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
- 1992-09-24 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 | $10.09 | $15.81 | 39,000 | — | — |
| 2005-12-29 | $9.92 | $15.54 | 191,250 | — | — |
| 2005-12-28 | $9.86 | $15.45 | 70,000 | — | — |
| 2005-12-27 | $9.93 | $15.38 | 34,500 | — | — |
| 2005-12-23 | $10.28 | $15.91 | 35,750 | — | — |
| 2005-12-22 | $10.00 | $15.49 | 61,750 | — | — |
| 2005-12-21 | $9.90 | $15.34 | 53,250 | — | — |
| 2005-12-20 | $10.05 | $15.56 | 73,250 | — | — |
| 2005-12-19 | $10.05 | $15.56 | 63,000 | — | — |
| 2005-12-16 | $10.10 | $15.64 | 127,500 | — | — |
| 2005-12-15 | $10.18 | $15.76 | 26,750 | — | — |
| 2005-12-14 | $10.34 | $16.01 | 249,750 | — | — |
| 2005-12-13 | $10.36 | $16.04 | 263,000 | — | — |
| 2005-12-12 | $10.24 | $15.86 | 3,500 | — | — |
| 2005-12-09 | $10.12 | $15.67 | 19,750 | — | — |
| 2005-12-08 | $10.11 | $15.66 | 32,750 | — | — |
| 2005-12-07 | $10.32 | $15.98 | 100,500 | — | — |
| 2005-12-06 | $10.56 | $16.35 | 73,500 | — | — |
| 2005-12-05 | $10.40 | $16.11 | 136,000 | — | — |
| 2005-12-02 | $10.34 | $16.01 | 74,750 | — | — |
| 2005-12-01 | $10.28 | $15.91 | 34,000 | — | — |
| 2005-11-30 | $10.26 | $15.89 | 240,250 | — | — |
| 2005-11-29 | $10.32 | $15.98 | 265,250 | — | — |
| 2005-11-28 | $10.16 | $15.73 | 81,750 | — | — |
| 2005-11-25 | $10.04 | $15.54 | 42,000 | — | — |
| 2005-11-23 | $10.08 | $15.62 | 400,250 | — | — |
| 2005-11-22 | $10.00 | $15.49 | 60,500 | — | — |
| 2005-11-21 | $10.04 | $15.55 | 131,250 | — | — |
| 2005-11-18 | $10.10 | $15.64 | 153,750 | — | — |
| 2005-11-17 | $10.04 | $15.55 | 457,250 | — | — |
| 2005-11-16 | $10.00 | $15.49 | 208,000 | — | — |
| 2005-11-15 | $9.82 | $15.21 | 89,250 | — | — |
| 2005-11-14 | $9.76 | $15.12 | 331,500 | — | — |
| 2005-11-11 | $9.74 | $15.08 | 1,050,500 | — | — |
| 2005-11-10 | $9.68 | $14.98 | 84,250 | — | — |
| 2005-11-09 | $9.66 | $14.96 | 228,500 | — | — |
| 2005-11-08 | $9.66 | $14.95 | 120,750 | — | — |
| 2005-11-07 | $9.70 | $15.03 | 510,750 | — | — |
| 2005-11-04 | $9.74 | $15.08 | 279,000 | — | — |
| 2005-11-03 | $9.75 | $15.10 | 380,250 | — | — |
| 2005-11-02 | $9.76 | $15.12 | 216,000 | — | — |
| 2005-11-01 | $9.77 | $15.13 | 77,500 | — | — |
| 2005-10-31 | $9.77 | $15.13 | 115,750 | — | — |
| 2005-10-28 | $9.56 | $14.80 | 124,500 | — | — |
| 2005-10-27 | $9.48 | $14.68 | 79,500 | — | — |
| 2005-10-26 | $9.72 | $15.05 | 17,000 | — | — |
| 2005-10-25 | $9.69 | $15.01 | 26,750 | — | — |
| 2005-10-24 | $9.84 | $15.24 | 15,250 | — | — |
| 2005-10-21 | $9.84 | $15.24 | 34,500 | — | — |
| 2005-10-20 | $10.01 | $15.50 | 61,500 | — | — |
| 2005-10-19 | $9.99 | $15.47 | 25,000 | — | — |
| 2005-10-18 | $10.16 | $15.73 | 47,000 | — | — |
| 2005-10-17 | $10.20 | $15.79 | 106,500 | — | — |
| 2005-10-14 | $10.00 | $15.49 | 59,750 | — | — |
| 2005-10-13 | $10.08 | $15.61 | 104,500 | — | — |
| 2005-10-12 | $10.26 | $15.88 | 5,250 | — | — |
| 2005-10-11 | $10.36 | $16.04 | 54,000 | — | — |
| 2005-10-10 | $10.42 | $16.14 | 327,750 | — | — |
| 2005-10-07 | $10.30 | $15.96 | 28,750 | — | — |
| 2005-10-06 | $10.31 | $15.96 | 67,750 | — | — |
| 2005-10-05 | $10.59 | $16.40 | 19,250 | — | — |
| 2005-10-04 | $10.58 | $16.39 | 88,750 | — | — |
| 2005-10-03 | $10.44 | $16.17 | 42,000 | — | — |
| 2005-09-30 | $10.38 | $16.07 | 27,250 | — | — |
| 2005-09-29 | $10.36 | $16.05 | 57,750 | — | — |
| 2005-09-28 | $10.34 | $16.01 | 3,500 | — | — |
| 2005-09-27 | $10.28 | $15.93 | 217,500 | — | — |
| 2005-09-26 | $10.36 | $16.04 | 70,500 | — | — |
| 2005-09-23 | $10.52 | $16.28 | 204,750 | — | — |
| 2005-09-22 | $10.54 | $16.33 | 419,000 | — | — |
| 2005-09-21 | $10.73 | $16.62 | 183,250 | — | — |
| 2005-09-20 | $10.95 | $16.95 | 77,750 | — | — |
| 2005-09-19 | $10.96 | $16.97 | 17,250 | — | — |
| 2005-09-16 | $11.00 | $17.03 | 30,250 | — | — |
| 2005-09-15 | $10.91 | $16.89 | 158,000 | — | — |
| 2005-09-14 | $10.82 | $16.76 | 100,500 | — | — |
| 2005-09-13 | $10.91 | $16.89 | 70,000 | — | — |
| 2005-09-12 | $10.85 | $16.80 | 169,250 | — | — |
| 2005-09-09 | $10.85 | $16.81 | 76,000 | — | — |
| 2005-09-08 | $10.85 | $16.80 | 84,250 | — | — |
| 2005-09-07 | $10.85 | $16.80 | 57,750 | — | — |
| 2005-09-06 | $10.83 | $16.77 | 271,500 | — | — |
| 2005-09-02 | $10.88 | $16.84 | 140,750 | — | — |
| 2005-09-01 | $10.75 | $16.65 | 33,000 | — | — |
| 2005-08-31 | $10.50 | $16.27 | 247,250 | — | — |
| 2005-08-30 | $10.58 | $16.38 | 121,500 | — | — |
| 2005-08-29 | $10.66 | $16.51 | 74,000 | — | — |
| 2005-08-26 | $10.75 | $16.65 | 375,000 | — | — |
| 2005-08-25 | $10.78 | $16.69 | 37,500 | — | — |
| 2005-08-24 | $10.62 | $16.45 | 471,500 | — | — |
| 2005-08-23 | $10.80 | $16.72 | 43,250 | — | — |
| 2005-08-22 | $10.72 | $16.60 | 56,250 | — | — |
| 2005-08-19 | $10.72 | $16.60 | 33,750 | — | — |
| 2005-08-18 | $10.84 | $16.78 | 83,000 | — | — |
| 2005-08-17 | $11.04 | $17.10 | 95,750 | — | — |
| 2005-08-16 | $11.08 | $17.15 | 182,000 | — | — |
| 2005-08-15 | $11.16 | $17.28 | 8,750 | — | — |
| 2005-08-12 | $11.06 | $17.13 | 25,250 | — | — |
| 2005-08-11 | $11.03 | $17.08 | 35,750 | — | — |
| 2005-08-10 | $10.95 | $16.96 | 58,250 | — | — |
| 2005-08-09 | $11.14 | $17.25 | 4,750 | — | — |
| 2005-08-08 | $11.17 | $17.29 | 36,000 | — | — |
| 2005-08-05 | $11.08 | $17.16 | 51,000 | — | — |
| 2005-08-04 | $11.27 | $17.46 | 498,000 | — | — |
| 2005-08-03 | $11.08 | $17.16 | 213,500 | — | — |
| 2005-08-02 | $11.21 | $17.36 | 27,250 | — | — |
| 2005-08-01 | $11.32 | $17.54 | 74,500 | — | — |
| 2005-07-29 | $11.20 | $17.35 | 225,750 | — | — |
| 2005-07-28 | $10.92 | $16.91 | 22,750 | — | — |
| 2005-07-27 | $10.71 | $16.59 | 140,750 | — | — |
| 2005-07-26 | $10.70 | $16.56 | 24,750 | — | — |
| 2005-07-25 | $10.58 | $16.39 | 27,750 | — | — |
| 2005-07-22 | $10.70 | $16.57 | 63,000 | — | — |
| 2005-07-21 | $10.44 | $16.17 | 61,250 | — | — |
| 2005-07-20 | $10.44 | $16.16 | 36,250 | — | — |
| 2005-07-19 | $10.41 | $16.12 | 148,250 | — | — |
| 2005-07-18 | $10.35 | $16.02 | 208,000 | — | — |
| 2005-07-15 | $10.35 | $16.02 | 174,250 | — | — |
| 2005-07-14 | $10.28 | $15.93 | 65,500 | — | — |
| 2005-07-13 | $10.13 | $15.69 | 44,250 | — | — |
| 2005-07-12 | $10.12 | $15.67 | 177,500 | — | — |
| 2005-07-11 | $10.07 | $15.59 | 743,000 | — | — |
| 2005-07-08 | $9.86 | $15.28 | 167,500 | — | — |
| 2005-07-07 | $9.72 | $15.05 | 244,500 | — | — |
| 2005-07-06 | $9.56 | $14.80 | 157,000 | — | — |
| 2005-07-05 | $9.46 | $14.65 | 562,750 | — | — |
| 2005-07-01 | $9.64 | $14.93 | 16,500 | — | — |
| 2005-06-30 | $9.60 | $14.87 | 11,250 | — | — |
| 2005-06-29 | $9.64 | $14.93 | 20,250 | — | — |
| 2005-06-28 | $9.63 | $14.92 | 34,250 | — | — |
| 2005-06-27 | $9.80 | $15.18 | 245,500 | — | — |
| 2005-06-24 | $9.60 | $14.87 | 20,750 | — | — |
| 2005-06-23 | $9.72 | $15.05 | 23,000 | — | — |
| 2005-06-22 | $9.80 | $15.18 | 39,500 | — | — |
| 2005-06-21 | $9.68 | $14.99 | 41,500 | — | — |
| 2005-06-20 | $9.69 | $15.01 | 4,250 | — | — |
| 2005-06-17 | $9.70 | $15.02 | 223,500 | — | — |
| 2005-06-16 | $9.64 | $14.93 | 164,500 | — | — |
| 2005-06-15 | $9.64 | $14.93 | 9,750 | — | — |
| 2005-06-14 | $9.58 | $14.84 | 132,750 | — | — |
| 2005-06-13 | $9.53 | $14.76 | 31,250 | — | — |
| 2005-06-10 | $9.46 | $14.66 | 25,250 | — | — |
| 2005-06-09 | $9.57 | $14.82 | 7,500 | — | — |
| 2005-06-08 | $9.58 | $14.84 | 239,250 | — | — |
| 2005-06-07 | $9.57 | $14.82 | 148,000 | — | — |
| 2005-06-06 | $9.43 | $14.61 | 182,750 | — | — |
| 2005-06-03 | $9.48 | $14.69 | 527,750 | — | — |
| 2005-06-02 | $9.42 | $14.58 | 83,750 | — | — |
| 2005-06-01 | $9.32 | $14.43 | 46,250 | — | — |
| 2005-05-31 | $9.38 | $14.53 | 71,000 | — | — |
| 2005-05-27 | $9.28 | $14.38 | 479,000 | — | — |
| 2005-05-26 | $9.28 | $14.36 | 29,250 | — | — |
| 2005-05-25 | $9.33 | $14.45 | 14,500 | — | — |
| 2005-05-24 | $9.40 | $14.56 | 9,000 | — | — |
| 2005-05-23 | $9.46 | $14.64 | 3,250 | — | — |
| 2005-05-20 | $9.46 | $14.66 | 10,000 | — | — |
| 2005-05-19 | $9.40 | $14.55 | 5,250 | — | — |
| 2005-05-18 | $9.46 | $14.65 | 512,000 | — | — |
| 2005-05-17 | $9.54 | $14.78 | 13,750 | — | — |
| 2005-05-16 | $9.64 | $14.93 | 250 | — | — |
| 2005-05-13 | $9.62 | $14.89 | 23,000 | — | — |
| 2005-05-12 | $9.62 | $14.90 | 41,500 | — | — |
| 2005-05-11 | $9.70 | $15.01 | 413,500 | — | — |
| 2005-05-10 | $9.70 | $15.02 | 83,750 | — | — |
| 2005-05-09 | $9.78 | $15.15 | 455,500 | — | — |
| 2005-05-06 | $9.66 | $14.96 | 11,250 | — | — |
| 2005-05-05 | $9.56 | $14.80 | 2,750 | — | — |
| 2005-05-04 | $9.64 | $14.93 | 187,000 | — | — |
| 2005-05-03 | $9.50 | $14.71 | 16,000 | — | — |
| 2005-05-02 | $9.46 | $14.65 | 40,750 | — | — |
| 2005-04-29 | $9.50 | $14.71 | 4,250 | — | — |
| 2005-04-28 | $9.48 | $14.67 | 250 | — | — |
| 2005-04-27 | $9.48 | $14.67 | 10,500 | — | — |
| 2005-04-26 | $9.52 | $14.74 | 9,750 | — | — |
| 2005-04-25 | $9.68 | $14.99 | 16,250 | — | — |
| 2005-04-22 | $9.75 | $15.10 | 42,250 | — | — |
| 2005-04-21 | $9.84 | $15.24 | 61,000 | — | — |
| 2005-04-20 | $9.54 | $14.77 | 23,750 | — | — |
| 2005-04-19 | $9.72 | $14.71 | 21,750 | — | — |
| 2005-04-18 | $9.64 | $14.59 | 50,500 | — | — |
| 2005-04-15 | $9.70 | $14.69 | 7,750 | — | — |
| 2005-04-14 | $9.79 | $14.83 | 110,250 | — | — |
| 2005-04-13 | $9.76 | $14.79 | 50,500 | — | — |
| 2005-04-12 | $9.87 | $14.94 | 7,500 | — | — |
| 2005-04-11 | $9.92 | $15.02 | 83,500 | — | — |
| 2005-04-08 | $9.92 | $15.02 | 7,500 | — | — |
| 2005-04-07 | $9.85 | $14.91 | 711,500 | — | — |
| 2005-04-06 | $9.67 | $14.65 | 79,250 | — | — |
| 2005-04-05 | $9.64 | $14.60 | 62,250 | — | — |
| 2005-04-04 | $9.66 | $14.64 | 14,500 | — | — |
| 2005-04-01 | $9.79 | $14.83 | 26,750 | — | — |
| 2005-03-31 | $9.82 | $14.87 | 10,000 | — | — |
| 2005-03-30 | $9.80 | $14.85 | 36,250 | — | — |
| 2005-03-29 | $9.84 | $14.90 | 51,500 | — | — |
| 2005-03-28 | $9.88 | $14.96 | 57,750 | — | — |
| 2005-03-24 | $9.72 | $14.72 | 9,250 | — | — |
| 2005-03-23 | $9.64 | $14.60 | 22,500 | — | — |
| 2005-03-22 | $9.90 | $14.99 | 4,500 | — | — |
| 2005-03-21 | $9.84 | $14.91 | 31,500 | — | — |
| 2005-03-18 | $10.00 | $15.14 | 78,750 | — | — |
| 2005-03-17 | $9.87 | $14.95 | 60,500 | — | — |
| 2005-03-16 | $9.68 | $14.67 | 30,500 | — | — |
| 2005-03-15 | $9.58 | $14.51 | 41,000 | — | — |
| 2005-03-14 | $9.64 | $14.59 | 37,500 | — | — |
| 2005-03-11 | $9.76 | $14.79 | 26,250 | — | — |
| 2005-03-10 | $9.85 | $14.92 | 92,250 | — | — |
| 2005-03-09 | $9.83 | $14.89 | 12,000 | — | — |
| 2005-03-08 | $9.88 | $14.96 | 30,500 | — | — |
| 2005-03-07 | $10.02 | $15.17 | 264,750 | — | — |
| 2005-03-04 | $9.88 | $14.96 | 15,250 | — | — |
| 2005-03-03 | $9.78 | $14.81 | 28,500 | — | — |
| 2005-03-02 | $9.86 | $14.93 | 157,000 | — | — |
| 2005-03-01 | $9.92 | $15.03 | 23,500 | — | — |
| 2005-02-28 | $9.97 | $15.10 | 2,000 | — | — |
| 2005-02-25 | $9.92 | $15.03 | 6,250 | — | — |
| 2005-02-24 | $10.01 | $15.16 | 15,250 | — | — |
| 2005-02-23 | $9.97 | $15.10 | 42,500 | — | — |
| 2005-02-22 | $9.99 | $15.13 | 93,250 | — | — |
| 2005-02-18 | $9.94 | $15.06 | 17,000 | — | — |
| 2005-02-17 | $9.86 | $14.93 | 78,000 | — | — |
| 2005-02-16 | $9.76 | $14.79 | 0 | — | — |
| 2005-02-15 | $9.76 | $14.79 | 68,250 | — | — |
| 2005-02-14 | $9.80 | $14.84 | 13,500 | — | — |
| 2005-02-11 | $9.68 | $14.65 | 7,250 | — | — |
| 2005-02-10 | $9.68 | $14.66 | 7,250 | — | — |
| 2005-02-09 | $9.69 | $14.68 | 7,750 | — | — |
| 2005-02-08 | $9.68 | $14.67 | 71,250 | — | — |
| 2005-02-07 | $9.60 | $14.54 | 250 | — | — |
| 2005-02-04 | $9.60 | $14.53 | 19,250 | — | — |
| 2005-02-03 | $9.60 | $14.53 | 14,750 | — | — |
| 2005-02-02 | $9.68 | $14.66 | 14,500 | — | — |
| 2005-02-01 | $9.56 | $14.48 | 55,250 | — | — |
| 2005-01-31 | $9.59 | $14.52 | 49,500 | — | — |
| 2005-01-28 | $9.53 | $14.44 | 70,750 | — | — |
| 2005-01-27 | $9.44 | $14.30 | 39,750 | — | — |
| 2005-01-26 | $9.50 | $14.39 | 8,500 | — | — |
| 2005-01-25 | $9.51 | $14.40 | 7,250 | — | — |
| 2005-01-24 | $9.64 | $14.60 | 7,000 | — | — |
| 2005-01-21 | $9.67 | $14.65 | 8,750 | — | — |
| 2005-01-20 | $9.68 | $14.66 | 1,250 | — | — |
| 2005-01-19 | $9.64 | $14.60 | 39,000 | — | — |
| 2005-01-18 | $9.70 | $14.70 | 119,000 | — | — |
| 2005-01-14 | $9.78 | $14.82 | 10,000 | — | — |
| 2005-01-13 | $9.72 | $14.73 | 250 | — | — |
| 2005-01-12 | $9.72 | $14.72 | 6,500 | — | — |
| 2005-01-11 | $9.65 | $14.61 | 225,000 | — | — |
| 2005-01-10 | $9.72 | $14.72 | 110,750 | — | — |
| 2005-01-07 | $9.63 | $14.58 | 138,000 | — | — |
| 2005-01-06 | $9.55 | $14.47 | 124,500 | — | — |
| 2005-01-05 | $9.71 | $14.70 | 214,750 | — | — |
| 2005-01-04 | $9.75 | $14.76 | 31,250 | — | — |
| 2005-01-03 | $10.06 | $15.24 | 12,000 | — | — |