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
- 1980-03-17 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 | $5.89 | $29.32 | 46,600 | — | — |
| 2005-12-29 | $5.85 | $29.12 | 52,000 | — | — |
| 2005-12-28 | $5.90 | $29.37 | 21,500 | — | — |
| 2005-12-27 | $5.92 | $29.47 | 19,600 | — | — |
| 2005-12-23 | $6.00 | $29.87 | 34,400 | — | — |
| 2005-12-22 | $6.09 | $30.32 | 27,500 | — | — |
| 2005-12-21 | $5.91 | $29.42 | 39,300 | — | — |
| 2005-12-20 | $6.00 | $29.87 | 19,200 | — | — |
| 2005-12-19 | $6.10 | $30.37 | 28,000 | — | — |
| 2005-12-16 | $6.08 | $30.27 | 10,900 | — | — |
| 2005-12-15 | $6.00 | $29.87 | 16,000 | — | — |
| 2005-12-14 | $6.04 | $30.07 | 17,900 | — | — |
| 2005-12-13 | $6.05 | $30.12 | 15,600 | — | — |
| 2005-12-12 | $6.06 | $30.17 | 27,100 | — | — |
| 2005-12-09 | $5.95 | $29.62 | 19,800 | — | — |
| 2005-12-08 | $6.11 | $30.42 | 15,700 | — | — |
| 2005-12-07 | $6.35 | $31.61 | 25,300 | — | — |
| 2005-12-06 | $6.39 | $31.81 | 27,900 | — | — |
| 2005-12-05 | $6.18 | $30.77 | 20,900 | — | — |
| 2005-12-02 | $6.20 | $30.86 | 9,900 | — | — |
| 2005-12-01 | $6.22 | $30.96 | 38,100 | — | — |
| 2005-11-30 | $5.95 | $29.62 | 12,700 | — | — |
| 2005-11-29 | $5.98 | $29.77 | 31,100 | — | — |
| 2005-11-28 | $5.81 | $28.92 | 17,200 | — | — |
| 2005-11-25 | $5.89 | $29.32 | 12,300 | — | — |
| 2005-11-23 | $5.78 | $28.77 | 24,600 | — | — |
| 2005-11-22 | $5.80 | $28.87 | 19,600 | — | — |
| 2005-11-21 | $5.90 | $29.37 | 28,600 | — | — |
| 2005-11-18 | $6.05 | $30.12 | 11,700 | — | — |
| 2005-11-17 | $6.09 | $30.32 | 18,800 | — | — |
| 2005-11-16 | $5.97 | $29.72 | 22,200 | — | — |
| 2005-11-15 | $5.87 | $29.22 | 28,200 | — | — |
| 2005-11-14 | $6.04 | $30.07 | 55,200 | — | — |
| 2005-11-11 | $6.15 | $30.62 | 51,100 | — | — |
| 2005-11-10 | $5.99 | $29.82 | 12,900 | — | — |
| 2005-11-09 | $6.03 | $30.02 | 12,400 | — | — |
| 2005-11-08 | $5.90 | $29.37 | 32,400 | — | — |
| 2005-11-07 | $5.63 | $28.03 | 24,400 | — | — |
| 2005-11-04 | $5.66 | $28.18 | 14,400 | — | — |
| 2005-11-03 | $5.78 | $28.77 | 19,600 | — | — |
| 2005-11-02 | $5.75 | $28.62 | 21,800 | — | — |
| 2005-11-01 | $5.69 | $28.33 | 50,100 | — | — |
| 2005-10-31 | $5.76 | $28.67 | 47,000 | — | — |
| 2005-10-28 | $5.98 | $29.77 | 4,900 | — | — |
| 2005-10-27 | $5.99 | $29.82 | 3,700 | — | — |
| 2005-10-26 | $6.07 | $30.22 | 8,000 | — | — |
| 2005-10-25 | $6.08 | $30.27 | 9,600 | — | — |
| 2005-10-24 | $5.99 | $29.82 | 27,300 | — | — |
| 2005-10-21 | $6.02 | $29.97 | 17,100 | — | — |
| 2005-10-20 | $6.08 | $30.27 | 7,900 | — | — |
| 2005-10-19 | $6.19 | $30.81 | 31,000 | — | — |
| 2005-10-18 | $6.18 | $30.37 | 19,600 | — | — |
| 2005-10-17 | $6.12 | $30.07 | 16,300 | — | — |
| 2005-10-14 | $6.12 | $30.07 | 18,600 | — | — |
| 2005-10-13 | $6.13 | $30.12 | 32,500 | — | — |
| 2005-10-12 | $6.24 | $30.66 | 30,700 | — | — |
| 2005-10-11 | $6.11 | $30.02 | 22,600 | — | — |
| 2005-10-10 | $6.19 | $30.42 | 14,600 | — | — |
| 2005-10-07 | $6.12 | $30.07 | 22,800 | — | — |
| 2005-10-06 | $6.03 | $29.63 | 33,600 | — | — |
| 2005-10-05 | $6.23 | $30.61 | 28,800 | — | — |
| 2005-10-04 | $6.40 | $31.45 | 32,000 | — | — |
| 2005-10-03 | $6.52 | $32.04 | 44,500 | — | — |
| 2005-09-30 | $6.60 | $32.43 | 37,000 | — | — |
| 2005-09-29 | $6.85 | $33.66 | 64,200 | — | — |
| 2005-09-28 | $6.64 | $32.63 | 22,900 | — | — |
| 2005-09-27 | $6.65 | $32.68 | 5,900 | — | — |
| 2005-09-26 | $6.65 | $32.68 | 27,000 | — | — |
| 2005-09-23 | $6.59 | $32.38 | 34,900 | — | — |
| 2005-09-22 | $6.60 | $32.43 | 20,500 | — | — |
| 2005-09-21 | $6.62 | $32.53 | 24,600 | — | — |
| 2005-09-20 | $6.69 | $32.87 | 44,000 | — | — |
| 2005-09-19 | $6.72 | $33.02 | 23,400 | — | — |
| 2005-09-16 | $6.73 | $33.07 | 54,100 | — | — |
| 2005-09-15 | $6.80 | $33.41 | 38,000 | — | — |
| 2005-09-14 | $6.85 | $33.66 | 24,600 | — | — |
| 2005-09-13 | $6.88 | $33.81 | 24,400 | — | — |
| 2005-09-12 | $6.85 | $33.66 | 39,100 | — | — |
| 2005-09-09 | $6.92 | $34.00 | 85,600 | — | — |
| 2005-09-08 | $6.90 | $33.90 | 25,700 | — | — |
| 2005-09-07 | $6.93 | $34.05 | 58,100 | — | — |
| 2005-09-06 | $6.85 | $33.66 | 38,400 | — | — |
| 2005-09-02 | $7.04 | $34.59 | 27,100 | — | — |
| 2005-09-01 | $6.98 | $34.30 | 51,300 | — | — |
| 2005-08-31 | $6.80 | $33.41 | 61,600 | — | — |
| 2005-08-30 | $6.27 | $30.81 | 31,700 | — | — |
| 2005-08-29 | $6.15 | $30.22 | 37,100 | — | — |
| 2005-08-26 | $6.39 | $31.40 | 9,800 | — | — |
| 2005-08-25 | $6.48 | $31.84 | 27,900 | — | — |
| 2005-08-24 | $6.45 | $31.69 | 29,400 | — | — |
| 2005-08-23 | $6.27 | $30.81 | 62,000 | — | — |
| 2005-08-22 | $6.30 | $30.96 | 94,200 | — | — |
| 2005-08-19 | $6.57 | $32.28 | 11,000 | — | — |
| 2005-08-18 | $6.65 | $32.68 | 50,300 | — | — |
| 2005-08-17 | $6.70 | $32.92 | 30,900 | — | — |
| 2005-08-16 | $6.72 | $33.02 | 40,100 | — | — |
| 2005-08-15 | $6.70 | $32.92 | 19,000 | — | — |
| 2005-08-12 | $6.70 | $32.92 | 51,700 | — | — |
| 2005-08-11 | $6.86 | $33.71 | 56,700 | — | — |
| 2005-08-10 | $6.72 | $33.02 | 39,600 | — | — |
| 2005-08-09 | $6.84 | $33.61 | 114,900 | — | — |
| 2005-08-08 | $6.95 | $34.15 | 317,400 | — | — |
| 2005-08-05 | $7.46 | $36.66 | 22,100 | — | — |
| 2005-08-04 | $7.43 | $36.51 | 19,300 | — | — |
| 2005-08-03 | $7.62 | $37.44 | 49,900 | — | — |
| 2005-08-02 | $7.78 | $38.23 | 83,100 | — | — |
| 2005-08-01 | $7.52 | $36.95 | 68,000 | — | — |
| 2005-07-29 | $7.56 | $37.15 | 37,600 | — | — |
| 2005-07-28 | $7.40 | $36.36 | 74,200 | — | — |
| 2005-07-27 | $7.25 | $35.62 | 29,400 | — | — |
| 2005-07-26 | $7.20 | $34.99 | 21,600 | — | — |
| 2005-07-25 | $7.24 | $35.18 | 76,300 | — | — |
| 2005-07-22 | $6.89 | $33.48 | 51,600 | — | — |
| 2005-07-21 | $6.76 | $32.85 | 38,700 | — | — |
| 2005-07-20 | $6.85 | $33.29 | 44,400 | — | — |
| 2005-07-19 | $6.70 | $32.56 | 10,800 | — | — |
| 2005-07-18 | $6.68 | $32.46 | 33,600 | — | — |
| 2005-07-15 | $6.80 | $33.04 | 25,000 | — | — |
| 2005-07-14 | $6.90 | $33.53 | 61,900 | — | — |
| 2005-07-13 | $6.71 | $32.60 | 39,700 | — | — |
| 2005-07-12 | $6.78 | $32.94 | 30,300 | — | — |
| 2005-07-11 | $6.79 | $32.99 | 45,600 | — | — |
| 2005-07-08 | $6.64 | $32.26 | 79,900 | — | — |
| 2005-07-07 | $6.68 | $32.46 | 51,600 | — | — |
| 2005-07-06 | $6.71 | $32.60 | 63,000 | — | — |
| 2005-07-05 | $6.88 | $33.43 | 48,300 | — | — |
| 2005-07-01 | $7.02 | $34.11 | 132,000 | — | — |
| 2005-06-30 | $7.37 | $35.81 | 65,300 | — | — |
| 2005-06-29 | $7.45 | $36.20 | 41,100 | — | — |
| 2005-06-28 | $7.28 | $35.37 | 41,600 | — | — |
| 2005-06-27 | $7.39 | $35.91 | 19,100 | — | — |
| 2005-06-24 | $7.38 | $35.86 | 37,200 | — | — |
| 2005-06-23 | $7.55 | $36.69 | 42,700 | — | — |
| 2005-06-22 | $7.56 | $36.74 | 37,700 | — | — |
| 2005-06-21 | $7.59 | $36.88 | 28,900 | — | — |
| 2005-06-20 | $7.71 | $37.46 | 62,800 | — | — |
| 2005-06-17 | $7.57 | $36.78 | 34,000 | — | — |
| 2005-06-16 | $7.66 | $37.22 | 51,300 | — | — |
| 2005-06-15 | $7.45 | $36.20 | 31,100 | — | — |
| 2005-06-14 | $7.39 | $35.91 | 26,700 | — | — |
| 2005-06-13 | $7.48 | $36.35 | 59,700 | — | — |
| 2005-06-10 | $7.53 | $36.59 | 26,700 | — | — |
| 2005-06-09 | $7.44 | $36.15 | 53,200 | — | — |
| 2005-06-08 | $7.54 | $36.64 | 26,500 | — | — |
| 2005-06-07 | $7.69 | $37.37 | 52,000 | — | — |
| 2005-06-06 | $7.56 | $36.74 | 101,000 | — | — |
| 2005-06-03 | $8.02 | $38.97 | 36,500 | — | — |
| 2005-06-02 | $8.04 | $39.07 | 56,900 | — | — |
| 2005-06-01 | $7.90 | $38.39 | 83,100 | — | — |
| 2005-05-31 | $7.69 | $37.37 | 136,200 | — | — |
| 2005-05-27 | $7.54 | $36.64 | 77,500 | — | — |
| 2005-05-26 | $7.20 | $34.99 | 57,800 | — | — |
| 2005-05-25 | $7.04 | $34.21 | 40,100 | — | — |
| 2005-05-24 | $7.15 | $34.74 | 52,000 | — | — |
| 2005-05-23 | $7.25 | $35.23 | 41,300 | — | — |
| 2005-05-20 | $7.35 | $35.71 | 34,000 | — | — |
| 2005-05-19 | $7.28 | $35.37 | 95,300 | — | — |
| 2005-05-18 | $7.05 | $34.26 | 79,200 | — | — |
| 2005-05-17 | $6.84 | $33.24 | 13,000 | — | — |
| 2005-05-16 | $6.88 | $33.43 | 38,300 | — | — |
| 2005-05-13 | $7.03 | $34.16 | 42,400 | — | — |
| 2005-05-12 | $7.05 | $34.26 | 40,900 | — | — |
| 2005-05-11 | $7.07 | $34.35 | 35,500 | — | — |
| 2005-05-10 | $6.93 | $33.67 | 65,900 | — | — |
| 2005-05-09 | $7.34 | $35.67 | 85,600 | — | — |
| 2005-05-06 | $7.01 | $34.06 | 53,000 | — | — |
| 2005-05-05 | $7.00 | $34.01 | 58,000 | — | — |
| 2005-05-04 | $6.55 | $31.83 | 35,800 | — | — |
| 2005-05-03 | $6.32 | $30.71 | 41,100 | — | — |
| 2005-05-02 | $6.25 | $30.37 | 79,400 | — | — |
| 2005-04-29 | $6.46 | $31.39 | 57,000 | — | — |
| 2005-04-28 | $6.48 | $31.49 | 34,100 | — | — |
| 2005-04-27 | $6.49 | $31.54 | 52,300 | — | — |
| 2005-04-26 | $7.02 | $33.72 | 83,900 | — | — |
| 2005-04-25 | $6.94 | $33.34 | 52,300 | — | — |
| 2005-04-22 | $6.56 | $31.51 | 40,900 | — | — |
| 2005-04-21 | $6.76 | $32.47 | 38,500 | — | — |
| 2005-04-20 | $6.50 | $31.22 | 81,300 | — | — |
| 2005-04-19 | $6.45 | $30.98 | 86,500 | — | — |
| 2005-04-18 | $6.03 | $28.97 | 121,600 | — | — |
| 2005-04-15 | $6.40 | $30.74 | 110,500 | — | — |
| 2005-04-14 | $6.73 | $32.33 | 51,800 | — | — |
| 2005-04-13 | $6.98 | $33.53 | 69,400 | — | — |
| 2005-04-12 | $6.73 | $32.33 | 73,000 | — | — |
| 2005-04-11 | $6.65 | $31.95 | 49,800 | — | — |
| 2005-04-08 | $6.90 | $33.15 | 33,700 | — | — |
| 2005-04-07 | $7.00 | $33.63 | 26,900 | — | — |
| 2005-04-06 | $6.91 | $33.19 | 72,400 | — | — |
| 2005-04-05 | $7.05 | $33.87 | 49,600 | — | — |
| 2005-04-04 | $6.96 | $33.43 | 80,100 | — | — |
| 2005-04-01 | $7.13 | $34.25 | 100,600 | — | — |
| 2005-03-31 | $6.83 | $32.81 | 46,300 | — | — |
| 2005-03-30 | $6.69 | $32.14 | 56,200 | — | — |
| 2005-03-29 | $6.70 | $32.19 | 123,800 | — | — |
| 2005-03-28 | $6.59 | $31.66 | 177,600 | — | — |
| 2005-03-24 | $7.08 | $34.01 | 77,700 | — | — |
| 2005-03-23 | $7.28 | $34.97 | 71,000 | — | — |
| 2005-03-22 | $7.58 | $36.41 | 114,600 | — | — |
| 2005-03-21 | $7.66 | $36.80 | 85,500 | — | — |
| 2005-03-18 | $7.76 | $37.28 | 149,500 | — | — |
| 2005-03-17 | $7.22 | $34.68 | 107,400 | — | — |
| 2005-03-16 | $7.05 | $33.87 | 128,600 | — | — |
| 2005-03-15 | $7.39 | $35.50 | 233,900 | — | — |
| 2005-03-14 | $7.45 | $35.79 | 223,500 | — | — |
| 2005-03-11 | $7.93 | $38.09 | 256,100 | — | — |
| 2005-03-10 | $8.10 | $38.91 | 284,300 | — | — |
| 2005-03-09 | $8.68 | $41.70 | 134,600 | — | — |
| 2005-03-08 | $8.98 | $43.14 | 174,900 | — | — |
| 2005-03-07 | $9.33 | $44.82 | 213,300 | — | — |
| 2005-03-04 | $10.07 | $48.37 | 126,500 | — | — |
| 2005-03-03 | $9.75 | $46.84 | 78,100 | — | — |
| 2005-03-02 | $9.65 | $46.36 | 338,200 | — | — |
| 2005-03-01 | $10.00 | $48.04 | 468,400 | — | — |
| 2005-02-28 | $8.92 | $42.85 | 440,800 | — | — |
| 2005-02-25 | $8.71 | $41.84 | 398,400 | — | — |
| 2005-02-24 | $9.09 | $43.67 | 245,500 | — | — |
| 2005-02-23 | $9.08 | $43.62 | 644,600 | — | — |
| 2005-02-22 | $9.25 | $44.43 | 876,000 | — | — |
| 2005-02-18 | $11.51 | $55.29 | 231,400 | — | — |
| 2005-02-17 | $11.80 | $56.68 | 344,300 | — | — |
| 2005-02-16 | $12.35 | $59.33 | 163,200 | — | — |
| 2005-02-15 | $12.20 | $58.61 | 383,800 | — | — |
| 2005-02-14 | $12.61 | $60.58 | 648,900 | — | — |
| 2005-02-11 | $12.29 | $59.04 | 501,800 | — | — |
| 2005-02-10 | $12.85 | $61.73 | 850,800 | — | — |
| 2005-02-09 | $15.80 | $75.90 | 390,700 | — | — |
| 2005-02-08 | $15.14 | $72.73 | 227,000 | — | — |
| 2005-02-07 | $14.28 | $68.60 | 156,700 | — | — |
| 2005-02-04 | $13.98 | $67.16 | 149,500 | — | — |
| 2005-02-03 | $13.74 | $66.00 | 245,400 | — | — |
| 2005-02-02 | $13.97 | $67.11 | 422,500 | — | — |
| 2005-02-01 | $13.30 | $63.89 | 602,600 | — | — |
| 2005-01-31 | $11.70 | $56.20 | 178,800 | — | — |
| 2005-01-28 | $11.49 | $55.20 | 138,100 | — | — |
| 2005-01-27 | $11.24 | $53.99 | 41,900 | — | — |
| 2005-01-26 | $11.10 | $53.32 | 52,800 | — | — |
| 2005-01-25 | $11.19 | $53.37 | 49,100 | — | — |
| 2005-01-24 | $11.05 | $52.70 | 51,100 | — | — |
| 2005-01-21 | $11.06 | $52.75 | 46,000 | — | — |
| 2005-01-20 | $11.28 | $53.80 | 29,500 | — | — |
| 2005-01-19 | $11.20 | $53.42 | 98,200 | — | — |
| 2005-01-18 | $11.44 | $54.56 | 96,900 | — | — |
| 2005-01-14 | $11.41 | $54.42 | 83,100 | — | — |
| 2005-01-13 | $11.42 | $54.47 | 106,900 | — | — |
| 2005-01-12 | $10.96 | $52.27 | 84,500 | — | — |
| 2005-01-11 | $11.05 | $52.70 | 112,700 | — | — |
| 2005-01-10 | $11.20 | $53.42 | 289,600 | — | — |
| 2005-01-07 | $10.26 | $48.93 | 84,300 | — | — |
| 2005-01-06 | $10.09 | $48.12 | 171,700 | — | — |
| 2005-01-05 | $9.43 | $44.98 | 375,600 | — | — |
| 2005-01-04 | $10.50 | $50.08 | 159,000 | — | — |
| 2005-01-03 | $10.90 | $51.99 | 112,800 | — | — |