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
- 1973-02-21 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 | $9.81 | $15.62 | 29,600 | — | — |
| 2005-12-29 | $9.98 | $15.89 | 86,800 | — | — |
| 2005-12-28 | $9.95 | $15.85 | 123,200 | — | — |
| 2005-12-27 | $9.95 | $15.84 | 24,800 | — | — |
| 2005-12-23 | $10.00 | $15.93 | 16,000 | — | — |
| 2005-12-22 | $9.98 | $15.90 | 18,400 | — | — |
| 2005-12-21 | $9.85 | $15.69 | 55,600 | — | — |
| 2005-12-20 | $9.92 | $15.80 | 38,800 | — | — |
| 2005-12-19 | $10.21 | $16.27 | 61,600 | — | — |
| 2005-12-16 | $10.55 | $16.80 | 155,200 | — | — |
| 2005-12-15 | $10.32 | $16.44 | 62,400 | — | — |
| 2005-12-14 | $10.83 | $17.25 | 78,800 | — | — |
| 2005-12-13 | $10.60 | $16.88 | 34,400 | — | — |
| 2005-12-12 | $10.60 | $16.88 | 148,000 | — | — |
| 2005-12-09 | $10.58 | $16.84 | 124,400 | — | — |
| 2005-12-08 | $10.44 | $16.62 | 52,800 | — | — |
| 2005-12-07 | $10.48 | $16.68 | 70,400 | — | — |
| 2005-12-06 | $10.50 | $16.72 | 150,800 | — | — |
| 2005-12-05 | $10.13 | $16.13 | 172,000 | — | — |
| 2005-12-02 | $10.24 | $16.31 | 121,600 | — | — |
| 2005-12-01 | $10.18 | $16.21 | 49,600 | — | — |
| 2005-11-30 | $9.79 | $15.58 | 109,600 | — | — |
| 2005-11-29 | $10.10 | $16.09 | 76,000 | — | — |
| 2005-11-28 | $10.13 | $16.08 | 86,800 | — | — |
| 2005-11-25 | $10.68 | $16.94 | 18,400 | — | — |
| 2005-11-23 | $10.94 | $17.35 | 90,800 | — | — |
| 2005-11-22 | $10.63 | $16.87 | 153,200 | — | — |
| 2005-11-21 | $10.26 | $16.28 | 156,800 | — | — |
| 2005-11-18 | $9.25 | $14.68 | 180,000 | — | — |
| 2005-11-17 | $8.99 | $14.26 | 137,200 | — | — |
| 2005-11-16 | $8.82 | $14.00 | 41,200 | — | — |
| 2005-11-15 | $8.82 | $14.00 | 89,600 | — | — |
| 2005-11-14 | $8.88 | $14.08 | 154,400 | — | — |
| 2005-11-11 | $8.82 | $14.00 | 43,600 | — | — |
| 2005-11-10 | $8.67 | $13.76 | 141,200 | — | — |
| 2005-11-09 | $9.00 | $14.28 | 251,200 | — | — |
| 2005-11-08 | $8.40 | $13.33 | 189,600 | — | — |
| 2005-11-07 | $8.69 | $13.78 | 84,000 | — | — |
| 2005-11-04 | $8.91 | $14.14 | 18,000 | — | — |
| 2005-11-03 | $9.04 | $14.35 | 45,600 | — | — |
| 2005-11-02 | $9.01 | $14.30 | 139,600 | — | — |
| 2005-11-01 | $8.57 | $13.59 | 60,000 | — | — |
| 2005-10-31 | $8.25 | $13.09 | 192,400 | — | — |
| 2005-10-28 | $8.31 | $13.19 | 128,000 | — | — |
| 2005-10-27 | $8.48 | $13.45 | 237,200 | — | — |
| 2005-10-26 | $9.01 | $14.29 | 457,600 | — | — |
| 2005-10-25 | $9.14 | $14.50 | 82,400 | — | — |
| 2005-10-24 | $9.13 | $14.48 | 271,200 | — | — |
| 2005-10-21 | $9.44 | $14.98 | 67,200 | — | — |
| 2005-10-20 | $9.55 | $15.16 | 58,400 | — | — |
| 2005-10-19 | $9.71 | $15.41 | 176,800 | — | — |
| 2005-10-18 | $9.96 | $15.81 | 587,600 | — | — |
| 2005-10-17 | $10.44 | $16.57 | 31,600 | — | — |
| 2005-10-14 | $10.38 | $16.46 | 62,000 | — | — |
| 2005-10-13 | $10.30 | $16.34 | 56,400 | — | — |
| 2005-10-12 | $10.25 | $16.26 | 59,600 | — | — |
| 2005-10-11 | $10.26 | $16.28 | 64,000 | — | — |
| 2005-10-10 | $10.23 | $16.23 | 30,800 | — | — |
| 2005-10-07 | $10.30 | $16.34 | 136,800 | — | — |
| 2005-10-06 | $10.01 | $15.88 | 96,400 | — | — |
| 2005-10-05 | $10.00 | $15.87 | 86,800 | — | — |
| 2005-10-04 | $10.26 | $16.28 | 68,400 | — | — |
| 2005-10-03 | $10.28 | $16.30 | 73,200 | — | — |
| 2005-09-30 | $9.84 | $15.61 | 81,600 | — | — |
| 2005-09-29 | $9.83 | $15.59 | 139,600 | — | — |
| 2005-09-28 | $10.04 | $15.93 | 46,000 | — | — |
| 2005-09-27 | $10.24 | $16.24 | 24,800 | — | — |
| 2005-09-26 | $10.23 | $16.23 | 29,600 | — | — |
| 2005-09-23 | $10.08 | $15.99 | 50,400 | — | — |
| 2005-09-22 | $10.29 | $16.32 | 123,600 | — | — |
| 2005-09-21 | $10.28 | $16.31 | 117,600 | — | — |
| 2005-09-20 | $9.75 | $15.48 | 103,600 | — | — |
| 2005-09-19 | $9.99 | $15.85 | 54,000 | — | — |
| 2005-09-16 | $10.20 | $16.18 | 178,800 | — | — |
| 2005-09-15 | $10.20 | $16.18 | 65,200 | — | — |
| 2005-09-14 | $10.08 | $15.99 | 106,800 | — | — |
| 2005-09-13 | $10.50 | $16.66 | 59,200 | — | — |
| 2005-09-12 | $10.83 | $17.18 | 64,400 | — | — |
| 2005-09-09 | $11.04 | $17.51 | 92,400 | — | — |
| 2005-09-08 | $10.90 | $17.29 | 76,000 | — | — |
| 2005-09-07 | $10.88 | $17.26 | 177,600 | — | — |
| 2005-09-06 | $10.86 | $17.24 | 70,400 | — | — |
| 2005-09-02 | $10.76 | $17.07 | 59,200 | — | — |
| 2005-09-01 | $10.94 | $17.36 | 63,200 | — | — |
| 2005-08-31 | $10.95 | $17.38 | 119,200 | — | — |
| 2005-08-30 | $10.80 | $17.14 | 66,800 | — | — |
| 2005-08-29 | $10.74 | $16.99 | 116,400 | — | — |
| 2005-08-26 | $10.63 | $16.80 | 55,600 | — | — |
| 2005-08-25 | $10.50 | $16.60 | 112,400 | — | — |
| 2005-08-24 | $10.33 | $16.33 | 93,200 | — | — |
| 2005-08-23 | $10.00 | $15.81 | 58,800 | — | — |
| 2005-08-22 | $10.26 | $16.22 | 104,400 | — | — |
| 2005-08-19 | $10.52 | $16.63 | 220,000 | — | — |
| 2005-08-18 | $10.41 | $16.46 | 88,000 | — | — |
| 2005-08-17 | $10.94 | $17.30 | 136,800 | — | — |
| 2005-08-16 | $10.91 | $17.26 | 103,600 | — | — |
| 2005-08-15 | $11.47 | $18.14 | 109,600 | — | — |
| 2005-08-12 | $11.56 | $18.28 | 193,200 | — | — |
| 2005-08-11 | $12.02 | $19.00 | 78,400 | — | — |
| 2005-08-10 | $12.02 | $19.00 | 217,600 | — | — |
| 2005-08-09 | $11.69 | $18.48 | 88,800 | — | — |
| 2005-08-08 | $12.22 | $19.32 | 70,800 | — | — |
| 2005-08-05 | $12.76 | $20.17 | 134,800 | — | — |
| 2005-08-04 | $12.68 | $20.05 | 54,000 | — | — |
| 2005-08-03 | $12.63 | $19.96 | 78,800 | — | — |
| 2005-08-02 | $12.53 | $19.82 | 211,200 | — | — |
| 2005-08-01 | $12.64 | $19.98 | 301,600 | — | — |
| 2005-07-29 | $12.05 | $19.06 | 54,000 | — | — |
| 2005-07-28 | $12.03 | $19.01 | 94,400 | — | — |
| 2005-07-27 | $11.75 | $18.58 | 116,800 | — | — |
| 2005-07-26 | $11.75 | $18.58 | 97,600 | — | — |
| 2005-07-25 | $11.45 | $18.11 | 118,400 | — | — |
| 2005-07-22 | $11.76 | $18.60 | 44,800 | — | — |
| 2005-07-21 | $11.55 | $18.27 | 140,000 | — | — |
| 2005-07-20 | $11.73 | $18.54 | 209,600 | — | — |
| 2005-07-19 | $10.95 | $17.31 | 58,800 | — | — |
| 2005-07-18 | $11.03 | $17.44 | 112,800 | — | — |
| 2005-07-15 | $11.22 | $17.75 | 119,200 | — | — |
| 2005-07-14 | $10.89 | $17.22 | 155,600 | — | — |
| 2005-07-13 | $11.58 | $18.30 | 392,000 | — | — |
| 2005-07-12 | $11.05 | $17.47 | 193,600 | — | — |
| 2005-07-11 | $10.36 | $16.39 | 292,400 | — | — |
| 2005-07-08 | $10.38 | $16.41 | 82,400 | — | — |
| 2005-07-07 | $10.20 | $16.12 | 258,000 | — | — |
| 2005-07-06 | $10.31 | $16.29 | 54,400 | — | — |
| 2005-07-05 | $10.36 | $16.39 | 59,600 | — | — |
| 2005-07-01 | $10.31 | $16.31 | 58,000 | — | — |
| 2005-06-30 | $10.33 | $16.33 | 46,000 | — | — |
| 2005-06-29 | $10.30 | $16.29 | 126,800 | — | — |
| 2005-06-28 | $10.28 | $16.26 | 190,800 | — | — |
| 2005-06-27 | $9.96 | $15.75 | 96,800 | — | — |
| 2005-06-24 | $9.78 | $15.46 | 756,800 | — | — |
| 2005-06-23 | $10.25 | $16.21 | 85,600 | — | — |
| 2005-06-22 | $10.45 | $16.52 | 121,200 | — | — |
| 2005-06-21 | $10.40 | $16.45 | 106,000 | — | — |
| 2005-06-20 | $10.36 | $16.39 | 84,000 | — | — |
| 2005-06-17 | $10.31 | $16.29 | 83,200 | — | — |
| 2005-06-16 | $10.27 | $16.24 | 83,200 | — | — |
| 2005-06-15 | $10.25 | $16.20 | 40,800 | — | — |
| 2005-06-14 | $10.25 | $16.21 | 69,600 | — | — |
| 2005-06-13 | $10.13 | $16.01 | 101,600 | — | — |
| 2005-06-10 | $10.12 | $15.99 | 38,400 | — | — |
| 2005-06-09 | $10.12 | $15.99 | 57,600 | — | — |
| 2005-06-08 | $10.12 | $15.99 | 83,200 | — | — |
| 2005-06-07 | $10.29 | $16.27 | 190,400 | — | — |
| 2005-06-06 | $10.07 | $15.92 | 89,200 | — | — |
| 2005-06-03 | $9.85 | $15.58 | 58,000 | — | — |
| 2005-06-02 | $9.71 | $15.36 | 113,600 | — | — |
| 2005-06-01 | $9.37 | $14.82 | 86,400 | — | — |
| 2005-05-31 | $9.41 | $14.87 | 183,600 | — | — |
| 2005-05-27 | $9.83 | $15.54 | 118,000 | — | — |
| 2005-05-26 | $10.19 | $16.05 | 156,000 | — | — |
| 2005-05-25 | $9.73 | $15.32 | 171,600 | — | — |
| 2005-05-24 | $10.00 | $15.76 | 135,600 | — | — |
| 2005-05-23 | $10.08 | $15.88 | 272,400 | — | — |
| 2005-05-20 | $9.94 | $15.66 | 119,600 | — | — |
| 2005-05-19 | $9.86 | $15.54 | 144,000 | — | — |
| 2005-05-18 | $9.50 | $14.97 | 94,400 | — | — |
| 2005-05-17 | $9.37 | $14.76 | 62,400 | — | — |
| 2005-05-16 | $9.23 | $14.54 | 56,400 | — | — |
| 2005-05-13 | $8.87 | $13.98 | 107,600 | — | — |
| 2005-05-12 | $9.40 | $14.81 | 95,600 | — | — |
| 2005-05-11 | $9.41 | $14.82 | 72,000 | — | — |
| 2005-05-10 | $9.36 | $14.75 | 100,400 | — | — |
| 2005-05-09 | $9.43 | $14.85 | 207,200 | — | — |
| 2005-05-06 | $9.16 | $14.44 | 164,400 | — | — |
| 2005-05-05 | $8.88 | $13.99 | 48,800 | — | — |
| 2005-05-04 | $8.68 | $13.67 | 56,000 | — | — |
| 2005-05-03 | $8.68 | $13.67 | 88,800 | — | — |
| 2005-05-02 | $8.58 | $13.51 | 57,600 | — | — |
| 2005-04-29 | $8.49 | $13.37 | 97,200 | — | — |
| 2005-04-28 | $8.54 | $13.45 | 63,600 | — | — |
| 2005-04-27 | $8.40 | $13.24 | 105,600 | — | — |
| 2005-04-26 | $8.40 | $13.24 | 184,400 | — | — |
| 2005-04-25 | $7.92 | $12.48 | 63,200 | — | — |
| 2005-04-22 | $7.74 | $12.19 | 130,000 | — | — |
| 2005-04-21 | $7.51 | $11.84 | 142,800 | — | — |
| 2005-04-20 | $7.81 | $12.30 | 75,600 | — | — |
| 2005-04-19 | $7.57 | $11.93 | 95,200 | — | — |
| 2005-04-18 | $7.20 | $11.35 | 240,400 | — | — |
| 2005-04-15 | $6.69 | $10.54 | 28,400 | — | — |
| 2005-04-14 | $6.73 | $10.60 | 16,400 | — | — |
| 2005-04-13 | $6.75 | $10.63 | 20,400 | — | — |
| 2005-04-12 | $6.74 | $10.62 | 33,200 | — | — |
| 2005-04-11 | $6.63 | $10.44 | 41,600 | — | — |
| 2005-04-08 | $6.66 | $10.50 | 8,800 | — | — |
| 2005-04-07 | $6.61 | $10.42 | 23,200 | — | — |
| 2005-04-06 | $6.53 | $10.29 | 24,800 | — | — |
| 2005-04-05 | $6.61 | $10.42 | 14,000 | — | — |
| 2005-04-04 | $6.73 | $10.60 | 27,200 | — | — |
| 2005-04-01 | $6.66 | $10.50 | 19,600 | — | — |
| 2005-03-31 | $6.63 | $10.44 | 52,400 | — | — |
| 2005-03-30 | $6.63 | $10.44 | 62,000 | — | — |
| 2005-03-29 | $6.61 | $10.42 | 16,400 | — | — |
| 2005-03-28 | $6.66 | $10.50 | 53,600 | — | — |
| 2005-03-24 | $6.74 | $10.62 | 61,600 | — | — |
| 2005-03-23 | $6.86 | $10.81 | 64,800 | — | — |
| 2005-03-22 | $7.00 | $11.03 | 74,000 | — | — |
| 2005-03-21 | $7.13 | $11.23 | 60,800 | — | — |
| 2005-03-18 | $7.00 | $11.03 | 89,200 | — | — |
| 2005-03-17 | $7.04 | $11.09 | 13,600 | — | — |
| 2005-03-16 | $7.10 | $11.19 | 60,000 | — | — |
| 2005-03-15 | $7.43 | $11.70 | 52,800 | — | — |
| 2005-03-14 | $7.54 | $11.88 | 71,200 | — | — |
| 2005-03-11 | $7.40 | $11.66 | 20,400 | — | — |
| 2005-03-10 | $7.43 | $11.70 | 11,200 | — | — |
| 2005-03-09 | $7.43 | $11.70 | 15,600 | — | — |
| 2005-03-08 | $7.46 | $11.76 | 25,200 | — | — |
| 2005-03-07 | $7.54 | $11.88 | 41,600 | — | — |
| 2005-03-04 | $7.55 | $11.90 | 32,800 | — | — |
| 2005-03-03 | $7.41 | $11.68 | 31,200 | — | — |
| 2005-03-02 | $7.35 | $11.58 | 30,400 | — | — |
| 2005-03-01 | $7.20 | $11.34 | 30,400 | — | — |
| 2005-02-28 | $7.08 | $11.16 | 31,600 | — | — |
| 2005-02-25 | $7.14 | $11.25 | 26,000 | — | — |
| 2005-02-24 | $7.14 | $11.25 | 26,800 | — | — |
| 2005-02-23 | $7.07 | $11.08 | 11,200 | — | — |
| 2005-02-22 | $7.02 | $11.00 | 17,600 | — | — |
| 2005-02-18 | $7.03 | $11.02 | 21,200 | — | — |
| 2005-02-17 | $7.05 | $11.05 | 28,800 | — | — |
| 2005-02-16 | $7.03 | $11.02 | 32,400 | — | — |
| 2005-02-15 | $7.05 | $11.05 | 34,400 | — | — |
| 2005-02-14 | $7.19 | $11.27 | 12,000 | — | — |
| 2005-02-11 | $7.21 | $11.31 | 33,200 | — | — |
| 2005-02-10 | $7.00 | $10.98 | 37,600 | — | — |
| 2005-02-09 | $7.13 | $11.17 | 61,600 | — | — |
| 2005-02-08 | $7.00 | $10.98 | 70,000 | — | — |
| 2005-02-07 | $7.06 | $11.07 | 61,200 | — | — |
| 2005-02-04 | $7.04 | $11.03 | 262,400 | — | — |
| 2005-02-03 | $7.99 | $12.52 | 55,200 | — | — |
| 2005-02-02 | $7.75 | $12.15 | 66,400 | — | — |
| 2005-02-01 | $7.75 | $12.15 | 93,600 | — | — |
| 2005-01-31 | $7.45 | $11.67 | 46,000 | — | — |
| 2005-01-28 | $7.22 | $11.33 | 20,400 | — | — |
| 2005-01-27 | $7.13 | $11.17 | 14,800 | — | — |
| 2005-01-26 | $7.23 | $11.33 | 11,600 | — | — |
| 2005-01-25 | $7.19 | $11.27 | 68,000 | — | — |
| 2005-01-24 | $6.98 | $10.94 | 44,000 | — | — |
| 2005-01-21 | $7.01 | $11.00 | 15,600 | — | — |
| 2005-01-20 | $7.01 | $11.00 | 10,800 | — | — |
| 2005-01-19 | $7.00 | $10.98 | 41,200 | — | — |
| 2005-01-18 | $7.06 | $11.07 | 14,800 | — | — |
| 2005-01-14 | $7.00 | $10.98 | 16,800 | — | — |
| 2005-01-13 | $6.81 | $10.68 | 28,400 | — | — |
| 2005-01-12 | $7.06 | $11.07 | 12,800 | — | — |
| 2005-01-11 | $7.08 | $11.09 | 29,600 | — | — |
| 2005-01-10 | $7.22 | $11.32 | 51,600 | — | — |
| 2005-01-07 | $6.95 | $10.90 | 31,600 | — | — |
| 2005-01-06 | $6.70 | $10.51 | 62,400 | — | — |
| 2005-01-05 | $6.78 | $10.62 | 27,200 | — | — |
| 2005-01-04 | $6.75 | $10.59 | 112,800 | — | — |
| 2005-01-03 | $7.53 | $11.80 | 26,800 | — | — |