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
- 1980-06-18 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 | $12.29 | 16,600 | — | — |
| 2005-12-29 | $10.45 | $12.25 | 6,700 | — | — |
| 2005-12-28 | $10.27 | $12.04 | 2,900 | — | — |
| 2005-12-27 | $10.02 | $11.74 | 13,300 | — | — |
| 2005-12-23 | $10.14 | $11.88 | 10,000 | — | — |
| 2005-12-22 | $10.20 | $11.95 | 30,500 | — | — |
| 2005-12-21 | $10.35 | $12.13 | 8,800 | — | — |
| 2005-12-20 | $10.35 | $12.13 | 10,400 | — | — |
| 2005-12-19 | $10.45 | $12.25 | 14,300 | — | — |
| 2005-12-16 | $10.78 | $12.63 | 5,500 | — | — |
| 2005-12-15 | $10.70 | $12.54 | 21,200 | — | — |
| 2005-12-14 | $11.25 | $13.18 | 36,900 | — | — |
| 2005-12-13 | $10.75 | $12.60 | 21,100 | — | — |
| 2005-12-12 | $10.07 | $11.80 | 18,500 | — | — |
| 2005-12-09 | $10.20 | $11.95 | 13,700 | — | — |
| 2005-12-08 | $10.32 | $12.09 | 25,100 | — | — |
| 2005-12-07 | $10.40 | $12.19 | 8,800 | — | — |
| 2005-12-06 | $10.31 | $12.08 | 12,700 | — | — |
| 2005-12-05 | $10.25 | $12.01 | 19,900 | — | — |
| 2005-12-02 | $10.25 | $12.01 | 3,800 | — | — |
| 2005-12-01 | $10.20 | $11.95 | 26,600 | — | — |
| 2005-11-30 | $10.20 | $11.95 | 8,800 | — | — |
| 2005-11-29 | $10.17 | $11.92 | 11,000 | — | — |
| 2005-11-28 | $10.40 | $12.19 | 29,500 | — | — |
| 2005-11-25 | $10.67 | $12.50 | 3,900 | — | — |
| 2005-11-23 | $10.73 | $12.57 | 19,200 | — | — |
| 2005-11-22 | $11.01 | $12.90 | 17,400 | — | — |
| 2005-11-21 | $11.35 | $13.30 | 10,300 | — | — |
| 2005-11-18 | $11.90 | $13.95 | 7,400 | — | — |
| 2005-11-17 | $12.09 | $14.17 | 4,000 | — | — |
| 2005-11-16 | $12.31 | $14.43 | 2,900 | — | — |
| 2005-11-15 | $12.25 | $14.36 | 8,300 | — | — |
| 2005-11-14 | $12.32 | $14.44 | 6,600 | — | — |
| 2005-11-11 | $12.53 | $14.68 | 4,400 | — | — |
| 2005-11-10 | $12.27 | $14.38 | 4,300 | — | — |
| 2005-11-09 | $12.27 | $14.38 | 6,600 | — | — |
| 2005-11-08 | $12.26 | $14.37 | 5,400 | — | — |
| 2005-11-07 | $12.30 | $14.41 | 8,200 | — | — |
| 2005-11-04 | $12.18 | $14.27 | 10,100 | — | — |
| 2005-11-03 | $11.70 | $13.71 | 3,800 | — | — |
| 2005-11-02 | $11.69 | $13.70 | 6,300 | — | — |
| 2005-11-01 | $11.50 | $13.48 | 18,700 | — | — |
| 2005-10-31 | $10.90 | $12.77 | 2,200 | — | — |
| 2005-10-28 | $10.82 | $12.68 | 10,400 | — | — |
| 2005-10-27 | $10.60 | $12.42 | 3,700 | — | — |
| 2005-10-26 | $10.65 | $12.36 | 2,500 | — | — |
| 2005-10-25 | $10.65 | $12.36 | 6,600 | — | — |
| 2005-10-24 | $10.60 | $12.31 | 4,900 | — | — |
| 2005-10-21 | $10.50 | $12.19 | 1,600 | — | — |
| 2005-10-20 | $10.69 | $12.41 | 5,800 | — | — |
| 2005-10-19 | $10.50 | $12.19 | 6,400 | — | — |
| 2005-10-18 | $10.65 | $12.36 | 1,200 | — | — |
| 2005-10-17 | $10.74 | $12.47 | 4,800 | — | — |
| 2005-10-14 | $10.70 | $12.42 | 6,300 | — | — |
| 2005-10-13 | $10.49 | $12.18 | 10,300 | — | — |
| 2005-10-12 | $10.38 | $12.05 | 5,800 | — | — |
| 2005-10-11 | $10.66 | $12.37 | 5,100 | — | — |
| 2005-10-10 | $10.40 | $12.07 | 4,000 | — | — |
| 2005-10-07 | $10.62 | $12.33 | 14,300 | — | — |
| 2005-10-06 | $10.95 | $12.71 | 1,000 | — | — |
| 2005-10-05 | $10.93 | $12.69 | 5,700 | — | — |
| 2005-10-04 | $10.60 | $12.31 | 12,000 | — | — |
| 2005-10-03 | $10.90 | $12.65 | 8,500 | — | — |
| 2005-09-30 | $10.90 | $12.65 | 11,700 | — | — |
| 2005-09-29 | $11.10 | $12.89 | 4,000 | — | — |
| 2005-09-28 | $11.05 | $12.83 | 8,700 | — | — |
| 2005-09-27 | $11.25 | $13.06 | 7,000 | — | — |
| 2005-09-26 | $10.80 | $12.54 | 8,600 | — | — |
| 2005-09-23 | $11.04 | $12.82 | 4,800 | — | — |
| 2005-09-22 | $11.26 | $13.07 | 7,900 | — | — |
| 2005-09-21 | $11.24 | $13.05 | 10,600 | — | — |
| 2005-09-20 | $11.60 | $13.47 | 3,700 | — | — |
| 2005-09-19 | $11.95 | $13.87 | 6,000 | — | — |
| 2005-09-16 | $12.10 | $14.05 | 10,500 | — | — |
| 2005-09-15 | $12.56 | $14.58 | 800 | — | — |
| 2005-09-14 | $12.35 | $14.34 | 6,400 | — | — |
| 2005-09-13 | $12.87 | $14.94 | 8,100 | — | — |
| 2005-09-12 | $12.55 | $14.57 | 4,200 | — | — |
| 2005-09-09 | $12.40 | $14.39 | 7,800 | — | — |
| 2005-09-08 | $12.16 | $14.12 | 5,900 | — | — |
| 2005-09-07 | $12.00 | $13.93 | 5,300 | — | — |
| 2005-09-06 | $11.99 | $13.92 | 7,100 | — | — |
| 2005-09-02 | $11.97 | $13.90 | 1,100 | — | — |
| 2005-09-01 | $11.89 | $13.80 | 12,900 | — | — |
| 2005-08-31 | $11.93 | $13.85 | 3,400 | — | — |
| 2005-08-30 | $12.16 | $14.12 | 2,400 | — | — |
| 2005-08-29 | $12.40 | $14.39 | 8,400 | — | — |
| 2005-08-26 | $12.45 | $14.45 | 9,000 | — | — |
| 2005-08-25 | $12.00 | $13.93 | 6,500 | — | — |
| 2005-08-24 | $12.10 | $14.05 | 7,800 | — | — |
| 2005-08-23 | $11.69 | $13.57 | 1,300 | — | — |
| 2005-08-22 | $11.75 | $13.64 | 1,600 | — | — |
| 2005-08-19 | $12.00 | $13.93 | 12,300 | — | — |
| 2005-08-18 | $11.55 | $13.41 | 12,100 | — | — |
| 2005-08-17 | $11.76 | $13.65 | 6,300 | — | — |
| 2005-08-16 | $11.91 | $13.83 | 21,400 | — | — |
| 2005-08-15 | $12.00 | $13.93 | 3,200 | — | — |
| 2005-08-12 | $12.07 | $14.01 | 800 | — | — |
| 2005-08-11 | $12.01 | $13.94 | 4,400 | — | — |
| 2005-08-10 | $12.23 | $14.20 | 1,200 | — | — |
| 2005-08-09 | $12.10 | $14.05 | 2,400 | — | — |
| 2005-08-08 | $12.25 | $14.22 | 5,700 | — | — |
| 2005-08-05 | $12.19 | $14.15 | 5,800 | — | — |
| 2005-08-04 | $12.26 | $14.23 | 300 | — | — |
| 2005-08-03 | $12.32 | $14.30 | 3,500 | — | — |
| 2005-08-02 | $12.25 | $14.22 | 1,700 | — | — |
| 2005-08-01 | $12.21 | $14.17 | 5,400 | — | — |
| 2005-07-29 | $12.00 | $13.93 | 11,500 | — | — |
| 2005-07-28 | $11.78 | $13.68 | 27,500 | — | — |
| 2005-07-27 | $11.75 | $13.64 | 10,300 | — | — |
| 2005-07-26 | $11.77 | $13.66 | 2,700 | — | — |
| 2005-07-25 | $11.79 | $13.69 | 1,600 | — | — |
| 2005-07-22 | $11.75 | $13.64 | 5,400 | — | — |
| 2005-07-21 | $11.80 | $13.70 | 6,600 | — | — |
| 2005-07-20 | $11.70 | $13.58 | 8,300 | — | — |
| 2005-07-19 | $11.80 | $13.70 | 14,900 | — | — |
| 2005-07-18 | $11.60 | $13.47 | 4,000 | — | — |
| 2005-07-15 | $11.58 | $13.44 | 8,300 | — | — |
| 2005-07-14 | $11.60 | $13.47 | 5,700 | — | — |
| 2005-07-13 | $11.30 | $13.12 | 4,800 | — | — |
| 2005-07-12 | $11.35 | $13.18 | 15,900 | — | — |
| 2005-07-11 | $11.90 | $13.81 | 14,600 | — | — |
| 2005-07-08 | $12.35 | $14.34 | 15,400 | — | — |
| 2005-07-07 | $12.80 | $14.86 | 35,400 | — | — |
| 2005-07-06 | $13.00 | $15.09 | 2,700 | — | — |
| 2005-07-05 | $13.00 | $15.09 | 1,400 | — | — |
| 2005-07-01 | $13.00 | $15.09 | 4,900 | — | — |
| 2005-06-30 | $13.00 | $15.09 | 7,900 | — | — |
| 2005-06-29 | $13.16 | $15.28 | 15,000 | — | — |
| 2005-06-28 | $13.08 | $15.18 | 10,900 | — | — |
| 2005-06-27 | $12.70 | $14.74 | 18,800 | — | — |
| 2005-06-24 | $12.75 | $14.80 | 13,100 | — | — |
| 2005-06-23 | $12.85 | $14.92 | 10,300 | — | — |
| 2005-06-22 | $12.75 | $14.80 | 17,400 | — | — |
| 2005-06-21 | $12.93 | $15.01 | 10,800 | — | — |
| 2005-06-20 | $12.90 | $14.98 | 11,300 | — | — |
| 2005-06-17 | $12.91 | $14.99 | 11,400 | — | — |
| 2005-06-16 | $12.25 | $14.22 | 11,600 | — | — |
| 2005-06-15 | $12.17 | $14.13 | 31,600 | — | — |
| 2005-06-14 | $12.04 | $13.98 | 59,400 | — | — |
| 2005-06-13 | $11.90 | $13.81 | 5,000 | — | — |
| 2005-06-10 | $11.80 | $13.70 | 10,900 | — | — |
| 2005-06-09 | $11.80 | $13.70 | 600 | — | — |
| 2005-06-08 | $12.05 | $13.99 | 300 | — | — |
| 2005-06-07 | $12.00 | $13.93 | 75,800 | — | — |
| 2005-06-06 | $11.75 | $13.64 | 23,300 | — | — |
| 2005-06-03 | $12.00 | $13.93 | 6,200 | — | — |
| 2005-06-02 | $11.85 | $13.76 | 6,200 | — | — |
| 2005-06-01 | $11.95 | $13.87 | 5,300 | — | — |
| 2005-05-31 | $11.70 | $13.58 | 13,700 | — | — |
| 2005-05-27 | $11.90 | $13.81 | 1,200 | — | — |
| 2005-05-26 | $12.00 | $13.93 | 15,200 | — | — |
| 2005-05-25 | $12.06 | $14.00 | 18,200 | — | — |
| 2005-05-24 | $11.81 | $13.71 | 1,200 | — | — |
| 2005-05-23 | $11.94 | $13.86 | 3,000 | — | — |
| 2005-05-20 | $11.95 | $13.87 | 1,400 | — | — |
| 2005-05-19 | $11.95 | $13.87 | 2,500 | — | — |
| 2005-05-18 | $11.85 | $13.76 | 4,300 | — | — |
| 2005-05-17 | $11.70 | $13.58 | 3,000 | — | — |
| 2005-05-16 | $11.48 | $13.33 | 2,800 | — | — |
| 2005-05-13 | $10.91 | $12.67 | 1,700 | — | — |
| 2005-05-12 | $10.66 | $12.37 | 500 | — | — |
| 2005-05-11 | $10.78 | $12.51 | 2,100 | — | — |
| 2005-05-10 | $10.80 | $12.54 | 2,100 | — | — |
| 2005-05-09 | $10.86 | $12.61 | 2,900 | — | — |
| 2005-05-06 | $11.00 | $12.77 | 2,600 | — | — |
| 2005-05-05 | $11.12 | $12.91 | 17,200 | — | — |
| 2005-05-04 | $11.67 | $13.55 | 11,300 | — | — |
| 2005-05-03 | $11.84 | $13.74 | 13,900 | — | — |
| 2005-05-02 | $12.04 | $13.98 | 21,700 | — | — |
| 2005-04-29 | $11.48 | $13.33 | 1,400 | — | — |
| 2005-04-28 | $11.63 | $13.50 | 7,700 | — | — |
| 2005-04-27 | $11.42 | $13.26 | 7,900 | — | — |
| 2005-04-26 | $11.80 | $13.58 | 12,500 | — | — |
| 2005-04-25 | $11.28 | $12.98 | 5,600 | — | — |
| 2005-04-22 | $10.90 | $12.55 | 22,100 | — | — |
| 2005-04-21 | $10.35 | $11.91 | 13,300 | — | — |
| 2005-04-20 | $10.12 | $11.65 | 17,200 | — | — |
| 2005-04-19 | $10.06 | $11.58 | 9,700 | — | — |
| 2005-04-18 | $10.13 | $11.66 | 17,300 | — | — |
| 2005-04-15 | $10.26 | $11.81 | 3,900 | — | — |
| 2005-04-14 | $10.23 | $11.78 | 3,900 | — | — |
| 2005-04-13 | $10.55 | $12.14 | 3,100 | — | — |
| 2005-04-12 | $10.55 | $12.14 | 3,200 | — | — |
| 2005-04-11 | $10.42 | $11.99 | 1,400 | — | — |
| 2005-04-08 | $10.44 | $12.02 | 6,100 | — | — |
| 2005-04-07 | $10.39 | $11.96 | 4,400 | — | — |
| 2005-04-06 | $10.37 | $11.94 | 7,500 | — | — |
| 2005-04-05 | $10.43 | $12.01 | 8,700 | — | — |
| 2005-04-04 | $10.51 | $12.10 | 2,600 | — | — |
| 2005-04-01 | $10.76 | $12.39 | 11,500 | — | — |
| 2005-03-31 | $10.66 | $12.27 | 22,900 | — | — |
| 2005-03-30 | $10.69 | $12.30 | 33,900 | — | — |
| 2005-03-29 | $10.59 | $12.19 | 14,400 | — | — |
| 2005-03-28 | $10.77 | $12.40 | 14,900 | — | — |
| 2005-03-24 | $10.53 | $12.12 | 11,600 | — | — |
| 2005-03-23 | $10.45 | $12.03 | 4,900 | — | — |
| 2005-03-22 | $10.62 | $12.22 | 8,700 | — | — |
| 2005-03-21 | $10.65 | $12.26 | 28,500 | — | — |
| 2005-03-18 | $10.78 | $12.41 | 18,200 | — | — |
| 2005-03-17 | $11.27 | $12.97 | 1,800 | — | — |
| 2005-03-16 | $11.11 | $12.79 | 12,000 | — | — |
| 2005-03-15 | $11.15 | $12.83 | 35,000 | — | — |
| 2005-03-14 | $11.23 | $12.93 | 16,100 | — | — |
| 2005-03-11 | $11.32 | $13.03 | 48,200 | — | — |
| 2005-03-10 | $11.56 | $13.31 | 24,600 | — | — |
| 2005-03-09 | $11.74 | $13.51 | 106,100 | — | — |
| 2005-03-08 | $12.00 | $13.81 | 225,400 | — | — |
| 2005-03-07 | $15.17 | $17.46 | 11,600 | — | — |
| 2005-03-04 | $15.14 | $17.43 | 7,900 | — | — |
| 2005-03-03 | $15.09 | $17.37 | 3,800 | — | — |
| 2005-03-02 | $15.00 | $17.27 | 8,000 | — | — |
| 2005-03-01 | $15.24 | $17.54 | 6,200 | — | — |
| 2005-02-28 | $15.10 | $17.38 | 15,100 | — | — |
| 2005-02-25 | $15.24 | $17.54 | 7,700 | — | — |
| 2005-02-24 | $15.20 | $17.50 | 11,200 | — | — |
| 2005-02-23 | $15.00 | $17.27 | 8,600 | — | — |
| 2005-02-22 | $15.04 | $17.31 | 64,700 | — | — |
| 2005-02-18 | $15.43 | $17.76 | 162,700 | — | — |
| 2005-02-17 | $14.70 | $16.92 | 6,100 | — | — |
| 2005-02-16 | $14.75 | $16.98 | 28,200 | — | — |
| 2005-02-15 | $14.25 | $16.40 | 2,900 | — | — |
| 2005-02-14 | $14.14 | $16.28 | 5,400 | — | — |
| 2005-02-11 | $14.35 | $16.52 | 4,400 | — | — |
| 2005-02-10 | $14.50 | $16.69 | 4,700 | — | — |
| 2005-02-09 | $14.67 | $16.89 | 4,600 | — | — |
| 2005-02-08 | $14.68 | $16.90 | 2,500 | — | — |
| 2005-02-07 | $14.68 | $16.90 | 5,800 | — | — |
| 2005-02-04 | $14.63 | $16.84 | 5,900 | — | — |
| 2005-02-03 | $14.85 | $17.09 | 35,200 | — | — |
| 2005-02-02 | $14.49 | $16.68 | 4,400 | — | — |
| 2005-02-01 | $14.40 | $16.58 | 9,700 | — | — |
| 2005-01-31 | $14.45 | $16.63 | 4,200 | — | — |
| 2005-01-28 | $14.35 | $16.52 | 5,500 | — | — |
| 2005-01-27 | $14.30 | $16.46 | 4,400 | — | — |
| 2005-01-26 | $14.35 | $16.52 | 5,000 | — | — |
| 2005-01-25 | $14.06 | $16.18 | 10,000 | — | — |
| 2005-01-24 | $14.00 | $16.11 | 15,900 | — | — |
| 2005-01-21 | $14.30 | $16.46 | 7,700 | — | — |
| 2005-01-20 | $14.18 | $16.32 | 1,000 | — | — |
| 2005-01-19 | $14.34 | $16.51 | 5,200 | — | — |
| 2005-01-18 | $14.39 | $16.56 | 1,700 | — | — |
| 2005-01-14 | $14.10 | $16.23 | 6,900 | — | — |
| 2005-01-13 | $14.35 | $16.52 | 2,900 | — | — |
| 2005-01-12 | $14.18 | $16.32 | 6,600 | — | — |
| 2005-01-11 | $14.14 | $16.28 | 6,300 | — | — |
| 2005-01-10 | $14.26 | $16.41 | 6,000 | — | — |
| 2005-01-07 | $14.43 | $16.61 | 4,800 | — | — |
| 2005-01-06 | $14.51 | $16.70 | 7,900 | — | — |
| 2005-01-05 | $14.60 | $16.81 | 4,000 | — | — |
| 2005-01-04 | $14.95 | $17.21 | 6,000 | — | — |
| 2005-01-03 | $15.00 | $17.27 | 6,600 | — | — |