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
- 1999-05-28 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 | $11.10 | $11.10 | 170,000 | — | — |
| 2005-12-29 | $11.27 | $11.27 | 142,500 | — | — |
| 2005-12-28 | $11.11 | $11.11 | 230,500 | — | — |
| 2005-12-27 | $11.28 | $11.28 | 391,100 | — | — |
| 2005-12-23 | $11.71 | $11.71 | 239,800 | — | — |
| 2005-12-22 | $11.75 | $11.75 | 522,400 | — | — |
| 2005-12-21 | $11.61 | $11.61 | 662,300 | — | — |
| 2005-12-20 | $11.42 | $11.42 | 515,300 | — | — |
| 2005-12-19 | $11.45 | $11.45 | 783,400 | — | — |
| 2005-12-16 | $10.97 | $10.97 | 477,000 | — | — |
| 2005-12-15 | $11.16 | $11.16 | 758,100 | — | — |
| 2005-12-14 | $10.56 | $10.56 | 347,400 | — | — |
| 2005-12-13 | $10.54 | $10.54 | 180,200 | — | — |
| 2005-12-12 | $10.59 | $10.59 | 180,400 | — | — |
| 2005-12-09 | $10.48 | $10.48 | 192,000 | — | — |
| 2005-12-08 | $10.42 | $10.42 | 365,600 | — | — |
| 2005-12-07 | $10.36 | $10.36 | 253,100 | — | — |
| 2005-12-06 | $10.36 | $10.36 | 200,700 | — | — |
| 2005-12-05 | $10.27 | $10.27 | 119,300 | — | — |
| 2005-12-02 | $10.39 | $10.39 | 267,100 | — | — |
| 2005-12-01 | $10.43 | $10.43 | 263,400 | — | — |
| 2005-11-30 | $10.32 | $10.32 | 417,900 | — | — |
| 2005-11-29 | $10.37 | $10.37 | 546,400 | — | — |
| 2005-11-28 | $10.40 | $10.40 | 909,800 | — | — |
| 2005-11-25 | $9.77 | $9.77 | 206,000 | — | — |
| 2005-11-23 | $9.86 | $9.86 | 470,400 | — | — |
| 2005-11-22 | $9.81 | $9.81 | 1,148,200 | — | — |
| 2005-11-21 | $10.71 | $10.71 | 297,200 | — | — |
| 2005-11-18 | $10.65 | $10.65 | 377,000 | — | — |
| 2005-11-17 | $10.32 | $10.32 | 285,700 | — | — |
| 2005-11-16 | $10.63 | $10.63 | 200,400 | — | — |
| 2005-11-15 | $10.66 | $10.66 | 333,300 | — | — |
| 2005-11-14 | $10.55 | $10.55 | 201,400 | — | — |
| 2005-11-11 | $10.85 | $10.85 | 226,000 | — | — |
| 2005-11-10 | $10.79 | $10.79 | 155,100 | — | — |
| 2005-11-09 | $10.72 | $10.72 | 161,900 | — | — |
| 2005-11-08 | $10.59 | $10.59 | 269,600 | — | — |
| 2005-11-07 | $10.99 | $10.99 | 197,700 | — | — |
| 2005-11-04 | $11.10 | $11.10 | 315,300 | — | — |
| 2005-11-03 | $10.69 | $10.69 | 340,200 | — | — |
| 2005-11-02 | $10.83 | $10.83 | 240,200 | — | — |
| 2005-11-01 | $10.75 | $10.75 | 701,100 | — | — |
| 2005-10-31 | $11.27 | $11.27 | 470,100 | — | — |
| 2005-10-28 | $10.90 | $10.90 | 325,600 | — | — |
| 2005-10-27 | $10.72 | $10.72 | 436,700 | — | — |
| 2005-10-26 | $10.65 | $10.65 | 488,600 | — | — |
| 2005-10-25 | $10.92 | $10.92 | 467,400 | — | — |
| 2005-10-24 | $10.75 | $10.75 | 291,700 | — | — |
| 2005-10-21 | $10.26 | $10.26 | 163,100 | — | — |
| 2005-10-20 | $10.27 | $10.27 | 156,700 | — | — |
| 2005-10-19 | $10.54 | $10.54 | 524,900 | — | — |
| 2005-10-18 | $10.56 | $10.56 | 926,400 | — | — |
| 2005-10-17 | $10.11 | $10.11 | 321,400 | — | — |
| 2005-10-14 | $10.20 | $10.20 | 263,400 | — | — |
| 2005-10-13 | $10.25 | $10.25 | 274,400 | — | — |
| 2005-10-12 | $10.27 | $10.27 | 344,000 | — | — |
| 2005-10-11 | $10.52 | $10.52 | 253,400 | — | — |
| 2005-10-10 | $10.94 | $10.94 | 161,300 | — | — |
| 2005-10-07 | $11.02 | $11.02 | 145,300 | — | — |
| 2005-10-06 | $11.00 | $11.00 | 526,400 | — | — |
| 2005-10-05 | $11.62 | $11.62 | 1,568,100 | — | — |
| 2005-10-04 | $11.59 | $11.59 | 452,400 | — | — |
| 2005-10-03 | $11.50 | $11.50 | 447,800 | — | — |
| 2005-09-30 | $11.01 | $11.01 | 196,600 | — | — |
| 2005-09-29 | $10.96 | $10.96 | 281,700 | — | — |
| 2005-09-28 | $10.83 | $10.83 | 360,200 | — | — |
| 2005-09-27 | $10.99 | $10.99 | 545,500 | — | — |
| 2005-09-26 | $10.46 | $10.46 | 339,800 | — | — |
| 2005-09-23 | $10.27 | $10.27 | 200,200 | — | — |
| 2005-09-22 | $10.25 | $10.25 | 233,500 | — | — |
| 2005-09-21 | $10.36 | $10.36 | 311,000 | — | — |
| 2005-09-20 | $10.54 | $10.54 | 270,800 | — | — |
| 2005-09-19 | $10.67 | $10.67 | 319,700 | — | — |
| 2005-09-16 | $10.95 | $10.95 | 214,100 | — | — |
| 2005-09-15 | $10.82 | $10.82 | 409,900 | — | — |
| 2005-09-14 | $10.94 | $10.94 | 725,300 | — | — |
| 2005-09-13 | $10.96 | $10.96 | 1,013,400 | — | — |
| 2005-09-12 | $10.47 | $10.47 | 360,900 | — | — |
| 2005-09-09 | $10.24 | $10.24 | 182,800 | — | — |
| 2005-09-08 | $10.20 | $10.20 | 326,500 | — | — |
| 2005-09-07 | $9.97 | $9.97 | 192,200 | — | — |
| 2005-09-06 | $9.98 | $9.98 | 233,200 | — | — |
| 2005-09-02 | $9.85 | $9.85 | 88,200 | — | — |
| 2005-09-01 | $9.73 | $9.73 | 189,900 | — | — |
| 2005-08-31 | $9.85 | $9.85 | 175,600 | — | — |
| 2005-08-30 | $9.65 | $9.65 | 125,100 | — | — |
| 2005-08-29 | $9.63 | $9.63 | 191,600 | — | — |
| 2005-08-26 | $9.66 | $9.66 | 191,900 | — | — |
| 2005-08-25 | $9.73 | $9.73 | 151,900 | — | — |
| 2005-08-24 | $9.70 | $9.70 | 249,800 | — | — |
| 2005-08-23 | $9.83 | $9.83 | 397,300 | — | — |
| 2005-08-22 | $9.98 | $9.98 | 484,400 | — | — |
| 2005-08-19 | $9.88 | $9.88 | 425,200 | — | — |
| 2005-08-18 | $10.14 | $10.14 | 660,600 | — | — |
| 2005-08-17 | $10.04 | $10.04 | 607,000 | — | — |
| 2005-08-16 | $9.52 | $9.52 | 306,200 | — | — |
| 2005-08-15 | $9.40 | $9.40 | 228,400 | — | — |
| 2005-08-12 | $9.45 | $9.45 | 226,900 | — | — |
| 2005-08-11 | $9.58 | $9.58 | 305,900 | — | — |
| 2005-08-10 | $9.48 | $9.48 | 522,300 | — | — |
| 2005-08-09 | $9.34 | $9.34 | 320,700 | — | — |
| 2005-08-08 | $9.18 | $9.18 | 465,500 | — | — |
| 2005-08-05 | $9.41 | $9.41 | 184,800 | — | — |
| 2005-08-04 | $9.40 | $9.40 | 278,400 | — | — |
| 2005-08-03 | $9.44 | $9.44 | 398,500 | — | — |
| 2005-08-02 | $9.72 | $9.72 | 627,700 | — | — |
| 2005-08-01 | $9.43 | $9.43 | 880,000 | — | — |
| 2005-07-29 | $9.09 | $9.09 | 1,248,100 | — | — |
| 2005-07-28 | $9.07 | $9.07 | 1,425,000 | — | — |
| 2005-07-27 | $9.22 | $9.22 | 1,630,900 | — | — |
| 2005-07-26 | $9.17 | $9.17 | 3,631,200 | — | — |
| 2005-07-25 | $9.88 | $9.88 | 878,300 | — | — |
| 2005-07-22 | $10.00 | $10.00 | 401,800 | — | — |
| 2005-07-21 | $10.26 | $10.26 | 536,800 | — | — |
| 2005-07-20 | $10.38 | $10.38 | 235,400 | — | — |
| 2005-07-19 | $10.50 | $10.50 | 271,200 | — | — |
| 2005-07-18 | $10.40 | $10.40 | 554,200 | — | — |
| 2005-07-15 | $10.35 | $10.35 | 170,300 | — | — |
| 2005-07-14 | $10.52 | $10.52 | 487,000 | — | — |
| 2005-07-13 | $10.27 | $10.27 | 1,158,300 | — | — |
| 2005-07-12 | $9.95 | $9.95 | 1,040,600 | — | — |
| 2005-07-11 | $10.80 | $10.80 | 313,800 | — | — |
| 2005-07-08 | $10.82 | $10.82 | 358,900 | — | — |
| 2005-07-07 | $10.71 | $10.71 | 477,000 | — | — |
| 2005-07-06 | $10.86 | $10.86 | 700,400 | — | — |
| 2005-07-05 | $10.59 | $10.59 | 927,700 | — | — |
| 2005-07-01 | $10.00 | $10.00 | 510,000 | — | — |
| 2005-06-30 | $9.95 | $9.95 | 297,600 | — | — |
| 2005-06-29 | $10.12 | $10.12 | 378,800 | — | — |
| 2005-06-28 | $10.18 | $10.18 | 452,200 | — | — |
| 2005-06-27 | $10.12 | $10.12 | 557,900 | — | — |
| 2005-06-24 | $10.05 | $10.05 | 580,000 | — | — |
| 2005-06-23 | $10.63 | $10.63 | 688,500 | — | — |
| 2005-06-22 | $10.86 | $10.86 | 537,900 | — | — |
| 2005-06-21 | $11.00 | $11.00 | 539,000 | — | — |
| 2005-06-20 | $10.77 | $10.77 | 805,300 | — | — |
| 2005-06-17 | $10.57 | $10.57 | 217,700 | — | — |
| 2005-06-16 | $10.52 | $10.52 | 342,200 | — | — |
| 2005-06-15 | $10.63 | $10.63 | 355,700 | — | — |
| 2005-06-14 | $10.99 | $10.99 | 264,700 | — | — |
| 2005-06-13 | $11.06 | $11.06 | 374,000 | — | — |
| 2005-06-10 | $11.10 | $11.10 | 432,000 | — | — |
| 2005-06-09 | $11.45 | $11.45 | 331,400 | — | — |
| 2005-06-08 | $11.70 | $11.70 | 354,300 | — | — |
| 2005-06-07 | $11.86 | $11.86 | 361,500 | — | — |
| 2005-06-06 | $11.76 | $11.76 | 468,500 | — | — |
| 2005-06-03 | $11.83 | $11.83 | 338,200 | — | — |
| 2005-06-02 | $12.00 | $12.00 | 289,900 | — | — |
| 2005-06-01 | $12.02 | $12.02 | 227,600 | — | — |
| 2005-05-31 | $12.07 | $12.07 | 206,200 | — | — |
| 2005-05-27 | $12.12 | $12.12 | 459,000 | — | — |
| 2005-05-26 | $11.77 | $11.77 | 403,300 | — | — |
| 2005-05-25 | $11.74 | $11.74 | 615,400 | — | — |
| 2005-05-24 | $11.00 | $11.00 | 189,500 | — | — |
| 2005-05-23 | $11.15 | $11.15 | 345,200 | — | — |
| 2005-05-20 | $11.28 | $11.28 | 278,900 | — | — |
| 2005-05-19 | $11.32 | $11.32 | 738,300 | — | — |
| 2005-05-18 | $11.07 | $11.07 | 399,600 | — | — |
| 2005-05-17 | $10.97 | $10.97 | 212,300 | — | — |
| 2005-05-16 | $11.27 | $11.27 | 229,600 | — | — |
| 2005-05-13 | $10.96 | $10.96 | 372,500 | — | — |
| 2005-05-12 | $10.95 | $10.95 | 283,100 | — | — |
| 2005-05-11 | $10.71 | $10.71 | 201,400 | — | — |
| 2005-05-10 | $10.59 | $10.59 | 311,800 | — | — |
| 2005-05-09 | $10.57 | $10.57 | 331,600 | — | — |
| 2005-05-06 | $10.41 | $10.41 | 276,500 | — | — |
| 2005-05-05 | $10.43 | $10.43 | 298,400 | — | — |
| 2005-05-04 | $10.11 | $10.11 | 229,800 | — | — |
| 2005-05-03 | $9.86 | $9.86 | 322,000 | — | — |
| 2005-05-02 | $9.89 | $9.89 | 521,900 | — | — |
| 2005-04-29 | $9.71 | $9.71 | 358,800 | — | — |
| 2005-04-28 | $9.55 | $9.55 | 383,200 | — | — |
| 2005-04-27 | $9.61 | $9.61 | 727,700 | — | — |
| 2005-04-26 | $9.08 | $9.08 | 2,169,400 | — | — |
| 2005-04-25 | $9.40 | $9.40 | 465,200 | — | — |
| 2005-04-22 | $9.74 | $9.74 | 318,700 | — | — |
| 2005-04-21 | $9.95 | $9.95 | 461,700 | — | — |
| 2005-04-20 | $9.71 | $9.71 | 809,900 | — | — |
| 2005-04-19 | $9.79 | $9.79 | 584,000 | — | — |
| 2005-04-18 | $9.40 | $9.40 | 541,400 | — | — |
| 2005-04-15 | $9.07 | $9.07 | 652,800 | — | — |
| 2005-04-14 | $9.44 | $9.44 | 608,000 | — | — |
| 2005-04-13 | $9.65 | $9.65 | 694,500 | — | — |
| 2005-04-12 | $10.00 | $10.00 | 838,900 | — | — |
| 2005-04-11 | $10.12 | $10.12 | 942,300 | — | — |
| 2005-04-08 | $10.30 | $10.30 | 1,112,400 | — | — |
| 2005-04-07 | $10.20 | $10.20 | 1,633,000 | — | — |
| 2005-04-06 | $10.47 | $10.47 | 972,000 | — | — |
| 2005-04-05 | $10.90 | $10.90 | 975,800 | — | — |
| 2005-04-04 | $11.30 | $11.30 | 659,300 | — | — |
| 2005-04-01 | $11.33 | $11.33 | 593,100 | — | — |
| 2005-03-31 | $11.26 | $11.26 | 303,700 | — | — |
| 2005-03-30 | $11.20 | $11.20 | 309,500 | — | — |
| 2005-03-29 | $10.95 | $10.95 | 254,600 | — | — |
| 2005-03-28 | $11.38 | $11.38 | 465,800 | — | — |
| 2005-03-24 | $11.31 | $11.31 | 736,500 | — | — |
| 2005-03-23 | $10.91 | $10.91 | 651,300 | — | — |
| 2005-03-22 | $11.00 | $11.00 | 701,100 | — | — |
| 2005-03-21 | $11.17 | $11.17 | 413,200 | — | — |
| 2005-03-18 | $11.38 | $11.38 | 311,800 | — | — |
| 2005-03-17 | $11.53 | $11.53 | 300,000 | — | — |
| 2005-03-16 | $11.53 | $11.53 | 421,600 | — | — |
| 2005-03-15 | $11.61 | $11.61 | 936,700 | — | — |
| 2005-03-14 | $12.27 | $12.27 | 238,100 | — | — |
| 2005-03-11 | $12.27 | $12.27 | 252,300 | — | — |
| 2005-03-10 | $12.28 | $12.28 | 444,500 | — | — |
| 2005-03-09 | $12.70 | $12.70 | 358,000 | — | — |
| 2005-03-08 | $12.69 | $12.69 | 327,600 | — | — |
| 2005-03-07 | $13.02 | $13.02 | 422,700 | — | — |
| 2005-03-04 | $13.00 | $13.00 | 493,400 | — | — |
| 2005-03-03 | $13.28 | $13.28 | 366,900 | — | — |
| 2005-03-02 | $13.52 | $13.52 | 598,500 | — | — |
| 2005-03-01 | $13.26 | $13.26 | 1,265,000 | — | — |
| 2005-02-28 | $12.71 | $12.71 | 1,686,900 | — | — |
| 2005-02-25 | $12.84 | $12.84 | 838,000 | — | — |
| 2005-02-24 | $13.15 | $13.15 | 859,900 | — | — |
| 2005-02-23 | $13.55 | $13.55 | 1,474,000 | — | — |
| 2005-02-22 | $14.17 | $14.17 | 313,700 | — | — |
| 2005-02-18 | $14.78 | $14.78 | 118,800 | — | — |
| 2005-02-17 | $14.80 | $14.80 | 274,900 | — | — |
| 2005-02-16 | $15.04 | $15.04 | 190,600 | — | — |
| 2005-02-15 | $15.19 | $15.19 | 384,100 | — | — |
| 2005-02-14 | $15.12 | $15.12 | 332,000 | — | — |
| 2005-02-11 | $14.80 | $14.80 | 267,300 | — | — |
| 2005-02-10 | $14.68 | $14.68 | 256,100 | — | — |
| 2005-02-09 | $14.78 | $14.78 | 460,400 | — | — |
| 2005-02-08 | $15.15 | $15.15 | 378,700 | — | — |
| 2005-02-07 | $14.87 | $14.87 | 320,900 | — | — |
| 2005-02-04 | $14.99 | $14.99 | 298,200 | — | — |
| 2005-02-03 | $14.50 | $14.50 | 348,000 | — | — |
| 2005-02-02 | $14.69 | $14.69 | 664,600 | — | — |
| 2005-02-01 | $14.57 | $14.57 | 575,600 | — | — |
| 2005-01-31 | $15.27 | $15.27 | 458,400 | — | — |
| 2005-01-28 | $15.03 | $15.03 | 290,200 | — | — |
| 2005-01-27 | $14.95 | $14.95 | 423,700 | — | — |
| 2005-01-26 | $14.50 | $14.50 | 535,600 | — | — |
| 2005-01-25 | $14.69 | $14.69 | 1,414,300 | — | — |
| 2005-01-24 | $14.47 | $14.47 | 807,800 | — | — |
| 2005-01-21 | $14.55 | $14.55 | 847,600 | — | — |
| 2005-01-20 | $15.33 | $15.33 | 546,400 | — | — |
| 2005-01-19 | $15.68 | $15.68 | 271,700 | — | — |
| 2005-01-18 | $15.89 | $15.89 | 266,800 | — | — |
| 2005-01-14 | $15.64 | $15.64 | 265,100 | — | — |
| 2005-01-13 | $15.66 | $15.66 | 362,800 | — | — |
| 2005-01-12 | $15.45 | $15.45 | 655,000 | — | — |
| 2005-01-11 | $15.83 | $15.83 | 642,200 | — | — |
| 2005-01-10 | $15.95 | $15.95 | 461,100 | — | — |
| 2005-01-07 | $15.40 | $15.40 | 378,700 | — | — |
| 2005-01-06 | $15.05 | $15.05 | 248,400 | — | — |
| 2005-01-05 | $15.09 | $15.09 | 585,500 | — | — |
| 2005-01-04 | $15.38 | $15.38 | 728,100 | — | — |
| 2005-01-03 | $16.10 | $16.10 | 921,200 | — | — |