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 | $9.12 | $10.48 | 167,067 | — | — |
| 2005-12-29 | $8.64 | $9.93 | 50,867 | — | — |
| 2005-12-28 | $8.61 | $9.90 | 66,533 | — | — |
| 2005-12-27 | $8.67 | $9.97 | 64,800 | — | — |
| 2005-12-23 | $8.97 | $10.31 | 64,333 | — | — |
| 2005-12-22 | $8.40 | $9.66 | 39,200 | — | — |
| 2005-12-21 | $8.52 | $9.79 | 66,033 | — | — |
| 2005-12-20 | $8.79 | $10.10 | 76,567 | — | — |
| 2005-12-19 | $9.24 | $10.62 | 26,300 | — | — |
| 2005-12-16 | $9.21 | $10.59 | 77,667 | — | — |
| 2005-12-15 | $9.57 | $11.00 | 65,367 | — | — |
| 2005-12-14 | $9.72 | $11.17 | 54,200 | — | — |
| 2005-12-13 | $9.72 | $11.17 | 292,167 | — | — |
| 2005-12-12 | $8.79 | $10.10 | 72,700 | — | — |
| 2005-12-09 | $8.70 | $10.00 | 64,533 | — | — |
| 2005-12-08 | $8.64 | $9.93 | 53,367 | — | — |
| 2005-12-07 | $8.52 | $9.79 | 40,200 | — | — |
| 2005-12-06 | $8.25 | $9.48 | 94,133 | — | — |
| 2005-12-05 | $7.89 | $9.07 | 66,867 | — | — |
| 2005-12-02 | $8.31 | $9.55 | 36,200 | — | — |
| 2005-12-01 | $8.49 | $9.76 | 114,400 | — | — |
| 2005-11-30 | $8.61 | $9.90 | 41,800 | — | — |
| 2005-11-29 | $8.64 | $9.93 | 68,767 | — | — |
| 2005-11-28 | $8.37 | $9.62 | 103,967 | — | — |
| 2005-11-25 | $8.43 | $9.69 | 12,800 | — | — |
| 2005-11-23 | $7.92 | $9.10 | 135,133 | — | — |
| 2005-11-22 | $8.13 | $9.35 | 52,167 | — | — |
| 2005-11-21 | $8.49 | $9.76 | 36,767 | — | — |
| 2005-11-18 | $8.37 | $9.62 | 31,267 | — | — |
| 2005-11-17 | $8.55 | $9.83 | 39,133 | — | — |
| 2005-11-16 | $8.25 | $9.48 | 27,467 | — | — |
| 2005-11-15 | $8.28 | $9.52 | 30,233 | — | — |
| 2005-11-14 | $8.28 | $9.52 | 36,567 | — | — |
| 2005-11-11 | $8.58 | $9.86 | 8,333 | — | — |
| 2005-11-10 | $8.58 | $9.86 | 28,033 | — | — |
| 2005-11-09 | $8.37 | $9.62 | 26,167 | — | — |
| 2005-11-08 | $8.25 | $9.48 | 26,100 | — | — |
| 2005-11-07 | $8.55 | $9.83 | 19,833 | — | — |
| 2005-11-04 | $8.58 | $9.86 | 118,333 | — | — |
| 2005-11-03 | $8.67 | $9.97 | 41,367 | — | — |
| 2005-11-02 | $8.49 | $9.76 | 87,367 | — | — |
| 2005-11-01 | $8.67 | $9.97 | 71,633 | — | — |
| 2005-10-31 | $8.79 | $10.10 | 83,900 | — | — |
| 2005-10-28 | $8.34 | $9.59 | 33,333 | — | — |
| 2005-10-27 | $8.16 | $9.38 | 107,733 | — | — |
| 2005-10-26 | $8.31 | $9.55 | 179,500 | — | — |
| 2005-10-25 | $7.83 | $9.00 | 150,867 | — | — |
| 2005-10-24 | $7.35 | $8.45 | 352,000 | — | — |
| 2005-10-21 | $8.73 | $10.04 | 39,833 | — | — |
| 2005-10-20 | $9.33 | $10.73 | 189,433 | — | — |
| 2005-10-19 | $9.12 | $10.48 | 52,567 | — | — |
| 2005-10-18 | $9.27 | $10.66 | 44,900 | — | — |
| 2005-10-17 | $9.27 | $10.66 | 41,300 | — | — |
| 2005-10-14 | $9.48 | $10.90 | 18,167 | — | — |
| 2005-10-13 | $9.60 | $11.04 | 46,633 | — | — |
| 2005-10-12 | $9.93 | $11.42 | 39,100 | — | — |
| 2005-10-11 | $10.17 | $11.69 | 8,633 | — | — |
| 2005-10-10 | $10.41 | $11.97 | 43,733 | — | — |
| 2005-10-07 | $10.17 | $11.69 | 26,033 | — | — |
| 2005-10-06 | $10.20 | $11.73 | 35,200 | — | — |
| 2005-10-05 | $10.05 | $11.55 | 51,967 | — | — |
| 2005-10-04 | $10.11 | $11.62 | 26,867 | — | — |
| 2005-10-03 | $10.08 | $11.59 | 48,333 | — | — |
| 2005-09-30 | $10.02 | $11.52 | 27,800 | — | — |
| 2005-09-29 | $9.81 | $11.28 | 43,200 | — | — |
| 2005-09-28 | $9.78 | $11.24 | 51,867 | — | — |
| 2005-09-27 | $10.17 | $11.69 | 36,133 | — | — |
| 2005-09-26 | $10.08 | $11.59 | 18,733 | — | — |
| 2005-09-23 | $10.14 | $11.66 | 46,433 | — | — |
| 2005-09-22 | $10.11 | $11.62 | 24,733 | — | — |
| 2005-09-21 | $10.44 | $12.00 | 37,033 | — | — |
| 2005-09-20 | $10.89 | $12.52 | 29,167 | — | — |
| 2005-09-19 | $11.25 | $12.93 | 35,033 | — | — |
| 2005-09-16 | $11.55 | $13.28 | 23,800 | — | — |
| 2005-09-15 | $11.82 | $13.59 | 61,067 | — | — |
| 2005-09-14 | $12.24 | $14.07 | 46,367 | — | — |
| 2005-09-13 | $12.51 | $14.38 | 99,067 | — | — |
| 2005-09-12 | $12.63 | $14.52 | 56,167 | — | — |
| 2005-09-09 | $12.45 | $14.31 | 71,300 | — | — |
| 2005-09-08 | $12.78 | $14.69 | 148,900 | — | — |
| 2005-09-07 | $12.42 | $14.28 | 34,700 | — | — |
| 2005-09-06 | $12.42 | $14.28 | 121,033 | — | — |
| 2005-09-02 | $12.39 | $14.24 | 25,667 | — | — |
| 2005-09-01 | $12.24 | $14.07 | 18,100 | — | — |
| 2005-08-31 | $12.45 | $14.31 | 16,733 | — | — |
| 2005-08-30 | $12.39 | $14.24 | 8,833 | — | — |
| 2005-08-29 | $12.39 | $14.24 | 32,900 | — | — |
| 2005-08-26 | $12.21 | $14.04 | 68,533 | — | — |
| 2005-08-25 | $12.48 | $14.35 | 65,733 | — | — |
| 2005-08-24 | $12.48 | $14.35 | 95,200 | — | — |
| 2005-08-23 | $12.51 | $14.38 | 86,067 | — | — |
| 2005-08-22 | $12.30 | $14.14 | 31,900 | — | — |
| 2005-08-19 | $12.33 | $14.17 | 54,767 | — | — |
| 2005-08-18 | $12.24 | $14.07 | 48,667 | — | — |
| 2005-08-17 | $12.45 | $14.31 | 129,533 | — | — |
| 2005-08-16 | $12.36 | $14.21 | 46,167 | — | — |
| 2005-08-15 | $12.54 | $14.42 | 38,133 | — | — |
| 2005-08-12 | $12.30 | $14.14 | 46,300 | — | — |
| 2005-08-11 | $12.09 | $13.90 | 27,467 | — | — |
| 2005-08-10 | $12.15 | $13.97 | 72,433 | — | — |
| 2005-08-09 | $12.24 | $14.07 | 39,300 | — | — |
| 2005-08-08 | $12.18 | $14.00 | 75,400 | — | — |
| 2005-08-05 | $12.60 | $14.48 | 25,933 | — | — |
| 2005-08-04 | $12.78 | $14.69 | 42,700 | — | — |
| 2005-08-03 | $12.60 | $14.48 | 27,333 | — | — |
| 2005-08-02 | $12.60 | $14.48 | 175,800 | — | — |
| 2005-08-01 | $12.96 | $14.90 | 61,333 | — | — |
| 2005-07-29 | $12.99 | $14.93 | 109,967 | — | — |
| 2005-07-28 | $12.51 | $14.38 | 178,600 | — | — |
| 2005-07-27 | $12.84 | $14.76 | 48,333 | — | — |
| 2005-07-26 | $12.90 | $14.83 | 147,500 | — | — |
| 2005-07-25 | $12.57 | $14.45 | 60,933 | — | — |
| 2005-07-22 | $12.51 | $14.38 | 51,033 | — | — |
| 2005-07-21 | $12.09 | $13.90 | 42,600 | — | — |
| 2005-07-20 | $12.06 | $13.86 | 22,133 | — | — |
| 2005-07-19 | $12.45 | $14.31 | 63,667 | — | — |
| 2005-07-18 | $12.42 | $14.28 | 25,233 | — | — |
| 2005-07-15 | $12.48 | $14.35 | 77,800 | — | — |
| 2005-07-14 | $12.60 | $14.48 | 62,300 | — | — |
| 2005-07-13 | $12.39 | $14.24 | 73,500 | — | — |
| 2005-07-12 | $12.69 | $14.59 | 50,333 | — | — |
| 2005-07-11 | $12.60 | $14.48 | 23,767 | — | — |
| 2005-07-08 | $12.57 | $14.45 | 18,767 | — | — |
| 2005-07-07 | $12.48 | $14.35 | 26,367 | — | — |
| 2005-07-06 | $12.63 | $14.52 | 28,633 | — | — |
| 2005-07-05 | $12.81 | $14.73 | 24,300 | — | — |
| 2005-07-01 | $12.84 | $14.76 | 45,433 | — | — |
| 2005-06-30 | $12.72 | $14.62 | 47,433 | — | — |
| 2005-06-29 | $12.12 | $13.93 | 39,033 | — | — |
| 2005-06-28 | $11.88 | $13.66 | 25,533 | — | — |
| 2005-06-27 | $12.00 | $13.79 | 43,800 | — | — |
| 2005-06-24 | $11.88 | $13.66 | 58,967 | — | — |
| 2005-06-23 | $12.03 | $13.83 | 43,467 | — | — |
| 2005-06-22 | $12.06 | $13.86 | 41,033 | — | — |
| 2005-06-21 | $12.00 | $13.79 | 76,433 | — | — |
| 2005-06-20 | $11.70 | $13.45 | 62,700 | — | — |
| 2005-06-17 | $11.94 | $13.73 | 115,000 | — | — |
| 2005-06-16 | $11.28 | $12.97 | 115,000 | — | — |
| 2005-06-15 | $10.38 | $11.93 | 59,667 | — | — |
| 2005-06-14 | $10.17 | $11.69 | 113,367 | — | — |
| 2005-06-13 | $10.53 | $12.10 | 116,500 | — | — |
| 2005-06-10 | $9.99 | $11.48 | 40,267 | — | — |
| 2005-06-09 | $10.38 | $11.93 | 36,233 | — | — |
| 2005-06-08 | $10.38 | $11.93 | 53,167 | — | — |
| 2005-06-07 | $10.74 | $12.35 | 76,833 | — | — |
| 2005-06-06 | $9.96 | $11.45 | 29,633 | — | — |
| 2005-06-03 | $9.96 | $11.45 | 40,367 | — | — |
| 2005-06-02 | $9.51 | $10.93 | 63,467 | — | — |
| 2005-06-01 | $9.21 | $10.59 | 75,367 | — | — |
| 2005-05-31 | $9.63 | $11.07 | 50,267 | — | — |
| 2005-05-27 | $9.54 | $10.97 | 39,400 | — | — |
| 2005-05-26 | $9.33 | $10.73 | 44,767 | — | — |
| 2005-05-25 | $9.60 | $11.04 | 59,167 | — | — |
| 2005-05-24 | $9.69 | $11.14 | 46,067 | — | — |
| 2005-05-23 | $10.05 | $11.55 | 52,667 | — | — |
| 2005-05-20 | $10.26 | $11.79 | 63,967 | — | — |
| 2005-05-19 | $9.45 | $10.86 | 42,267 | — | — |
| 2005-05-18 | $9.12 | $10.48 | 84,267 | — | — |
| 2005-05-17 | $9.66 | $11.10 | 24,267 | — | — |
| 2005-05-16 | $9.75 | $11.21 | 24,400 | — | — |
| 2005-05-13 | $9.84 | $11.31 | 8,567 | — | — |
| 2005-05-12 | $9.63 | $11.07 | 15,567 | — | — |
| 2005-05-11 | $9.60 | $11.04 | 10,633 | — | — |
| 2005-05-10 | $9.72 | $11.17 | 24,800 | — | — |
| 2005-05-09 | $10.38 | $11.93 | 28,233 | — | — |
| 2005-05-06 | $9.87 | $11.35 | 59,167 | — | — |
| 2005-05-05 | $9.63 | $11.07 | 23,267 | — | — |
| 2005-05-04 | $9.48 | $10.90 | 31,900 | — | — |
| 2005-05-03 | $9.45 | $10.86 | 30,500 | — | — |
| 2005-05-02 | $9.33 | $10.73 | 21,300 | — | — |
| 2005-04-29 | $9.21 | $10.59 | 47,733 | — | — |
| 2005-04-28 | $8.67 | $9.97 | 57,000 | — | — |
| 2005-04-27 | $9.00 | $10.35 | 38,067 | — | — |
| 2005-04-26 | $8.94 | $10.28 | 62,667 | — | — |
| 2005-04-25 | $9.30 | $10.69 | 16,633 | — | — |
| 2005-04-22 | $9.60 | $11.04 | 24,833 | — | — |
| 2005-04-21 | $9.42 | $10.83 | 97,800 | — | — |
| 2005-04-20 | $8.67 | $9.97 | 52,667 | — | — |
| 2005-04-19 | $8.37 | $9.62 | 64,033 | — | — |
| 2005-04-18 | $8.85 | $10.17 | 29,600 | — | — |
| 2005-04-15 | $8.88 | $10.21 | 71,833 | — | — |
| 2005-04-14 | $8.88 | $10.21 | 36,967 | — | — |
| 2005-04-13 | $9.21 | $10.59 | 34,567 | — | — |
| 2005-04-12 | $9.30 | $10.69 | 48,300 | — | — |
| 2005-04-11 | $9.45 | $10.86 | 17,000 | — | — |
| 2005-04-08 | $9.33 | $10.73 | 59,200 | — | — |
| 2005-04-07 | $9.24 | $10.62 | 14,867 | — | — |
| 2005-04-06 | $9.12 | $10.48 | 129,400 | — | — |
| 2005-04-05 | $8.94 | $10.28 | 159,500 | — | — |
| 2005-04-04 | $9.66 | $11.10 | 63,967 | — | — |
| 2005-04-01 | $9.96 | $11.45 | 29,367 | — | — |
| 2005-03-31 | $10.05 | $11.55 | 57,367 | — | — |
| 2005-03-30 | $9.99 | $11.48 | 30,867 | — | — |
| 2005-03-29 | $10.47 | $12.04 | 76,533 | — | — |
| 2005-03-28 | $10.74 | $12.35 | 89,800 | — | — |
| 2005-03-24 | $11.10 | $12.76 | 25,200 | — | — |
| 2005-03-23 | $11.43 | $13.14 | 36,933 | — | — |
| 2005-03-22 | $11.13 | $12.79 | 80,533 | — | — |
| 2005-03-21 | $11.73 | $13.48 | 24,133 | — | — |
| 2005-03-18 | $11.82 | $13.59 | 21,300 | — | — |
| 2005-03-17 | $11.97 | $13.76 | 29,967 | — | — |
| 2005-03-16 | $11.73 | $13.48 | 45,933 | — | — |
| 2005-03-15 | $12.33 | $14.17 | 19,900 | — | — |
| 2005-03-14 | $12.54 | $14.42 | 30,700 | — | — |
| 2005-03-11 | $12.78 | $14.69 | 8,700 | — | — |
| 2005-03-10 | $12.81 | $14.73 | 22,700 | — | — |
| 2005-03-09 | $12.75 | $14.66 | 18,600 | — | — |
| 2005-03-08 | $13.02 | $14.97 | 15,700 | — | — |
| 2005-03-07 | $13.08 | $15.04 | 18,767 | — | — |
| 2005-03-04 | $12.81 | $14.73 | 36,533 | — | — |
| 2005-03-03 | $12.78 | $14.69 | 100,300 | — | — |
| 2005-03-02 | $13.50 | $15.52 | 81,667 | — | — |
| 2005-03-01 | $12.66 | $14.55 | 42,067 | — | — |
| 2005-02-28 | $12.57 | $14.45 | 33,967 | — | — |
| 2005-02-25 | $13.08 | $15.04 | 318,400 | — | — |
| 2005-02-24 | $12.00 | $13.79 | 62,167 | — | — |
| 2005-02-23 | $12.03 | $13.83 | 75,267 | — | — |
| 2005-02-22 | $11.49 | $13.21 | 63,100 | — | — |
| 2005-02-18 | $11.04 | $12.69 | 21,000 | — | — |
| 2005-02-17 | $11.13 | $12.79 | 9,867 | — | — |
| 2005-02-16 | $11.34 | $13.04 | 10,267 | — | — |
| 2005-02-15 | $11.40 | $13.10 | 31,833 | — | — |
| 2005-02-14 | $10.89 | $12.52 | 44,233 | — | — |
| 2005-02-11 | $11.22 | $12.90 | 42,633 | — | — |
| 2005-02-10 | $10.83 | $12.45 | 22,733 | — | — |
| 2005-02-09 | $10.50 | $12.07 | 22,567 | — | — |
| 2005-02-08 | $10.86 | $12.48 | 41,800 | — | — |
| 2005-02-07 | $10.68 | $12.28 | 51,067 | — | — |
| 2005-02-04 | $10.26 | $11.79 | 33,867 | — | — |
| 2005-02-03 | $10.50 | $12.07 | 16,833 | — | — |
| 2005-02-02 | $10.47 | $12.04 | 14,600 | — | — |
| 2005-02-01 | $10.56 | $12.14 | 85,600 | — | — |
| 2005-01-31 | $9.93 | $11.42 | 39,933 | — | — |
| 2005-01-28 | $9.15 | $10.52 | 48,267 | — | — |
| 2005-01-27 | $9.60 | $11.04 | 208,400 | — | — |
| 2005-01-26 | $9.69 | $11.14 | 54,433 | — | — |
| 2005-01-25 | $10.08 | $11.59 | 57,333 | — | — |
| 2005-01-24 | $10.26 | $11.79 | 32,900 | — | — |
| 2005-01-21 | $10.53 | $12.10 | 41,400 | — | — |
| 2005-01-20 | $10.47 | $12.04 | 125,100 | — | — |
| 2005-01-19 | $10.53 | $12.10 | 146,200 | — | — |
| 2005-01-18 | $9.54 | $10.97 | 49,133 | — | — |
| 2005-01-14 | $9.39 | $10.79 | 32,700 | — | — |
| 2005-01-13 | $9.69 | $11.14 | 21,600 | — | — |
| 2005-01-12 | $9.57 | $11.00 | 86,167 | — | — |
| 2005-01-11 | $9.93 | $11.42 | 33,000 | — | — |
| 2005-01-10 | $10.38 | $11.93 | 57,400 | — | — |
| 2005-01-07 | $10.08 | $11.59 | 24,267 | — | — |
| 2005-01-06 | $10.26 | $11.79 | 79,300 | — | — |
| 2005-01-05 | $9.84 | $11.31 | 38,833 | — | — |
| 2005-01-04 | $10.17 | $11.69 | 119,133 | — | — |
| 2005-01-03 | $10.95 | $12.59 | 85,633 | — | — |