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
- 2004-06-01 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 | $13.32 | $13.32 | 104,300 | — | — |
| 2005-12-29 | $13.25 | $13.25 | 96,400 | — | — |
| 2005-12-28 | $13.42 | $13.42 | 117,100 | — | — |
| 2005-12-27 | $13.35 | $13.35 | 156,700 | — | — |
| 2005-12-23 | $13.49 | $13.49 | 67,900 | — | — |
| 2005-12-22 | $13.47 | $13.47 | 102,600 | — | — |
| 2005-12-21 | $12.90 | $12.90 | 61,700 | — | — |
| 2005-12-20 | $12.76 | $12.76 | 81,000 | — | — |
| 2005-12-19 | $13.04 | $13.04 | 163,200 | — | — |
| 2005-12-16 | $13.78 | $13.78 | 225,900 | — | — |
| 2005-12-15 | $12.90 | $12.90 | 155,900 | — | — |
| 2005-12-14 | $13.51 | $13.51 | 619,200 | — | — |
| 2005-12-13 | $14.01 | $14.01 | 228,800 | — | — |
| 2005-12-12 | $13.82 | $13.82 | 102,700 | — | — |
| 2005-12-09 | $13.68 | $13.68 | 147,800 | — | — |
| 2005-12-08 | $13.69 | $13.69 | 324,600 | — | — |
| 2005-12-07 | $13.12 | $13.12 | 117,900 | — | — |
| 2005-12-06 | $12.93 | $12.93 | 95,500 | — | — |
| 2005-12-05 | $12.89 | $12.89 | 66,300 | — | — |
| 2005-12-02 | $12.92 | $12.92 | 141,800 | — | — |
| 2005-12-01 | $12.83 | $12.83 | 105,300 | — | — |
| 2005-11-30 | $12.56 | $12.56 | 105,900 | — | — |
| 2005-11-29 | $12.55 | $12.55 | 91,100 | — | — |
| 2005-11-28 | $12.66 | $12.66 | 139,400 | — | — |
| 2005-11-25 | $12.86 | $12.86 | 146,200 | — | — |
| 2005-11-23 | $12.94 | $12.94 | 462,000 | — | — |
| 2005-11-22 | $12.69 | $12.69 | 269,000 | — | — |
| 2005-11-21 | $12.00 | $12.00 | 155,600 | — | — |
| 2005-11-18 | $11.55 | $11.55 | 340,800 | — | — |
| 2005-11-17 | $11.02 | $11.02 | 69,600 | — | — |
| 2005-11-16 | $10.92 | $10.92 | 207,700 | — | — |
| 2005-11-15 | $10.62 | $10.62 | 143,400 | — | — |
| 2005-11-14 | $10.73 | $10.73 | 114,700 | — | — |
| 2005-11-11 | $10.50 | $10.50 | 56,900 | — | — |
| 2005-11-10 | $10.48 | $10.48 | 101,100 | — | — |
| 2005-11-09 | $10.48 | $10.48 | 74,400 | — | — |
| 2005-11-08 | $10.36 | $10.36 | 42,100 | — | — |
| 2005-11-07 | $10.43 | $10.43 | 37,600 | — | — |
| 2005-11-04 | $10.40 | $10.40 | 60,800 | — | — |
| 2005-11-03 | $10.37 | $10.37 | 98,900 | — | — |
| 2005-11-02 | $10.09 | $10.09 | 103,600 | — | — |
| 2005-11-01 | $9.67 | $9.67 | 108,100 | — | — |
| 2005-10-31 | $9.61 | $9.61 | 200,800 | — | — |
| 2005-10-28 | $9.27 | $9.27 | 161,000 | — | — |
| 2005-10-27 | $9.75 | $9.75 | 73,200 | — | — |
| 2005-10-26 | $10.05 | $10.05 | 67,800 | — | — |
| 2005-10-25 | $10.25 | $10.25 | 96,800 | — | — |
| 2005-10-24 | $10.00 | $10.00 | 73,700 | — | — |
| 2005-10-21 | $10.11 | $10.11 | 64,700 | — | — |
| 2005-10-20 | $10.04 | $10.04 | 73,400 | — | — |
| 2005-10-19 | $10.33 | $10.33 | 131,500 | — | — |
| 2005-10-18 | $10.60 | $10.60 | 104,200 | — | — |
| 2005-10-17 | $10.91 | $10.91 | 89,100 | — | — |
| 2005-10-14 | $10.95 | $10.95 | 118,300 | — | — |
| 2005-10-13 | $10.37 | $10.37 | 133,000 | — | — |
| 2005-10-12 | $9.90 | $9.90 | 205,900 | — | — |
| 2005-10-11 | $10.56 | $10.56 | 402,000 | — | — |
| 2005-10-10 | $10.16 | $10.16 | 384,900 | — | — |
| 2005-10-07 | $10.21 | $10.21 | 200,000 | — | — |
| 2005-10-06 | $10.55 | $10.55 | 289,200 | — | — |
| 2005-10-05 | $11.21 | $11.21 | 113,400 | — | — |
| 2005-10-04 | $11.74 | $11.74 | 476,400 | — | — |
| 2005-10-03 | $11.58 | $11.58 | 241,100 | — | — |
| 2005-09-30 | $11.30 | $11.30 | 740,400 | — | — |
| 2005-09-29 | $11.92 | $11.92 | 195,800 | — | — |
| 2005-09-28 | $11.45 | $11.45 | 137,400 | — | — |
| 2005-09-27 | $11.46 | $11.46 | 129,200 | — | — |
| 2005-09-26 | $11.57 | $11.57 | 71,400 | — | — |
| 2005-09-23 | $11.55 | $11.55 | 200,000 | — | — |
| 2005-09-22 | $11.83 | $11.83 | 128,400 | — | — |
| 2005-09-21 | $11.65 | $11.65 | 416,200 | — | — |
| 2005-09-20 | $12.19 | $12.19 | 806,700 | — | — |
| 2005-09-19 | $13.11 | $13.11 | 251,700 | — | — |
| 2005-09-16 | $13.36 | $13.36 | 145,700 | — | — |
| 2005-09-15 | $13.39 | $13.39 | 93,600 | — | — |
| 2005-09-14 | $13.34 | $13.34 | 163,500 | — | — |
| 2005-09-13 | $13.42 | $13.42 | 896,000 | — | — |
| 2005-09-12 | $14.19 | $14.19 | 994,500 | — | — |
| 2005-09-09 | $13.72 | $13.72 | 355,000 | — | — |
| 2005-09-08 | $13.83 | $13.83 | 979,400 | — | — |
| 2005-09-07 | $13.75 | $13.75 | 6,428,800 | — | — |
| 2005-09-06 | $9.56 | $9.56 | 70,600 | — | — |
| 2005-09-02 | $9.66 | $9.66 | 78,700 | — | — |
| 2005-09-01 | $9.58 | $9.58 | 131,700 | — | — |
| 2005-08-31 | $9.50 | $9.50 | 140,400 | — | — |
| 2005-08-30 | $9.25 | $9.25 | 77,900 | — | — |
| 2005-08-29 | $9.28 | $9.28 | 122,200 | — | — |
| 2005-08-26 | $9.39 | $9.39 | 110,800 | — | — |
| 2005-08-25 | $9.50 | $9.50 | 118,600 | — | — |
| 2005-08-24 | $9.37 | $9.37 | 110,000 | — | — |
| 2005-08-23 | $9.18 | $9.18 | 171,500 | — | — |
| 2005-08-22 | $9.27 | $9.27 | 23,600 | — | — |
| 2005-08-19 | $9.25 | $9.25 | 77,400 | — | — |
| 2005-08-18 | $9.23 | $9.23 | 163,900 | — | — |
| 2005-08-17 | $9.37 | $9.37 | 89,800 | — | — |
| 2005-08-16 | $9.01 | $9.01 | 161,200 | — | — |
| 2005-08-15 | $9.14 | $9.14 | 79,400 | — | — |
| 2005-08-12 | $9.12 | $9.12 | 63,900 | — | — |
| 2005-08-11 | $9.05 | $9.05 | 131,700 | — | — |
| 2005-08-10 | $8.96 | $8.96 | 31,900 | — | — |
| 2005-08-09 | $8.99 | $8.99 | 80,100 | — | — |
| 2005-08-08 | $8.73 | $8.73 | 202,600 | — | — |
| 2005-08-05 | $8.95 | $8.95 | 183,200 | — | — |
| 2005-08-04 | $9.30 | $9.30 | 227,800 | — | — |
| 2005-08-03 | $10.03 | $10.03 | 50,900 | — | — |
| 2005-08-02 | $10.00 | $10.00 | 186,000 | — | — |
| 2005-08-01 | $9.69 | $9.69 | 87,300 | — | — |
| 2005-07-29 | $9.75 | $9.75 | 63,900 | — | — |
| 2005-07-28 | $9.69 | $9.69 | 75,100 | — | — |
| 2005-07-27 | $9.80 | $9.80 | 77,200 | — | — |
| 2005-07-26 | $9.81 | $9.81 | 173,100 | — | — |
| 2005-07-25 | $9.47 | $9.47 | 91,200 | — | — |
| 2005-07-22 | $9.54 | $9.54 | 147,500 | — | — |
| 2005-07-21 | $9.88 | $9.88 | 254,900 | — | — |
| 2005-07-20 | $9.40 | $9.40 | 730,300 | — | — |
| 2005-07-19 | $8.30 | $8.30 | 75,100 | — | — |
| 2005-07-18 | $8.08 | $8.08 | 99,900 | — | — |
| 2005-07-15 | $7.75 | $7.75 | 72,100 | — | — |
| 2005-07-14 | $7.67 | $7.67 | 150,800 | — | — |
| 2005-07-13 | $7.32 | $7.32 | 104,800 | — | — |
| 2005-07-12 | $7.02 | $7.02 | 60,900 | — | — |
| 2005-07-11 | $7.00 | $7.00 | 83,200 | — | — |
| 2005-07-08 | $7.13 | $7.13 | 17,000 | — | — |
| 2005-07-07 | $7.12 | $7.12 | 5,600 | — | — |
| 2005-07-06 | $7.05 | $7.05 | 103,200 | — | — |
| 2005-07-05 | $7.00 | $7.00 | 62,900 | — | — |
| 2005-07-01 | $7.21 | $7.21 | 29,500 | — | — |
| 2005-06-30 | $7.30 | $7.30 | 19,200 | — | — |
| 2005-06-29 | $7.36 | $7.36 | 10,300 | — | — |
| 2005-06-28 | $7.26 | $7.26 | 11,300 | — | — |
| 2005-06-27 | $7.29 | $7.29 | 14,100 | — | — |
| 2005-06-24 | $7.15 | $7.15 | 16,400 | — | — |
| 2005-06-23 | $7.35 | $7.35 | 31,200 | — | — |
| 2005-06-22 | $7.50 | $7.50 | 14,000 | — | — |
| 2005-06-21 | $7.42 | $7.42 | 49,500 | — | — |
| 2005-06-20 | $7.69 | $7.69 | 61,300 | — | — |
| 2005-06-17 | $7.49 | $7.49 | 28,300 | — | — |
| 2005-06-16 | $7.40 | $7.40 | 46,400 | — | — |
| 2005-06-15 | $7.07 | $7.07 | 8,700 | — | — |
| 2005-06-14 | $7.05 | $7.05 | 38,000 | — | — |
| 2005-06-13 | $7.10 | $7.10 | 68,500 | — | — |
| 2005-06-10 | $7.38 | $7.38 | 13,100 | — | — |
| 2005-06-09 | $7.53 | $7.53 | 29,900 | — | — |
| 2005-06-08 | $7.08 | $7.08 | 34,700 | — | — |
| 2005-06-07 | $7.26 | $7.26 | 30,300 | — | — |
| 2005-06-06 | $7.19 | $7.19 | 10,500 | — | — |
| 2005-06-03 | $7.24 | $7.24 | 25,800 | — | — |
| 2005-06-02 | $7.20 | $7.20 | 36,500 | — | — |
| 2005-06-01 | $7.44 | $7.44 | 13,700 | — | — |
| 2005-05-31 | $7.46 | $7.46 | 27,600 | — | — |
| 2005-05-27 | $7.42 | $7.42 | 16,600 | — | — |
| 2005-05-26 | $7.46 | $7.46 | 34,300 | — | — |
| 2005-05-25 | $7.48 | $7.48 | 104,500 | — | — |
| 2005-05-24 | $7.60 | $7.60 | 37,600 | — | — |
| 2005-05-23 | $7.80 | $7.80 | 33,100 | — | — |
| 2005-05-20 | $8.12 | $8.12 | 35,600 | — | — |
| 2005-05-19 | $8.10 | $8.10 | 49,200 | — | — |
| 2005-05-18 | $7.82 | $7.82 | 7,400 | — | — |
| 2005-05-17 | $7.91 | $7.91 | 13,400 | — | — |
| 2005-05-16 | $7.99 | $7.99 | 18,800 | — | — |
| 2005-05-13 | $7.77 | $7.77 | 44,200 | — | — |
| 2005-05-12 | $7.94 | $7.94 | 45,200 | — | — |
| 2005-05-11 | $8.07 | $8.07 | 51,700 | — | — |
| 2005-05-10 | $7.78 | $7.78 | 46,500 | — | — |
| 2005-05-09 | $7.90 | $7.90 | 11,500 | — | — |
| 2005-05-06 | $7.99 | $7.99 | 21,200 | — | — |
| 2005-05-05 | $8.12 | $8.12 | 21,000 | — | — |
| 2005-05-04 | $7.99 | $7.99 | 31,100 | — | — |
| 2005-05-03 | $7.81 | $7.81 | 78,600 | — | — |
| 2005-05-02 | $7.75 | $7.75 | 18,500 | — | — |
| 2005-04-29 | $7.78 | $7.78 | 77,900 | — | — |
| 2005-04-28 | $7.69 | $7.69 | 39,400 | — | — |
| 2005-04-27 | $8.19 | $8.19 | 137,000 | — | — |
| 2005-04-26 | $7.90 | $7.90 | 16,300 | — | — |
| 2005-04-25 | $7.96 | $7.96 | 20,800 | — | — |
| 2005-04-22 | $8.30 | $8.30 | 44,100 | — | — |
| 2005-04-21 | $7.95 | $7.95 | 32,900 | — | — |
| 2005-04-20 | $8.26 | $8.26 | 29,400 | — | — |
| 2005-04-19 | $8.27 | $8.27 | 17,400 | — | — |
| 2005-04-18 | $8.24 | $8.24 | 129,900 | — | — |
| 2005-04-15 | $8.11 | $8.11 | 131,600 | — | — |
| 2005-04-14 | $8.58 | $8.58 | 54,200 | — | — |
| 2005-04-13 | $8.75 | $8.75 | 138,600 | — | — |
| 2005-04-12 | $8.63 | $8.63 | 105,200 | — | — |
| 2005-04-11 | $8.49 | $8.49 | 173,500 | — | — |
| 2005-04-08 | $8.22 | $8.22 | 25,000 | — | — |
| 2005-04-07 | $8.27 | $8.27 | 147,000 | — | — |
| 2005-04-06 | $7.97 | $7.97 | 75,300 | — | — |
| 2005-04-05 | $7.53 | $7.53 | 24,900 | — | — |
| 2005-04-04 | $7.34 | $7.34 | 3,900 | — | — |
| 2005-04-01 | $7.29 | $7.29 | 10,400 | — | — |
| 2005-03-31 | $7.33 | $7.33 | 21,500 | — | — |
| 2005-03-30 | $7.35 | $7.35 | 38,500 | — | — |
| 2005-03-29 | $7.25 | $7.25 | 39,600 | — | — |
| 2005-03-28 | $7.39 | $7.39 | 44,700 | — | — |
| 2005-03-24 | $7.42 | $7.42 | 67,200 | — | — |
| 2005-03-23 | $7.51 | $7.51 | 71,700 | — | — |
| 2005-03-22 | $7.73 | $7.73 | 68,700 | — | — |
| 2005-03-21 | $7.96 | $7.96 | 211,100 | — | — |
| 2005-03-18 | $7.13 | $7.13 | 93,800 | — | — |
| 2005-03-17 | $7.05 | $7.05 | 57,700 | — | — |
| 2005-03-16 | $6.98 | $6.98 | 104,800 | — | — |
| 2005-03-15 | $6.98 | $6.98 | 67,300 | — | — |
| 2005-03-14 | $6.90 | $6.90 | 175,200 | — | — |
| 2005-03-11 | $6.95 | $6.95 | 80,000 | — | — |
| 2005-03-10 | $6.91 | $6.91 | 43,600 | — | — |
| 2005-03-09 | $6.91 | $6.91 | 69,200 | — | — |
| 2005-03-08 | $6.91 | $6.91 | 70,300 | — | — |
| 2005-03-07 | $6.91 | $6.91 | 114,400 | — | — |
| 2005-03-04 | $6.91 | $6.91 | 44,600 | — | — |
| 2005-03-03 | $6.91 | $6.91 | 51,100 | — | — |
| 2005-03-02 | $7.00 | $7.00 | 30,800 | — | — |
| 2005-03-01 | $6.99 | $6.99 | 154,600 | — | — |
| 2005-02-28 | $7.15 | $7.15 | 70,000 | — | — |
| 2005-02-25 | $7.15 | $7.15 | 24,700 | — | — |
| 2005-02-24 | $7.17 | $7.17 | 44,400 | — | — |
| 2005-02-23 | $7.18 | $7.18 | 52,000 | — | — |
| 2005-02-22 | $7.10 | $7.10 | 141,000 | — | — |
| 2005-02-18 | $7.00 | $7.00 | 96,500 | — | — |
| 2005-02-17 | $7.04 | $7.04 | 145,800 | — | — |
| 2005-02-16 | $7.30 | $7.30 | 92,400 | — | — |
| 2005-02-15 | $7.75 | $7.75 | 99,400 | — | — |
| 2005-02-14 | $7.97 | $7.97 | 54,500 | — | — |
| 2005-02-11 | $7.81 | $7.81 | 70,200 | — | — |
| 2005-02-10 | $7.84 | $7.84 | 77,900 | — | — |
| 2005-02-09 | $8.10 | $8.10 | 131,100 | — | — |
| 2005-02-08 | $7.74 | $7.74 | 98,400 | — | — |
| 2005-02-07 | $8.02 | $8.02 | 189,100 | — | — |
| 2005-02-04 | $7.61 | $7.61 | 106,600 | — | — |
| 2005-02-03 | $7.68 | $7.68 | 333,800 | — | — |
| 2005-02-02 | $7.35 | $7.35 | 484,000 | — | — |
| 2005-02-01 | $7.00 | $7.00 | 109,000 | — | — |
| 2005-01-31 | $7.00 | $7.00 | 98,300 | — | — |
| 2005-01-28 | $6.91 | $6.91 | 69,600 | — | — |
| 2005-01-27 | $7.05 | $7.05 | 71,700 | — | — |
| 2005-01-26 | $7.05 | $7.05 | 180,800 | — | — |
| 2005-01-25 | $7.20 | $7.20 | 180,400 | — | — |
| 2005-01-24 | $7.00 | $7.00 | 230,800 | — | — |
| 2005-01-21 | $7.35 | $7.35 | 212,600 | — | — |
| 2005-01-20 | $7.50 | $7.50 | 136,700 | — | — |
| 2005-01-19 | $7.69 | $7.69 | 516,900 | — | — |
| 2005-01-18 | $8.37 | $8.37 | 304,400 | — | — |
| 2005-01-14 | $8.80 | $8.80 | 114,100 | — | — |
| 2005-01-13 | $8.73 | $8.73 | 120,900 | — | — |
| 2005-01-12 | $8.81 | $8.81 | 241,300 | — | — |
| 2005-01-11 | $9.09 | $9.09 | 379,300 | — | — |
| 2005-01-10 | $10.23 | $10.23 | 648,400 | — | — |
| 2005-01-07 | $9.00 | $9.00 | 228,000 | — | — |
| 2005-01-06 | $8.70 | $8.70 | 610,600 | — | — |
| 2005-01-05 | $8.05 | $8.05 | 459,600 | — | — |
| 2005-01-04 | $7.55 | $7.55 | 158,700 | — | — |
| 2005-01-03 | $7.58 | $7.58 | 218,600 | — | — |