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
- 1992-09-17 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 | $10.06 | $10.06 | 3,900 | — | — |
| 2005-12-29 | $10.10 | $10.10 | 5,900 | — | — |
| 2005-12-28 | $10.00 | $10.00 | 39,300 | — | — |
| 2005-12-27 | $9.94 | $9.94 | 2,800 | — | — |
| 2005-12-23 | $9.99 | $9.99 | 200 | — | — |
| 2005-12-22 | $9.90 | $9.90 | 6,100 | — | — |
| 2005-12-21 | $10.04 | $10.04 | 23,800 | — | — |
| 2005-12-20 | $9.98 | $9.98 | 18,600 | — | — |
| 2005-12-19 | $10.00 | $10.00 | 9,900 | — | — |
| 2005-12-16 | $10.00 | $10.00 | 14,400 | — | — |
| 2005-12-15 | $9.95 | $9.95 | 14,300 | — | — |
| 2005-12-14 | $9.80 | $9.80 | 3,100 | — | — |
| 2005-12-13 | $9.72 | $9.72 | 14,400 | — | — |
| 2005-12-12 | $9.71 | $9.71 | 17,300 | — | — |
| 2005-12-09 | $9.85 | $9.85 | 14,900 | — | — |
| 2005-12-08 | $9.75 | $9.75 | 26,700 | — | — |
| 2005-12-07 | $9.92 | $9.92 | 3,500 | — | — |
| 2005-12-06 | $9.70 | $9.70 | 6,400 | — | — |
| 2005-12-05 | $9.85 | $9.85 | 3,700 | — | — |
| 2005-12-02 | $9.85 | $9.85 | 9,900 | — | — |
| 2005-12-01 | $9.70 | $9.70 | 1,200 | — | — |
| 2005-11-30 | $9.71 | $9.71 | 8,500 | — | — |
| 2005-11-29 | $9.50 | $9.50 | 8,000 | — | — |
| 2005-11-28 | $9.51 | $9.51 | 300 | — | — |
| 2005-11-25 | $9.56 | $9.56 | 5,600 | — | — |
| 2005-11-23 | $9.61 | $9.61 | 900 | — | — |
| 2005-11-22 | $9.65 | $9.65 | 2,500 | — | — |
| 2005-11-21 | $9.75 | $9.75 | 2,200 | — | — |
| 2005-11-18 | $9.75 | $9.75 | 1,000 | — | — |
| 2005-11-17 | $9.80 | $9.80 | 2,100 | — | — |
| 2005-11-16 | $9.88 | $9.88 | 28,700 | — | — |
| 2005-11-15 | $9.69 | $9.69 | 41,300 | — | — |
| 2005-11-14 | $9.30 | $9.30 | 45,000 | — | — |
| 2005-11-11 | $9.42 | $9.42 | 22,700 | — | — |
| 2005-11-10 | $9.50 | $9.50 | 19,900 | — | — |
| 2005-11-09 | $9.61 | $9.61 | 14,900 | — | — |
| 2005-11-08 | $9.99 | $9.99 | 2,300 | — | — |
| 2005-11-07 | $9.80 | $9.80 | 22,500 | — | — |
| 2005-11-04 | $9.68 | $9.68 | 13,400 | — | — |
| 2005-11-03 | $9.75 | $9.75 | 22,100 | — | — |
| 2005-11-02 | $9.72 | $9.72 | 22,800 | — | — |
| 2005-11-01 | $9.80 | $9.80 | 10,100 | — | — |
| 2005-10-31 | $9.90 | $9.90 | 27,100 | — | — |
| 2005-10-28 | $9.75 | $9.75 | 26,600 | — | — |
| 2005-10-27 | $9.80 | $9.80 | 4,700 | — | — |
| 2005-10-26 | $9.90 | $9.90 | 1,300 | — | — |
| 2005-10-25 | $10.00 | $10.00 | 11,500 | — | — |
| 2005-10-24 | $10.00 | $10.00 | 15,300 | — | — |
| 2005-10-21 | $10.00 | $10.00 | 11,300 | — | — |
| 2005-10-20 | $10.00 | $10.00 | 9,000 | — | — |
| 2005-10-19 | $10.00 | $10.00 | 40,300 | — | — |
| 2005-10-18 | $9.99 | $9.99 | 14,300 | — | — |
| 2005-10-17 | $10.00 | $10.00 | 36,100 | — | — |
| 2005-10-14 | $9.67 | $9.67 | 2,500 | — | — |
| 2005-10-13 | $9.70 | $9.70 | 6,300 | — | — |
| 2005-10-12 | $10.00 | $10.00 | 21,300 | — | — |
| 2005-10-11 | $9.91 | $9.91 | 3,700 | — | — |
| 2005-10-10 | $9.90 | $9.90 | 5,200 | — | — |
| 2005-10-07 | $10.00 | $10.00 | 400 | — | — |
| 2005-10-06 | $9.96 | $9.96 | 9,400 | — | — |
| 2005-10-05 | $10.00 | $10.00 | 10,300 | — | — |
| 2005-10-04 | $9.95 | $9.95 | 2,100 | — | — |
| 2005-10-03 | $9.97 | $9.97 | 41,300 | — | — |
| 2005-09-30 | $9.97 | $9.97 | 5,200 | — | — |
| 2005-09-29 | $10.00 | $10.00 | 11,200 | — | — |
| 2005-09-28 | $10.00 | $10.00 | 9,400 | — | — |
| 2005-09-27 | $10.00 | $10.00 | 20,100 | — | — |
| 2005-09-26 | $10.00 | $10.00 | 16,200 | — | — |
| 2005-09-23 | $10.00 | $10.00 | 52,700 | — | — |
| 2005-09-22 | $9.90 | $9.90 | 100 | — | — |
| 2005-09-21 | $9.95 | $9.95 | 21,200 | — | — |
| 2005-09-20 | $9.97 | $9.97 | 4,400 | — | — |
| 2005-09-19 | $9.84 | $9.84 | 8,600 | — | — |
| 2005-09-16 | $9.90 | $9.90 | 600 | — | — |
| 2005-09-15 | $10.00 | $10.00 | 6,500 | — | — |
| 2005-09-14 | $10.00 | $10.00 | 14,500 | — | — |
| 2005-09-13 | $9.99 | $9.99 | 2,600 | — | — |
| 2005-09-12 | $10.00 | $10.00 | 6,500 | — | — |
| 2005-09-09 | $10.00 | $10.00 | 19,800 | — | — |
| 2005-09-08 | $9.99 | $9.99 | 14,700 | — | — |
| 2005-09-07 | $10.00 | $10.00 | 6,400 | — | — |
| 2005-09-06 | $10.00 | $10.00 | 20,900 | — | — |
| 2005-09-02 | $10.00 | $10.00 | 3,500 | — | — |
| 2005-09-01 | $10.06 | $10.06 | 1,100 | — | — |
| 2005-08-31 | $10.00 | $10.00 | 2,000 | — | — |
| 2005-08-30 | $10.06 | $10.06 | 3,000 | — | — |
| 2005-08-29 | $10.02 | $10.02 | 3,600 | — | — |
| 2005-08-26 | $10.00 | $10.00 | 2,300 | — | — |
| 2005-08-25 | $10.01 | $10.01 | 200 | — | — |
| 2005-08-24 | $10.08 | $10.08 | 6,100 | — | — |
| 2005-08-23 | $10.00 | $10.00 | 13,000 | — | — |
| 2005-08-22 | $10.00 | $10.00 | 400 | — | — |
| 2005-08-19 | $10.02 | $10.02 | 3,500 | — | — |
| 2005-08-18 | $10.18 | $10.18 | 1,800 | — | — |
| 2005-08-17 | $10.00 | $10.00 | 0 | — | — |
| 2005-08-16 | $10.00 | $10.00 | 19,500 | — | — |
| 2005-08-15 | $10.01 | $10.01 | 25,700 | — | — |
| 2005-08-12 | $10.09 | $10.09 | 4,800 | — | — |
| 2005-08-11 | $10.08 | $10.08 | 27,100 | — | — |
| 2005-08-10 | $10.26 | $10.26 | 3,100 | — | — |
| 2005-08-09 | $10.11 | $10.11 | 0 | — | — |
| 2005-08-08 | $10.11 | $10.11 | 2,500 | — | — |
| 2005-08-05 | $10.13 | $10.13 | 9,600 | — | — |
| 2005-08-04 | $10.15 | $10.15 | 4,000 | — | — |
| 2005-08-03 | $10.25 | $10.25 | 300 | — | — |
| 2005-08-02 | $10.25 | $10.25 | 3,200 | — | — |
| 2005-08-01 | $10.10 | $10.10 | 1,000 | — | — |
| 2005-07-29 | $10.12 | $10.12 | 100 | — | — |
| 2005-07-28 | $10.10 | $10.10 | 600 | — | — |
| 2005-07-27 | $10.13 | $10.13 | 8,500 | — | — |
| 2005-07-26 | $10.05 | $10.05 | 19,900 | — | — |
| 2005-07-25 | $10.00 | $10.00 | 3,200 | — | — |
| 2005-07-22 | $10.00 | $10.00 | 45,100 | — | — |
| 2005-07-21 | $10.20 | $10.20 | 24,500 | — | — |
| 2005-07-20 | $9.93 | $9.93 | 17,900 | — | — |
| 2005-07-19 | $10.00 | $10.00 | 13,500 | — | — |
| 2005-07-18 | $9.70 | $9.70 | 13,700 | — | — |
| 2005-07-15 | $9.40 | $9.40 | 11,600 | — | — |
| 2005-07-14 | $9.08 | $9.08 | 13,400 | — | — |
| 2005-07-13 | $9.00 | $9.00 | 8,200 | — | — |
| 2005-07-12 | $9.05 | $9.05 | 3,900 | — | — |
| 2005-07-11 | $9.01 | $9.01 | 6,400 | — | — |
| 2005-07-08 | $9.02 | $9.02 | 5,800 | — | — |
| 2005-07-07 | $8.95 | $8.95 | 5,200 | — | — |
| 2005-07-06 | $8.96 | $8.96 | 12,000 | — | — |
| 2005-07-05 | $9.04 | $9.04 | 13,800 | — | — |
| 2005-07-01 | $9.07 | $9.07 | 3,400 | — | — |
| 2005-06-30 | $9.00 | $9.00 | 5,400 | — | — |
| 2005-06-29 | $8.98 | $8.98 | 7,100 | — | — |
| 2005-06-28 | $9.30 | $9.30 | 1,000 | — | — |
| 2005-06-27 | $9.10 | $9.10 | 400 | — | — |
| 2005-06-24 | $9.08 | $9.08 | 2,000 | — | — |
| 2005-06-23 | $8.99 | $8.99 | 12,600 | — | — |
| 2005-06-22 | $9.05 | $9.05 | 5,000 | — | — |
| 2005-06-21 | $9.00 | $9.00 | 10,500 | — | — |
| 2005-06-20 | $9.13 | $9.13 | 10,400 | — | — |
| 2005-06-17 | $9.05 | $9.05 | 3,100 | — | — |
| 2005-06-16 | $8.90 | $8.90 | 12,600 | — | — |
| 2005-06-15 | $8.90 | $8.90 | 5,000 | — | — |
| 2005-06-14 | $9.00 | $9.00 | 40,200 | — | — |
| 2005-06-13 | $9.01 | $9.01 | 5,100 | — | — |
| 2005-06-10 | $9.00 | $9.00 | 100 | — | — |
| 2005-06-09 | $9.00 | $9.00 | 3,000 | — | — |
| 2005-06-08 | $9.03 | $9.03 | 15,500 | — | — |
| 2005-06-07 | $8.80 | $8.80 | 10,700 | — | — |
| 2005-06-06 | $9.10 | $9.10 | 3,500 | — | — |
| 2005-06-03 | $9.20 | $9.20 | 3,400 | — | — |
| 2005-06-02 | $9.40 | $9.40 | 3,100 | — | — |
| 2005-06-01 | $9.38 | $9.38 | 5,900 | — | — |
| 2005-05-31 | $9.35 | $9.35 | 7,100 | — | — |
| 2005-05-27 | $9.45 | $9.45 | 14,400 | — | — |
| 2005-05-26 | $9.40 | $9.40 | 1,300 | — | — |
| 2005-05-25 | $9.37 | $9.37 | 4,500 | — | — |
| 2005-05-24 | $9.30 | $9.30 | 4,700 | — | — |
| 2005-05-23 | $9.29 | $9.29 | 800 | — | — |
| 2005-05-20 | $9.18 | $9.18 | 800 | — | — |
| 2005-05-19 | $9.20 | $9.20 | 5,400 | — | — |
| 2005-05-18 | $9.19 | $9.19 | 3,100 | — | — |
| 2005-05-17 | $9.14 | $9.14 | 1,600 | — | — |
| 2005-05-16 | $9.07 | $9.07 | 1,000 | — | — |
| 2005-05-13 | $8.99 | $8.99 | 12,700 | — | — |
| 2005-05-12 | $9.10 | $9.10 | 8,700 | — | — |
| 2005-05-11 | $9.30 | $9.30 | 16,700 | — | — |
| 2005-05-10 | $9.50 | $9.50 | 7,300 | — | — |
| 2005-05-09 | $9.55 | $9.55 | 6,400 | — | — |
| 2005-05-06 | $9.40 | $9.40 | 3,900 | — | — |
| 2005-05-05 | $9.30 | $9.30 | 25,700 | — | — |
| 2005-05-04 | $9.04 | $9.04 | 5,800 | — | — |
| 2005-05-03 | $9.03 | $9.03 | 10,000 | — | — |
| 2005-05-02 | $9.30 | $9.30 | 7,700 | — | — |
| 2005-04-29 | $9.45 | $9.45 | 1,000 | — | — |
| 2005-04-28 | $9.52 | $9.52 | 5,100 | — | — |
| 2005-04-27 | $9.62 | $9.62 | 5,500 | — | — |
| 2005-04-26 | $9.65 | $9.65 | 4,100 | — | — |
| 2005-04-25 | $9.68 | $9.68 | 1,000 | — | — |
| 2005-04-22 | $9.71 | $9.71 | 600 | — | — |
| 2005-04-21 | $9.77 | $9.77 | 4,200 | — | — |
| 2005-04-20 | $9.58 | $9.58 | 2,200 | — | — |
| 2005-04-19 | $9.75 | $9.75 | 0 | — | — |
| 2005-04-18 | $9.75 | $9.75 | 6,500 | — | — |
| 2005-04-15 | $9.79 | $9.79 | 5,900 | — | — |
| 2005-04-14 | $9.60 | $9.60 | 5,200 | — | — |
| 2005-04-13 | $9.55 | $9.55 | 16,700 | — | — |
| 2005-04-12 | $9.65 | $9.65 | 0 | — | — |
| 2005-04-11 | $9.65 | $9.65 | 11,300 | — | — |
| 2005-04-08 | $9.93 | $9.93 | 200 | — | — |
| 2005-04-07 | $9.98 | $9.98 | 4,400 | — | — |
| 2005-04-06 | $10.14 | $10.14 | 11,200 | — | — |
| 2005-04-05 | $9.90 | $9.90 | 2,800 | — | — |
| 2005-04-04 | $9.86 | $9.86 | 23,800 | — | — |
| 2005-04-01 | $10.02 | $10.02 | 10,100 | — | — |
| 2005-03-31 | $9.90 | $9.90 | 5,600 | — | — |
| 2005-03-30 | $9.80 | $9.80 | 28,800 | — | — |
| 2005-03-29 | $9.90 | $9.90 | 99,900 | — | — |
| 2005-03-28 | $11.15 | $11.15 | 11,500 | — | — |
| 2005-03-24 | $11.15 | $11.15 | 5,300 | — | — |
| 2005-03-23 | $11.01 | $11.01 | 4,500 | — | — |
| 2005-03-22 | $10.88 | $10.88 | 7,100 | — | — |
| 2005-03-21 | $10.82 | $10.82 | 12,300 | — | — |
| 2005-03-18 | $10.57 | $10.57 | 14,300 | — | — |
| 2005-03-17 | $10.66 | $10.66 | 6,200 | — | — |
| 2005-03-16 | $10.77 | $10.77 | 7,500 | — | — |
| 2005-03-15 | $10.80 | $10.80 | 9,400 | — | — |
| 2005-03-14 | $10.90 | $10.90 | 2,400 | — | — |
| 2005-03-11 | $11.08 | $11.08 | 14,900 | — | — |
| 2005-03-10 | $11.25 | $11.25 | 1,400 | — | — |
| 2005-03-09 | $11.30 | $11.30 | 5,600 | — | — |
| 2005-03-08 | $11.37 | $11.37 | 13,500 | — | — |
| 2005-03-07 | $11.36 | $11.36 | 1,700 | — | — |
| 2005-03-04 | $11.25 | $11.25 | 5,600 | — | — |
| 2005-03-03 | $11.19 | $11.19 | 10,800 | — | — |
| 2005-03-02 | $11.11 | $11.11 | 15,000 | — | — |
| 2005-03-01 | $11.02 | $11.02 | 17,300 | — | — |
| 2005-02-28 | $11.05 | $11.05 | 50,000 | — | — |
| 2005-02-25 | $11.25 | $11.25 | 4,100 | — | — |
| 2005-02-24 | $11.26 | $11.26 | 8,100 | — | — |
| 2005-02-23 | $11.38 | $11.38 | 9,700 | — | — |
| 2005-02-22 | $11.35 | $11.35 | 4,900 | — | — |
| 2005-02-18 | $11.24 | $11.24 | 5,500 | — | — |
| 2005-02-17 | $11.30 | $11.30 | 2,000 | — | — |
| 2005-02-16 | $11.23 | $11.23 | 2,600 | — | — |
| 2005-02-15 | $11.15 | $11.15 | 7,300 | — | — |
| 2005-02-14 | $11.24 | $11.24 | 7,800 | — | — |
| 2005-02-11 | $11.26 | $11.26 | 8,800 | — | — |
| 2005-02-10 | $11.35 | $11.35 | 9,900 | — | — |
| 2005-02-09 | $11.30 | $11.30 | 19,900 | — | — |
| 2005-02-08 | $11.18 | $11.18 | 9,700 | — | — |
| 2005-02-07 | $11.00 | $11.00 | 17,400 | — | — |
| 2005-02-04 | $10.45 | $10.45 | 7,000 | — | — |
| 2005-02-03 | $10.40 | $10.40 | 4,800 | — | — |
| 2005-02-02 | $10.39 | $10.39 | 2,100 | — | — |
| 2005-02-01 | $10.34 | $10.34 | 5,000 | — | — |
| 2005-01-31 | $10.24 | $10.24 | 11,800 | — | — |
| 2005-01-28 | $10.10 | $10.10 | 5,800 | — | — |
| 2005-01-27 | $10.25 | $10.25 | 11,900 | — | — |
| 2005-01-26 | $10.46 | $10.46 | 2,600 | — | — |
| 2005-01-25 | $10.55 | $10.55 | 8,700 | — | — |
| 2005-01-24 | $10.76 | $10.76 | 2,300 | — | — |
| 2005-01-21 | $10.88 | $10.88 | 10,100 | — | — |
| 2005-01-20 | $10.92 | $10.92 | 1,500 | — | — |
| 2005-01-19 | $10.98 | $10.98 | 3,100 | — | — |
| 2005-01-18 | $10.96 | $10.96 | 10,800 | — | — |
| 2005-01-14 | $10.97 | $10.97 | 33,900 | — | — |
| 2005-01-13 | $11.02 | $11.02 | 3,200 | — | — |
| 2005-01-12 | $11.16 | $11.16 | 21,200 | — | — |
| 2005-01-11 | $11.14 | $11.14 | 10,500 | — | — |
| 2005-01-10 | $11.08 | $11.08 | 4,700 | — | — |
| 2005-01-07 | $11.23 | $11.23 | 5,900 | — | — |
| 2005-01-06 | $11.25 | $11.25 | 5,200 | — | — |
| 2005-01-05 | $11.23 | $11.23 | 7,700 | — | — |
| 2005-01-04 | $11.42 | $11.42 | 11,700 | — | — |
| 2005-01-03 | $11.65 | $11.65 | 6,600 | — | — |