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
- 1994-03-04 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 | $16.75 | $16.75 | 514,000 | — | — |
| 2005-12-29 | $16.87 | $16.87 | 502,300 | — | — |
| 2005-12-28 | $16.83 | $16.83 | 1,384,300 | — | — |
| 2005-12-27 | $17.39 | $17.39 | 2,868,200 | — | — |
| 2005-12-23 | $17.63 | $17.63 | 2,224,400 | — | — |
| 2005-12-22 | $17.59 | $17.59 | 14,019,000 | — | — |
| 2005-12-21 | $15.21 | $15.21 | 1,184,200 | — | — |
| 2005-12-20 | $14.77 | $14.77 | 656,700 | — | — |
| 2005-12-19 | $15.15 | $15.15 | 979,200 | — | — |
| 2005-12-16 | $15.45 | $15.45 | 886,200 | — | — |
| 2005-12-15 | $15.31 | $15.31 | 2,601,800 | — | — |
| 2005-12-14 | $15.55 | $15.55 | 2,309,200 | — | — |
| 2005-12-13 | $15.15 | $15.15 | 1,613,800 | — | — |
| 2005-12-12 | $14.92 | $14.92 | 1,790,700 | — | — |
| 2005-12-09 | $14.52 | $14.52 | 752,000 | — | — |
| 2005-12-08 | $14.64 | $14.64 | 1,040,800 | — | — |
| 2005-12-07 | $14.30 | $14.30 | 1,300,000 | — | — |
| 2005-12-06 | $14.60 | $14.60 | 3,928,500 | — | — |
| 2005-12-05 | $14.55 | $14.55 | 2,837,400 | — | — |
| 2005-12-02 | $14.57 | $14.57 | 4,762,300 | — | — |
| 2005-12-01 | $14.83 | $14.83 | 11,398,800 | — | — |
| 2005-11-30 | $16.24 | $16.24 | 34,124,800 | — | — |
| 2005-11-29 | $11.81 | $11.81 | 1,530,200 | — | — |
| 2005-11-28 | $12.10 | $12.10 | 1,053,500 | — | — |
| 2005-11-25 | $11.97 | $11.97 | 201,700 | — | — |
| 2005-11-23 | $11.98 | $11.98 | 412,000 | — | — |
| 2005-11-22 | $11.98 | $11.98 | 822,500 | — | — |
| 2005-11-21 | $12.00 | $12.00 | 785,000 | — | — |
| 2005-11-18 | $12.16 | $12.16 | 1,493,600 | — | — |
| 2005-11-17 | $12.25 | $12.25 | 2,363,800 | — | — |
| 2005-11-16 | $11.55 | $11.55 | 1,889,700 | — | — |
| 2005-11-15 | $11.28 | $11.28 | 1,722,200 | — | — |
| 2005-11-14 | $11.30 | $11.30 | 955,800 | — | — |
| 2005-11-11 | $11.28 | $11.28 | 1,154,600 | — | — |
| 2005-11-10 | $11.25 | $11.25 | 1,837,400 | — | — |
| 2005-11-09 | $11.95 | $11.95 | 2,446,400 | — | — |
| 2005-11-08 | $12.19 | $12.19 | 4,299,600 | — | — |
| 2005-11-07 | $13.90 | $13.90 | 1,206,500 | — | — |
| 2005-11-04 | $13.70 | $13.70 | 999,500 | — | — |
| 2005-11-03 | $13.41 | $13.41 | 1,094,900 | — | — |
| 2005-11-02 | $13.87 | $13.87 | 1,092,500 | — | — |
| 2005-11-01 | $14.00 | $14.00 | 3,267,200 | — | — |
| 2005-10-31 | $13.84 | $13.84 | 3,190,600 | — | — |
| 2005-10-28 | $13.63 | $13.63 | 2,854,500 | — | — |
| 2005-10-27 | $14.04 | $14.04 | 2,983,900 | — | — |
| 2005-10-26 | $15.19 | $15.19 | 6,119,400 | — | — |
| 2005-10-25 | $15.30 | $15.30 | 5,137,900 | — | — |
| 2005-10-24 | $15.23 | $15.23 | 6,727,500 | — | — |
| 2005-10-21 | $15.33 | $15.33 | 6,746,000 | — | — |
| 2005-10-20 | $14.15 | $14.15 | 9,739,100 | — | — |
| 2005-10-19 | $15.49 | $15.49 | 9,960,000 | — | — |
| 2005-10-18 | $16.59 | $16.59 | 12,700,300 | — | — |
| 2005-10-17 | $17.65 | $17.65 | 21,701,000 | — | — |
| 2005-10-14 | $16.75 | $16.75 | 19,226,000 | — | — |
| 2005-10-13 | $14.37 | $14.37 | 9,748,800 | — | — |
| 2005-10-12 | $13.54 | $13.54 | 8,725,300 | — | — |
| 2005-10-11 | $15.04 | $15.04 | 21,610,000 | — | — |
| 2005-10-10 | $12.98 | $12.98 | 8,572,900 | — | — |
| 2005-10-07 | $11.65 | $11.65 | 6,812,600 | — | — |
| 2005-10-06 | $10.26 | $10.26 | 294,800 | — | — |
| 2005-10-05 | $10.20 | $10.20 | 265,400 | — | — |
| 2005-10-04 | $10.30 | $10.30 | 181,700 | — | — |
| 2005-10-03 | $9.82 | $9.82 | 268,000 | — | — |
| 2005-09-30 | $9.78 | $9.78 | 394,400 | — | — |
| 2005-09-29 | $9.64 | $9.64 | 135,300 | — | — |
| 2005-09-28 | $9.68 | $9.68 | 233,400 | — | — |
| 2005-09-27 | $9.84 | $9.84 | 463,300 | — | — |
| 2005-09-26 | $9.64 | $9.64 | 576,300 | — | — |
| 2005-09-23 | $9.67 | $9.67 | 290,700 | — | — |
| 2005-09-22 | $9.04 | $9.04 | 169,300 | — | — |
| 2005-09-21 | $9.11 | $9.11 | 231,300 | — | — |
| 2005-09-20 | $9.29 | $9.29 | 117,200 | — | — |
| 2005-09-19 | $9.28 | $9.28 | 253,200 | — | — |
| 2005-09-16 | $9.25 | $9.25 | 167,600 | — | — |
| 2005-09-15 | $9.10 | $9.10 | 144,400 | — | — |
| 2005-09-14 | $9.25 | $9.25 | 248,700 | — | — |
| 2005-09-13 | $9.04 | $9.04 | 179,700 | — | — |
| 2005-09-12 | $8.64 | $8.64 | 78,100 | — | — |
| 2005-09-09 | $8.47 | $8.47 | 40,400 | — | — |
| 2005-09-08 | $8.50 | $8.50 | 108,900 | — | — |
| 2005-09-07 | $8.49 | $8.49 | 163,200 | — | — |
| 2005-09-06 | $8.28 | $8.28 | 121,500 | — | — |
| 2005-09-02 | $8.55 | $8.55 | 98,500 | — | — |
| 2005-09-01 | $8.70 | $8.70 | 134,400 | — | — |
| 2005-08-31 | $8.84 | $8.84 | 178,300 | — | — |
| 2005-08-30 | $8.78 | $8.78 | 134,200 | — | — |
| 2005-08-29 | $8.77 | $8.77 | 126,600 | — | — |
| 2005-08-26 | $8.61 | $8.61 | 157,500 | — | — |
| 2005-08-25 | $8.63 | $8.63 | 215,100 | — | — |
| 2005-08-24 | $8.65 | $8.65 | 460,700 | — | — |
| 2005-08-23 | $7.99 | $7.99 | 335,700 | — | — |
| 2005-08-22 | $7.20 | $7.20 | 64,700 | — | — |
| 2005-08-19 | $7.18 | $7.18 | 87,300 | — | — |
| 2005-08-18 | $7.11 | $7.11 | 235,100 | — | — |
| 2005-08-17 | $7.14 | $7.14 | 94,000 | — | — |
| 2005-08-16 | $7.00 | $7.00 | 87,500 | — | — |
| 2005-08-15 | $6.95 | $6.95 | 139,300 | — | — |
| 2005-08-12 | $6.89 | $6.89 | 118,300 | — | — |
| 2005-08-11 | $6.98 | $6.98 | 133,600 | — | — |
| 2005-08-10 | $6.85 | $6.85 | 119,800 | — | — |
| 2005-08-09 | $7.00 | $7.00 | 130,600 | — | — |
| 2005-08-08 | $7.05 | $7.05 | 225,200 | — | — |
| 2005-08-05 | $7.53 | $7.53 | 77,800 | — | — |
| 2005-08-04 | $7.74 | $7.74 | 95,000 | — | — |
| 2005-08-03 | $7.69 | $7.69 | 310,700 | — | — |
| 2005-08-02 | $7.19 | $7.19 | 106,200 | — | — |
| 2005-08-01 | $7.10 | $7.10 | 150,600 | — | — |
| 2005-07-29 | $6.95 | $6.95 | 120,000 | — | — |
| 2005-07-28 | $6.87 | $6.87 | 70,900 | — | — |
| 2005-07-27 | $6.61 | $6.61 | 125,100 | — | — |
| 2005-07-26 | $6.64 | $6.64 | 133,800 | — | — |
| 2005-07-25 | $6.45 | $6.45 | 85,800 | — | — |
| 2005-07-22 | $6.64 | $6.64 | 104,600 | — | — |
| 2005-07-21 | $6.73 | $6.73 | 198,900 | — | — |
| 2005-07-20 | $6.44 | $6.44 | 336,600 | — | — |
| 2005-07-19 | $6.18 | $6.18 | 240,700 | — | — |
| 2005-07-18 | $5.92 | $5.92 | 62,600 | — | — |
| 2005-07-15 | $5.80 | $5.80 | 85,700 | — | — |
| 2005-07-14 | $5.76 | $5.76 | 175,500 | — | — |
| 2005-07-13 | $5.39 | $5.39 | 34,000 | — | — |
| 2005-07-12 | $5.49 | $5.49 | 19,000 | — | — |
| 2005-07-11 | $5.42 | $5.42 | 69,400 | — | — |
| 2005-07-08 | $5.28 | $5.28 | 71,300 | — | — |
| 2005-07-07 | $5.16 | $5.16 | 58,600 | — | — |
| 2005-07-06 | $5.15 | $5.15 | 76,200 | — | — |
| 2005-07-05 | $5.28 | $5.28 | 117,200 | — | — |
| 2005-07-01 | $5.15 | $5.15 | 68,500 | — | — |
| 2005-06-30 | $5.08 | $5.08 | 59,800 | — | — |
| 2005-06-29 | $5.03 | $5.03 | 88,100 | — | — |
| 2005-06-28 | $5.05 | $5.05 | 136,500 | — | — |
| 2005-06-27 | $5.06 | $5.06 | 213,200 | — | — |
| 2005-06-24 | $5.00 | $5.00 | 586,700 | — | — |
| 2005-06-23 | $4.83 | $4.83 | 112,700 | — | — |
| 2005-06-22 | $4.90 | $4.90 | 144,900 | — | — |
| 2005-06-21 | $4.68 | $4.68 | 101,500 | — | — |
| 2005-06-20 | $4.79 | $4.79 | 627,400 | — | — |
| 2005-06-17 | $4.43 | $4.43 | 120,500 | — | — |
| 2005-06-16 | $4.37 | $4.37 | 58,300 | — | — |
| 2005-06-15 | $4.34 | $4.34 | 109,000 | — | — |
| 2005-06-14 | $4.35 | $4.35 | 33,000 | — | — |
| 2005-06-13 | $4.30 | $4.30 | 104,300 | — | — |
| 2005-06-10 | $4.40 | $4.40 | 134,900 | — | — |
| 2005-06-09 | $4.19 | $4.19 | 330,000 | — | — |
| 2005-06-08 | $4.21 | $4.21 | 74,400 | — | — |
| 2005-06-07 | $4.26 | $4.26 | 111,700 | — | — |
| 2005-06-06 | $4.41 | $4.41 | 40,000 | — | — |
| 2005-06-03 | $4.47 | $4.47 | 48,600 | — | — |
| 2005-06-02 | $4.54 | $4.54 | 78,200 | — | — |
| 2005-06-01 | $4.84 | $4.84 | 108,000 | — | — |
| 2005-05-31 | $4.66 | $4.66 | 130,500 | — | — |
| 2005-05-27 | $4.43 | $4.43 | 81,300 | — | — |
| 2005-05-26 | $4.32 | $4.32 | 57,200 | — | — |
| 2005-05-25 | $4.03 | $4.03 | 212,600 | — | — |
| 2005-05-24 | $4.20 | $4.20 | 144,200 | — | — |
| 2005-05-23 | $4.08 | $4.08 | 164,600 | — | — |
| 2005-05-20 | $4.11 | $4.11 | 122,000 | — | — |
| 2005-05-19 | $4.27 | $4.27 | 28,900 | — | — |
| 2005-05-18 | $4.26 | $4.26 | 41,800 | — | — |
| 2005-05-17 | $4.20 | $4.20 | 37,600 | — | — |
| 2005-05-16 | $4.17 | $4.17 | 22,800 | — | — |
| 2005-05-13 | $3.97 | $3.97 | 38,600 | — | — |
| 2005-05-12 | $4.15 | $4.15 | 30,800 | — | — |
| 2005-05-11 | $4.30 | $4.30 | 21,500 | — | — |
| 2005-05-10 | $4.32 | $4.32 | 36,300 | — | — |
| 2005-05-09 | $4.39 | $4.39 | 162,800 | — | — |
| 2005-05-06 | $4.14 | $4.14 | 108,200 | — | — |
| 2005-05-05 | $3.97 | $3.97 | 32,900 | — | — |
| 2005-05-04 | $3.93 | $3.93 | 48,500 | — | — |
| 2005-05-03 | $3.79 | $3.79 | 85,400 | — | — |
| 2005-05-02 | $3.88 | $3.88 | 167,700 | — | — |
| 2005-04-29 | $3.99 | $3.99 | 178,800 | — | — |
| 2005-04-28 | $3.89 | $3.89 | 247,800 | — | — |
| 2005-04-27 | $4.00 | $4.00 | 525,700 | — | — |
| 2005-04-26 | $4.17 | $4.17 | 42,100 | — | — |
| 2005-04-25 | $4.25 | $4.25 | 69,200 | — | — |
| 2005-04-22 | $4.24 | $4.24 | 95,500 | — | — |
| 2005-04-21 | $4.19 | $4.19 | 99,300 | — | — |
| 2005-04-20 | $4.19 | $4.19 | 73,800 | — | — |
| 2005-04-19 | $4.17 | $4.17 | 99,400 | — | — |
| 2005-04-18 | $4.23 | $4.23 | 47,700 | — | — |
| 2005-04-15 | $4.22 | $4.22 | 59,400 | — | — |
| 2005-04-14 | $4.25 | $4.25 | 125,800 | — | — |
| 2005-04-13 | $4.39 | $4.39 | 111,700 | — | — |
| 2005-04-12 | $4.45 | $4.45 | 71,700 | — | — |
| 2005-04-11 | $4.58 | $4.58 | 56,300 | — | — |
| 2005-04-08 | $4.66 | $4.66 | 36,800 | — | — |
| 2005-04-07 | $4.70 | $4.70 | 46,100 | — | — |
| 2005-04-06 | $4.57 | $4.57 | 51,900 | — | — |
| 2005-04-05 | $4.53 | $4.53 | 66,200 | — | — |
| 2005-04-04 | $4.45 | $4.45 | 89,100 | — | — |
| 2005-04-01 | $4.39 | $4.39 | 118,300 | — | — |
| 2005-03-31 | $4.61 | $4.61 | 128,800 | — | — |
| 2005-03-30 | $4.58 | $4.58 | 126,600 | — | — |
| 2005-03-29 | $4.45 | $4.45 | 115,300 | — | — |
| 2005-03-28 | $4.74 | $4.74 | 30,400 | — | — |
| 2005-03-24 | $4.74 | $4.74 | 55,900 | — | — |
| 2005-03-23 | $4.73 | $4.73 | 53,500 | — | — |
| 2005-03-22 | $4.90 | $4.90 | 71,500 | — | — |
| 2005-03-21 | $4.98 | $4.98 | 43,800 | — | — |
| 2005-03-18 | $5.20 | $5.20 | 87,600 | — | — |
| 2005-03-17 | $5.12 | $5.12 | 131,300 | — | — |
| 2005-03-16 | $5.25 | $5.25 | 41,100 | — | — |
| 2005-03-15 | $5.30 | $5.30 | 76,800 | — | — |
| 2005-03-14 | $5.30 | $5.30 | 88,500 | — | — |
| 2005-03-11 | $5.46 | $5.46 | 41,500 | — | — |
| 2005-03-10 | $5.37 | $5.37 | 50,000 | — | — |
| 2005-03-09 | $5.25 | $5.25 | 72,200 | — | — |
| 2005-03-08 | $5.33 | $5.33 | 70,600 | — | — |
| 2005-03-07 | $5.53 | $5.53 | 76,900 | — | — |
| 2005-03-04 | $5.72 | $5.72 | 36,800 | — | — |
| 2005-03-03 | $5.84 | $5.84 | 28,800 | — | — |
| 2005-03-02 | $5.76 | $5.76 | 34,200 | — | — |
| 2005-03-01 | $6.00 | $6.00 | 110,600 | — | — |
| 2005-02-28 | $6.00 | $6.00 | 281,600 | — | — |
| 2005-02-25 | $5.90 | $5.90 | 215,800 | — | — |
| 2005-02-24 | $5.84 | $5.84 | 196,800 | — | — |
| 2005-02-23 | $5.75 | $5.75 | 123,800 | — | — |
| 2005-02-22 | $5.75 | $5.75 | 116,500 | — | — |
| 2005-02-18 | $5.76 | $5.76 | 115,500 | — | — |
| 2005-02-17 | $5.72 | $5.72 | 224,800 | — | — |
| 2005-02-16 | $5.98 | $5.98 | 61,100 | — | — |
| 2005-02-15 | $6.00 | $6.00 | 71,100 | — | — |
| 2005-02-14 | $6.23 | $6.23 | 31,600 | — | — |
| 2005-02-11 | $6.47 | $6.47 | 57,800 | — | — |
| 2005-02-10 | $6.20 | $6.20 | 66,800 | — | — |
| 2005-02-09 | $6.19 | $6.19 | 66,300 | — | — |
| 2005-02-08 | $6.39 | $6.39 | 66,900 | — | — |
| 2005-02-07 | $6.36 | $6.36 | 66,600 | — | — |
| 2005-02-04 | $6.50 | $6.50 | 152,000 | — | — |
| 2005-02-03 | $6.80 | $6.80 | 187,900 | — | — |
| 2005-02-02 | $6.34 | $6.34 | 98,300 | — | — |
| 2005-02-01 | $6.12 | $6.12 | 477,300 | — | — |
| 2005-01-31 | $6.10 | $6.10 | 118,200 | — | — |
| 2005-01-28 | $5.95 | $5.95 | 96,000 | — | — |
| 2005-01-27 | $5.85 | $5.85 | 48,500 | — | — |
| 2005-01-26 | $5.82 | $5.82 | 99,700 | — | — |
| 2005-01-25 | $5.86 | $5.86 | 33,400 | — | — |
| 2005-01-24 | $5.86 | $5.86 | 101,200 | — | — |
| 2005-01-21 | $5.97 | $5.97 | 41,200 | — | — |
| 2005-01-20 | $6.02 | $6.02 | 46,500 | — | — |
| 2005-01-19 | $6.02 | $6.02 | 26,700 | — | — |
| 2005-01-18 | $6.09 | $6.09 | 39,800 | — | — |
| 2005-01-14 | $6.05 | $6.05 | 79,700 | — | — |
| 2005-01-13 | $6.00 | $6.00 | 80,400 | — | — |
| 2005-01-12 | $6.09 | $6.09 | 38,600 | — | — |
| 2005-01-11 | $5.97 | $5.97 | 103,000 | — | — |
| 2005-01-10 | $5.99 | $5.99 | 157,800 | — | — |
| 2005-01-07 | $5.95 | $5.95 | 98,800 | — | — |
| 2005-01-06 | $5.80 | $5.80 | 42,800 | — | — |
| 2005-01-05 | $5.71 | $5.71 | 46,700 | — | — |
| 2005-01-04 | $5.87 | $5.87 | 84,000 | — | — |
| 2005-01-03 | $5.81 | $5.81 | 103,800 | — | — |