20 | $20.74 | 160,200 | — | — |
| 2005-10-06 | $8.14 | $20.59 | 121,100 | — | — |
| 2005-10-05 | $7.92 | $20.04 | 162,700 | — | — |
| 2005-10-04 | $8.43 | $21.33 | 112,000 | — | — |
| 2005-10-03 | $8.25 | $20.87 | 79,900 | — | — |
| 2005-09-30 | $8.28 | $20.95 | 120,000 | — | — |
| 2005-09-29 | $8.36 | $21.15 | 116,200 | — | — |
| 2005-09-28 | $8.32 | $21.05 | 141,300 | — | — |
| 2005-09-27 | $8.45 | $21.38 | 92,100 | — | — |
| 2005-09-26 | $8.39 | $21.22 | 166,200 | — | — |
| 2005-09-23 | $8.53 | $21.58 | 112,800 | — | — |
| 2005-09-22 | $8.50 | $21.50 | 239,800 | — | — |
| 2005-09-21 | $8.51 | $21.53 | 300,800 | — | — |
| 2005-09-20 | $8.51 | $21.53 | 196,700 | — | — |
| 2005-09-19 | $8.51 | $21.53 | 119,400 | — | — |
| 2005-09-16 | $8.66 | $21.91 | 355,600 | — | — |
| 2005-09-15 | $8.33 | $21.07 | 205,100 | — | — |
| 2005-09-14 | $8.26 | $20.90 | 242,000 | — | — |
| 2005-09-13 | $8.20 | $20.74 | 93,300 | — | — |
| 2005-09-12 | $8.25 | $20.87 | 115,600 | — | — |
| 2005-09-09 | $8.32 | $21.05 | 125,600 | — | — |
| 2005-09-08 | $8.29 | $20.97 | 78,000 | — | — |
| 2005-09-07 | $8.30 | $21.00 | 106,700 | — | — |
| 2005-09-06 | $8.24 | $20.84 | 62,000 | — | — |
| 2005-09-02 | $7.98 | $20.19 | 143,100 | — | — |
| 2005-09-01 | $8.05 | $20.36 | 128,500 | — | — |
| 2005-08-31 | $8.12 | $20.54 | 87,900 | — | — |
| 2005-08-30 | $8.07 | $20.41 | 100,600 | — | — |
| 2005-08-29 | $8.08 | $20.44 | 64,800 | — | — |
| 2005-08-26 | $8.00 | $20.24 | 157,700 | — | — |
| 2005-08-25 | $8.01 | $20.26 | 169,600 | — | — |
| 2005-08-24 | $8.01 | $20.26 | 154,800 | — | — |
| 2005-08-23 | $7.90 | $19.98 | 161,100 | — | — |
| 2005-08-22 | $7.94 | $20.09 | 179,400 | — | — |
| 2005-08-19 | $7.90 | $19.98 | 101,000 | — | — |
| 2005-08-18 | $7.90 | $19.98 | 213,400 | — | — |
| 2005-08-17 | $7.91 | $20.01 | 133,200 | — | — |
| 2005-08-16 | $7.85 | $19.86 | 143,800 | — | — |
| 2005-08-15 | $7.85 | $19.86 | 374,700 | — | — |
| 2005-08-12 | $7.69 | $19.45 | 263,700 | — | — |
| 2005-08-11 | $7.68 | $19.43 | 280,200 | — | — |
| 2005-08-10 | $7.52 | $19.02 | 194,800 | — | — |
| 2005-08-09 | $7.60 | $19.23 | 93,800 | — | — |
| 2005-08-08 | $7.47 | $18.90 | 255,900 | — | — |
| 2005-08-05 | $7.78 | $19.68 | 96,400 | — | — |
| 2005-08-04 | $7.89 | $19.96 | 68,800 | — | — |
| 2005-08-03 | $7.86 | $19.88 | 115,100 | — | — |
| 2005-08-02 | $7.89 | $19.96 | 185,400 | — | — |
| 2005-08-01 | $7.94 | $20.09 | 234,900 | — | — |
| 2005-07-29 | $7.94 | $20.09 | 315,200 | — | — |
| 2005-07-28 | $7.84 | $19.83 | 437,300 | — | — |
| 2005-07-27 | $7.44 | $18.82 | 105,300 | — | — |
| 2005-07-26 | $7.52 | $19.02 | 67,800 | — | — |
| 2005-07-25 | $7.60 | $19.23 | 76,900 | — | — |
| 2005-07-22 | $7.80 | $19.73 | 78,100 | — | — |
| 2005-07-21 | $7.53 | $19.05 | 59,500 | — | — |
| 2005-07-20 | $7.79 | $19.71 | 119,400 | — | — |
| 2005-07-19 | $7.73 | $19.55 | 70,700 | — | — |
| 2005-07-18 | $7.55 | $19.10 | 78,500 | — | — |
| 2005-07-15 | $7.68 | $19.43 | 72,500 | — | — |
| 2005-07-14 | $7.61 | $19.25 | 39,600 | — | — |
| 2005-07-13 | $7.66 | $19.38 | 51,500 | — | — |
| 2005-07-12 | $7.78 | $19.68 | 83,800 | — | — |
| 2005-07-11 | $7.70 | $19.48 | 146,900 | — | — |
| 2005-07-08 | $7.52 | $19.02 | 139,200 | — | — |
| 2005-07-07 | $7.53 | $19.05 | 97,000 | — | — |
| 2005-07-06 | $7.56 | $19.12 | 81,200 | — | — |
| 2005-07-05 | $7.86 | $19.88 | 124,600 | — | — |
| 2005-07-01 | $7.54 | $19.07 | 22,400 | — | — |
| 2005-06-30 | $7.56 | $19.12 | 118,600 | — | — |
| 2005-06-29 | $7.70 | $19.48 | 62,000 | — | — |
| 2005-06-28 | $7.52 | $19.02 | 103,600 | — | — |
| 2005-06-27 | $7.37 | $18.64 | 80,400 | — | — |
| 2005-06-24 | $7.37 | $18.64 | 206,100 | — | — |
| 2005-06-23 | $7.31 | $18.49 | 80,200 | — | — |
| 2005-06-22 | $7.28 | $18.42 | 143,000 | — | — |
| 2005-06-21 | $7.40 | $18.72 | 63,800 | — | — |
| 2005-06-20 | $7.45 | $18.85 | 88,200 | — | — |
| 2005-06-17 | $7.58 | $19.18 | 151,900 | — | — |
| 2005-06-16 | $7.53 | $19.05 | 144,300 | — | — |
| 2005-06-15 | $7.49 | $18.95 | 203,200 | — | — |
| 2005-06-14 | $7.29 | $18.44 | 155,900 | — | — |
| 2005-06-13 | $7.11 | $17.99 | 161,500 | — | — |
| 2005-06-10 | $7.00 | $17.71 | 95,500 | — | — |
| 2005-06-09 | $6.94 | $17.56 | 55,100 | — | — |
| 2005-06-08 | $6.81 | $17.23 | 93,300 | — | — |
| 2005-06-07 | $6.75 | $17.08 | 103,000 | — | — |
| 2005-06-06 | $6.67 | $16.87 | 179,700 | — | — |
| 2005-06-03 | $6.55 | $16.57 | 196,200 | — | — |
| 2005-06-02 | $6.58 | $16.65 | 103,500 | — | — |
| 2005-06-01 | $6.59 | $16.67 | 98,500 | — | — |
| 2005-05-31 | $6.51 | $16.47 | 126,900 | — | — |
| 2005-05-27 | $6.51 | $16.47 | 135,500 | — | — |
| 2005-05-26 | $6.40 | $16.19 | 157,600 | — | — |
| 2005-05-25 | $6.28 | $15.89 | 167,800 | — | — |
| 2005-05-24 | $6.20 | $15.68 | 167,800 | — | — |
| 2005-05-23 | $6.24 | $15.79 | 179,800 | — | — |
| 2005-05-20 | $6.21 | $15.71 | 38,100 | — | — |
| 2005-05-19 | $6.14 | $15.53 | 130,800 | — | — |
| 2005-05-18 | $6.12 | $15.48 | 137,400 | — | — |
| 2005-05-17 | $6.00 | $15.18 | 141,200 | — | — |
| 2005-05-16 | $6.01 | $15.20 | 399,100 | — | — |
| 2005-05-13 | $5.75 | $14.55 | 127,000 | — | — |
| 2005-05-12 | $5.73 | $14.50 | 163,800 | — | — |
| 2005-05-11 | $5.69 | $14.39 | 153,400 | — | — |
| 2005-05-10 | $5.74 | $14.52 | 171,700 | — | — |
| 2005-05-09 | $5.77 | $14.60 | 200,400 | — | — |
| 2005-05-06 | $5.90 | $14.93 | 45,600 | — | — |
| 2005-05-05 | $5.80 | $14.67 | 149,200 | — | — |
| 2005-05-04 | $5.77 | $14.60 | 134,700 | — | — |
| 2005-05-03 | $5.81 | $14.70 | 239,400 | — | — |
| 2005-05-02 | $5.75 | $14.55 | 333,900 | — | — |
| 2005-04-29 | $5.78 | $14.62 | 494,000 | — | — |
| 2005-04-28 | $5.90 | $14.93 | 1,414,100 | — | — |
| 2005-04-27 | $7.15 | $18.09 | 102,400 | — | — |
| 2005-04-26 | $6.97 | $17.63 | 100,300 | — | — |
| 2005-04-25 | $7.18 | $18.16 | 81,900 | — | — |
| 2005-04-22 | $6.93 | $17.53 | 172,000 | — | — |
| 2005-04-21 | $7.05 | $17.83 | 149,300 | — | — |
| 2005-04-20 | $6.91 | $17.48 | 206,100 | — | — |
| 2005-04-19 | $7.00 | $17.71 | 164,700 | — | — |
| 2005-04-18 | $6.96 | $17.61 | 130,100 | — | — |
| 2005-04-15 | $7.20 | $18.21 | 103,000 | — | — |
| 2005-04-14 | $7.50 | $18.97 | 276,500 | — | — |
| 2005-04-13 | $7.50 | $18.97 | 95,200 | — | — |
| 2005-04-12 | $7.52 | $19.02 | 91,100 | — | — |
| 2005-04-11 | $7.50 | $18.97 | 66,000 | — | — |
| 2005-04-08 | $7.50 | $18.97 | 63,900 | — | — |
| 2005-04-07 | $7.68 | $19.43 | 42,500 | — | — |
| 2005-04-06 | $7.63 | $19.30 | 104,400 | — | — |
| 2005-04-05 | $7.60 | $19.23 | 86,100 | — | — |
| 2005-04-04 | $7.58 | $19.18 | 150,400 | — | — |
| 2005-04-01 | $7.45 | $18.85 | 149,300 | — | — |
| 2005-03-31 | $7.61 | $19.25 | 193,800 | — | — |
| 2005-03-30 | $7.54 | $19.07 | 131,500 | — | — |
| 2005-03-29 | $7.51 | $19.00 | 161,300 | — | — |
| 2005-03-28 | $7.44 | $18.82 | 96,500 | — | — |
| 2005-03-24 | $7.30 | $18.47 | 96,000 | — | — |
| 2005-03-23 | $7.29 | $18.44 | 160,600 | — | — |
| 2005-03-22 | $7.28 | $18.42 | 131,900 | — | — |
| 2005-03-21 | $7.46 | $18.87 | 128,900 | — | — |
| 2005-03-18 | $7.11 | $17.99 | 193,400 | — | — |
| 2005-03-17 | $7.13 | $18.04 | 137,600 | — | — |
| 2005-03-16 | $7.02 | $17.76 | 230,600 | — | — |
| 2005-03-15 | $7.16 | $18.11 | 402,700 | — | — |
| 2005-03-14 | $7.15 | $18.09 | 228,400 | — | — |
| 2005-03-11 | $7.04 | $17.81 | 257,600 | — | — |
| 2005-03-10 | $6.98 | $17.66 | 212,100 | — | — |
| 2005-03-09 | $6.77 | $17.13 | 222,200 | — | — |
| 2005-03-08 | $6.93 | $17.53 | 88,100 | — | — |
| 2005-03-07 | $6.99 | $17.68 | 194,900 | — | — |
| 2005-03-04 | $7.17 | $18.14 | 176,800 | — | — |
| 2005-03-03 | $7.08 | $17.91 | 169,400 | — | — |
| 2005-03-02 | $7.02 | $17.76 | 201,300 | — | — |
| 2005-03-01 | $7.16 | $18.11 | 88,700 | — | — |
| 2005-02-28 | $7.04 | $17.81 | 141,500 | — | — |
| 2005-02-25 | $7.14 | $18.06 | 154,900 | — | — |
| 2005-02-24 | $7.15 | $18.09 | 83,400 | — | — |
| 2005-02-23 | $7.00 | $17.71 | 86,500 | — | — |
| 2005-02-22 | $7.05 | $17.83 | 213,200 | — | — |
| 2005-02-18 | $7.28 | $18.42 | 189,300 | — | — |
| 2005-02-17 | $7.19 | $18.19 | 109,600 | — | — |
| 2005-02-16 | $7.09 | $17.94 | 580,900 | — | — |
| 2005-02-15 | $7.15 | $18.09 | 279,600 | — | — |
| 2005-02-14 | $7.14 | $18.06 | 341,000 | — | — |
| 2005-02-11 | $6.58 | $16.65 | 160,900 | — | — |
| 2005-02-10 | $6.62 | $16.75 | 999,900 | — | — |
| 2005-02-09 | $6.64 | $16.80 | 343,500 | — | — |
| 2005-02-08 | $6.74 | $17.05 | 114,200 | — | — |
| 2005-02-07 | $6.61 | $16.72 | 78,200 | — | — |
| 2005-02-04 | $6.62 | $16.75 | 403,300 | — | — |
| 2005-02-03 | $6.57 | $16.62 | 1,081,200 | — | — |
| 2005-02-02 | $7.13 | $18.04 | 124,900 | — | — |
| 2005-02-01 | $7.29 | $18.44 | 109,700 | — | — |
| 2005-01-31 | $7.65 | $19.35 | 97,500 | — | — |
| 2005-01-28 | $7.15 | $18.09 | 110,300 | — | — |
| 2005-01-27 | $7.25 | $18.34 | 61,000 | — | — |
| 2005-01-26 | $7.35 | $18.59 | 63,200 | — | — |
| 2005-01-25 | $7.26 | $18.37 | 58,000 | — | — |
| 2005-01-24 | $7.35 | $18.59 | 75,000 | — | — |
| 2005-01-21 | $7.42 | $18.77 | 82,600 | — | — |
| 2005-01-20 | $7.22 | $18.26 | 153,200 | — | — |
| 2005-01-19 | $7.59 | $19.20 | 88,400 | — | — |
| 2005-01-18 | $7.87 | $19.91 | 77,700 | — | — |
| 2005-01-14 | $7.75 | $19.61 | 42,700 | — | — |
| 2005-01-13 | $7.69 | $19.45 | 81,600 | — | — |
| 2005-01-12 | $7.76 | $19.63 | 103,000 | — | — |
| 2005-01-11 | $7.82 | $19.78 | 274,100 | — | — |
| 2005-01-10 | $7.88 | $19.93 | 155,900 | — | — |
| 2005-01-07 | $7.77 | $19.66 | 119,000 | — | — |
| 2005-01-06 | $7.83 | $19.81 | 52,800 | — | — |
| 2005-01-05 | $7.86 | $19.88 | 116,600 | — | — |
| 2005-01-04 | $8.02 | $20.29 | 133,200 | — | — |
| 2005-01-03 | $8.19 | $20.72 | 150,300 | — | — |