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
- 1987-10-02 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 | $8.94 | $8.94 | 450,600 | — | — |
| 2005-12-29 | $9.24 | $9.24 | 181,800 | — | — |
| 2005-12-28 | $9.30 | $9.30 | 146,600 | — | — |
| 2005-12-27 | $9.39 | $9.39 | 192,800 | — | — |
| 2005-12-23 | $9.66 | $9.66 | 90,200 | — | — |
| 2005-12-22 | $9.69 | $9.69 | 105,800 | — | — |
| 2005-12-21 | $9.75 | $9.75 | 91,200 | — | — |
| 2005-12-20 | $9.65 | $9.65 | 145,800 | — | — |
| 2005-12-19 | $9.79 | $9.79 | 274,400 | — | — |
| 2005-12-16 | $10.31 | $10.31 | 448,000 | — | — |
| 2005-12-15 | $10.25 | $10.25 | 230,400 | — | — |
| 2005-12-14 | $10.44 | $10.44 | 466,800 | — | — |
| 2005-12-13 | $9.99 | $9.99 | 220,000 | — | — |
| 2005-12-12 | $9.95 | $9.95 | 169,200 | — | — |
| 2005-12-09 | $9.83 | $9.83 | 134,600 | — | — |
| 2005-12-08 | $9.70 | $9.70 | 144,600 | — | — |
| 2005-12-07 | $9.54 | $9.54 | 188,400 | — | — |
| 2005-12-06 | $9.77 | $9.77 | 171,200 | — | — |
| 2005-12-05 | $9.71 | $9.71 | 105,600 | — | — |
| 2005-12-02 | $9.91 | $9.91 | 78,200 | — | — |
| 2005-12-01 | $9.88 | $9.88 | 169,600 | — | — |
| 2005-11-30 | $9.57 | $9.57 | 184,600 | — | — |
| 2005-11-29 | $9.47 | $9.47 | 45,400 | — | — |
| 2005-11-28 | $9.30 | $9.30 | 157,400 | — | — |
| 2005-11-25 | $9.53 | $9.53 | 32,600 | — | — |
| 2005-11-23 | $9.51 | $9.51 | 103,000 | — | — |
| 2005-11-22 | $9.36 | $9.36 | 89,800 | — | — |
| 2005-11-21 | $9.39 | $9.39 | 102,600 | — | — |
| 2005-11-18 | $9.44 | $9.44 | 80,000 | — | — |
| 2005-11-17 | $9.46 | $9.46 | 74,200 | — | — |
| 2005-11-16 | $9.29 | $9.29 | 99,000 | — | — |
| 2005-11-15 | $9.43 | $9.43 | 154,200 | — | — |
| 2005-11-14 | $9.36 | $9.36 | 171,000 | — | — |
| 2005-11-11 | $9.39 | $9.39 | 134,400 | — | — |
| 2005-11-10 | $9.24 | $9.24 | 109,400 | — | — |
| 2005-11-09 | $9.04 | $9.04 | 123,800 | — | — |
| 2005-11-08 | $9.02 | $9.02 | 115,400 | — | — |
| 2005-11-07 | $9.16 | $9.16 | 99,600 | — | — |
| 2005-11-04 | $9.16 | $9.16 | 84,800 | — | — |
| 2005-11-03 | $9.11 | $9.11 | 554,400 | — | — |
| 2005-11-02 | $9.07 | $9.07 | 251,600 | — | — |
| 2005-11-01 | $8.94 | $8.94 | 221,000 | — | — |
| 2005-10-31 | $8.91 | $8.91 | 224,000 | — | — |
| 2005-10-28 | $8.72 | $8.72 | 119,200 | — | — |
| 2005-10-27 | $8.50 | $8.50 | 253,600 | — | — |
| 2005-10-26 | $8.58 | $8.58 | 204,200 | — | — |
| 2005-10-25 | $8.80 | $8.80 | 131,600 | — | — |
| 2005-10-24 | $8.91 | $8.91 | 172,600 | — | — |
| 2005-10-21 | $8.92 | $8.92 | 197,000 | — | — |
| 2005-10-20 | $8.81 | $8.81 | 207,000 | — | — |
| 2005-10-19 | $8.97 | $8.97 | 167,400 | — | — |
| 2005-10-18 | $8.63 | $8.63 | 196,000 | — | — |
| 2005-10-17 | $8.77 | $8.77 | 227,200 | — | — |
| 2005-10-14 | $8.75 | $8.75 | 182,000 | — | — |
| 2005-10-13 | $8.70 | $8.70 | 159,600 | — | — |
| 2005-10-12 | $8.63 | $8.63 | 313,000 | — | — |
| 2005-10-11 | $8.64 | $8.64 | 244,000 | — | — |
| 2005-10-10 | $8.55 | $8.55 | 142,600 | — | — |
| 2005-10-07 | $8.53 | $8.53 | 127,600 | — | — |
| 2005-10-06 | $8.50 | $8.50 | 178,800 | — | — |
| 2005-10-05 | $8.38 | $8.38 | 285,200 | — | — |
| 2005-10-04 | $8.79 | $8.79 | 199,600 | — | — |
| 2005-10-03 | $8.82 | $8.82 | 191,200 | — | — |
| 2005-09-30 | $8.87 | $8.87 | 126,400 | — | — |
| 2005-09-29 | $8.92 | $8.92 | 146,800 | — | — |
| 2005-09-28 | $8.74 | $8.74 | 173,600 | — | — |
| 2005-09-27 | $8.78 | $8.78 | 256,800 | — | — |
| 2005-09-26 | $8.93 | $8.93 | 188,600 | — | — |
| 2005-09-23 | $8.77 | $8.77 | 179,200 | — | — |
| 2005-09-22 | $8.78 | $8.78 | 341,000 | — | — |
| 2005-09-21 | $8.71 | $8.71 | 308,600 | — | — |
| 2005-09-20 | $8.80 | $8.80 | 92,800 | — | — |
| 2005-09-19 | $8.80 | $8.80 | 184,200 | — | — |
| 2005-09-16 | $8.80 | $8.80 | 293,600 | — | — |
| 2005-09-15 | $8.73 | $8.73 | 170,800 | — | — |
| 2005-09-14 | $8.74 | $8.74 | 114,000 | — | — |
| 2005-09-13 | $8.75 | $8.75 | 121,000 | — | — |
| 2005-09-12 | $8.74 | $8.74 | 244,200 | — | — |
| 2005-09-09 | $8.65 | $8.65 | 272,200 | — | — |
| 2005-09-08 | $8.66 | $8.66 | 100,800 | — | — |
| 2005-09-07 | $8.82 | $8.82 | 127,400 | — | — |
| 2005-09-06 | $8.82 | $8.82 | 338,200 | — | — |
| 2005-09-02 | $8.73 | $8.73 | 103,600 | — | — |
| 2005-09-01 | $8.80 | $8.80 | 169,000 | — | — |
| 2005-08-31 | $8.89 | $8.89 | 141,800 | — | — |
| 2005-08-30 | $8.67 | $8.67 | 98,000 | — | — |
| 2005-08-29 | $8.72 | $8.72 | 105,000 | — | — |
| 2005-08-26 | $8.63 | $8.63 | 126,200 | — | — |
| 2005-08-25 | $8.64 | $8.64 | 53,800 | — | — |
| 2005-08-24 | $8.73 | $8.73 | 102,200 | — | — |
| 2005-08-23 | $8.67 | $8.67 | 321,800 | — | — |
| 2005-08-22 | $8.64 | $8.64 | 217,200 | — | — |
| 2005-08-19 | $8.68 | $8.68 | 175,400 | — | — |
| 2005-08-18 | $8.75 | $8.75 | 201,800 | — | — |
| 2005-08-17 | $9.03 | $9.03 | 155,000 | — | — |
| 2005-08-16 | $8.94 | $8.94 | 159,000 | — | — |
| 2005-08-15 | $9.06 | $9.06 | 139,600 | — | — |
| 2005-08-12 | $8.99 | $8.99 | 166,200 | — | — |
| 2005-08-11 | $9.08 | $9.08 | 191,400 | — | — |
| 2005-08-10 | $9.10 | $9.10 | 369,800 | — | — |
| 2005-08-09 | $9.13 | $9.13 | 583,800 | — | — |
| 2005-08-08 | $9.68 | $9.68 | 463,600 | — | — |
| 2005-08-05 | $9.31 | $9.31 | 439,600 | — | — |
| 2005-08-04 | $9.40 | $9.40 | 576,000 | — | — |
| 2005-08-03 | $9.74 | $9.74 | 212,600 | — | — |
| 2005-08-02 | $9.91 | $9.91 | 718,600 | — | — |
| 2005-08-01 | $9.83 | $9.83 | 332,000 | — | — |
| 2005-07-29 | $9.61 | $9.61 | 207,400 | — | — |
| 2005-07-28 | $9.37 | $9.37 | 170,600 | — | — |
| 2005-07-27 | $9.22 | $9.22 | 80,000 | — | — |
| 2005-07-26 | $9.19 | $9.19 | 132,600 | — | — |
| 2005-07-25 | $9.14 | $9.14 | 149,200 | — | — |
| 2005-07-22 | $9.04 | $9.04 | 256,600 | — | — |
| 2005-07-21 | $9.13 | $9.13 | 160,400 | — | — |
| 2005-07-20 | $9.25 | $9.25 | 110,400 | — | — |
| 2005-07-19 | $9.10 | $9.10 | 130,200 | — | — |
| 2005-07-18 | $9.05 | $9.05 | 168,000 | — | — |
| 2005-07-15 | $9.05 | $9.05 | 127,200 | — | — |
| 2005-07-14 | $9.02 | $9.02 | 127,200 | — | — |
| 2005-07-13 | $9.13 | $9.13 | 147,800 | — | — |
| 2005-07-12 | $9.23 | $9.23 | 233,200 | — | — |
| 2005-07-11 | $9.23 | $9.23 | 184,000 | — | — |
| 2005-07-08 | $9.03 | $9.03 | 154,200 | — | — |
| 2005-07-07 | $8.93 | $8.93 | 423,200 | — | — |
| 2005-07-06 | $9.08 | $9.08 | 94,800 | — | — |
| 2005-07-05 | $9.42 | $9.42 | 148,200 | — | — |
| 2005-07-01 | $9.23 | $9.23 | 129,200 | — | — |
| 2005-06-30 | $9.20 | $9.20 | 242,200 | — | — |
| 2005-06-29 | $9.31 | $9.31 | 89,800 | — | — |
| 2005-06-28 | $9.31 | $9.31 | 119,200 | — | — |
| 2005-06-27 | $9.08 | $9.08 | 230,200 | — | — |
| 2005-06-24 | $9.00 | $9.00 | 292,800 | — | — |
| 2005-06-23 | $9.03 | $9.03 | 162,600 | — | — |
| 2005-06-22 | $9.22 | $9.22 | 248,400 | — | — |
| 2005-06-21 | $9.23 | $9.23 | 243,600 | — | — |
| 2005-06-20 | $9.04 | $9.04 | 146,800 | — | — |
| 2005-06-17 | $9.22 | $9.22 | 411,000 | — | — |
| 2005-06-16 | $9.10 | $9.10 | 236,200 | — | — |
| 2005-06-15 | $9.03 | $9.03 | 252,400 | — | — |
| 2005-06-14 | $9.07 | $9.07 | 311,600 | — | — |
| 2005-06-13 | $9.01 | $9.01 | 385,000 | — | — |
| 2005-06-10 | $9.06 | $9.06 | 278,800 | — | — |
| 2005-06-09 | $9.29 | $9.29 | 1,312,600 | — | — |
| 2005-06-08 | $8.62 | $8.62 | 184,600 | — | — |
| 2005-06-07 | $8.63 | $8.63 | 253,600 | — | — |
| 2005-06-06 | $8.51 | $8.51 | 387,400 | — | — |
| 2005-06-03 | $8.52 | $8.52 | 143,600 | — | — |
| 2005-06-02 | $8.64 | $8.64 | 191,000 | — | — |
| 2005-06-01 | $8.57 | $8.57 | 219,800 | — | — |
| 2005-05-31 | $8.24 | $8.24 | 206,400 | — | — |
| 2005-05-27 | $8.25 | $8.25 | 100,800 | — | — |
| 2005-05-26 | $8.33 | $8.33 | 144,600 | — | — |
| 2005-05-25 | $8.13 | $8.13 | 176,400 | — | — |
| 2005-05-24 | $8.29 | $8.29 | 115,000 | — | — |
| 2005-05-23 | $8.33 | $8.33 | 264,200 | — | — |
| 2005-05-20 | $8.09 | $8.09 | 488,400 | — | — |
| 2005-05-19 | $8.00 | $8.00 | 345,400 | — | — |
| 2005-05-18 | $7.76 | $7.76 | 323,800 | — | — |
| 2005-05-17 | $7.52 | $7.52 | 319,000 | — | — |
| 2005-05-16 | $7.46 | $7.46 | 213,000 | — | — |
| 2005-05-13 | $7.41 | $7.41 | 369,200 | — | — |
| 2005-05-12 | $7.46 | $7.46 | 309,000 | — | — |
| 2005-05-11 | $7.36 | $7.36 | 380,400 | — | — |
| 2005-05-10 | $7.25 | $7.25 | 392,600 | — | — |
| 2005-05-09 | $7.16 | $7.16 | 989,800 | — | — |
| 2005-05-06 | $7.00 | $7.00 | 1,141,400 | — | — |
| 2005-05-05 | $7.47 | $7.47 | 328,400 | — | — |
| 2005-05-04 | $7.12 | $7.12 | 459,200 | — | — |
| 2005-05-03 | $6.97 | $6.97 | 361,200 | — | — |
| 2005-05-02 | $7.18 | $7.18 | 300,600 | — | — |
| 2005-04-29 | $7.11 | $7.11 | 245,600 | — | — |
| 2005-04-28 | $7.34 | $7.34 | 191,400 | — | — |
| 2005-04-27 | $7.36 | $7.36 | 292,400 | — | — |
| 2005-04-26 | $7.42 | $7.42 | 243,400 | — | — |
| 2005-04-25 | $7.80 | $7.80 | 328,800 | — | — |
| 2005-04-22 | $7.71 | $7.71 | 454,000 | — | — |
| 2005-04-21 | $8.41 | $8.41 | 520,400 | — | — |
| 2005-04-20 | $7.79 | $7.79 | 352,400 | — | — |
| 2005-04-19 | $8.05 | $8.05 | 298,800 | — | — |
| 2005-04-18 | $7.54 | $7.54 | 570,600 | — | — |
| 2005-04-15 | $7.60 | $7.60 | 344,000 | — | — |
| 2005-04-14 | $7.78 | $7.78 | 551,000 | — | — |
| 2005-04-13 | $7.88 | $7.88 | 273,200 | — | — |
| 2005-04-12 | $8.21 | $8.21 | 359,200 | — | — |
| 2005-04-11 | $8.28 | $8.28 | 142,800 | — | — |
| 2005-04-08 | $8.59 | $8.59 | 191,000 | — | — |
| 2005-04-07 | $8.76 | $8.76 | 132,200 | — | — |
| 2005-04-06 | $8.72 | $8.72 | 1,056,400 | — | — |
| 2005-04-05 | $8.47 | $8.47 | 226,800 | — | — |
| 2005-04-04 | $8.50 | $8.50 | 284,200 | — | — |
| 2005-04-01 | $8.57 | $8.57 | 277,200 | — | — |
| 2005-03-31 | $8.72 | $8.72 | 206,400 | — | — |
| 2005-03-30 | $8.81 | $8.81 | 220,400 | — | — |
| 2005-03-29 | $8.68 | $8.68 | 292,600 | — | — |
| 2005-03-28 | $8.77 | $8.77 | 257,400 | — | — |
| 2005-03-24 | $8.87 | $8.87 | 300,200 | — | — |
| 2005-03-23 | $8.93 | $8.93 | 230,400 | — | — |
| 2005-03-22 | $9.01 | $9.01 | 209,200 | — | — |
| 2005-03-21 | $9.10 | $9.10 | 363,200 | — | — |
| 2005-03-18 | $8.86 | $8.86 | 557,600 | — | — |
| 2005-03-17 | $9.24 | $9.24 | 251,200 | — | — |
| 2005-03-16 | $9.12 | $9.12 | 192,000 | — | — |
| 2005-03-15 | $9.05 | $9.05 | 279,200 | — | — |
| 2005-03-14 | $9.28 | $9.28 | 292,000 | — | — |
| 2005-03-11 | $9.33 | $9.33 | 284,400 | — | — |
| 2005-03-10 | $9.43 | $9.43 | 248,800 | — | — |
| 2005-03-09 | $9.55 | $9.55 | 330,400 | — | — |
| 2005-03-08 | $9.67 | $9.67 | 371,200 | — | — |
| 2005-03-07 | $9.57 | $9.57 | 858,400 | — | — |
| 2005-03-04 | $9.42 | $9.42 | 930,000 | — | — |
| 2005-03-03 | $9.34 | $9.34 | 1,240,800 | — | — |
| 2005-03-02 | $9.77 | $9.77 | 228,800 | — | — |
| 2005-03-01 | $9.82 | $9.82 | 259,200 | — | — |
| 2005-02-28 | $9.75 | $9.75 | 271,600 | — | — |
| 2005-02-25 | $9.82 | $9.82 | 255,600 | — | — |
| 2005-02-24 | $9.55 | $9.55 | 266,400 | — | — |
| 2005-02-23 | $9.53 | $9.53 | 377,600 | — | — |
| 2005-02-22 | $9.30 | $9.30 | 415,200 | — | — |
| 2005-02-18 | $9.68 | $9.68 | 448,000 | — | — |
| 2005-02-17 | $9.50 | $9.50 | 270,000 | — | — |
| 2005-02-16 | $9.55 | $9.55 | 271,600 | — | — |
| 2005-02-15 | $9.45 | $9.45 | 125,200 | — | — |
| 2005-02-14 | $9.50 | $9.50 | 147,200 | — | — |
| 2005-02-11 | $9.36 | $9.36 | 286,000 | — | — |
| 2005-02-10 | $9.34 | $9.34 | 185,600 | — | — |
| 2005-02-09 | $9.40 | $9.40 | 193,200 | — | — |
| 2005-02-08 | $9.49 | $9.49 | 266,400 | — | — |
| 2005-02-07 | $9.48 | $9.48 | 453,200 | — | — |
| 2005-02-04 | $9.48 | $9.48 | 343,600 | — | — |
| 2005-02-03 | $9.42 | $9.42 | 373,600 | — | — |
| 2005-02-02 | $9.48 | $9.48 | 370,800 | — | — |
| 2005-02-01 | $9.43 | $9.43 | 456,000 | — | — |
| 2005-01-31 | $9.26 | $9.26 | 500,400 | — | — |
| 2005-01-28 | $8.89 | $8.89 | 975,600 | — | — |
| 2005-01-27 | $9.33 | $9.33 | 330,400 | — | — |
| 2005-01-26 | $9.23 | $9.23 | 619,600 | — | — |
| 2005-01-25 | $9.13 | $9.13 | 1,041,600 | — | — |
| 2005-01-24 | $8.75 | $8.75 | 1,045,200 | — | — |
| 2005-01-21 | $8.44 | $8.44 | 1,484,000 | — | — |
| 2005-01-20 | $8.19 | $8.19 | 6,625,200 | — | — |
| 2005-01-19 | $9.93 | $9.93 | 276,000 | — | — |
| 2005-01-18 | $10.02 | $10.02 | 197,200 | — | — |
| 2005-01-14 | $10.03 | $10.03 | 410,000 | — | — |
| 2005-01-13 | $9.82 | $9.82 | 200,800 | — | — |
| 2005-01-12 | $9.92 | $9.92 | 445,200 | — | — |
| 2005-01-11 | $9.95 | $9.95 | 170,400 | — | — |
| 2005-01-10 | $10.02 | $10.02 | 432,400 | — | — |
| 2005-01-07 | $9.98 | $9.98 | 484,000 | — | — |
| 2005-01-06 | $10.23 | $10.22 | 250,000 | — | — |
| 2005-01-05 | $10.24 | $10.24 | 355,200 | — | — |
| 2005-01-04 | $10.46 | $10.46 | 459,600 | — | — |
| 2005-01-03 | $10.59 | $10.59 | 487,600 | — | — |