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
- 1995-11-17 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 | $11.83 | $11.83 | 282,700 | — | — |
| 2005-12-29 | $12.13 | $12.13 | 247,100 | — | — |
| 2005-12-28 | $12.33 | $12.33 | 347,900 | — | — |
| 2005-12-27 | $12.00 | $12.00 | 278,400 | — | — |
| 2005-12-23 | $11.91 | $11.91 | 330,000 | — | — |
| 2005-12-22 | $11.72 | $11.72 | 448,700 | — | — |
| 2005-12-21 | $11.51 | $11.51 | 239,500 | — | — |
| 2005-12-20 | $11.48 | $11.48 | 349,500 | — | — |
| 2005-12-19 | $11.36 | $11.36 | 371,500 | — | — |
| 2005-12-16 | $11.69 | $11.69 | 482,300 | — | — |
| 2005-12-15 | $11.78 | $11.78 | 491,100 | — | — |
| 2005-12-14 | $11.96 | $11.96 | 471,000 | — | — |
| 2005-12-13 | $12.31 | $12.31 | 390,500 | — | — |
| 2005-12-12 | $12.24 | $12.24 | 811,100 | — | — |
| 2005-12-09 | $12.02 | $12.02 | 917,800 | — | — |
| 2005-12-08 | $12.34 | $12.34 | 736,800 | — | — |
| 2005-12-07 | $12.81 | $12.81 | 559,900 | — | — |
| 2005-12-06 | $13.30 | $13.30 | 184,500 | — | — |
| 2005-12-05 | $13.33 | $13.33 | 220,500 | — | — |
| 2005-12-02 | $13.50 | $13.50 | 295,600 | — | — |
| 2005-12-01 | $13.85 | $13.85 | 416,000 | — | — |
| 2005-11-30 | $13.43 | $13.43 | 378,100 | — | — |
| 2005-11-29 | $12.96 | $12.96 | 184,500 | — | — |
| 2005-11-28 | $12.81 | $12.81 | 186,600 | — | — |
| 2005-11-25 | $13.17 | $13.17 | 119,200 | — | — |
| 2005-11-23 | $12.98 | $12.98 | 154,000 | — | — |
| 2005-11-22 | $13.10 | $13.10 | 171,000 | — | — |
| 2005-11-21 | $12.97 | $12.97 | 482,000 | — | — |
| 2005-11-18 | $13.19 | $13.19 | 514,800 | — | — |
| 2005-11-17 | $12.78 | $12.78 | 797,900 | — | — |
| 2005-11-16 | $12.23 | $12.23 | 763,700 | — | — |
| 2005-11-15 | $12.48 | $12.48 | 765,500 | — | — |
| 2005-11-14 | $12.96 | $12.96 | 1,088,100 | — | — |
| 2005-11-11 | $13.13 | $13.13 | 1,039,700 | — | — |
| 2005-11-10 | $12.75 | $12.75 | 407,200 | — | — |
| 2005-11-09 | $12.50 | $12.50 | 380,900 | — | — |
| 2005-11-08 | $12.48 | $12.48 | 532,000 | — | — |
| 2005-11-07 | $11.98 | $11.98 | 279,900 | — | — |
| 2005-11-04 | $11.77 | $11.77 | 297,500 | — | — |
| 2005-11-03 | $11.88 | $11.88 | 697,200 | — | — |
| 2005-11-02 | $11.19 | $11.19 | 325,800 | — | — |
| 2005-11-01 | $10.60 | $10.60 | 348,200 | — | — |
| 2005-10-31 | $10.75 | $10.75 | 452,000 | — | — |
| 2005-10-28 | $10.81 | $10.81 | 467,200 | — | — |
| 2005-10-27 | $10.51 | $10.51 | 423,900 | — | — |
| 2005-10-26 | $10.41 | $10.41 | 402,100 | — | — |
| 2005-10-25 | $10.36 | $10.36 | 429,000 | — | — |
| 2005-10-24 | $10.34 | $10.34 | 384,500 | — | — |
| 2005-10-21 | $10.06 | $10.06 | 1,103,100 | — | — |
| 2005-10-20 | $10.45 | $10.45 | 1,788,200 | — | — |
| 2005-10-19 | $10.59 | $10.59 | 1,339,200 | — | — |
| 2005-10-18 | $10.69 | $10.69 | 428,500 | — | — |
| 2005-10-17 | $10.99 | $10.99 | 359,700 | — | — |
| 2005-10-14 | $10.94 | $10.94 | 524,500 | — | — |
| 2005-10-13 | $10.88 | $10.88 | 730,300 | — | — |
| 2005-10-12 | $10.65 | $10.65 | 674,200 | — | — |
| 2005-10-11 | $10.76 | $10.76 | 1,147,300 | — | — |
| 2005-10-10 | $10.62 | $10.62 | 729,400 | — | — |
| 2005-10-07 | $10.50 | $10.50 | 531,400 | — | — |
| 2005-10-06 | $10.01 | $10.01 | 1,151,700 | — | — |
| 2005-10-05 | $10.36 | $10.36 | 251,200 | — | — |
| 2005-10-04 | $10.96 | $10.96 | 418,800 | — | — |
| 2005-10-03 | $10.83 | $10.83 | 736,900 | — | — |
| 2005-09-30 | $10.76 | $10.76 | 314,200 | — | — |
| 2005-09-29 | $10.45 | $10.45 | 1,430,700 | — | — |
| 2005-09-28 | $10.66 | $10.66 | 1,120,600 | — | — |
| 2005-09-27 | $10.53 | $10.53 | 733,100 | — | — |
| 2005-09-26 | $10.94 | $10.94 | 280,100 | — | — |
| 2005-09-23 | $10.74 | $10.74 | 245,400 | — | — |
| 2005-09-22 | $10.68 | $10.68 | 311,300 | — | — |
| 2005-09-21 | $10.65 | $10.65 | 642,900 | — | — |
| 2005-09-20 | $10.94 | $10.94 | 435,800 | — | — |
| 2005-09-19 | $11.54 | $11.54 | 308,400 | — | — |
| 2005-09-16 | $11.46 | $11.46 | 1,091,600 | — | — |
| 2005-09-15 | $11.27 | $11.27 | 693,600 | — | — |
| 2005-09-14 | $11.74 | $11.74 | 373,300 | — | — |
| 2005-09-13 | $11.81 | $11.81 | 778,400 | — | — |
| 2005-09-12 | $12.43 | $12.43 | 572,500 | — | — |
| 2005-09-09 | $12.61 | $12.61 | 515,600 | — | — |
| 2005-09-08 | $12.35 | $12.35 | 387,000 | — | — |
| 2005-09-07 | $12.31 | $12.31 | 527,300 | — | — |
| 2005-09-06 | $12.19 | $12.19 | 634,400 | — | — |
| 2005-09-02 | $11.89 | $11.89 | 320,300 | — | — |
| 2005-09-01 | $11.75 | $11.75 | 750,300 | — | — |
| 2005-08-31 | $11.92 | $11.92 | 639,400 | — | — |
| 2005-08-30 | $11.84 | $11.84 | 316,400 | — | — |
| 2005-08-29 | $11.99 | $11.99 | 542,900 | — | — |
| 2005-08-26 | $11.52 | $11.52 | 307,200 | — | — |
| 2005-08-25 | $11.90 | $11.90 | 246,900 | — | — |
| 2005-08-24 | $11.74 | $11.74 | 609,500 | — | — |
| 2005-08-23 | $11.82 | $11.82 | 645,500 | — | — |
| 2005-08-22 | $12.15 | $12.15 | 395,600 | — | — |
| 2005-08-19 | $12.00 | $12.00 | 1,176,800 | — | — |
| 2005-08-18 | $12.06 | $12.06 | 1,192,100 | — | — |
| 2005-08-17 | $12.14 | $12.14 | 2,599,500 | — | — |
| 2005-08-16 | $11.18 | $11.18 | 1,348,500 | — | — |
| 2005-08-15 | $11.10 | $11.10 | 1,587,900 | — | — |
| 2005-08-12 | $10.79 | $10.79 | 6,721,600 | — | — |
| 2005-08-11 | $10.15 | $10.15 | 600,000 | — | — |
| 2005-08-10 | $9.87 | $9.87 | 570,700 | — | — |
| 2005-08-09 | $9.97 | $9.97 | 333,600 | — | — |
| 2005-08-08 | $9.61 | $9.61 | 198,600 | — | — |
| 2005-08-05 | $9.65 | $9.65 | 323,700 | — | — |
| 2005-08-04 | $9.23 | $9.23 | 467,300 | — | — |
| 2005-08-03 | $9.81 | $9.81 | 310,500 | — | — |
| 2005-08-02 | $9.80 | $9.80 | 358,000 | — | — |
| 2005-08-01 | $9.56 | $9.56 | 430,100 | — | — |
| 2005-07-29 | $9.58 | $9.58 | 819,000 | — | — |
| 2005-07-28 | $9.05 | $9.05 | 627,300 | — | — |
| 2005-07-27 | $9.13 | $9.13 | 634,300 | — | — |
| 2005-07-26 | $9.50 | $9.50 | 389,800 | — | — |
| 2005-07-25 | $9.77 | $9.77 | 250,600 | — | — |
| 2005-07-22 | $9.75 | $9.75 | 419,500 | — | — |
| 2005-07-21 | $10.18 | $10.18 | 762,800 | — | — |
| 2005-07-20 | $10.65 | $10.65 | 1,041,500 | — | — |
| 2005-07-19 | $9.52 | $9.52 | 363,900 | — | — |
| 2005-07-18 | $9.13 | $9.13 | 206,700 | — | — |
| 2005-07-15 | $9.55 | $9.55 | 608,500 | — | — |
| 2005-07-14 | $9.37 | $9.37 | 518,600 | — | — |
| 2005-07-13 | $9.11 | $9.11 | 514,600 | — | — |
| 2005-07-12 | $8.74 | $8.74 | 928,300 | — | — |
| 2005-07-11 | $8.17 | $8.17 | 417,800 | — | — |
| 2005-07-08 | $8.08 | $8.08 | 435,200 | — | — |
| 2005-07-07 | $7.76 | $7.76 | 210,200 | — | — |
| 2005-07-06 | $7.98 | $7.98 | 347,800 | — | — |
| 2005-07-05 | $8.04 | $8.04 | 429,000 | — | — |
| 2005-07-01 | $8.07 | $8.07 | 576,600 | — | — |
| 2005-06-30 | $7.86 | $7.86 | 840,400 | — | — |
| 2005-06-29 | $7.91 | $7.91 | 400,200 | — | — |
| 2005-06-28 | $7.96 | $7.96 | 148,100 | — | — |
| 2005-06-27 | $7.88 | $7.88 | 395,400 | — | — |
| 2005-06-24 | $8.26 | $8.26 | 152,400 | — | — |
| 2005-06-23 | $8.49 | $8.49 | 255,200 | — | — |
| 2005-06-22 | $8.41 | $8.41 | 173,100 | — | — |
| 2005-06-21 | $8.47 | $8.47 | 178,300 | — | — |
| 2005-06-20 | $8.60 | $8.60 | 292,800 | — | — |
| 2005-06-17 | $8.85 | $8.85 | 381,800 | — | — |
| 2005-06-16 | $8.88 | $8.88 | 241,800 | — | — |
| 2005-06-15 | $8.54 | $8.54 | 241,400 | — | — |
| 2005-06-14 | $8.44 | $8.44 | 437,100 | — | — |
| 2005-06-13 | $8.87 | $8.87 | 234,000 | — | — |
| 2005-06-10 | $9.32 | $9.32 | 125,700 | — | — |
| 2005-06-09 | $9.27 | $9.27 | 282,700 | — | — |
| 2005-06-08 | $9.32 | $9.32 | 219,200 | — | — |
| 2005-06-07 | $9.41 | $9.41 | 240,100 | — | — |
| 2005-06-06 | $9.29 | $9.29 | 296,300 | — | — |
| 2005-06-03 | $9.24 | $9.24 | 264,200 | — | — |
| 2005-06-02 | $9.59 | $9.59 | 262,800 | — | — |
| 2005-06-01 | $9.65 | $9.65 | 365,900 | — | — |
| 2005-05-31 | $9.54 | $9.54 | 188,700 | — | — |
| 2005-05-27 | $9.61 | $9.61 | 172,500 | — | — |
| 2005-05-26 | $9.68 | $9.68 | 438,200 | — | — |
| 2005-05-25 | $9.50 | $9.50 | 302,100 | — | — |
| 2005-05-24 | $9.65 | $9.65 | 348,900 | — | — |
| 2005-05-23 | $9.84 | $9.84 | 231,300 | — | — |
| 2005-05-20 | $9.93 | $9.93 | 326,000 | — | — |
| 2005-05-19 | $9.92 | $9.92 | 753,400 | — | — |
| 2005-05-18 | $10.50 | $10.50 | 714,700 | — | — |
| 2005-05-17 | $10.80 | $10.80 | 206,000 | — | — |
| 2005-05-16 | $10.74 | $10.74 | 239,500 | — | — |
| 2005-05-13 | $10.50 | $10.50 | 236,900 | — | — |
| 2005-05-12 | $10.23 | $10.23 | 447,600 | — | — |
| 2005-05-11 | $10.46 | $10.46 | 393,600 | — | — |
| 2005-05-10 | $10.60 | $10.60 | 548,800 | — | — |
| 2005-05-09 | $11.10 | $11.10 | 362,700 | — | — |
| 2005-05-06 | $10.95 | $10.95 | 680,300 | — | — |
| 2005-05-05 | $10.87 | $10.87 | 334,300 | — | — |
| 2005-05-04 | $10.90 | $10.90 | 341,100 | — | — |
| 2005-05-03 | $10.81 | $10.81 | 347,200 | — | — |
| 2005-05-02 | $10.84 | $10.84 | 463,100 | — | — |
| 2005-04-29 | $10.58 | $10.58 | 847,800 | — | — |
| 2005-04-28 | $10.71 | $10.71 | 631,800 | — | — |
| 2005-04-27 | $10.87 | $10.87 | 528,700 | — | — |
| 2005-04-26 | $10.53 | $10.53 | 607,700 | — | — |
| 2005-04-25 | $10.90 | $10.90 | 1,131,200 | — | — |
| 2005-04-22 | $10.03 | $10.03 | 1,654,400 | — | — |
| 2005-04-21 | $10.32 | $10.32 | 419,500 | — | — |
| 2005-04-20 | $9.93 | $9.93 | 735,900 | — | — |
| 2005-04-19 | $9.74 | $9.74 | 477,900 | — | — |
| 2005-04-18 | $9.16 | $9.16 | 248,700 | — | — |
| 2005-04-15 | $9.06 | $9.06 | 407,900 | — | — |
| 2005-04-14 | $9.53 | $9.53 | 253,500 | — | — |
| 2005-04-13 | $9.44 | $9.44 | 353,200 | — | — |
| 2005-04-12 | $10.04 | $10.04 | 211,900 | — | — |
| 2005-04-11 | $9.96 | $9.96 | 280,500 | — | — |
| 2005-04-08 | $9.78 | $9.78 | 141,000 | — | — |
| 2005-04-07 | $9.99 | $9.99 | 111,800 | — | — |
| 2005-04-06 | $9.85 | $9.85 | 293,500 | — | — |
| 2005-04-05 | $9.70 | $9.70 | 280,500 | — | — |
| 2005-04-04 | $9.69 | $9.69 | 187,800 | — | — |
| 2005-04-01 | $9.70 | $9.70 | 478,600 | — | — |
| 2005-03-31 | $9.67 | $9.67 | 401,700 | — | — |
| 2005-03-30 | $9.34 | $9.34 | 398,600 | — | — |
| 2005-03-29 | $9.05 | $9.05 | 266,000 | — | — |
| 2005-03-28 | $9.29 | $9.29 | 258,000 | — | — |
| 2005-03-24 | $9.35 | $9.35 | 426,000 | — | — |
| 2005-03-23 | $9.44 | $9.44 | 267,700 | — | — |
| 2005-03-22 | $9.30 | $9.30 | 485,500 | — | — |
| 2005-03-21 | $9.30 | $9.30 | 230,500 | — | — |
| 2005-03-18 | $9.30 | $9.30 | 721,500 | — | — |
| 2005-03-17 | $9.69 | $9.69 | 391,500 | — | — |
| 2005-03-16 | $9.69 | $9.69 | 404,700 | — | — |
| 2005-03-15 | $9.84 | $9.84 | 437,100 | — | — |
| 2005-03-14 | $9.82 | $9.82 | 374,600 | — | — |
| 2005-03-11 | $9.76 | $9.76 | 510,300 | — | — |
| 2005-03-10 | $9.96 | $9.96 | 775,500 | — | — |
| 2005-03-09 | $9.80 | $9.80 | 511,100 | — | — |
| 2005-03-08 | $9.66 | $9.66 | 588,100 | — | — |
| 2005-03-07 | $9.51 | $9.51 | 274,100 | — | — |
| 2005-03-04 | $9.50 | $9.50 | 233,400 | — | — |
| 2005-03-03 | $9.49 | $9.49 | 349,200 | — | — |
| 2005-03-02 | $9.35 | $9.35 | 652,200 | — | — |
| 2005-03-01 | $9.40 | $9.40 | 383,400 | — | — |
| 2005-02-28 | $9.31 | $9.31 | 312,000 | — | — |
| 2005-02-25 | $9.52 | $9.52 | 376,800 | — | — |
| 2005-02-24 | $9.44 | $9.44 | 479,400 | — | — |
| 2005-02-23 | $9.44 | $9.44 | 633,900 | — | — |
| 2005-02-22 | $9.20 | $9.20 | 967,900 | — | — |
| 2005-02-18 | $9.26 | $9.26 | 1,843,300 | — | — |
| 2005-02-17 | $8.25 | $8.25 | 479,000 | — | — |
| 2005-02-16 | $8.24 | $8.24 | 551,100 | — | — |
| 2005-02-15 | $7.99 | $7.99 | 1,202,900 | — | — |
| 2005-02-14 | $7.55 | $7.55 | 487,700 | — | — |
| 2005-02-11 | $7.31 | $7.31 | 311,200 | — | — |
| 2005-02-10 | $7.01 | $7.01 | 440,100 | — | — |
| 2005-02-09 | $7.00 | $7.00 | 180,200 | — | — |
| 2005-02-08 | $7.41 | $7.41 | 191,400 | — | — |
| 2005-02-07 | $7.29 | $7.29 | 226,500 | — | — |
| 2005-02-04 | $7.30 | $7.30 | 250,500 | — | — |
| 2005-02-03 | $7.11 | $7.11 | 244,200 | — | — |
| 2005-02-02 | $7.03 | $7.03 | 127,500 | — | — |
| 2005-02-01 | $7.12 | $7.12 | 131,800 | — | — |
| 2005-01-31 | $7.15 | $7.15 | 174,600 | — | — |
| 2005-01-28 | $6.95 | $6.95 | 182,400 | — | — |
| 2005-01-27 | $7.23 | $7.23 | 165,700 | — | — |
| 2005-01-26 | $7.13 | $7.13 | 152,800 | — | — |
| 2005-01-25 | $6.97 | $6.97 | 210,800 | — | — |
| 2005-01-24 | $6.88 | $6.88 | 330,100 | — | — |
| 2005-01-21 | $7.14 | $7.14 | 194,800 | — | — |
| 2005-01-20 | $7.17 | $7.17 | 649,200 | — | — |
| 2005-01-19 | $7.34 | $7.34 | 289,600 | — | — |
| 2005-01-18 | $7.67 | $7.67 | 222,300 | — | — |
| 2005-01-14 | $7.66 | $7.66 | 374,700 | — | — |
| 2005-01-13 | $7.63 | $7.63 | 186,800 | — | — |
| 2005-01-12 | $7.84 | $7.84 | 213,600 | — | — |
| 2005-01-11 | $7.76 | $7.76 | 297,400 | — | — |
| 2005-01-10 | $8.04 | $8.04 | 256,900 | — | — |
| 2005-01-07 | $8.02 | $8.02 | 421,600 | — | — |
| 2005-01-06 | $8.09 | $8.09 | 388,300 | — | — |
| 2005-01-05 | $8.20 | $8.20 | 845,900 | — | — |
| 2005-01-04 | $8.05 | $8.05 | 603,200 | — | — |
| 2005-01-03 | $8.88 | $8.88 | 294,900 | — | — |