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
- 1989-10-06 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 | $10.49 | $10.49 | 90,600 | — | — |
| 2005-12-29 | $10.54 | $10.54 | 75,900 | — | — |
| 2005-12-28 | $10.62 | $10.62 | 153,700 | — | — |
| 2005-12-27 | $10.50 | $10.50 | 214,600 | — | — |
| 2005-12-23 | $10.56 | $10.56 | 50,900 | — | — |
| 2005-12-22 | $10.51 | $10.51 | 117,100 | — | — |
| 2005-12-21 | $10.60 | $10.60 | 105,100 | — | — |
| 2005-12-20 | $10.56 | $10.56 | 135,600 | — | — |
| 2005-12-19 | $10.54 | $10.54 | 181,100 | — | — |
| 2005-12-16 | $10.52 | $10.52 | 382,200 | — | — |
| 2005-12-15 | $10.57 | $10.57 | 868,600 | — | — |
| 2005-12-14 | $10.10 | $10.10 | 1,749,200 | — | — |
| 2005-12-13 | $11.95 | $11.95 | 236,600 | — | — |
| 2005-12-12 | $12.57 | $12.57 | 106,700 | — | — |
| 2005-12-09 | $12.96 | $12.96 | 56,600 | — | — |
| 2005-12-08 | $12.62 | $12.62 | 55,500 | — | — |
| 2005-12-07 | $12.82 | $12.82 | 56,100 | — | — |
| 2005-12-06 | $13.14 | $13.14 | 95,200 | — | — |
| 2005-12-05 | $12.95 | $12.95 | 100,400 | — | — |
| 2005-12-02 | $13.22 | $13.22 | 76,900 | — | — |
| 2005-12-01 | $13.29 | $13.29 | 127,900 | — | — |
| 2005-11-30 | $12.88 | $12.88 | 160,000 | — | — |
| 2005-11-29 | $12.70 | $12.70 | 100,200 | — | — |
| 2005-11-28 | $12.83 | $12.83 | 102,700 | — | — |
| 2005-11-25 | $12.73 | $12.73 | 32,800 | — | — |
| 2005-11-23 | $12.64 | $12.64 | 75,600 | — | — |
| 2005-11-22 | $12.67 | $12.67 | 150,400 | — | — |
| 2005-11-21 | $12.45 | $12.45 | 121,900 | — | — |
| 2005-11-18 | $12.02 | $12.02 | 111,700 | — | — |
| 2005-11-17 | $11.79 | $11.79 | 101,400 | — | — |
| 2005-11-16 | $11.28 | $11.28 | 116,600 | — | — |
| 2005-11-15 | $11.69 | $11.69 | 120,300 | — | — |
| 2005-11-14 | $11.79 | $11.79 | 159,600 | — | — |
| 2005-11-11 | $11.99 | $11.99 | 237,400 | — | — |
| 2005-11-10 | $11.97 | $11.97 | 197,600 | — | — |
| 2005-11-09 | $11.93 | $11.93 | 422,800 | — | — |
| 2005-11-08 | $11.58 | $11.58 | 179,400 | — | — |
| 2005-11-07 | $11.36 | $11.36 | 191,700 | — | — |
| 2005-11-04 | $11.40 | $11.40 | 443,900 | — | — |
| 2005-11-03 | $11.04 | $11.04 | 195,000 | — | — |
| 2005-11-02 | $10.80 | $10.80 | 88,500 | — | — |
| 2005-11-01 | $10.44 | $10.44 | 72,600 | — | — |
| 2005-10-31 | $10.61 | $10.61 | 84,300 | — | — |
| 2005-10-28 | $10.18 | $10.18 | 171,800 | — | — |
| 2005-10-27 | $10.16 | $10.16 | 77,000 | — | — |
| 2005-10-26 | $10.25 | $10.25 | 108,600 | — | — |
| 2005-10-25 | $10.20 | $10.20 | 58,000 | — | — |
| 2005-10-24 | $10.54 | $10.54 | 124,100 | — | — |
| 2005-10-21 | $10.21 | $10.21 | 165,600 | — | — |
| 2005-10-20 | $9.84 | $9.84 | 171,500 | — | — |
| 2005-10-19 | $10.11 | $10.11 | 275,300 | — | — |
| 2005-10-18 | $9.96 | $9.96 | 214,600 | — | — |
| 2005-10-17 | $10.40 | $10.40 | 106,100 | — | — |
| 2005-10-14 | $10.73 | $10.73 | 38,000 | — | — |
| 2005-10-13 | $10.57 | $10.57 | 148,200 | — | — |
| 2005-10-12 | $10.43 | $10.43 | 140,100 | — | — |
| 2005-10-11 | $10.62 | $10.62 | 160,200 | — | — |
| 2005-10-10 | $10.85 | $10.85 | 142,800 | — | — |
| 2005-10-07 | $10.80 | $10.80 | 97,400 | — | — |
| 2005-10-06 | $10.67 | $10.67 | 140,600 | — | — |
| 2005-10-05 | $10.60 | $10.60 | 179,000 | — | — |
| 2005-10-04 | $10.78 | $10.78 | 194,600 | — | — |
| 2005-10-03 | $10.69 | $10.69 | 297,000 | — | — |
| 2005-09-30 | $10.73 | $10.73 | 165,700 | — | — |
| 2005-09-29 | $10.41 | $10.41 | 197,900 | — | — |
| 2005-09-28 | $10.30 | $10.30 | 81,400 | — | — |
| 2005-09-27 | $10.44 | $10.44 | 187,300 | — | — |
| 2005-09-26 | $10.75 | $10.75 | 102,700 | — | — |
| 2005-09-23 | $10.40 | $10.40 | 188,100 | — | — |
| 2005-09-22 | $10.48 | $10.48 | 179,000 | — | — |
| 2005-09-21 | $10.46 | $10.46 | 107,900 | — | — |
| 2005-09-20 | $10.65 | $10.65 | 89,100 | — | — |
| 2005-09-19 | $10.65 | $10.65 | 89,900 | — | — |
| 2005-09-16 | $10.50 | $10.50 | 338,600 | — | — |
| 2005-09-15 | $10.47 | $10.47 | 101,200 | — | — |
| 2005-09-14 | $10.45 | $10.45 | 100,100 | — | — |
| 2005-09-13 | $10.41 | $10.41 | 105,600 | — | — |
| 2005-09-12 | $10.75 | $10.75 | 174,900 | — | — |
| 2005-09-09 | $10.80 | $10.80 | 60,900 | — | — |
| 2005-09-08 | $10.85 | $10.85 | 88,700 | — | — |
| 2005-09-07 | $10.97 | $10.97 | 214,200 | — | — |
| 2005-09-06 | $10.88 | $10.88 | 156,200 | — | — |
| 2005-09-02 | $10.60 | $10.60 | 120,700 | — | — |
| 2005-09-01 | $10.76 | $10.76 | 113,500 | — | — |
| 2005-08-31 | $10.61 | $10.61 | 186,400 | — | — |
| 2005-08-30 | $10.33 | $10.33 | 108,900 | — | — |
| 2005-08-29 | $10.09 | $10.09 | 114,700 | — | — |
| 2005-08-26 | $10.00 | $10.00 | 61,400 | — | — |
| 2005-08-25 | $10.01 | $10.01 | 68,700 | — | — |
| 2005-08-24 | $10.08 | $10.08 | 148,100 | — | — |
| 2005-08-23 | $9.82 | $9.82 | 294,400 | — | — |
| 2005-08-22 | $9.92 | $9.92 | 284,500 | — | — |
| 2005-08-19 | $10.12 | $10.12 | 229,300 | — | — |
| 2005-08-18 | $10.44 | $10.44 | 46,400 | — | — |
| 2005-08-17 | $10.47 | $10.47 | 104,700 | — | — |
| 2005-08-16 | $10.38 | $10.38 | 103,700 | — | — |
| 2005-08-15 | $10.92 | $10.92 | 164,400 | — | — |
| 2005-08-12 | $10.42 | $10.42 | 66,500 | — | — |
| 2005-08-11 | $10.69 | $10.69 | 97,600 | — | — |
| 2005-08-10 | $10.36 | $10.36 | 85,400 | — | — |
| 2005-08-09 | $10.31 | $10.31 | 123,600 | — | — |
| 2005-08-08 | $10.50 | $10.50 | 176,200 | — | — |
| 2005-08-05 | $10.61 | $10.61 | 192,100 | — | — |
| 2005-08-04 | $10.58 | $10.58 | 287,000 | — | — |
| 2005-08-03 | $10.78 | $10.78 | 271,700 | — | — |
| 2005-08-02 | $10.98 | $10.98 | 131,500 | — | — |
| 2005-08-01 | $11.01 | $11.01 | 171,400 | — | — |
| 2005-07-29 | $10.90 | $10.90 | 160,600 | — | — |
| 2005-07-28 | $10.91 | $10.91 | 141,800 | — | — |
| 2005-07-27 | $10.99 | $10.99 | 203,800 | — | — |
| 2005-07-26 | $11.10 | $11.10 | 277,800 | — | — |
| 2005-07-25 | $11.38 | $11.38 | 513,200 | — | — |
| 2005-07-22 | $10.97 | $10.97 | 213,900 | — | — |
| 2005-07-21 | $10.75 | $10.75 | 329,300 | — | — |
| 2005-07-20 | $10.67 | $10.67 | 429,600 | — | — |
| 2005-07-19 | $10.67 | $10.67 | 315,800 | — | — |
| 2005-07-18 | $10.71 | $10.71 | 519,400 | — | — |
| 2005-07-15 | $11.01 | $11.01 | 1,408,500 | — | — |
| 2005-07-14 | $13.24 | $13.24 | 432,400 | — | — |
| 2005-07-13 | $13.02 | $13.02 | 129,900 | — | — |
| 2005-07-12 | $13.23 | $13.23 | 164,900 | — | — |
| 2005-07-11 | $12.67 | $12.67 | 112,500 | — | — |
| 2005-07-08 | $12.19 | $12.19 | 112,500 | — | — |
| 2005-07-07 | $12.18 | $12.18 | 84,500 | — | — |
| 2005-07-06 | $12.25 | $12.25 | 82,100 | — | — |
| 2005-07-05 | $12.16 | $12.16 | 123,000 | — | — |
| 2005-07-01 | $12.00 | $12.00 | 51,200 | — | — |
| 2005-06-30 | $11.86 | $11.86 | 77,900 | — | — |
| 2005-06-29 | $11.95 | $11.95 | 87,300 | — | — |
| 2005-06-28 | $11.57 | $11.57 | 134,200 | — | — |
| 2005-06-27 | $11.07 | $11.07 | 116,700 | — | — |
| 2005-06-24 | $11.16 | $11.16 | 402,600 | — | — |
| 2005-06-23 | $11.03 | $11.03 | 193,200 | — | — |
| 2005-06-22 | $11.18 | $11.18 | 197,600 | — | — |
| 2005-06-21 | $11.00 | $11.00 | 230,300 | — | — |
| 2005-06-20 | $10.86 | $10.86 | 189,500 | — | — |
| 2005-06-17 | $11.48 | $11.48 | 495,600 | — | — |
| 2005-06-16 | $11.75 | $11.75 | 111,000 | — | — |
| 2005-06-15 | $11.74 | $11.74 | 182,900 | — | — |
| 2005-06-14 | $11.68 | $11.68 | 206,400 | — | — |
| 2005-06-13 | $11.97 | $11.97 | 100,400 | — | — |
| 2005-06-10 | $12.05 | $12.05 | 63,600 | — | — |
| 2005-06-09 | $12.22 | $12.22 | 81,800 | — | — |
| 2005-06-08 | $12.28 | $12.28 | 176,200 | — | — |
| 2005-06-07 | $11.89 | $11.89 | 164,100 | — | — |
| 2005-06-06 | $12.04 | $12.04 | 263,700 | — | — |
| 2005-06-03 | $11.30 | $11.30 | 98,300 | — | — |
| 2005-06-02 | $11.95 | $11.95 | 153,400 | — | — |
| 2005-06-01 | $12.00 | $12.00 | 98,500 | — | — |
| 2005-05-31 | $11.73 | $11.73 | 225,800 | — | — |
| 2005-05-27 | $11.74 | $11.74 | 333,600 | — | — |
| 2005-05-26 | $11.20 | $11.20 | 187,500 | — | — |
| 2005-05-25 | $11.69 | $11.69 | 78,000 | — | — |
| 2005-05-24 | $12.31 | $12.31 | 28,700 | — | — |
| 2005-05-23 | $12.51 | $12.51 | 94,200 | — | — |
| 2005-05-20 | $12.30 | $12.30 | 68,100 | — | — |
| 2005-05-19 | $12.26 | $12.26 | 97,600 | — | — |
| 2005-05-18 | $11.73 | $11.73 | 106,000 | — | — |
| 2005-05-17 | $11.48 | $11.48 | 157,900 | — | — |
| 2005-05-16 | $11.77 | $11.77 | 112,000 | — | — |
| 2005-05-13 | $11.56 | $11.56 | 156,100 | — | — |
| 2005-05-12 | $11.91 | $11.91 | 206,500 | — | — |
| 2005-05-11 | $11.69 | $11.69 | 134,000 | — | — |
| 2005-05-10 | $11.27 | $11.27 | 166,000 | — | — |
| 2005-05-09 | $11.26 | $11.26 | 106,600 | — | — |
| 2005-05-06 | $11.31 | $11.31 | 72,000 | — | — |
| 2005-05-05 | $11.34 | $11.34 | 48,900 | — | — |
| 2005-05-04 | $11.11 | $11.11 | 120,800 | — | — |
| 2005-05-03 | $11.09 | $11.09 | 152,700 | — | — |
| 2005-05-02 | $10.90 | $10.90 | 167,100 | — | — |
| 2005-04-29 | $10.65 | $10.65 | 237,700 | — | — |
| 2005-04-28 | $10.68 | $10.68 | 213,600 | — | — |
| 2005-04-27 | $10.73 | $10.73 | 225,500 | — | — |
| 2005-04-26 | $10.60 | $10.60 | 288,500 | — | — |
| 2005-04-25 | $10.76 | $10.76 | 254,600 | — | — |
| 2005-04-22 | $11.07 | $11.07 | 345,200 | — | — |
| 2005-04-21 | $11.58 | $11.58 | 469,700 | — | — |
| 2005-04-20 | $10.36 | $10.36 | 556,700 | — | — |
| 2005-04-19 | $10.94 | $10.94 | 303,800 | — | — |
| 2005-04-18 | $11.26 | $11.26 | 376,100 | — | — |
| 2005-04-15 | $11.70 | $11.70 | 958,000 | — | — |
| 2005-04-14 | $13.15 | $13.15 | 190,900 | — | — |
| 2005-04-13 | $13.37 | $13.37 | 91,100 | — | — |
| 2005-04-12 | $13.46 | $13.46 | 101,400 | — | — |
| 2005-04-11 | $13.07 | $13.07 | 177,700 | — | — |
| 2005-04-08 | $13.11 | $13.11 | 83,600 | — | — |
| 2005-04-07 | $13.19 | $13.19 | 177,700 | — | — |
| 2005-04-06 | $13.00 | $13.00 | 268,700 | — | — |
| 2005-04-05 | $12.48 | $12.48 | 215,100 | — | — |
| 2005-04-04 | $13.32 | $13.32 | 138,900 | — | — |
| 2005-04-01 | $13.48 | $13.48 | 124,600 | — | — |
| 2005-03-31 | $13.72 | $13.72 | 118,700 | — | — |
| 2005-03-30 | $13.48 | $13.48 | 150,800 | — | — |
| 2005-03-29 | $13.51 | $13.51 | 146,100 | — | — |
| 2005-03-28 | $13.79 | $13.79 | 134,100 | — | — |
| 2005-03-24 | $14.27 | $14.27 | 102,200 | — | — |
| 2005-03-23 | $14.45 | $14.45 | 114,900 | — | — |
| 2005-03-22 | $15.31 | $15.31 | 136,400 | — | — |
| 2005-03-21 | $14.79 | $14.79 | 105,800 | — | — |
| 2005-03-18 | $14.79 | $14.79 | 263,000 | — | — |
| 2005-03-17 | $14.73 | $14.73 | 178,100 | — | — |
| 2005-03-16 | $14.57 | $14.57 | 160,700 | — | — |
| 2005-03-15 | $14.03 | $14.03 | 129,200 | — | — |
| 2005-03-14 | $14.05 | $14.05 | 111,800 | — | — |
| 2005-03-11 | $13.88 | $13.88 | 115,900 | — | — |
| 2005-03-10 | $14.31 | $14.31 | 55,500 | — | — |
| 2005-03-09 | $14.44 | $14.44 | 103,400 | — | — |
| 2005-03-08 | $14.65 | $14.65 | 81,300 | — | — |
| 2005-03-07 | $15.00 | $15.00 | 59,600 | — | — |
| 2005-03-04 | $14.70 | $14.70 | 174,700 | — | — |
| 2005-03-03 | $14.65 | $14.65 | 183,300 | — | — |
| 2005-03-02 | $14.92 | $14.92 | 81,000 | — | — |
| 2005-03-01 | $14.85 | $14.85 | 158,800 | — | — |
| 2005-02-28 | $15.10 | $15.10 | 174,800 | — | — |
| 2005-02-25 | $15.28 | $15.28 | 140,500 | — | — |
| 2005-02-24 | $14.62 | $14.62 | 50,900 | — | — |
| 2005-02-23 | $14.41 | $14.41 | 106,300 | — | — |
| 2005-02-22 | $14.43 | $14.43 | 160,600 | — | — |
| 2005-02-18 | $15.14 | $15.14 | 152,900 | — | — |
| 2005-02-17 | $16.27 | $16.27 | 260,900 | — | — |
| 2005-02-16 | $16.08 | $16.08 | 80,400 | — | — |
| 2005-02-15 | $16.31 | $16.31 | 107,500 | — | — |
| 2005-02-14 | $16.11 | $16.11 | 100,500 | — | — |
| 2005-02-11 | $16.45 | $16.45 | 158,400 | — | — |
| 2005-02-10 | $15.94 | $15.94 | 145,800 | — | — |
| 2005-02-09 | $16.25 | $16.25 | 90,100 | — | — |
| 2005-02-08 | $16.66 | $16.66 | 103,800 | — | — |
| 2005-02-07 | $16.12 | $16.12 | 85,900 | — | — |
| 2005-02-04 | $16.35 | $16.35 | 153,500 | — | — |
| 2005-02-03 | $15.93 | $15.93 | 107,500 | — | — |
| 2005-02-02 | $15.94 | $15.94 | 150,700 | — | — |
| 2005-02-01 | $15.61 | $15.61 | 232,400 | — | — |
| 2005-01-31 | $14.89 | $14.89 | 97,600 | — | — |
| 2005-01-28 | $14.66 | $14.66 | 126,200 | — | — |
| 2005-01-27 | $14.72 | $14.72 | 89,800 | — | — |
| 2005-01-26 | $14.85 | $14.85 | 113,100 | — | — |
| 2005-01-25 | $14.75 | $14.75 | 99,500 | — | — |
| 2005-01-24 | $15.11 | $15.11 | 123,800 | — | — |
| 2005-01-21 | $15.19 | $15.19 | 122,000 | — | — |
| 2005-01-20 | $15.98 | $15.98 | 104,600 | — | — |
| 2005-01-19 | $15.91 | $15.91 | 149,700 | — | — |
| 2005-01-18 | $15.75 | $15.75 | 155,100 | — | — |
| 2005-01-14 | $16.06 | $16.06 | 319,700 | — | — |
| 2005-01-13 | $16.37 | $16.37 | 333,200 | — | — |
| 2005-01-12 | $15.45 | $15.45 | 191,700 | — | — |
| 2005-01-11 | $15.21 | $15.21 | 187,700 | — | — |
| 2005-01-10 | $15.77 | $15.77 | 166,600 | — | — |
| 2005-01-07 | $15.65 | $15.65 | 86,500 | — | — |
| 2005-01-06 | $15.88 | $15.88 | 101,700 | — | — |
| 2005-01-05 | $15.91 | $15.91 | 229,600 | — | — |
| 2005-01-04 | $16.43 | $16.43 | 160,500 | — | — |
| 2005-01-03 | $16.88 | $16.88 | 233,000 | — | — |