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
- 1994-12-16 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 | $7.83 | $12.11 | 328,400 | — | — |
| 2005-12-29 | $7.86 | $12.16 | 380,100 | — | — |
| 2005-12-28 | $8.18 | $12.65 | 427,600 | — | — |
| 2005-12-27 | $8.48 | $13.11 | 608,200 | — | — |
| 2005-12-23 | $8.34 | $12.90 | 496,600 | — | — |
| 2005-12-22 | $7.72 | $11.94 | 219,900 | — | — |
| 2005-12-21 | $7.60 | $11.75 | 172,200 | — | — |
| 2005-12-20 | $7.34 | $11.35 | 218,900 | — | — |
| 2005-12-19 | $7.46 | $11.54 | 231,400 | — | — |
| 2005-12-16 | $7.55 | $11.68 | 147,900 | — | — |
| 2005-12-15 | $7.71 | $11.92 | 183,200 | — | — |
| 2005-12-14 | $7.72 | $11.94 | 288,400 | — | — |
| 2005-12-13 | $7.85 | $12.14 | 216,200 | — | — |
| 2005-12-12 | $7.80 | $12.06 | 172,300 | — | — |
| 2005-12-09 | $7.82 | $12.09 | 122,700 | — | — |
| 2005-12-08 | $7.83 | $12.11 | 202,000 | — | — |
| 2005-12-07 | $7.90 | $12.22 | 318,400 | — | — |
| 2005-12-06 | $8.17 | $12.64 | 268,600 | — | — |
| 2005-12-05 | $8.42 | $13.02 | 156,600 | — | — |
| 2005-12-02 | $8.33 | $12.88 | 132,300 | — | — |
| 2005-12-01 | $8.42 | $13.02 | 269,600 | — | — |
| 2005-11-30 | $8.11 | $12.54 | 272,500 | — | — |
| 2005-11-29 | $8.15 | $12.60 | 164,300 | — | — |
| 2005-11-28 | $8.27 | $12.79 | 163,500 | — | — |
| 2005-11-25 | $8.41 | $13.01 | 43,800 | — | — |
| 2005-11-23 | $8.42 | $13.02 | 223,200 | — | — |
| 2005-11-22 | $8.47 | $13.10 | 331,300 | — | — |
| 2005-11-21 | $8.13 | $12.57 | 344,100 | — | — |
| 2005-11-18 | $8.50 | $13.15 | 414,200 | — | — |
| 2005-11-17 | $7.99 | $12.36 | 245,400 | — | — |
| 2005-11-16 | $7.91 | $12.23 | 407,400 | — | — |
| 2005-11-15 | $7.68 | $11.88 | 153,900 | — | — |
| 2005-11-14 | $7.87 | $12.17 | 160,900 | — | — |
| 2005-11-11 | $8.04 | $12.43 | 585,300 | — | — |
| 2005-11-10 | $7.76 | $12.00 | 1,013,400 | — | — |
| 2005-11-09 | $8.50 | $13.15 | 608,400 | — | — |
| 2005-11-08 | $8.20 | $12.68 | 681,400 | — | — |
| 2005-11-07 | $8.75 | $13.53 | 534,800 | — | — |
| 2005-11-04 | $9.41 | $14.55 | 317,200 | — | — |
| 2005-11-03 | $9.32 | $14.41 | 236,600 | — | — |
| 2005-11-02 | $9.76 | $15.09 | 203,500 | — | — |
| 2005-11-01 | $9.79 | $15.14 | 467,200 | — | — |
| 2005-10-31 | $9.25 | $14.31 | 337,600 | — | — |
| 2005-10-28 | $8.38 | $12.96 | 96,400 | — | — |
| 2005-10-27 | $8.41 | $13.01 | 176,300 | — | — |
| 2005-10-26 | $8.83 | $13.66 | 160,200 | — | — |
| 2005-10-25 | $8.84 | $13.67 | 140,400 | — | — |
| 2005-10-24 | $8.90 | $13.76 | 158,400 | — | — |
| 2005-10-21 | $8.79 | $13.59 | 120,500 | — | — |
| 2005-10-20 | $8.79 | $13.59 | 151,100 | — | — |
| 2005-10-19 | $8.96 | $13.86 | 138,600 | — | — |
| 2005-10-18 | $9.03 | $13.97 | 190,000 | — | — |
| 2005-10-17 | $9.19 | $14.21 | 192,600 | — | — |
| 2005-10-14 | $8.71 | $13.47 | 200,000 | — | — |
| 2005-10-13 | $8.57 | $13.25 | 226,800 | — | — |
| 2005-10-12 | $8.27 | $12.79 | 294,200 | — | — |
| 2005-10-11 | $8.76 | $13.55 | 241,300 | — | — |
| 2005-10-10 | $8.96 | $13.86 | 274,600 | — | — |
| 2005-10-07 | $9.41 | $14.55 | 228,400 | — | — |
| 2005-10-06 | $9.48 | $14.66 | 234,100 | — | — |
| 2005-10-05 | $9.86 | $15.25 | 169,200 | — | — |
| 2005-10-04 | $10.07 | $15.57 | 140,000 | — | — |
| 2005-10-03 | $10.32 | $15.96 | 99,500 | — | — |
| 2005-09-30 | $10.29 | $15.91 | 76,100 | — | — |
| 2005-09-29 | $10.21 | $15.79 | 133,100 | — | — |
| 2005-09-28 | $10.13 | $15.67 | 131,800 | — | — |
| 2005-09-27 | $10.18 | $15.74 | 70,100 | — | — |
| 2005-09-26 | $10.20 | $15.78 | 132,800 | — | — |
| 2005-09-23 | $10.13 | $15.67 | 331,300 | — | — |
| 2005-09-22 | $9.84 | $15.22 | 407,700 | — | — |
| 2005-09-21 | $10.20 | $15.78 | 378,400 | — | — |
| 2005-09-20 | $10.58 | $16.36 | 233,400 | — | — |
| 2005-09-19 | $10.77 | $16.66 | 100,300 | — | — |
| 2005-09-16 | $10.90 | $16.86 | 75,200 | — | — |
| 2005-09-15 | $10.83 | $16.75 | 121,400 | — | — |
| 2005-09-14 | $10.86 | $16.80 | 311,100 | — | — |
| 2005-09-13 | $11.25 | $17.40 | 206,900 | — | — |
| 2005-09-12 | $11.53 | $17.83 | 208,700 | — | — |
| 2005-09-09 | $11.46 | $17.72 | 186,300 | — | — |
| 2005-09-08 | $11.54 | $17.85 | 115,800 | — | — |
| 2005-09-07 | $11.69 | $18.08 | 181,800 | — | — |
| 2005-09-06 | $11.50 | $17.79 | 221,000 | — | — |
| 2005-09-02 | $11.32 | $17.51 | 110,100 | — | — |
| 2005-09-01 | $11.06 | $17.11 | 134,900 | — | — |
| 2005-08-31 | $11.16 | $17.26 | 199,800 | — | — |
| 2005-08-30 | $11.03 | $17.06 | 145,700 | — | — |
| 2005-08-29 | $11.07 | $17.12 | 173,100 | — | — |
| 2005-08-26 | $10.98 | $16.98 | 91,800 | — | — |
| 2005-08-25 | $11.10 | $17.17 | 184,500 | — | — |
| 2005-08-24 | $10.82 | $16.73 | 277,600 | — | — |
| 2005-08-23 | $11.08 | $17.14 | 164,000 | — | — |
| 2005-08-22 | $11.23 | $17.37 | 168,500 | — | — |
| 2005-08-19 | $10.97 | $16.97 | 141,700 | — | — |
| 2005-08-18 | $11.00 | $17.01 | 199,100 | — | — |
| 2005-08-17 | $11.06 | $17.11 | 213,400 | — | — |
| 2005-08-16 | $11.05 | $17.09 | 251,700 | — | — |
| 2005-08-15 | $11.59 | $17.92 | 342,900 | — | — |
| 2005-08-12 | $11.66 | $18.03 | 908,000 | — | — |
| 2005-08-11 | $10.94 | $16.92 | 831,200 | — | — |
| 2005-08-10 | $11.50 | $17.79 | 2,054,200 | — | — |
| 2005-08-09 | $13.96 | $21.59 | 100,800 | — | — |
| 2005-08-08 | $14.03 | $21.70 | 180,500 | — | — |
| 2005-08-05 | $14.11 | $21.82 | 230,600 | — | — |
| 2005-08-04 | $14.16 | $21.90 | 303,500 | — | — |
| 2005-08-03 | $14.00 | $21.65 | 203,700 | — | — |
| 2005-08-02 | $14.03 | $21.70 | 188,300 | — | — |
| 2005-08-01 | $13.90 | $21.50 | 295,200 | — | — |
| 2005-07-29 | $13.74 | $21.25 | 219,400 | — | — |
| 2005-07-28 | $13.80 | $21.34 | 277,800 | — | — |
| 2005-07-27 | $13.79 | $21.33 | 256,400 | — | — |
| 2005-07-26 | $14.03 | $21.70 | 300,800 | — | — |
| 2005-07-25 | $14.22 | $21.99 | 312,700 | — | — |
| 2005-07-22 | $14.22 | $21.99 | 293,900 | — | — |
| 2005-07-21 | $13.98 | $21.62 | 744,000 | — | — |
| 2005-07-20 | $13.77 | $21.30 | 372,200 | — | — |
| 2005-07-19 | $13.16 | $20.35 | 209,400 | — | — |
| 2005-07-18 | $13.01 | $20.12 | 210,100 | — | — |
| 2005-07-15 | $13.33 | $20.62 | 151,000 | — | — |
| 2005-07-14 | $13.45 | $20.80 | 271,800 | — | — |
| 2005-07-13 | $13.16 | $20.35 | 394,800 | — | — |
| 2005-07-12 | $13.35 | $20.65 | 352,500 | — | — |
| 2005-07-11 | $12.75 | $19.72 | 193,300 | — | — |
| 2005-07-08 | $12.41 | $19.19 | 160,400 | — | — |
| 2005-07-07 | $12.27 | $18.98 | 116,300 | — | — |
| 2005-07-06 | $12.43 | $19.22 | 146,700 | — | — |
| 2005-07-05 | $12.37 | $19.13 | 140,900 | — | — |
| 2005-07-01 | $12.24 | $18.93 | 80,400 | — | — |
| 2005-06-30 | $12.14 | $18.78 | 166,100 | — | — |
| 2005-06-29 | $12.24 | $18.93 | 161,700 | — | — |
| 2005-06-28 | $12.49 | $19.32 | 198,000 | — | — |
| 2005-06-27 | $12.23 | $18.91 | 558,000 | — | — |
| 2005-06-24 | $12.68 | $19.61 | 643,900 | — | — |
| 2005-06-23 | $13.33 | $20.62 | 321,400 | — | — |
| 2005-06-22 | $13.84 | $21.40 | 183,100 | — | — |
| 2005-06-21 | $13.77 | $21.30 | 338,500 | — | — |
| 2005-06-20 | $13.71 | $21.20 | 312,300 | — | — |
| 2005-06-17 | $13.52 | $20.91 | 480,500 | — | — |
| 2005-06-16 | $13.89 | $21.48 | 763,300 | — | — |
| 2005-06-15 | $13.24 | $20.48 | 272,600 | — | — |
| 2005-06-14 | $13.04 | $20.17 | 222,900 | — | — |
| 2005-06-13 | $13.27 | $20.52 | 203,200 | — | — |
| 2005-06-10 | $13.21 | $20.43 | 234,100 | — | — |
| 2005-06-09 | $12.91 | $19.97 | 250,000 | — | — |
| 2005-06-08 | $13.21 | $19.83 | 259,300 | — | — |
| 2005-06-07 | $13.19 | $19.80 | 281,900 | — | — |
| 2005-06-06 | $13.43 | $20.16 | 287,000 | — | — |
| 2005-06-03 | $13.11 | $19.68 | 662,700 | — | — |
| 2005-06-02 | $13.29 | $19.95 | 430,200 | — | — |
| 2005-06-01 | $12.93 | $19.41 | 630,100 | — | — |
| 2005-05-31 | $13.35 | $20.04 | 568,700 | — | — |
| 2005-05-27 | $13.65 | $20.49 | 1,073,600 | — | — |
| 2005-05-26 | $12.94 | $19.42 | 566,000 | — | — |
| 2005-05-25 | $13.01 | $19.53 | 1,187,500 | — | — |
| 2005-05-24 | $11.89 | $17.85 | 169,500 | — | — |
| 2005-05-23 | $12.11 | $18.18 | 603,200 | — | — |
| 2005-05-20 | $12.20 | $18.31 | 1,126,700 | — | — |
| 2005-05-19 | $11.10 | $16.66 | 400,000 | — | — |
| 2005-05-18 | $10.53 | $15.80 | 377,100 | — | — |
| 2005-05-17 | $10.27 | $15.41 | 203,300 | — | — |
| 2005-05-16 | $10.32 | $15.49 | 187,300 | — | — |
| 2005-05-13 | $10.43 | $15.65 | 342,900 | — | — |
| 2005-05-12 | $10.71 | $16.07 | 216,400 | — | — |
| 2005-05-11 | $10.73 | $16.10 | 292,900 | — | — |
| 2005-05-10 | $11.02 | $16.54 | 158,600 | — | — |
| 2005-05-09 | $11.04 | $16.57 | 209,800 | — | — |
| 2005-05-06 | $11.11 | $16.68 | 183,700 | — | — |
| 2005-05-05 | $10.97 | $16.47 | 247,600 | — | — |
| 2005-05-04 | $10.80 | $16.21 | 219,900 | — | — |
| 2005-05-03 | $10.64 | $15.97 | 108,100 | — | — |
| 2005-05-02 | $10.62 | $15.94 | 215,500 | — | — |
| 2005-04-29 | $10.43 | $15.65 | 252,000 | — | — |
| 2005-04-28 | $10.46 | $15.70 | 169,900 | — | — |
| 2005-04-27 | $10.54 | $15.82 | 174,600 | — | — |
| 2005-04-26 | $10.61 | $15.92 | 214,200 | — | — |
| 2005-04-25 | $10.75 | $16.13 | 225,900 | — | — |
| 2005-04-22 | $10.72 | $16.09 | 387,300 | — | — |
| 2005-04-21 | $11.13 | $16.71 | 333,200 | — | — |
| 2005-04-20 | $11.09 | $16.65 | 313,800 | — | — |
| 2005-04-19 | $11.38 | $17.08 | 402,400 | — | — |
| 2005-04-18 | $11.12 | $16.69 | 745,400 | — | — |
| 2005-04-15 | $11.12 | $16.69 | 788,000 | — | — |
| 2005-04-14 | $11.82 | $17.74 | 489,300 | — | — |
| 2005-04-13 | $11.95 | $17.94 | 1,038,700 | — | — |
| 2005-04-12 | $11.83 | $17.76 | 1,189,400 | — | — |
| 2005-04-11 | $12.00 | $18.01 | 3,484,800 | — | — |
| 2005-04-08 | $10.48 | $15.73 | 2,953,200 | — | — |
| 2005-04-07 | $11.29 | $16.95 | 6,369,400 | — | — |
| 2005-04-06 | $7.30 | $10.96 | 530,300 | — | — |
| 2005-04-05 | $7.12 | $10.69 | 772,000 | — | — |
| 2005-04-04 | $7.53 | $11.30 | 665,700 | — | — |
| 2005-04-01 | $8.27 | $12.41 | 203,000 | — | — |
| 2005-03-31 | $8.44 | $12.67 | 383,200 | — | — |
| 2005-03-30 | $8.39 | $12.59 | 715,200 | — | — |
| 2005-03-29 | $8.57 | $12.86 | 653,000 | — | — |
| 2005-03-28 | $9.24 | $13.87 | 107,400 | — | — |
| 2005-03-24 | $9.24 | $13.87 | 194,200 | — | — |
| 2005-03-23 | $9.32 | $13.99 | 302,400 | — | — |
| 2005-03-22 | $9.52 | $14.29 | 371,400 | — | — |
| 2005-03-21 | $9.31 | $13.97 | 393,600 | — | — |
| 2005-03-18 | $9.64 | $14.47 | 349,400 | — | — |
| 2005-03-17 | $9.89 | $14.84 | 385,400 | — | — |
| 2005-03-16 | $10.04 | $15.07 | 173,900 | — | — |
| 2005-03-15 | $10.20 | $15.31 | 329,800 | — | — |
| 2005-03-14 | $10.27 | $15.41 | 148,300 | — | — |
| 2005-03-11 | $10.16 | $15.25 | 196,600 | — | — |
| 2005-03-10 | $10.32 | $15.49 | 198,200 | — | — |
| 2005-03-09 | $10.41 | $15.62 | 226,500 | — | — |
| 2005-03-08 | $10.51 | $15.77 | 837,000 | — | — |
| 2005-03-07 | $11.01 | $16.53 | 1,003,900 | — | — |
| 2005-03-04 | $10.04 | $15.07 | 354,100 | — | — |
| 2005-03-03 | $9.81 | $14.72 | 351,500 | — | — |
| 2005-03-02 | $9.91 | $14.87 | 419,600 | — | — |
| 2005-03-01 | $10.15 | $15.23 | 351,500 | — | — |
| 2005-02-28 | $10.32 | $15.49 | 508,900 | — | — |
| 2005-02-25 | $10.33 | $15.50 | 236,200 | — | — |
| 2005-02-24 | $10.50 | $15.76 | 245,100 | — | — |
| 2005-02-23 | $10.68 | $16.03 | 236,100 | — | — |
| 2005-02-22 | $10.40 | $15.61 | 345,900 | — | — |
| 2005-02-18 | $10.71 | $16.07 | 344,400 | — | — |
| 2005-02-17 | $10.35 | $15.53 | 361,900 | — | — |
| 2005-02-16 | $10.59 | $15.89 | 213,100 | — | — |
| 2005-02-15 | $10.66 | $16.00 | 223,600 | — | — |
| 2005-02-14 | $10.71 | $16.07 | 232,600 | — | — |
| 2005-02-11 | $10.88 | $16.33 | 345,000 | — | — |
| 2005-02-10 | $10.71 | $16.07 | 216,600 | — | — |
| 2005-02-09 | $10.50 | $15.76 | 465,900 | — | — |
| 2005-02-08 | $10.94 | $16.42 | 817,200 | — | — |
| 2005-02-07 | $11.10 | $16.66 | 952,900 | — | — |
| 2005-02-04 | $11.89 | $17.85 | 580,200 | — | — |
| 2005-02-03 | $11.79 | $17.70 | 1,046,200 | — | — |
| 2005-02-02 | $12.46 | $18.70 | 1,973,300 | — | — |
| 2005-02-01 | $11.04 | $16.57 | 933,100 | — | — |
| 2005-01-31 | $10.24 | $15.37 | 463,400 | — | — |
| 2005-01-28 | $9.80 | $14.71 | 394,900 | — | — |
| 2005-01-27 | $10.03 | $15.05 | 373,200 | — | — |
| 2005-01-26 | $10.28 | $15.43 | 605,900 | — | — |
| 2005-01-25 | $9.95 | $14.93 | 687,800 | — | — |
| 2005-01-24 | $9.35 | $14.03 | 814,600 | — | — |
| 2005-01-21 | $10.09 | $15.14 | 304,400 | — | — |
| 2005-01-20 | $10.32 | $15.49 | 462,400 | — | — |
| 2005-01-19 | $10.78 | $16.18 | 1,105,300 | — | — |
| 2005-01-18 | $10.22 | $15.34 | 1,758,500 | — | — |
| 2005-01-14 | $10.70 | $16.06 | 433,200 | — | — |
| 2005-01-13 | $10.83 | $16.25 | 490,300 | — | — |
| 2005-01-12 | $11.09 | $16.65 | 679,000 | — | — |
| 2005-01-11 | $11.23 | $16.86 | 557,100 | — | — |
| 2005-01-10 | $11.60 | $17.41 | 358,500 | — | — |
| 2005-01-07 | $11.55 | $17.34 | 427,300 | — | — |
| 2005-01-06 | $11.99 | $18.00 | 437,600 | — | — |
| 2005-01-05 | $12.09 | $18.15 | 466,700 | — | — |
| 2005-01-04 | $12.36 | $18.55 | 951,600 | — | — |
| 2005-01-03 | $13.01 | $19.53 | 339,100 | — | — |