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
- 1998-06-30 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 | $10.56 | $10.56 | 415,400 | — | — |
| 2005-12-29 | $10.55 | $10.55 | 825,900 | — | — |
| 2005-12-28 | $10.69 | $10.69 | 751,900 | — | — |
| 2005-12-27 | $10.59 | $10.59 | 572,200 | — | — |
| 2005-12-23 | $10.68 | $10.68 | 681,300 | — | — |
| 2005-12-22 | $10.44 | $10.44 | 918,300 | — | — |
| 2005-12-21 | $10.38 | $10.38 | 897,500 | — | — |
| 2005-12-20 | $10.34 | $10.34 | 324,800 | — | — |
| 2005-12-19 | $10.49 | $10.49 | 398,900 | — | — |
| 2005-12-16 | $10.51 | $10.51 | 668,400 | — | — |
| 2005-12-15 | $10.53 | $10.53 | 676,800 | — | — |
| 2005-12-14 | $10.61 | $10.61 | 901,100 | — | — |
| 2005-12-13 | $10.75 | $10.75 | 772,700 | — | — |
| 2005-12-12 | $10.75 | $10.75 | 687,800 | — | — |
| 2005-12-09 | $10.67 | $10.67 | 1,059,200 | — | — |
| 2005-12-08 | $10.64 | $10.64 | 669,800 | — | — |
| 2005-12-07 | $10.71 | $10.71 | 560,700 | — | — |
| 2005-12-06 | $10.89 | $10.89 | 691,200 | — | — |
| 2005-12-05 | $10.70 | $10.70 | 500,200 | — | — |
| 2005-12-02 | $10.72 | $10.72 | 938,100 | — | — |
| 2005-12-01 | $10.93 | $10.93 | 688,400 | — | — |
| 2005-11-30 | $10.63 | $10.63 | 1,046,400 | — | — |
| 2005-11-29 | $10.30 | $10.30 | 1,392,900 | — | — |
| 2005-11-28 | $10.01 | $10.01 | 817,500 | — | — |
| 2005-11-25 | $10.18 | $10.18 | 226,600 | — | — |
| 2005-11-23 | $10.30 | $10.30 | 389,100 | — | — |
| 2005-11-22 | $10.25 | $10.25 | 740,900 | — | — |
| 2005-11-21 | $10.26 | $10.26 | 1,380,200 | — | — |
| 2005-11-18 | $9.77 | $9.77 | 974,600 | — | — |
| 2005-11-17 | $9.41 | $9.41 | 449,300 | — | — |
| 2005-11-16 | $9.40 | $9.40 | 622,900 | — | — |
| 2005-11-15 | $9.36 | $9.36 | 450,100 | — | — |
| 2005-11-14 | $9.39 | $9.39 | 636,100 | — | — |
| 2005-11-11 | $9.46 | $9.46 | 655,900 | — | — |
| 2005-11-10 | $9.53 | $9.53 | 790,400 | — | — |
| 2005-11-09 | $9.60 | $9.60 | 589,600 | — | — |
| 2005-11-08 | $9.57 | $9.57 | 720,800 | — | — |
| 2005-11-07 | $9.74 | $9.74 | 720,700 | — | — |
| 2005-11-04 | $9.71 | $9.71 | 1,113,900 | — | — |
| 2005-11-03 | $9.62 | $9.62 | 563,900 | — | — |
| 2005-11-02 | $9.55 | $9.55 | 450,500 | — | — |
| 2005-11-01 | $9.45 | $9.45 | 646,500 | — | — |
| 2005-10-31 | $9.56 | $9.56 | 624,500 | — | — |
| 2005-10-28 | $9.37 | $9.37 | 1,134,300 | — | — |
| 2005-10-27 | $9.26 | $9.26 | 1,679,800 | — | — |
| 2005-10-26 | $9.58 | $9.58 | 1,678,000 | — | — |
| 2005-10-25 | $9.34 | $9.34 | 1,803,300 | — | — |
| 2005-10-24 | $9.45 | $9.45 | 1,314,700 | — | — |
| 2005-10-21 | $9.46 | $9.46 | 5,688,600 | — | — |
| 2005-10-20 | $10.57 | $10.57 | 1,856,500 | — | — |
| 2005-10-19 | $10.65 | $10.65 | 1,091,600 | — | — |
| 2005-10-18 | $10.61 | $10.61 | 1,361,300 | — | — |
| 2005-10-17 | $10.71 | $10.71 | 776,800 | — | — |
| 2005-10-14 | $10.68 | $10.68 | 412,600 | — | — |
| 2005-10-13 | $10.79 | $10.79 | 983,100 | — | — |
| 2005-10-12 | $10.54 | $10.54 | 1,402,300 | — | — |
| 2005-10-11 | $10.59 | $10.59 | 2,569,300 | — | — |
| 2005-10-10 | $10.99 | $10.99 | 426,500 | — | — |
| 2005-10-07 | $11.17 | $11.17 | 1,178,600 | — | — |
| 2005-10-06 | $11.08 | $11.08 | 1,663,500 | — | — |
| 2005-10-05 | $11.03 | $11.03 | 2,138,100 | — | — |
| 2005-10-04 | $11.22 | $11.22 | 738,500 | — | — |
| 2005-10-03 | $11.39 | $11.39 | 458,800 | — | — |
| 2005-09-30 | $11.31 | $11.31 | 964,600 | — | — |
| 2005-09-29 | $11.28 | $11.28 | 1,562,500 | — | — |
| 2005-09-28 | $11.08 | $11.08 | 640,700 | — | — |
| 2005-09-27 | $11.14 | $11.14 | 1,003,400 | — | — |
| 2005-09-26 | $11.42 | $11.42 | 503,200 | — | — |
| 2005-09-23 | $11.45 | $11.45 | 572,600 | — | — |
| 2005-09-22 | $11.13 | $11.13 | 729,400 | — | — |
| 2005-09-21 | $11.17 | $11.17 | 517,200 | — | — |
| 2005-09-20 | $11.36 | $11.36 | 615,800 | — | — |
| 2005-09-19 | $11.29 | $11.29 | 412,800 | — | — |
| 2005-09-16 | $11.29 | $11.29 | 781,800 | — | — |
| 2005-09-15 | $11.47 | $11.47 | 545,600 | — | — |
| 2005-09-14 | $11.80 | $11.80 | 331,300 | — | — |
| 2005-09-13 | $11.82 | $11.82 | 629,500 | — | — |
| 2005-09-12 | $11.95 | $11.95 | 484,700 | — | — |
| 2005-09-09 | $11.97 | $11.97 | 649,300 | — | — |
| 2005-09-08 | $12.00 | $12.00 | 954,400 | — | — |
| 2005-09-07 | $12.03 | $12.03 | 1,154,800 | — | — |
| 2005-09-06 | $12.09 | $12.09 | 633,300 | — | — |
| 2005-09-02 | $12.26 | $12.26 | 509,600 | — | — |
| 2005-09-01 | $12.22 | $12.22 | 918,900 | — | — |
| 2005-08-31 | $11.93 | $11.93 | 396,500 | — | — |
| 2005-08-30 | $11.92 | $11.92 | 444,700 | — | — |
| 2005-08-29 | $11.94 | $11.94 | 537,600 | — | — |
| 2005-08-26 | $12.02 | $12.02 | 705,500 | — | — |
| 2005-08-25 | $12.14 | $12.14 | 1,551,200 | — | — |
| 2005-08-24 | $12.01 | $12.01 | 1,385,900 | — | — |
| 2005-08-23 | $11.81 | $11.81 | 806,500 | — | — |
| 2005-08-22 | $11.57 | $11.57 | 609,300 | — | — |
| 2005-08-19 | $11.60 | $11.60 | 1,071,700 | — | — |
| 2005-08-18 | $11.38 | $11.38 | 974,600 | — | — |
| 2005-08-17 | $11.60 | $11.60 | 1,515,300 | — | — |
| 2005-08-16 | $11.55 | $11.55 | 1,204,000 | — | — |
| 2005-08-15 | $11.58 | $11.58 | 1,098,600 | — | — |
| 2005-08-12 | $11.30 | $11.30 | 1,115,900 | — | — |
| 2005-08-11 | $11.34 | $11.34 | 1,152,100 | — | — |
| 2005-08-10 | $11.43 | $11.43 | 1,193,000 | — | — |
| 2005-08-09 | $11.58 | $11.58 | 1,664,600 | — | — |
| 2005-08-08 | $11.61 | $11.61 | 1,473,500 | — | — |
| 2005-08-05 | $11.49 | $11.49 | 930,100 | — | — |
| 2005-08-04 | $11.52 | $11.52 | 953,600 | — | — |
| 2005-08-03 | $11.39 | $11.39 | 741,400 | — | — |
| 2005-08-02 | $11.56 | $11.56 | 856,300 | — | — |
| 2005-08-01 | $11.67 | $11.67 | 869,700 | — | — |
| 2005-07-29 | $11.65 | $11.65 | 2,072,000 | — | — |
| 2005-07-28 | $11.26 | $11.26 | 1,210,800 | — | — |
| 2005-07-27 | $11.29 | $11.29 | 2,458,000 | — | — |
| 2005-07-26 | $11.60 | $11.60 | 2,503,000 | — | — |
| 2005-07-25 | $12.04 | $12.04 | 2,088,500 | — | — |
| 2005-07-22 | $12.17 | $12.17 | 8,407,200 | — | — |
| 2005-07-21 | $14.37 | $14.37 | 2,015,000 | — | — |
| 2005-07-20 | $14.65 | $14.65 | 1,250,600 | — | — |
| 2005-07-19 | $14.42 | $14.42 | 1,186,000 | — | — |
| 2005-07-18 | $14.07 | $14.07 | 854,000 | — | — |
| 2005-07-15 | $13.92 | $13.92 | 642,600 | — | — |
| 2005-07-14 | $13.96 | $13.96 | 900,200 | — | — |
| 2005-07-13 | $13.79 | $13.79 | 581,700 | — | — |
| 2005-07-12 | $13.71 | $13.71 | 621,100 | — | — |
| 2005-07-11 | $13.73 | $13.73 | 774,200 | — | — |
| 2005-07-08 | $13.76 | $13.76 | 930,500 | — | — |
| 2005-07-07 | $13.72 | $13.72 | 433,600 | — | — |
| 2005-07-06 | $13.70 | $13.70 | 596,600 | — | — |
| 2005-07-05 | $13.69 | $13.69 | 711,300 | — | — |
| 2005-07-01 | $13.60 | $13.60 | 623,900 | — | — |
| 2005-06-30 | $13.37 | $13.37 | 935,800 | — | — |
| 2005-06-29 | $13.35 | $13.35 | 936,700 | — | — |
| 2005-06-28 | $13.07 | $13.07 | 669,900 | — | — |
| 2005-06-27 | $12.82 | $12.82 | 741,100 | — | — |
| 2005-06-24 | $12.95 | $12.95 | 1,072,300 | — | — |
| 2005-06-23 | $13.51 | $13.51 | 586,500 | — | — |
| 2005-06-22 | $13.67 | $13.67 | 659,800 | — | — |
| 2005-06-21 | $13.48 | $13.48 | 1,012,400 | — | — |
| 2005-06-20 | $13.18 | $13.18 | 445,400 | — | — |
| 2005-06-17 | $13.18 | $13.18 | 507,000 | — | — |
| 2005-06-16 | $13.16 | $13.16 | 451,500 | — | — |
| 2005-06-15 | $13.25 | $13.25 | 785,000 | — | — |
| 2005-06-14 | $13.25 | $13.25 | 1,561,200 | — | — |
| 2005-06-13 | $13.06 | $13.06 | 611,800 | — | — |
| 2005-06-10 | $12.99 | $12.99 | 658,600 | — | — |
| 2005-06-09 | $12.99 | $12.99 | 1,898,200 | — | — |
| 2005-06-08 | $12.53 | $12.53 | 1,487,600 | — | — |
| 2005-06-07 | $12.65 | $12.65 | 1,282,300 | — | — |
| 2005-06-06 | $12.93 | $12.93 | 386,900 | — | — |
| 2005-06-03 | $13.00 | $13.00 | 520,200 | — | — |
| 2005-06-02 | $13.22 | $13.22 | 1,023,200 | — | — |
| 2005-06-01 | $13.10 | $13.10 | 799,200 | — | — |
| 2005-05-31 | $12.75 | $12.75 | 659,800 | — | — |
| 2005-05-27 | $12.58 | $12.58 | 836,700 | — | — |
| 2005-05-26 | $12.41 | $12.41 | 549,600 | — | — |
| 2005-05-25 | $12.27 | $12.27 | 728,600 | — | — |
| 2005-05-24 | $12.45 | $12.45 | 1,316,300 | — | — |
| 2005-05-23 | $12.40 | $12.40 | 435,600 | — | — |
| 2005-05-20 | $12.36 | $12.36 | 614,700 | — | — |
| 2005-05-19 | $12.26 | $12.26 | 790,700 | — | — |
| 2005-05-18 | $12.13 | $12.13 | 377,300 | — | — |
| 2005-05-17 | $12.08 | $12.08 | 1,418,100 | — | — |
| 2005-05-16 | $12.04 | $12.04 | 1,255,700 | — | — |
| 2005-05-13 | $11.72 | $11.72 | 1,164,700 | — | — |
| 2005-05-12 | $11.74 | $11.74 | 2,033,000 | — | — |
| 2005-05-11 | $11.54 | $11.54 | 969,300 | — | — |
| 2005-05-10 | $11.58 | $11.58 | 389,300 | — | — |
| 2005-05-09 | $11.77 | $11.77 | 612,000 | — | — |
| 2005-05-06 | $11.50 | $11.50 | 435,400 | — | — |
| 2005-05-05 | $11.37 | $11.37 | 697,300 | — | — |
| 2005-05-04 | $11.55 | $11.55 | 713,900 | — | — |
| 2005-05-03 | $11.31 | $11.31 | 815,500 | — | — |
| 2005-05-02 | $11.38 | $11.38 | 764,300 | — | — |
| 2005-04-29 | $11.50 | $11.50 | 900,600 | — | — |
| 2005-04-28 | $11.32 | $11.32 | 757,900 | — | — |
| 2005-04-27 | $11.73 | $11.73 | 1,017,600 | — | — |
| 2005-04-26 | $11.88 | $11.88 | 1,274,800 | — | — |
| 2005-04-25 | $12.27 | $12.27 | 1,620,200 | — | — |
| 2005-04-22 | $11.90 | $11.90 | 2,669,700 | — | — |
| 2005-04-21 | $11.50 | $11.50 | 3,019,100 | — | — |
| 2005-04-20 | $11.90 | $11.90 | 1,564,900 | — | — |
| 2005-04-19 | $11.64 | $11.64 | 1,467,300 | — | — |
| 2005-04-18 | $11.07 | $11.07 | 1,324,500 | — | — |
| 2005-04-15 | $11.08 | $11.08 | 3,949,600 | — | — |
| 2005-04-14 | $12.22 | $12.22 | 710,500 | — | — |
| 2005-04-13 | $12.65 | $12.65 | 651,200 | — | — |
| 2005-04-12 | $13.09 | $13.09 | 537,300 | — | — |
| 2005-04-11 | $13.14 | $13.14 | 485,800 | — | — |
| 2005-04-08 | $13.16 | $13.16 | 426,500 | — | — |
| 2005-04-07 | $13.17 | $13.17 | 944,000 | — | — |
| 2005-04-06 | $13.40 | $13.40 | 1,157,600 | — | — |
| 2005-04-05 | $13.58 | $13.58 | 590,500 | — | — |
| 2005-04-04 | $13.55 | $13.55 | 532,000 | — | — |
| 2005-04-01 | $13.55 | $13.55 | 730,100 | — | — |
| 2005-03-31 | $13.51 | $13.51 | 412,100 | — | — |
| 2005-03-30 | $13.33 | $13.33 | 757,900 | — | — |
| 2005-03-29 | $13.08 | $13.08 | 736,900 | — | — |
| 2005-03-28 | $13.35 | $13.35 | 486,200 | — | — |
| 2005-03-24 | $13.48 | $13.48 | 443,600 | — | — |
| 2005-03-23 | $13.50 | $13.50 | 453,200 | — | — |
| 2005-03-22 | $13.34 | $13.34 | 661,400 | — | — |
| 2005-03-21 | $13.83 | $13.83 | 945,500 | — | — |
| 2005-03-18 | $13.63 | $13.63 | 506,400 | — | — |
| 2005-03-17 | $13.69 | $13.69 | 659,200 | — | — |
| 2005-03-16 | $13.54 | $13.54 | 912,000 | — | — |
| 2005-03-15 | $13.74 | $13.74 | 528,600 | — | — |
| 2005-03-14 | $13.99 | $13.99 | 495,800 | — | — |
| 2005-03-11 | $13.92 | $13.92 | 868,800 | — | — |
| 2005-03-10 | $14.08 | $14.08 | 690,000 | — | — |
| 2005-03-09 | $14.01 | $14.01 | 1,027,700 | — | — |
| 2005-03-08 | $14.02 | $14.02 | 2,618,700 | — | — |
| 2005-03-07 | $14.11 | $14.11 | 1,157,200 | — | — |
| 2005-03-04 | $13.71 | $13.71 | 1,207,100 | — | — |
| 2005-03-03 | $13.37 | $13.37 | 925,900 | — | — |
| 2005-03-02 | $13.53 | $13.53 | 1,507,500 | — | — |
| 2005-03-01 | $13.16 | $13.16 | 1,732,400 | — | — |
| 2005-02-28 | $12.86 | $12.86 | 998,500 | — | — |
| 2005-02-25 | $12.78 | $12.78 | 1,529,700 | — | — |
| 2005-02-24 | $13.04 | $13.04 | 2,144,000 | — | — |
| 2005-02-23 | $13.33 | $13.33 | 568,600 | — | — |
| 2005-02-22 | $13.31 | $13.31 | 1,205,600 | — | — |
| 2005-02-18 | $13.81 | $13.81 | 586,800 | — | — |
| 2005-02-17 | $13.86 | $13.86 | 644,800 | — | — |
| 2005-02-16 | $13.87 | $13.87 | 788,700 | — | — |
| 2005-02-15 | $13.91 | $13.91 | 1,030,000 | — | — |
| 2005-02-14 | $13.92 | $13.92 | 416,200 | — | — |
| 2005-02-11 | $13.85 | $13.85 | 865,200 | — | — |
| 2005-02-10 | $13.70 | $13.70 | 644,100 | — | — |
| 2005-02-09 | $13.85 | $13.85 | 635,300 | — | — |
| 2005-02-08 | $14.09 | $14.09 | 1,244,900 | — | — |
| 2005-02-07 | $14.04 | $14.04 | 1,552,100 | — | — |
| 2005-02-04 | $14.00 | $14.00 | 1,395,100 | — | — |
| 2005-02-03 | $13.56 | $13.56 | 1,262,300 | — | — |
| 2005-02-02 | $13.64 | $13.64 | 1,125,800 | — | — |
| 2005-02-01 | $13.59 | $13.59 | 1,757,200 | — | — |
| 2005-01-31 | $13.05 | $13.05 | 1,980,600 | — | — |
| 2005-01-28 | $12.85 | $12.85 | 3,098,800 | — | — |
| 2005-01-27 | $13.32 | $13.32 | 2,038,100 | — | — |
| 2005-01-26 | $13.20 | $13.20 | 1,944,000 | — | — |
| 2005-01-25 | $12.68 | $12.68 | 1,169,900 | — | — |
| 2005-01-24 | $12.85 | $12.85 | 1,215,900 | — | — |
| 2005-01-21 | $13.02 | $13.02 | 703,400 | — | — |
| 2005-01-20 | $12.96 | $12.96 | 911,500 | — | — |
| 2005-01-19 | $13.11 | $13.11 | 1,214,500 | — | — |
| 2005-01-18 | $13.40 | $13.40 | 1,695,100 | — | — |
| 2005-01-14 | $13.21 | $13.21 | 1,566,400 | — | — |
| 2005-01-13 | $12.88 | $12.88 | 950,100 | — | — |
| 2005-01-12 | $12.97 | $12.97 | 808,400 | — | — |
| 2005-01-11 | $12.78 | $12.78 | 1,003,400 | — | — |
| 2005-01-10 | $12.97 | $12.97 | 1,259,200 | — | — |
| 2005-01-07 | $12.99 | $12.99 | 1,323,400 | — | — |
| 2005-01-06 | $12.71 | $12.71 | 1,321,700 | — | — |
| 2005-01-05 | $13.07 | $13.07 | 1,308,600 | — | — |
| 2005-01-04 | $13.49 | $13.49 | 1,188,000 | — | — |
| 2005-01-03 | $13.98 | $13.98 | 1,219,800 | — | — |