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
- 1995-07-19 to 2026-09-02
- 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 | $10.76 | $18.06 | 41,400 | — | — |
| 2005-12-29 | $10.49 | $17.60 | 37,800 | — | — |
| 2005-12-28 | $10.46 | $17.55 | 40,000 | — | — |
| 2005-12-27 | $10.79 | $18.11 | 35,900 | — | — |
| 2005-12-23 | $10.80 | $18.12 | 64,500 | — | — |
| 2005-12-22 | $10.21 | $17.13 | 99,600 | — | — |
| 2005-12-21 | $10.64 | $17.86 | 56,700 | — | — |
| 2005-12-20 | $10.69 | $17.94 | 40,200 | — | — |
| 2005-12-19 | $10.85 | $17.94 | 43,300 | — | — |
| 2005-12-16 | $10.87 | $17.97 | 80,200 | — | — |
| 2005-12-15 | $11.02 | $18.22 | 88,400 | — | — |
| 2005-12-14 | $11.37 | $18.80 | 193,000 | — | — |
| 2005-12-13 | $13.45 | $22.24 | 16,000 | — | — |
| 2005-12-12 | $13.43 | $22.21 | 9,200 | — | — |
| 2005-12-09 | $13.41 | $22.17 | 5,200 | — | — |
| 2005-12-08 | $13.35 | $22.07 | 18,900 | — | — |
| 2005-12-07 | $13.55 | $22.40 | 23,900 | — | — |
| 2005-12-06 | $13.82 | $22.85 | 2,400 | — | — |
| 2005-12-05 | $13.79 | $22.80 | 6,400 | — | — |
| 2005-12-02 | $14.11 | $23.33 | 5,800 | — | — |
| 2005-12-01 | $13.94 | $23.05 | 5,300 | — | — |
| 2005-11-30 | $14.01 | $23.16 | 2,200 | — | — |
| 2005-11-29 | $13.97 | $23.10 | 6,500 | — | — |
| 2005-11-28 | $13.96 | $23.08 | 9,200 | — | — |
| 2005-11-25 | $13.91 | $23.00 | 6,700 | — | — |
| 2005-11-23 | $14.04 | $23.21 | 15,400 | — | — |
| 2005-11-22 | $14.61 | $24.16 | 8,500 | — | — |
| 2005-11-21 | $14.80 | $24.47 | 15,000 | — | — |
| 2005-11-18 | $14.74 | $24.37 | 11,300 | — | — |
| 2005-11-17 | $14.24 | $23.54 | 10,000 | — | — |
| 2005-11-16 | $13.97 | $23.10 | 3,000 | — | — |
| 2005-11-15 | $13.98 | $23.11 | 6,200 | — | — |
| 2005-11-14 | $13.89 | $22.97 | 11,200 | — | — |
| 2005-11-11 | $13.90 | $22.98 | 6,100 | — | — |
| 2005-11-10 | $13.69 | $22.64 | 8,900 | — | — |
| 2005-11-09 | $13.85 | $22.90 | 4,000 | — | — |
| 2005-11-08 | $13.90 | $22.98 | 2,700 | — | — |
| 2005-11-07 | $13.86 | $22.92 | 5,500 | — | — |
| 2005-11-04 | $13.82 | $22.85 | 3,000 | — | — |
| 2005-11-03 | $13.57 | $22.44 | 11,200 | — | — |
| 2005-11-02 | $13.53 | $22.37 | 19,100 | — | — |
| 2005-11-01 | $13.73 | $22.70 | 6,900 | — | — |
| 2005-10-31 | $13.75 | $22.73 | 7,900 | — | — |
| 2005-10-28 | $13.85 | $22.90 | 12,400 | — | — |
| 2005-10-27 | $13.65 | $22.57 | 3,800 | — | — |
| 2005-10-26 | $13.62 | $22.52 | 4,100 | — | — |
| 2005-10-25 | $13.57 | $22.44 | 8,600 | — | — |
| 2005-10-24 | $13.58 | $22.45 | 7,300 | — | — |
| 2005-10-21 | $13.63 | $22.54 | 9,300 | — | — |
| 2005-10-20 | $13.44 | $22.22 | 9,200 | — | — |
| 2005-10-19 | $13.46 | $22.25 | 9,700 | — | — |
| 2005-10-18 | $13.50 | $22.32 | 11,400 | — | — |
| 2005-10-17 | $13.60 | $22.49 | 4,300 | — | — |
| 2005-10-14 | $13.77 | $22.77 | 12,100 | — | — |
| 2005-10-13 | $13.51 | $22.34 | 9,600 | — | — |
| 2005-10-12 | $13.61 | $22.50 | 20,600 | — | — |
| 2005-10-11 | $13.90 | $22.98 | 12,900 | — | — |
| 2005-10-10 | $14.02 | $23.18 | 5,400 | — | — |
| 2005-10-07 | $14.10 | $23.31 | 19,300 | — | — |
| 2005-10-06 | $13.97 | $23.10 | 28,300 | — | — |
| 2005-10-05 | $13.85 | $22.90 | 29,300 | — | — |
| 2005-10-04 | $14.50 | $23.97 | 20,000 | — | — |
| 2005-10-03 | $14.50 | $23.97 | 21,500 | — | — |
| 2005-09-30 | $14.69 | $24.29 | 12,300 | — | — |
| 2005-09-29 | $14.97 | $24.75 | 46,700 | — | — |
| 2005-09-28 | $15.50 | $25.63 | 25,600 | — | — |
| 2005-09-27 | $15.54 | $25.69 | 29,800 | — | — |
| 2005-09-26 | $15.25 | $25.21 | 24,700 | — | — |
| 2005-09-23 | $15.50 | $25.63 | 7,200 | — | — |
| 2005-09-22 | $15.45 | $25.55 | 17,000 | — | — |
| 2005-09-21 | $15.39 | $25.45 | 17,100 | — | — |
| 2005-09-20 | $15.33 | $25.35 | 17,700 | — | — |
| 2005-09-19 | $15.03 | $24.85 | 17,500 | — | — |
| 2005-09-16 | $15.23 | $25.18 | 32,900 | — | — |
| 2005-09-15 | $14.83 | $24.52 | 9,700 | — | — |
| 2005-09-14 | $15.19 | $25.12 | 7,900 | — | — |
| 2005-09-13 | $15.18 | $25.10 | 8,300 | — | — |
| 2005-09-12 | $15.23 | $25.18 | 9,600 | — | — |
| 2005-09-09 | $15.22 | $25.16 | 3,000 | — | — |
| 2005-09-08 | $15.16 | $25.07 | 3,400 | — | — |
| 2005-09-07 | $15.10 | $24.97 | 11,700 | — | — |
| 2005-09-06 | $15.30 | $25.30 | 22,700 | — | — |
| 2005-09-02 | $15.09 | $24.95 | 13,100 | — | — |
| 2005-09-01 | $15.10 | $24.97 | 11,900 | — | — |
| 2005-08-31 | $14.99 | $24.78 | 57,400 | — | — |
| 2005-08-30 | $14.70 | $24.31 | 12,400 | — | — |
| 2005-08-29 | $14.68 | $24.27 | 12,900 | — | — |
| 2005-08-26 | $15.08 | $24.93 | 5,600 | — | — |
| 2005-08-25 | $15.10 | $24.97 | 11,100 | — | — |
| 2005-08-24 | $15.03 | $24.85 | 9,100 | — | — |
| 2005-08-23 | $15.10 | $24.97 | 8,600 | — | — |
| 2005-08-22 | $15.09 | $24.95 | 4,300 | — | — |
| 2005-08-19 | $15.17 | $25.08 | 9,300 | — | — |
| 2005-08-18 | $15.10 | $24.97 | 15,000 | — | — |
| 2005-08-17 | $14.97 | $24.49 | 10,200 | — | — |
| 2005-08-16 | $15.19 | $24.85 | 23,200 | — | — |
| 2005-08-15 | $15.39 | $25.17 | 11,100 | — | — |
| 2005-08-12 | $15.60 | $25.52 | 26,300 | — | — |
| 2005-08-11 | $15.15 | $24.78 | 13,300 | — | — |
| 2005-08-10 | $15.53 | $25.40 | 9,900 | — | — |
| 2005-08-09 | $15.55 | $25.44 | 23,900 | — | — |
| 2005-08-08 | $15.65 | $25.60 | 21,200 | — | — |
| 2005-08-05 | $15.69 | $25.66 | 13,800 | — | — |
| 2005-08-04 | $15.79 | $25.83 | 24,300 | — | — |
| 2005-08-03 | $15.67 | $25.63 | 28,000 | — | — |
| 2005-08-02 | $15.77 | $25.80 | 18,900 | — | — |
| 2005-08-01 | $15.72 | $25.71 | 59,000 | — | — |
| 2005-07-29 | $15.58 | $25.48 | 30,500 | — | — |
| 2005-07-28 | $15.60 | $25.52 | 18,200 | — | — |
| 2005-07-27 | $15.64 | $25.58 | 11,100 | — | — |
| 2005-07-26 | $15.63 | $25.57 | 15,200 | — | — |
| 2005-07-25 | $15.62 | $25.55 | 25,600 | — | — |
| 2005-07-22 | $15.62 | $25.55 | 14,400 | — | — |
| 2005-07-21 | $15.60 | $25.52 | 36,300 | — | — |
| 2005-07-20 | $15.42 | $25.22 | 85,900 | — | — |
| 2005-07-19 | $15.80 | $25.84 | 24,600 | — | — |
| 2005-07-18 | $15.72 | $25.71 | 16,900 | — | — |
| 2005-07-15 | $15.80 | $25.84 | 20,700 | — | — |
| 2005-07-14 | $15.80 | $25.84 | 23,200 | — | — |
| 2005-07-13 | $15.66 | $25.62 | 26,300 | — | — |
| 2005-07-12 | $15.77 | $25.80 | 17,300 | — | — |
| 2005-07-11 | $15.80 | $25.84 | 30,400 | — | — |
| 2005-07-08 | $15.78 | $25.81 | 26,000 | — | — |
| 2005-07-07 | $15.94 | $26.07 | 29,000 | — | — |
| 2005-07-06 | $15.94 | $26.07 | 15,800 | — | — |
| 2005-07-05 | $15.95 | $26.09 | 50,600 | — | — |
| 2005-07-01 | $15.42 | $25.22 | 40,600 | — | — |
| 2005-06-30 | $15.58 | $25.48 | 10,400 | — | — |
| 2005-06-29 | $15.59 | $25.50 | 64,200 | — | — |
| 2005-06-28 | $14.49 | $23.70 | 17,100 | — | — |
| 2005-06-27 | $14.63 | $23.93 | 19,100 | — | — |
| 2005-06-24 | $14.84 | $24.27 | 11,500 | — | — |
| 2005-06-23 | $15.15 | $24.50 | 5,400 | — | — |
| 2005-06-22 | $15.00 | $24.26 | 39,300 | — | — |
| 2005-06-21 | $15.40 | $24.91 | 57,700 | — | — |
| 2005-06-20 | $15.75 | $25.47 | 25,800 | — | — |
| 2005-06-17 | $15.30 | $24.75 | 10,400 | — | — |
| 2005-06-16 | $15.36 | $24.84 | 13,100 | — | — |
| 2005-06-15 | $15.58 | $25.20 | 15,600 | — | — |
| 2005-06-14 | $15.50 | $25.07 | 17,400 | — | — |
| 2005-06-13 | $15.52 | $25.10 | 12,200 | — | — |
| 2005-06-10 | $15.90 | $25.72 | 16,200 | — | — |
| 2005-06-09 | $16.20 | $26.20 | 23,400 | — | — |
| 2005-06-08 | $16.20 | $26.20 | 23,700 | — | — |
| 2005-06-07 | $16.19 | $26.19 | 52,800 | — | — |
| 2005-06-06 | $16.03 | $25.93 | 49,700 | — | — |
| 2005-06-03 | $16.01 | $25.89 | 36,400 | — | — |
| 2005-06-02 | $16.00 | $25.88 | 9,700 | — | — |
| 2005-06-01 | $16.01 | $25.89 | 24,700 | — | — |
| 2005-05-31 | $15.93 | $25.76 | 23,400 | — | — |
| 2005-05-27 | $15.38 | $24.88 | 12,600 | — | — |
| 2005-05-26 | $15.50 | $25.07 | 18,100 | — | — |
| 2005-05-25 | $15.42 | $24.94 | 22,900 | — | — |
| 2005-05-24 | $15.49 | $25.05 | 13,500 | — | — |
| 2005-05-23 | $15.49 | $25.05 | 19,300 | — | — |
| 2005-05-20 | $15.60 | $25.23 | 9,400 | — | — |
| 2005-05-19 | $15.48 | $25.04 | 8,300 | — | — |
| 2005-05-18 | $15.58 | $25.20 | 8,300 | — | — |
| 2005-05-17 | $15.34 | $24.81 | 5,500 | — | — |
| 2005-05-16 | $15.22 | $24.62 | 14,200 | — | — |
| 2005-05-13 | $15.36 | $24.84 | 9,800 | — | — |
| 2005-05-12 | $15.27 | $24.70 | 5,400 | — | — |
| 2005-05-11 | $15.30 | $24.75 | 8,200 | — | — |
| 2005-05-10 | $15.21 | $24.60 | 19,400 | — | — |
| 2005-05-09 | $15.00 | $24.26 | 35,300 | — | — |
| 2005-05-06 | $15.25 | $24.67 | 3,600 | — | — |
| 2005-05-05 | $15.34 | $24.81 | 7,500 | — | — |
| 2005-05-04 | $14.92 | $24.13 | 33,100 | — | — |
| 2005-05-03 | $14.85 | $24.02 | 12,600 | — | — |
| 2005-05-02 | $15.00 | $24.26 | 8,600 | — | — |
| 2005-04-29 | $14.96 | $24.20 | 7,200 | — | — |
| 2005-04-28 | $14.99 | $24.24 | 3,500 | — | — |
| 2005-04-27 | $15.01 | $24.28 | 28,900 | — | — |
| 2005-04-26 | $14.70 | $23.78 | 17,500 | — | — |
| 2005-04-25 | $14.62 | $23.65 | 11,200 | — | — |
| 2005-04-22 | $14.73 | $23.82 | 20,500 | — | — |
| 2005-04-21 | $14.51 | $23.47 | 23,700 | — | — |
| 2005-04-20 | $14.92 | $24.13 | 15,300 | — | — |
| 2005-04-19 | $15.28 | $24.71 | 9,900 | — | — |
| 2005-04-18 | $15.02 | $24.29 | 7,000 | — | — |
| 2005-04-15 | $15.16 | $24.52 | 32,300 | — | — |
| 2005-04-14 | $16.14 | $26.10 | 14,100 | — | — |
| 2005-04-13 | $16.25 | $26.28 | 11,900 | — | — |
| 2005-04-12 | $16.03 | $25.93 | 14,900 | — | — |
| 2005-04-11 | $15.57 | $25.18 | 12,000 | — | — |
| 2005-04-08 | $15.84 | $25.62 | 6,100 | — | — |
| 2005-04-07 | $16.20 | $26.20 | 4,600 | — | — |
| 2005-04-06 | $16.08 | $26.01 | 8,900 | — | — |
| 2005-04-05 | $15.89 | $25.70 | 38,400 | — | — |
| 2005-04-04 | $16.09 | $26.02 | 8,200 | — | — |
| 2005-04-01 | $16.24 | $26.27 | 6,100 | — | — |
| 2005-03-31 | $16.09 | $26.02 | 35,600 | — | — |
| 2005-03-30 | $16.66 | $26.95 | 16,400 | — | — |
| 2005-03-29 | $16.66 | $26.95 | 11,100 | — | — |
| 2005-03-28 | $16.66 | $26.95 | 6,900 | — | — |
| 2005-03-24 | $16.87 | $27.28 | 28,650 | — | — |
| 2005-03-23 | $16.85 | $27.25 | 28,350 | — | — |
| 2005-03-22 | $17.00 | $27.50 | 3,750 | — | — |
| 2005-03-21 | $17.05 | $27.57 | 9,150 | — | — |
| 2005-03-18 | $17.10 | $27.66 | 46,650 | — | — |
| 2005-03-17 | $16.92 | $27.37 | 15,000 | — | — |
| 2005-03-16 | $16.99 | $27.48 | 4,950 | — | — |
| 2005-03-15 | $17.05 | $27.58 | 8,550 | — | — |
| 2005-03-14 | $17.13 | $27.71 | 16,350 | — | — |
| 2005-03-11 | $16.99 | $27.48 | 10,950 | — | — |
| 2005-03-10 | $16.80 | $26.89 | 15,000 | — | — |
| 2005-03-09 | $17.25 | $27.62 | 20,250 | — | — |
| 2005-03-08 | $17.20 | $27.53 | 24,300 | — | — |
| 2005-03-07 | $17.23 | $27.59 | 38,250 | — | — |
| 2005-03-04 | $17.19 | $27.51 | 32,850 | — | — |
| 2005-03-03 | $17.17 | $27.48 | 8,700 | — | — |
| 2005-03-02 | $17.13 | $27.43 | 12,150 | — | — |
| 2005-03-01 | $17.15 | $27.45 | 28,800 | — | — |
| 2005-02-28 | $17.16 | $27.47 | 15,000 | — | — |
| 2005-02-25 | $17.19 | $27.51 | 22,050 | — | — |
| 2005-02-24 | $17.01 | $27.23 | 22,050 | — | — |
| 2005-02-23 | $16.87 | $27.01 | 17,250 | — | — |
| 2005-02-22 | $17.21 | $27.55 | 81,900 | — | — |
| 2005-02-18 | $16.10 | $25.77 | 28,350 | — | — |
| 2005-02-17 | $16.21 | $25.95 | 10,500 | — | — |
| 2005-02-16 | $16.19 | $25.92 | 10,950 | — | — |
| 2005-02-15 | $16.10 | $25.77 | 10,050 | — | — |
| 2005-02-14 | $16.13 | $25.82 | 15,900 | — | — |
| 2005-02-11 | $16.29 | $26.08 | 7,950 | — | — |
| 2005-02-10 | $16.16 | $25.87 | 12,750 | — | — |
| 2005-02-09 | $16.11 | $25.79 | 9,300 | — | — |
| 2005-02-08 | $16.13 | $25.82 | 25,500 | — | — |
| 2005-02-07 | $15.93 | $25.50 | 19,350 | — | — |
| 2005-02-04 | $15.83 | $25.33 | 13,050 | — | — |
| 2005-02-03 | $15.83 | $25.34 | 13,200 | — | — |
| 2005-02-02 | $15.57 | $24.92 | 20,400 | — | — |
| 2005-02-01 | $15.46 | $24.75 | 21,150 | — | — |
| 2005-01-31 | $15.13 | $24.21 | 42,750 | — | — |
| 2005-01-28 | $15.01 | $24.02 | 23,700 | — | — |
| 2005-01-27 | $14.58 | $23.34 | 23,400 | — | — |
| 2005-01-26 | $15.09 | $24.16 | 18,750 | — | — |
| 2005-01-25 | $14.55 | $23.30 | 15,900 | — | — |
| 2005-01-24 | $14.77 | $23.64 | 24,450 | — | — |
| 2005-01-21 | $14.35 | $22.98 | 117,750 | — | — |
| 2005-01-20 | $15.43 | $24.70 | 15,300 | — | — |
| 2005-01-19 | $15.34 | $24.55 | 26,400 | — | — |
| 2005-01-18 | $15.87 | $25.40 | 39,300 | — | — |
| 2005-01-14 | $15.76 | $25.23 | 19,950 | — | — |
| 2005-01-13 | $15.84 | $25.36 | 28,200 | — | — |
| 2005-01-12 | $15.86 | $25.39 | 19,500 | — | — |
| 2005-01-11 | $15.88 | $25.42 | 14,850 | — | — |
| 2005-01-10 | $15.96 | $25.55 | 31,950 | — | — |
| 2005-01-07 | $15.97 | $25.57 | 15,750 | — | — |
| 2005-01-06 | $15.95 | $25.53 | 21,600 | — | — |
| 2005-01-05 | $16.03 | $25.66 | 21,450 | — | — |
| 2005-01-04 | $16.40 | $26.25 | 28,950 | — | — |
| 2005-01-03 | $16.45 | $26.33 | 27,300 | — | — |