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
- 1997-01-14 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 | $10.99 | $11.89 | 3,948 | — | — |
| 2005-12-29 | $10.68 | $11.55 | 382 | — | — |
| 2005-12-28 | $10.57 | $11.43 | 1,655 | — | — |
| 2005-12-27 | $10.68 | $11.55 | 891 | — | — |
| 2005-12-23 | $10.89 | $11.78 | 509 | — | — |
| 2005-12-22 | $10.68 | $11.55 | 255 | — | — |
| 2005-12-21 | $10.69 | $11.56 | 2,929 | — | — |
| 2005-12-20 | $10.53 | $11.39 | 12,607 | — | — |
| 2005-12-19 | $10.86 | $11.75 | 3,311 | — | — |
| 2005-12-16 | $10.68 | $11.55 | 2,801 | — | — |
| 2005-12-15 | $10.85 | $11.73 | 0 | — | — |
| 2005-12-14 | $10.85 | $11.73 | 0 | — | — |
| 2005-12-13 | $10.85 | $11.73 | 0 | — | — |
| 2005-12-12 | $10.85 | $11.73 | 1,910 | — | — |
| 2005-12-09 | $10.68 | $11.55 | 1,146 | — | — |
| 2005-12-08 | $10.85 | $11.74 | 255 | — | — |
| 2005-12-07 | $10.57 | $11.43 | 5,094 | — | — |
| 2005-12-06 | $10.60 | $11.47 | 12,352 | — | — |
| 2005-12-05 | $10.55 | $11.41 | 0 | — | — |
| 2005-12-02 | $10.55 | $11.41 | 255 | — | — |
| 2005-12-01 | $10.68 | $11.55 | 5,858 | — | — |
| 2005-11-30 | $10.90 | $11.79 | 382 | — | — |
| 2005-11-29 | $10.90 | $11.79 | 127 | — | — |
| 2005-11-28 | $10.81 | $11.69 | 4,966 | — | — |
| 2005-11-25 | $10.73 | $11.60 | 0 | — | — |
| 2005-11-23 | $10.73 | $11.60 | 3,565 | — | — |
| 2005-11-22 | $10.63 | $11.50 | 3,693 | — | — |
| 2005-11-21 | $10.52 | $11.37 | 3,820 | — | — |
| 2005-11-18 | $10.46 | $11.32 | 5,221 | — | — |
| 2005-11-17 | $10.66 | $11.54 | 5,603 | — | — |
| 2005-11-16 | $10.37 | $11.21 | 255 | — | — |
| 2005-11-15 | $10.78 | $11.66 | 1,401 | — | — |
| 2005-11-14 | $10.41 | $11.26 | 1,910 | — | — |
| 2005-11-11 | $10.60 | $11.47 | 2,292 | — | — |
| 2005-11-10 | $10.44 | $11.30 | 2,037 | — | — |
| 2005-11-09 | $10.44 | $11.30 | 1,273 | — | — |
| 2005-11-08 | $10.37 | $11.21 | 1,146 | — | — |
| 2005-11-07 | $10.11 | $10.94 | 0 | — | — |
| 2005-11-04 | $10.11 | $10.94 | 3,183 | — | — |
| 2005-11-03 | $10.16 | $10.99 | 2,292 | — | — |
| 2005-11-02 | $10.18 | $11.01 | 0 | — | — |
| 2005-11-01 | $10.18 | $11.01 | 3,565 | — | — |
| 2005-10-31 | $10.16 | $10.99 | 4,839 | — | — |
| 2005-10-28 | $10.11 | $10.94 | 1,146 | — | — |
| 2005-10-27 | $10.13 | $10.96 | 637 | — | — |
| 2005-10-26 | $9.86 | $10.66 | 891 | — | — |
| 2005-10-25 | $9.86 | $10.67 | 2,547 | — | — |
| 2005-10-24 | $10.01 | $10.83 | 4,712 | — | — |
| 2005-10-21 | $9.82 | $10.62 | 0 | — | — |
| 2005-10-20 | $9.82 | $10.62 | 382 | — | — |
| 2005-10-19 | $9.79 | $10.59 | 4,457 | — | — |
| 2005-10-18 | $9.84 | $10.64 | 764 | — | — |
| 2005-10-17 | $9.89 | $10.70 | 637 | — | — |
| 2005-10-14 | $9.89 | $10.70 | 0 | — | — |
| 2005-10-13 | $9.89 | $10.70 | 0 | — | — |
| 2005-10-12 | $9.89 | $10.70 | 1,528 | — | — |
| 2005-10-11 | $10.01 | $10.79 | 1,273 | — | — |
| 2005-10-10 | $9.89 | $10.66 | 1,019 | — | — |
| 2005-10-07 | $9.82 | $10.58 | 1,528 | — | — |
| 2005-10-06 | $9.83 | $10.59 | 6,367 | — | — |
| 2005-10-05 | $10.21 | $11.00 | 509 | — | — |
| 2005-10-04 | $9.85 | $10.61 | 2,929 | — | — |
| 2005-10-03 | $10.22 | $11.02 | 509 | — | — |
| 2005-09-30 | $10.22 | $11.02 | 255 | — | — |
| 2005-09-29 | $9.79 | $10.55 | 0 | — | — |
| 2005-09-28 | $9.79 | $10.55 | 0 | — | — |
| 2005-09-27 | $9.79 | $10.55 | 1,910 | — | — |
| 2005-09-26 | $9.82 | $10.58 | 1,401 | — | — |
| 2005-09-23 | $9.80 | $10.56 | 0 | — | — |
| 2005-09-22 | $9.80 | $10.56 | 0 | — | — |
| 2005-09-21 | $9.80 | $10.56 | 11,078 | — | — |
| 2005-09-20 | $9.79 | $10.55 | 4,712 | — | — |
| 2005-09-19 | $9.80 | $10.56 | 1,910 | — | — |
| 2005-09-16 | $9.80 | $10.56 | 3,056 | — | — |
| 2005-09-15 | $9.83 | $10.59 | 0 | — | — |
| 2005-09-14 | $9.83 | $10.59 | 3,948 | — | — |
| 2005-09-13 | $9.78 | $10.54 | 14,389 | — | — |
| 2005-09-12 | $10.20 | $10.99 | 764 | — | — |
| 2005-09-09 | $10.01 | $10.79 | 4,075 | — | — |
| 2005-09-08 | $9.93 | $10.70 | 2,801 | — | — |
| 2005-09-07 | $9.97 | $10.74 | 1,019 | — | — |
| 2005-09-06 | $9.82 | $10.58 | 2,547 | — | — |
| 2005-09-02 | $9.82 | $10.58 | 0 | — | — |
| 2005-09-01 | $9.82 | $10.58 | 5,348 | — | — |
| 2005-08-31 | $9.79 | $10.55 | 9,932 | — | — |
| 2005-08-30 | $9.72 | $10.48 | 5,348 | — | — |
| 2005-08-29 | $9.71 | $10.46 | 6,876 | — | — |
| 2005-08-26 | $9.71 | $10.46 | 3,693 | — | — |
| 2005-08-25 | $9.71 | $10.46 | 2,547 | — | — |
| 2005-08-24 | $9.71 | $10.46 | 3,056 | — | — |
| 2005-08-23 | $9.57 | $10.31 | 1,401 | — | — |
| 2005-08-22 | $9.57 | $10.31 | 509 | — | — |
| 2005-08-19 | $9.34 | $10.06 | 4,839 | — | — |
| 2005-08-18 | $9.19 | $9.90 | 509 | — | — |
| 2005-08-17 | $9.23 | $9.94 | 0 | — | — |
| 2005-08-16 | $9.23 | $9.94 | 637 | — | — |
| 2005-08-15 | $9.19 | $9.90 | 1,401 | — | — |
| 2005-08-12 | $9.20 | $9.91 | 637 | — | — |
| 2005-08-11 | $9.53 | $10.27 | 0 | — | — |
| 2005-08-10 | $9.53 | $10.27 | 8,659 | — | — |
| 2005-08-09 | $9.58 | $10.32 | 382 | — | — |
| 2005-08-08 | $9.51 | $10.25 | 3,056 | — | — |
| 2005-08-05 | $9.49 | $10.23 | 2,929 | — | — |
| 2005-08-04 | $9.03 | $9.73 | 4,966 | — | — |
| 2005-08-03 | $9.24 | $9.95 | 2,419 | — | — |
| 2005-08-02 | $9.53 | $10.27 | 2,801 | — | — |
| 2005-08-01 | $9.53 | $10.27 | 3,056 | — | — |
| 2005-07-29 | $9.34 | $10.06 | 0 | — | — |
| 2005-07-28 | $9.34 | $10.06 | 2,419 | — | — |
| 2005-07-27 | $9.43 | $10.16 | 2,292 | — | — |
| 2005-07-26 | $9.42 | $10.15 | 4,457 | — | — |
| 2005-07-25 | $9.50 | $10.24 | 637 | — | — |
| 2005-07-22 | $9.44 | $10.17 | 1,146 | — | — |
| 2005-07-21 | $9.55 | $10.29 | 2,165 | — | — |
| 2005-07-20 | $9.46 | $10.20 | 0 | — | — |
| 2005-07-19 | $9.46 | $10.20 | 764 | — | — |
| 2005-07-18 | $9.51 | $10.25 | 891 | — | — |
| 2005-07-15 | $9.49 | $10.23 | 7,895 | — | — |
| 2005-07-14 | $9.11 | $9.82 | 764 | — | — |
| 2005-07-13 | $9.07 | $9.77 | 3,183 | — | — |
| 2005-07-12 | $9.62 | $10.32 | 0 | — | — |
| 2005-07-11 | $9.62 | $10.32 | 382 | — | — |
| 2005-07-08 | $9.61 | $10.31 | 1,528 | — | — |
| 2005-07-07 | $9.45 | $10.14 | 1,401 | — | — |
| 2005-07-06 | $9.62 | $10.32 | 2,292 | — | — |
| 2005-07-05 | $9.39 | $10.08 | 382 | — | — |
| 2005-07-01 | $9.35 | $10.03 | 127 | — | — |
| 2005-06-30 | $9.39 | $10.08 | 255 | — | — |
| 2005-06-29 | $9.38 | $10.07 | 255 | — | — |
| 2005-06-28 | $9.42 | $10.10 | 1,528 | — | — |
| 2005-06-27 | $9.38 | $10.07 | 127 | — | — |
| 2005-06-24 | $9.46 | $10.15 | 0 | — | — |
| 2005-06-23 | $9.46 | $10.15 | 1,655 | — | — |
| 2005-06-22 | $9.73 | $10.44 | 1,783 | — | — |
| 2005-06-21 | $9.50 | $10.20 | 1,655 | — | — |
| 2005-06-20 | $9.42 | $10.11 | 3,565 | — | — |
| 2005-06-17 | $9.42 | $10.11 | 255 | — | — |
| 2005-06-16 | $9.50 | $10.20 | 0 | — | — |
| 2005-06-15 | $9.50 | $10.20 | 1,401 | — | — |
| 2005-06-14 | $9.42 | $10.11 | 2,292 | — | — |
| 2005-06-13 | $9.40 | $10.09 | 891 | — | — |
| 2005-06-10 | $9.10 | $9.77 | 267 | — | — |
| 2005-06-09 | $8.95 | $9.60 | 3,209 | — | — |
| 2005-06-08 | $9.10 | $9.77 | 267 | — | — |
| 2005-06-07 | $8.94 | $9.59 | 2,407 | — | — |
| 2005-06-06 | $9.14 | $9.81 | 0 | — | — |
| 2005-06-03 | $9.14 | $9.81 | 3,476 | — | — |
| 2005-06-02 | $9.09 | $9.75 | 4,813 | — | — |
| 2005-06-01 | $9.23 | $9.90 | 5,081 | — | — |
| 2005-05-31 | $9.16 | $9.83 | 535 | — | — |
| 2005-05-27 | $9.06 | $9.72 | 2,674 | — | — |
| 2005-05-26 | $8.94 | $9.59 | 0 | — | — |
| 2005-05-25 | $8.94 | $9.59 | 1,203 | — | — |
| 2005-05-24 | $9.03 | $9.70 | 13,103 | — | — |
| 2005-05-23 | $8.90 | $9.55 | 2,942 | — | — |
| 2005-05-20 | $8.86 | $9.51 | 2,540 | — | — |
| 2005-05-19 | $8.61 | $9.24 | 21,660 | — | — |
| 2005-05-18 | $8.60 | $9.23 | 23,265 | — | — |
| 2005-05-17 | $8.50 | $9.12 | 936 | — | — |
| 2005-05-16 | $8.50 | $9.13 | 5,081 | — | — |
| 2005-05-13 | $8.61 | $9.24 | 16,713 | — | — |
| 2005-05-12 | $8.49 | $9.11 | 0 | — | — |
| 2005-05-11 | $8.49 | $9.11 | 17,248 | — | — |
| 2005-05-10 | $8.60 | $9.23 | 8,958 | — | — |
| 2005-05-09 | $8.62 | $9.25 | 23,666 | — | — |
| 2005-05-06 | $8.82 | $9.46 | 2,139 | — | — |
| 2005-05-05 | $8.68 | $9.31 | 1,203 | — | — |
| 2005-05-04 | $8.64 | $9.27 | 1,070 | — | — |
| 2005-05-03 | $8.64 | $9.27 | 2,273 | — | — |
| 2005-05-02 | $8.79 | $9.43 | 4,813 | — | — |
| 2005-04-29 | $8.84 | $9.49 | 0 | — | — |
| 2005-04-28 | $8.84 | $9.49 | 267 | — | — |
| 2005-04-27 | $8.83 | $9.48 | 1,070 | — | — |
| 2005-04-26 | $8.84 | $9.49 | 15,777 | — | — |
| 2005-04-25 | $8.76 | $9.40 | 8,691 | — | — |
| 2005-04-22 | $8.95 | $9.61 | 535 | — | — |
| 2005-04-21 | $8.97 | $9.63 | 401 | — | — |
| 2005-04-20 | $8.97 | $9.63 | 6,418 | — | — |
| 2005-04-19 | $8.97 | $9.63 | 16,847 | — | — |
| 2005-04-18 | $8.90 | $9.55 | 13,905 | — | — |
| 2005-04-15 | $8.97 | $9.63 | 1,872 | — | — |
| 2005-04-14 | $8.98 | $9.64 | 1,872 | — | — |
| 2005-04-13 | $8.97 | $9.63 | 7,621 | — | — |
| 2005-04-12 | $8.97 | $9.60 | 0 | — | — |
| 2005-04-11 | $8.97 | $9.60 | 7,354 | — | — |
| 2005-04-08 | $8.97 | $9.60 | 0 | — | — |
| 2005-04-07 | $8.97 | $9.60 | 8,022 | — | — |
| 2005-04-06 | $9.00 | $9.63 | 2,006 | — | — |
| 2005-04-05 | $9.00 | $9.63 | 5,081 | — | — |
| 2005-04-04 | $8.96 | $9.58 | 18,986 | — | — |
| 2005-04-01 | $9.04 | $9.67 | 7,220 | — | — |
| 2005-03-31 | $8.97 | $9.60 | 7,621 | — | — |
| 2005-03-30 | $9.01 | $9.64 | 936 | — | — |
| 2005-03-29 | $8.97 | $9.60 | 0 | — | — |
| 2005-03-28 | $8.97 | $9.60 | 2,808 | — | — |
| 2005-03-24 | $8.99 | $9.61 | 0 | — | — |
| 2005-03-23 | $8.99 | $9.61 | 4,813 | — | — |
| 2005-03-22 | $9.09 | $9.72 | 5,081 | — | — |
| 2005-03-21 | $8.97 | $9.60 | 936 | — | — |
| 2005-03-18 | $8.98 | $9.61 | 535 | — | — |
| 2005-03-17 | $9.09 | $9.72 | 134 | — | — |
| 2005-03-16 | $9.04 | $9.67 | 2,407 | — | — |
| 2005-03-15 | $9.12 | $9.76 | 0 | — | — |
| 2005-03-14 | $9.12 | $9.76 | 4,680 | — | — |
| 2005-03-11 | $9.01 | $9.64 | 3,075 | — | — |
| 2005-03-10 | $8.97 | $9.60 | 3,744 | — | — |
| 2005-03-09 | $9.05 | $9.68 | 2,540 | — | — |
| 2005-03-08 | $8.97 | $9.60 | 8,423 | — | — |
| 2005-03-07 | $8.97 | $9.60 | 14,975 | — | — |
| 2005-03-04 | $8.97 | $9.60 | 0 | — | — |
| 2005-03-03 | $8.97 | $9.60 | 0 | — | — |
| 2005-03-02 | $8.97 | $9.60 | 0 | — | — |
| 2005-03-01 | $8.97 | $9.60 | 7,086 | — | — |
| 2005-02-28 | $8.97 | $9.60 | 5,348 | — | — |
| 2005-02-25 | $8.97 | $9.60 | 936 | — | — |
| 2005-02-24 | $8.97 | $9.60 | 4,813 | — | — |
| 2005-02-23 | $9.12 | $9.76 | 936 | — | — |
| 2005-02-22 | $9.16 | $9.80 | 4,412 | — | — |
| 2005-02-18 | $9.39 | $10.04 | 401 | — | — |
| 2005-02-17 | $9.39 | $10.04 | 7,755 | — | — |
| 2005-02-16 | $9.39 | $10.05 | 2,139 | — | — |
| 2005-02-15 | $9.45 | $10.11 | 4,412 | — | — |
| 2005-02-14 | $9.40 | $10.05 | 1,872 | — | — |
| 2005-02-11 | $9.48 | $10.14 | 1,738 | — | — |
| 2005-02-10 | $9.46 | $10.12 | 0 | — | — |
| 2005-02-09 | $9.46 | $10.12 | 5,215 | — | — |
| 2005-02-08 | $9.47 | $10.13 | 11,231 | — | — |
| 2005-02-07 | $9.48 | $10.14 | 11,900 | — | — |
| 2005-02-04 | $9.44 | $10.09 | 1,203 | — | — |
| 2005-02-03 | $9.42 | $10.08 | 4,680 | — | — |
| 2005-02-02 | $9.42 | $10.08 | 1,604 | — | — |
| 2005-02-01 | $9.50 | $10.16 | 4,813 | — | — |
| 2005-01-31 | $9.42 | $10.08 | 15,376 | — | — |
| 2005-01-28 | $9.54 | $10.21 | 9,226 | — | — |
| 2005-01-27 | $9.61 | $10.28 | 669 | — | — |
| 2005-01-26 | $9.72 | $10.39 | 669 | — | — |
| 2005-01-25 | $9.61 | $10.28 | 4,412 | — | — |
| 2005-01-24 | $9.51 | $10.17 | 669 | — | — |
| 2005-01-21 | $9.72 | $10.40 | 0 | — | — |
| 2005-01-20 | $9.72 | $10.40 | 5,749 | — | — |
| 2005-01-19 | $9.85 | $10.53 | 0 | — | — |
| 2005-01-18 | $9.85 | $10.53 | 669 | — | — |
| 2005-01-14 | $10.12 | $10.82 | 1,872 | — | — |
| 2005-01-13 | $10.43 | $11.15 | 0 | — | — |
| 2005-01-12 | $10.43 | $11.15 | 0 | — | — |
| 2005-01-11 | $10.46 | $11.15 | 4,011 | — | — |
| 2005-01-10 | $10.25 | $10.93 | 1,337 | — | — |
| 2005-01-07 | $9.66 | $10.30 | 2,540 | — | — |
| 2005-01-06 | $9.71 | $10.35 | 2,273 | — | — |
| 2005-01-05 | $9.65 | $10.29 | 2,407 | — | — |
| 2005-01-04 | $9.58 | $10.22 | 2,942 | — | — |
| 2005-01-03 | $9.67 | $10.31 | 3,610 | — | — |