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
- 1982-10-22 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 | $10.53 | $15.81 | 11,200 | — | — |
| 2005-12-29 | $10.50 | $15.77 | 40,400 | — | — |
| 2005-12-28 | $10.18 | $15.29 | 17,200 | — | — |
| 2005-12-27 | $9.99 | $15.01 | 4,400 | — | — |
| 2005-12-23 | $9.81 | $14.74 | 18,000 | — | — |
| 2005-12-22 | $9.81 | $14.74 | 36,800 | — | — |
| 2005-12-21 | $9.78 | $14.69 | 9,600 | — | — |
| 2005-12-20 | $9.75 | $14.65 | 34,800 | — | — |
| 2005-12-19 | $9.89 | $14.86 | 61,600 | — | — |
| 2005-12-16 | $9.69 | $14.56 | 43,200 | — | — |
| 2005-12-15 | $9.34 | $14.03 | 26,400 | — | — |
| 2005-12-14 | $9.17 | $13.77 | 52,800 | — | — |
| 2005-12-13 | $8.81 | $13.23 | 11,200 | — | — |
| 2005-12-12 | $8.77 | $13.17 | 6,800 | — | — |
| 2005-12-09 | $8.84 | $13.29 | 8,000 | — | — |
| 2005-12-08 | $8.53 | $12.81 | 11,600 | — | — |
| 2005-12-07 | $8.69 | $13.05 | 9,600 | — | — |
| 2005-12-06 | $8.73 | $13.12 | 19,600 | — | — |
| 2005-12-05 | $8.58 | $12.89 | 6,000 | — | — |
| 2005-12-02 | $8.63 | $12.96 | 0 | — | — |
| 2005-12-01 | $8.63 | $12.96 | 2,400 | — | — |
| 2005-11-30 | $8.59 | $12.90 | 8,400 | — | — |
| 2005-11-29 | $8.57 | $12.87 | 2,400 | — | — |
| 2005-11-28 | $8.59 | $12.90 | 7,600 | — | — |
| 2005-11-25 | $8.70 | $13.07 | 1,200 | — | — |
| 2005-11-23 | $8.70 | $13.07 | 21,600 | — | — |
| 2005-11-22 | $8.76 | $13.17 | 3,600 | — | — |
| 2005-11-21 | $8.83 | $13.27 | 11,200 | — | — |
| 2005-11-18 | $8.62 | $12.95 | 7,200 | — | — |
| 2005-11-17 | $8.87 | $13.33 | 6,000 | — | — |
| 2005-11-16 | $8.88 | $13.33 | 800 | — | — |
| 2005-11-15 | $8.90 | $13.38 | 13,200 | — | — |
| 2005-11-14 | $8.88 | $13.33 | 16,000 | — | — |
| 2005-11-11 | $8.73 | $13.12 | 10,000 | — | — |
| 2005-11-10 | $8.72 | $13.10 | 2,400 | — | — |
| 2005-11-09 | $8.58 | $12.89 | 17,200 | — | — |
| 2005-11-08 | $8.49 | $12.76 | 10,000 | — | — |
| 2005-11-07 | $8.30 | $12.47 | 23,200 | — | — |
| 2005-11-04 | $8.21 | $12.33 | 6,800 | — | — |
| 2005-11-03 | $8.00 | $12.02 | 12,400 | — | — |
| 2005-11-02 | $8.25 | $12.39 | 40,000 | — | — |
| 2005-11-01 | $8.48 | $12.73 | 2,000 | — | — |
| 2005-10-31 | $8.63 | $12.97 | 4,800 | — | — |
| 2005-10-28 | $8.64 | $12.99 | 7,200 | — | — |
| 2005-10-27 | $8.34 | $12.51 | 4,000 | — | — |
| 2005-10-26 | $8.69 | $13.04 | 7,600 | — | — |
| 2005-10-25 | $8.58 | $12.86 | 1,600 | — | — |
| 2005-10-24 | $8.57 | $12.86 | 10,000 | — | — |
| 2005-10-21 | $8.50 | $12.74 | 10,800 | — | — |
| 2005-10-20 | $8.58 | $12.86 | 1,600 | — | — |
| 2005-10-19 | $8.44 | $12.65 | 2,400 | — | — |
| 2005-10-18 | $8.47 | $12.71 | 8,400 | — | — |
| 2005-10-17 | $8.53 | $12.79 | 9,200 | — | — |
| 2005-10-14 | $8.32 | $12.47 | 2,800 | — | — |
| 2005-10-13 | $8.16 | $12.23 | 4,000 | — | — |
| 2005-10-12 | $8.36 | $12.53 | 3,200 | — | — |
| 2005-10-11 | $8.60 | $12.90 | 12,800 | — | — |
| 2005-10-10 | $8.69 | $13.03 | 8,000 | — | — |
| 2005-10-07 | $8.76 | $13.14 | 19,600 | — | — |
| 2005-10-06 | $8.42 | $12.62 | 12,800 | — | — |
| 2005-10-05 | $8.69 | $13.04 | 7,200 | — | — |
| 2005-10-04 | $8.98 | $13.46 | 7,600 | — | — |
| 2005-10-03 | $8.88 | $13.31 | 9,200 | — | — |
| 2005-09-30 | $8.75 | $13.12 | 13,600 | — | — |
| 2005-09-29 | $8.81 | $13.22 | 2,400 | — | — |
| 2005-09-28 | $8.75 | $13.12 | 39,600 | — | — |
| 2005-09-27 | $8.76 | $13.14 | 10,000 | — | — |
| 2005-09-26 | $8.84 | $13.25 | 49,200 | — | — |
| 2005-09-23 | $8.84 | $13.25 | 87,600 | — | — |
| 2005-09-22 | $8.03 | $12.04 | 800 | — | — |
| 2005-09-21 | $8.16 | $12.24 | 3,200 | — | — |
| 2005-09-20 | $8.28 | $12.41 | 3,200 | — | — |
| 2005-09-19 | $8.34 | $12.51 | 31,600 | — | — |
| 2005-09-16 | $8.25 | $12.38 | 162,400 | — | — |
| 2005-09-15 | $7.88 | $11.82 | 16,400 | — | — |
| 2005-09-14 | $8.03 | $12.04 | 5,200 | — | — |
| 2005-09-13 | $8.09 | $12.13 | 6,800 | — | — |
| 2005-09-12 | $8.00 | $12.00 | 14,800 | — | — |
| 2005-09-09 | $8.17 | $12.26 | 17,200 | — | — |
| 2005-09-08 | $8.22 | $12.32 | 6,400 | — | — |
| 2005-09-07 | $8.24 | $12.36 | 14,400 | — | — |
| 2005-09-06 | $7.94 | $11.90 | 74,000 | — | — |
| 2005-09-02 | $8.27 | $12.40 | 31,200 | — | — |
| 2005-09-01 | $8.33 | $12.49 | 24,400 | — | — |
| 2005-08-31 | $8.53 | $12.79 | 12,400 | — | — |
| 2005-08-30 | $8.50 | $12.75 | 6,800 | — | — |
| 2005-08-29 | $8.66 | $12.98 | 5,200 | — | — |
| 2005-08-26 | $8.69 | $13.03 | 5,200 | — | — |
| 2005-08-25 | $8.73 | $13.09 | 9,200 | — | — |
| 2005-08-24 | $8.90 | $13.35 | 5,200 | — | — |
| 2005-08-23 | $9.01 | $13.51 | 1,600 | — | — |
| 2005-08-22 | $8.79 | $13.18 | 22,400 | — | — |
| 2005-08-19 | $8.66 | $12.98 | 59,200 | — | — |
| 2005-08-18 | $8.82 | $13.23 | 800 | — | — |
| 2005-08-17 | $8.81 | $13.21 | 35,600 | — | — |
| 2005-08-16 | $9.15 | $13.72 | 36,000 | — | — |
| 2005-08-15 | $9.05 | $13.58 | 14,000 | — | — |
| 2005-08-12 | $8.83 | $13.24 | 12,400 | — | — |
| 2005-08-11 | $8.88 | $13.31 | 59,600 | — | — |
| 2005-08-10 | $8.90 | $13.35 | 42,800 | — | — |
| 2005-08-09 | $9.14 | $13.71 | 22,400 | — | — |
| 2005-08-08 | $9.21 | $13.82 | 13,600 | — | — |
| 2005-08-05 | $9.29 | $13.93 | 33,600 | — | — |
| 2005-08-04 | $9.04 | $13.55 | 65,600 | — | — |
| 2005-08-03 | $9.20 | $13.79 | 27,600 | — | — |
| 2005-08-02 | $9.21 | $13.81 | 59,600 | — | — |
| 2005-08-01 | $9.45 | $14.17 | 100,800 | — | — |
| 2005-07-29 | $9.81 | $14.71 | 45,600 | — | — |
| 2005-07-28 | $10.00 | $14.98 | 265,600 | — | — |
| 2005-07-27 | $8.99 | $13.46 | 28,800 | — | — |
| 2005-07-26 | $8.89 | $13.31 | 104,400 | — | — |
| 2005-07-25 | $8.42 | $12.61 | 80,800 | — | — |
| 2005-07-22 | $8.58 | $12.85 | 46,000 | — | — |
| 2005-07-21 | $8.53 | $12.77 | 5,200 | — | — |
| 2005-07-20 | $8.53 | $12.77 | 54,400 | — | — |
| 2005-07-19 | $8.59 | $12.86 | 13,200 | — | — |
| 2005-07-18 | $8.59 | $12.86 | 162,800 | — | — |
| 2005-07-15 | $8.74 | $13.09 | 132,400 | — | — |
| 2005-07-14 | $8.56 | $12.81 | 25,200 | — | — |
| 2005-07-13 | $8.68 | $13.00 | 203,600 | — | — |
| 2005-07-12 | $8.29 | $12.41 | 261,200 | — | — |
| 2005-07-11 | $8.00 | $11.98 | 133,200 | — | — |
| 2005-07-08 | $7.94 | $11.88 | 11,600 | — | — |
| 2005-07-07 | $7.94 | $11.89 | 18,800 | — | — |
| 2005-07-06 | $8.18 | $12.25 | 11,200 | — | — |
| 2005-07-05 | $7.90 | $11.83 | 87,600 | — | — |
| 2005-07-01 | $7.99 | $11.97 | 22,800 | — | — |
| 2005-06-30 | $8.07 | $12.09 | 27,600 | — | — |
| 2005-06-29 | $7.91 | $11.85 | 67,600 | — | — |
| 2005-06-28 | $8.38 | $12.54 | 95,600 | — | — |
| 2005-06-27 | $7.78 | $11.65 | 230,800 | — | — |
| 2005-06-24 | $9.03 | $13.53 | 38,800 | — | — |
| 2005-06-23 | $9.61 | $14.39 | 18,800 | — | — |
| 2005-06-22 | $9.51 | $14.23 | 5,600 | — | — |
| 2005-06-21 | $9.70 | $14.53 | 37,200 | — | — |
| 2005-06-20 | $9.56 | $14.31 | 38,800 | — | — |
| 2005-06-17 | $9.25 | $13.85 | 23,600 | — | — |
| 2005-06-16 | $9.49 | $14.21 | 16,800 | — | — |
| 2005-06-15 | $9.56 | $14.31 | 16,800 | — | — |
| 2005-06-14 | $9.29 | $13.92 | 28,000 | — | — |
| 2005-06-13 | $9.25 | $13.85 | 24,000 | — | — |
| 2005-06-10 | $9.07 | $13.57 | 5,600 | — | — |
| 2005-06-09 | $9.19 | $13.75 | 14,400 | — | — |
| 2005-06-08 | $9.04 | $13.54 | 14,000 | — | — |
| 2005-06-07 | $9.07 | $13.58 | 43,200 | — | — |
| 2005-06-06 | $9.13 | $13.66 | 147,200 | — | — |
| 2005-06-03 | $9.17 | $13.73 | 116,800 | — | — |
| 2005-06-02 | $9.47 | $14.19 | 95,600 | — | — |
| 2005-06-01 | $9.45 | $14.16 | 141,600 | — | — |
| 2005-05-31 | $9.34 | $13.99 | 176,000 | — | — |
| 2005-05-27 | $8.95 | $13.40 | 105,200 | — | — |
| 2005-05-26 | $8.81 | $13.20 | 74,400 | — | — |
| 2005-05-25 | $8.75 | $13.10 | 48,400 | — | — |
| 2005-05-24 | $8.75 | $13.10 | 108,800 | — | — |
| 2005-05-23 | $8.35 | $12.50 | 72,800 | — | — |
| 2005-05-20 | $8.08 | $12.10 | 61,200 | — | — |
| 2005-05-19 | $7.92 | $11.86 | 25,200 | — | — |
| 2005-05-18 | $7.92 | $11.86 | 138,800 | — | — |
| 2005-05-17 | $7.86 | $11.77 | 26,000 | — | — |
| 2005-05-16 | $7.75 | $11.61 | 92,800 | — | — |
| 2005-05-13 | $7.70 | $11.53 | 24,000 | — | — |
| 2005-05-12 | $7.83 | $11.72 | 62,000 | — | — |
| 2005-05-11 | $7.75 | $11.61 | 100,400 | — | — |
| 2005-05-10 | $7.71 | $11.55 | 55,600 | — | — |
| 2005-05-09 | $7.66 | $11.46 | 66,800 | — | — |
| 2005-05-06 | $7.63 | $11.42 | 27,200 | — | — |
| 2005-05-05 | $7.51 | $11.25 | 23,600 | — | — |
| 2005-05-04 | $7.36 | $11.01 | 124,400 | — | — |
| 2005-05-03 | $7.07 | $10.58 | 80,400 | — | — |
| 2005-05-02 | $7.11 | $10.65 | 41,600 | — | — |
| 2005-04-29 | $7.23 | $10.82 | 25,600 | — | — |
| 2005-04-28 | $7.46 | $11.16 | 58,800 | — | — |
| 2005-04-27 | $7.69 | $11.50 | 148,000 | — | — |
| 2005-04-26 | $7.42 | $11.09 | 262,800 | — | — |
| 2005-04-25 | $7.15 | $10.69 | 250,400 | — | — |
| 2005-04-22 | $6.55 | $9.78 | 14,000 | — | — |
| 2005-04-21 | $6.63 | $9.90 | 5,600 | — | — |
| 2005-04-20 | $6.50 | $9.72 | 9,200 | — | — |
| 2005-04-19 | $6.42 | $9.60 | 37,200 | — | — |
| 2005-04-18 | $6.28 | $9.39 | 18,400 | — | — |
| 2005-04-15 | $6.16 | $9.21 | 106,400 | — | — |
| 2005-04-14 | $6.68 | $9.98 | 72,000 | — | — |
| 2005-04-13 | $7.01 | $10.48 | 12,000 | — | — |
| 2005-04-12 | $7.13 | $10.65 | 20,000 | — | — |
| 2005-04-11 | $7.03 | $10.51 | 19,200 | — | — |
| 2005-04-08 | $7.27 | $10.86 | 19,200 | — | — |
| 2005-04-07 | $7.50 | $11.21 | 9,600 | — | — |
| 2005-04-06 | $7.50 | $11.21 | 120,000 | — | — |
| 2005-04-05 | $7.18 | $10.73 | 265,200 | — | — |
| 2005-04-04 | $6.61 | $9.89 | 18,000 | — | — |
| 2005-04-01 | $6.82 | $10.20 | 333,200 | — | — |
| 2005-03-31 | $6.40 | $9.57 | 42,400 | — | — |
| 2005-03-30 | $6.27 | $9.37 | 6,000 | — | — |
| 2005-03-29 | $6.30 | $9.42 | 33,200 | — | — |
| 2005-03-28 | $6.39 | $9.55 | 81,200 | — | — |
| 2005-03-24 | $6.33 | $9.47 | 43,600 | — | — |
| 2005-03-23 | $6.13 | $9.16 | 20,000 | — | — |
| 2005-03-22 | $6.17 | $9.22 | 12,800 | — | — |
| 2005-03-21 | $6.22 | $9.30 | 86,000 | — | — |
| 2005-03-18 | $6.04 | $9.03 | 181,200 | — | — |
| 2005-03-17 | $5.63 | $8.41 | 800 | — | — |
| 2005-03-16 | $5.70 | $8.51 | 5,200 | — | — |
| 2005-03-15 | $5.77 | $8.63 | 6,800 | — | — |
| 2005-03-14 | $5.75 | $8.59 | 4,400 | — | — |
| 2005-03-11 | $5.77 | $8.63 | 17,600 | — | — |
| 2005-03-10 | $5.78 | $8.64 | 0 | — | — |
| 2005-03-09 | $5.78 | $8.64 | 5,600 | — | — |
| 2005-03-08 | $5.74 | $8.57 | 5,600 | — | — |
| 2005-03-07 | $5.82 | $8.69 | 21,600 | — | — |
| 2005-03-04 | $5.81 | $8.68 | 13,600 | — | — |
| 2005-03-03 | $5.69 | $8.51 | 27,600 | — | — |
| 2005-03-02 | $5.73 | $8.56 | 9,200 | — | — |
| 2005-03-01 | $5.70 | $8.52 | 24,400 | — | — |
| 2005-02-28 | $5.70 | $8.51 | 12,400 | — | — |
| 2005-02-25 | $5.81 | $8.69 | 42,000 | — | — |
| 2005-02-24 | $5.69 | $8.50 | 57,200 | — | — |
| 2005-02-23 | $5.76 | $8.61 | 67,600 | — | — |
| 2005-02-22 | $5.90 | $8.82 | 210,400 | — | — |
| 2005-02-18 | $6.23 | $9.32 | 12,800 | — | — |
| 2005-02-17 | $6.15 | $9.19 | 9,200 | — | — |
| 2005-02-16 | $6.15 | $9.19 | 22,400 | — | — |
| 2005-02-15 | $6.13 | $9.16 | 10,400 | — | — |
| 2005-02-14 | $6.21 | $9.29 | 64,000 | — | — |
| 2005-02-11 | $6.20 | $9.27 | 43,200 | — | — |
| 2005-02-10 | $6.23 | $9.31 | 19,200 | — | — |
| 2005-02-09 | $6.06 | $9.06 | 16,400 | — | — |
| 2005-02-08 | $6.02 | $9.00 | 21,200 | — | — |
| 2005-02-07 | $5.99 | $8.95 | 22,000 | — | — |
| 2005-02-04 | $5.93 | $8.87 | 32,000 | — | — |
| 2005-02-03 | $5.76 | $8.61 | 6,400 | — | — |
| 2005-02-02 | $5.75 | $8.60 | 46,000 | — | — |
| 2005-02-01 | $5.78 | $8.64 | 36,800 | — | — |
| 2005-01-31 | $5.85 | $8.74 | 68,400 | — | — |
| 2005-01-28 | $5.74 | $8.56 | 57,600 | — | — |
| 2005-01-27 | $5.52 | $8.23 | 17,600 | — | — |
| 2005-01-26 | $5.41 | $8.07 | 16,000 | — | — |
| 2005-01-25 | $5.31 | $7.91 | 8,800 | — | — |
| 2005-01-24 | $5.31 | $7.91 | 39,600 | — | — |
| 2005-01-21 | $5.41 | $8.07 | 8,800 | — | — |
| 2005-01-20 | $5.42 | $8.08 | 18,800 | — | — |
| 2005-01-19 | $5.48 | $8.17 | 39,200 | — | — |
| 2005-01-18 | $5.50 | $8.21 | 22,400 | — | — |
| 2005-01-14 | $5.48 | $8.18 | 41,200 | — | — |
| 2005-01-13 | $5.66 | $8.45 | 58,800 | — | — |
| 2005-01-12 | $5.69 | $8.49 | 14,800 | — | — |
| 2005-01-11 | $5.69 | $8.48 | 74,400 | — | — |
| 2005-01-10 | $5.69 | $8.48 | 24,400 | — | — |
| 2005-01-07 | $5.69 | $8.48 | 51,200 | — | — |
| 2005-01-06 | $5.73 | $8.54 | 18,400 | — | — |
| 2005-01-05 | $5.76 | $8.59 | 71,200 | — | — |
| 2005-01-04 | $5.96 | $8.89 | 130,400 | — | — |
| 2005-01-03 | $6.29 | $9.38 | 88,800 | — | — |