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
- 2002-08-30 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 | $9.82 | $10.19 | 591,700 | — | — |
| 2005-12-29 | $9.58 | $9.95 | 157,000 | — | — |
| 2005-12-28 | $9.50 | $9.86 | 335,900 | — | — |
| 2005-12-27 | $9.67 | $10.04 | 223,300 | — | — |
| 2005-12-23 | $9.63 | $10.00 | 233,100 | — | — |
| 2005-12-22 | $9.70 | $10.07 | 320,400 | — | — |
| 2005-12-21 | $9.98 | $10.36 | 505,500 | — | — |
| 2005-12-20 | $9.90 | $10.28 | 174,300 | — | — |
| 2005-12-19 | $9.99 | $10.37 | 214,800 | — | — |
| 2005-12-16 | $10.08 | $10.46 | 505,600 | — | — |
| 2005-12-15 | $10.15 | $10.54 | 327,000 | — | — |
| 2005-12-14 | $10.28 | $10.67 | 251,700 | — | — |
| 2005-12-13 | $9.98 | $10.36 | 279,600 | — | — |
| 2005-12-12 | $9.83 | $10.21 | 362,200 | — | — |
| 2005-12-09 | $9.74 | $10.08 | 71,500 | — | — |
| 2005-12-08 | $9.56 | $9.89 | 88,200 | — | — |
| 2005-12-07 | $9.50 | $9.83 | 90,700 | — | — |
| 2005-12-06 | $9.58 | $9.91 | 310,800 | — | — |
| 2005-12-05 | $9.30 | $9.63 | 197,100 | — | — |
| 2005-12-02 | $9.21 | $9.53 | 102,700 | — | — |
| 2005-12-01 | $9.05 | $9.37 | 184,400 | — | — |
| 2005-11-30 | $8.92 | $9.23 | 248,800 | — | — |
| 2005-11-29 | $8.96 | $9.27 | 117,500 | — | — |
| 2005-11-28 | $8.88 | $9.19 | 166,700 | — | — |
| 2005-11-25 | $8.99 | $9.30 | 66,100 | — | — |
| 2005-11-23 | $9.13 | $9.45 | 86,400 | — | — |
| 2005-11-22 | $8.97 | $9.28 | 95,000 | — | — |
| 2005-11-21 | $8.96 | $9.27 | 178,100 | — | — |
| 2005-11-18 | $8.90 | $9.21 | 319,000 | — | — |
| 2005-11-17 | $8.95 | $9.26 | 228,100 | — | — |
| 2005-11-16 | $8.92 | $9.23 | 394,000 | — | — |
| 2005-11-15 | $9.06 | $9.38 | 357,200 | — | — |
| 2005-11-14 | $9.15 | $9.47 | 147,800 | — | — |
| 2005-11-11 | $9.25 | $9.57 | 119,700 | — | — |
| 2005-11-10 | $9.29 | $9.61 | 282,200 | — | — |
| 2005-11-09 | $9.20 | $9.52 | 196,700 | — | — |
| 2005-11-08 | $9.40 | $9.73 | 396,300 | — | — |
| 2005-11-07 | $9.70 | $10.04 | 438,600 | — | — |
| 2005-11-04 | $9.58 | $9.91 | 381,800 | — | — |
| 2005-11-03 | $9.50 | $9.83 | 108,900 | — | — |
| 2005-11-02 | $9.50 | $9.83 | 298,300 | — | — |
| 2005-11-01 | $9.22 | $9.54 | 1,352,800 | — | — |
| 2005-10-31 | $9.00 | $9.31 | 1,554,500 | — | — |
| 2005-10-28 | $9.14 | $9.46 | 515,900 | — | — |
| 2005-10-27 | $8.95 | $9.26 | 250,100 | — | — |
| 2005-10-26 | $8.99 | $9.30 | 780,400 | — | — |
| 2005-10-25 | $9.37 | $9.70 | 1,288,800 | — | — |
| 2005-10-24 | $9.90 | $10.25 | 160,700 | — | — |
| 2005-10-21 | $9.91 | $10.26 | 140,500 | — | — |
| 2005-10-20 | $9.94 | $10.29 | 233,300 | — | — |
| 2005-10-19 | $10.13 | $10.48 | 143,700 | — | — |
| 2005-10-18 | $9.98 | $10.33 | 86,100 | — | — |
| 2005-10-17 | $10.04 | $10.39 | 102,300 | — | — |
| 2005-10-14 | $10.20 | $10.56 | 88,300 | — | — |
| 2005-10-13 | $10.15 | $10.50 | 146,000 | — | — |
| 2005-10-12 | $9.92 | $10.27 | 168,900 | — | — |
| 2005-10-11 | $9.85 | $10.19 | 216,000 | — | — |
| 2005-10-10 | $10.07 | $10.42 | 142,700 | — | — |
| 2005-10-07 | $10.05 | $10.40 | 183,400 | — | — |
| 2005-10-06 | $10.24 | $10.60 | 100,200 | — | — |
| 2005-10-05 | $10.19 | $10.55 | 159,400 | — | — |
| 2005-10-04 | $10.45 | $10.82 | 153,900 | — | — |
| 2005-10-03 | $10.40 | $10.76 | 82,800 | — | — |
| 2005-09-30 | $10.59 | $10.96 | 122,300 | — | — |
| 2005-09-29 | $10.63 | $11.00 | 67,100 | — | — |
| 2005-09-28 | $10.33 | $10.69 | 428,400 | — | — |
| 2005-09-27 | $10.55 | $10.92 | 81,000 | — | — |
| 2005-09-26 | $10.68 | $11.05 | 147,000 | — | — |
| 2005-09-23 | $10.65 | $11.02 | 110,700 | — | — |
| 2005-09-22 | $10.55 | $10.92 | 221,500 | — | — |
| 2005-09-21 | $10.70 | $11.07 | 125,300 | — | — |
| 2005-09-20 | $11.10 | $11.49 | 211,700 | — | — |
| 2005-09-19 | $11.45 | $11.85 | 95,400 | — | — |
| 2005-09-16 | $11.60 | $12.01 | 370,400 | — | — |
| 2005-09-15 | $11.68 | $12.09 | 150,100 | — | — |
| 2005-09-14 | $11.72 | $12.13 | 126,000 | — | — |
| 2005-09-13 | $12.05 | $12.47 | 65,600 | — | — |
| 2005-09-12 | $12.29 | $12.69 | 115,300 | — | — |
| 2005-09-09 | $12.24 | $12.64 | 129,000 | — | — |
| 2005-09-08 | $12.15 | $12.54 | 82,500 | — | — |
| 2005-09-07 | $12.35 | $12.75 | 84,200 | — | — |
| 2005-09-06 | $12.42 | $12.82 | 108,800 | — | — |
| 2005-09-02 | $12.24 | $12.64 | 135,300 | — | — |
| 2005-09-01 | $12.34 | $12.74 | 190,900 | — | — |
| 2005-08-31 | $12.30 | $12.70 | 162,800 | — | — |
| 2005-08-30 | $12.20 | $12.60 | 138,400 | — | — |
| 2005-08-29 | $11.94 | $12.33 | 175,700 | — | — |
| 2005-08-26 | $11.62 | $12.00 | 159,200 | — | — |
| 2005-08-25 | $11.61 | $11.99 | 67,900 | — | — |
| 2005-08-24 | $11.55 | $11.92 | 145,400 | — | — |
| 2005-08-23 | $11.15 | $11.51 | 341,900 | — | — |
| 2005-08-22 | $11.09 | $11.45 | 376,900 | — | — |
| 2005-08-19 | $11.20 | $11.56 | 2,013,100 | — | — |
| 2005-08-18 | $13.17 | $13.60 | 90,100 | — | — |
| 2005-08-17 | $13.27 | $13.70 | 55,500 | — | — |
| 2005-08-16 | $13.09 | $13.51 | 70,700 | — | — |
| 2005-08-15 | $13.39 | $13.82 | 49,600 | — | — |
| 2005-08-12 | $13.20 | $13.63 | 75,000 | — | — |
| 2005-08-11 | $13.30 | $13.73 | 60,900 | — | — |
| 2005-08-10 | $13.12 | $13.55 | 245,900 | — | — |
| 2005-08-09 | $13.03 | $13.45 | 333,600 | — | — |
| 2005-08-08 | $13.02 | $13.44 | 114,200 | — | — |
| 2005-08-05 | $13.08 | $13.50 | 147,200 | — | — |
| 2005-08-04 | $13.17 | $13.60 | 86,700 | — | — |
| 2005-08-03 | $13.20 | $13.63 | 73,900 | — | — |
| 2005-08-02 | $13.50 | $13.94 | 175,000 | — | — |
| 2005-08-01 | $12.89 | $13.31 | 87,700 | — | — |
| 2005-07-29 | $12.85 | $13.27 | 119,600 | — | — |
| 2005-07-28 | $12.75 | $13.16 | 523,400 | — | — |
| 2005-07-27 | $12.80 | $13.22 | 120,600 | — | — |
| 2005-07-26 | $12.89 | $13.31 | 101,400 | — | — |
| 2005-07-25 | $12.99 | $13.41 | 54,800 | — | — |
| 2005-07-22 | $13.22 | $13.65 | 72,900 | — | — |
| 2005-07-21 | $12.85 | $13.27 | 71,500 | — | — |
| 2005-07-20 | $13.00 | $13.42 | 89,000 | — | — |
| 2005-07-19 | $13.04 | $13.46 | 82,800 | — | — |
| 2005-07-18 | $12.96 | $13.38 | 80,100 | — | — |
| 2005-07-15 | $12.97 | $13.39 | 186,500 | — | — |
| 2005-07-14 | $12.95 | $13.37 | 270,900 | — | — |
| 2005-07-13 | $13.00 | $13.42 | 134,000 | — | — |
| 2005-07-12 | $12.86 | $13.28 | 137,400 | — | — |
| 2005-07-11 | $12.99 | $13.41 | 207,500 | — | — |
| 2005-07-08 | $12.74 | $13.15 | 205,700 | — | — |
| 2005-07-07 | $12.71 | $13.12 | 212,700 | — | — |
| 2005-07-06 | $12.78 | $13.19 | 610,600 | — | — |
| 2005-07-05 | $12.75 | $13.16 | 184,400 | — | — |
| 2005-07-01 | $12.27 | $12.67 | 161,200 | — | — |
| 2005-06-30 | $12.06 | $12.45 | 201,300 | — | — |
| 2005-06-29 | $11.74 | $12.12 | 104,000 | — | — |
| 2005-06-28 | $11.72 | $12.10 | 326,400 | — | — |
| 2005-06-27 | $11.36 | $11.73 | 131,500 | — | — |
| 2005-06-24 | $11.09 | $11.45 | 316,700 | — | — |
| 2005-06-23 | $10.89 | $11.24 | 343,100 | — | — |
| 2005-06-22 | $10.74 | $11.09 | 247,100 | — | — |
| 2005-06-21 | $10.92 | $11.27 | 150,000 | — | — |
| 2005-06-20 | $11.50 | $11.87 | 130,400 | — | — |
| 2005-06-17 | $11.38 | $11.75 | 388,600 | — | — |
| 2005-06-16 | $11.59 | $11.97 | 195,600 | — | — |
| 2005-06-15 | $11.48 | $11.85 | 171,300 | — | — |
| 2005-06-14 | $11.44 | $11.81 | 162,800 | — | — |
| 2005-06-13 | $11.12 | $11.48 | 209,400 | — | — |
| 2005-06-10 | $10.72 | $11.04 | 273,600 | — | — |
| 2005-06-09 | $10.80 | $11.12 | 132,500 | — | — |
| 2005-06-08 | $11.09 | $11.42 | 159,200 | — | — |
| 2005-06-07 | $11.10 | $11.43 | 161,000 | — | — |
| 2005-06-06 | $11.59 | $11.93 | 49,800 | — | — |
| 2005-06-03 | $11.56 | $11.90 | 140,100 | — | — |
| 2005-06-02 | $11.69 | $12.04 | 97,200 | — | — |
| 2005-06-01 | $11.77 | $12.12 | 80,200 | — | — |
| 2005-05-31 | $11.75 | $12.10 | 235,900 | — | — |
| 2005-05-27 | $11.95 | $12.30 | 47,900 | — | — |
| 2005-05-26 | $11.90 | $12.25 | 54,300 | — | — |
| 2005-05-25 | $11.71 | $12.06 | 217,800 | — | — |
| 2005-05-24 | $12.01 | $12.36 | 251,500 | — | — |
| 2005-05-23 | $12.07 | $12.43 | 75,800 | — | — |
| 2005-05-20 | $12.16 | $12.52 | 69,200 | — | — |
| 2005-05-19 | $12.29 | $12.65 | 71,700 | — | — |
| 2005-05-18 | $12.39 | $12.76 | 91,200 | — | — |
| 2005-05-17 | $12.29 | $12.65 | 108,600 | — | — |
| 2005-05-16 | $12.25 | $12.61 | 102,500 | — | — |
| 2005-05-13 | $12.20 | $12.56 | 96,100 | — | — |
| 2005-05-12 | $12.23 | $12.59 | 63,800 | — | — |
| 2005-05-11 | $12.20 | $12.56 | 81,000 | — | — |
| 2005-05-10 | $12.40 | $12.77 | 151,600 | — | — |
| 2005-05-09 | $12.75 | $13.13 | 134,500 | — | — |
| 2005-05-06 | $12.96 | $13.34 | 52,100 | — | — |
| 2005-05-05 | $12.90 | $13.28 | 124,200 | — | — |
| 2005-05-04 | $12.96 | $13.34 | 208,700 | — | — |
| 2005-05-03 | $13.00 | $13.38 | 227,900 | — | — |
| 2005-05-02 | $12.95 | $13.33 | 130,900 | — | — |
| 2005-04-29 | $13.15 | $13.54 | 129,800 | — | — |
| 2005-04-28 | $12.96 | $13.34 | 54,700 | — | — |
| 2005-04-27 | $13.12 | $13.51 | 90,200 | — | — |
| 2005-04-26 | $13.18 | $13.57 | 90,700 | — | — |
| 2005-04-25 | $13.22 | $13.61 | 64,700 | — | — |
| 2005-04-22 | $13.10 | $13.49 | 138,500 | — | — |
| 2005-04-21 | $13.29 | $13.68 | 180,600 | — | — |
| 2005-04-20 | $13.10 | $13.49 | 167,400 | — | — |
| 2005-04-19 | $13.25 | $13.64 | 213,100 | — | — |
| 2005-04-18 | $13.41 | $13.81 | 275,600 | — | — |
| 2005-04-15 | $13.62 | $14.02 | 137,800 | — | — |
| 2005-04-14 | $13.99 | $14.40 | 95,600 | — | — |
| 2005-04-13 | $13.97 | $14.38 | 52,200 | — | — |
| 2005-04-12 | $14.18 | $14.60 | 92,300 | — | — |
| 2005-04-11 | $14.06 | $14.48 | 87,400 | — | — |
| 2005-04-08 | $14.07 | $14.49 | 120,600 | — | — |
| 2005-04-07 | $14.30 | $14.72 | 111,300 | — | — |
| 2005-04-06 | $14.50 | $14.93 | 468,700 | — | — |
| 2005-04-05 | $14.47 | $14.90 | 164,600 | — | — |
| 2005-04-04 | $14.40 | $14.83 | 101,400 | — | — |
| 2005-04-01 | $14.28 | $14.70 | 148,900 | — | — |
| 2005-03-31 | $14.47 | $14.90 | 97,300 | — | — |
| 2005-03-30 | $14.32 | $14.74 | 75,500 | — | — |
| 2005-03-29 | $14.04 | $14.45 | 55,300 | — | — |
| 2005-03-28 | $14.38 | $14.80 | 44,000 | — | — |
| 2005-03-24 | $14.34 | $14.76 | 127,700 | — | — |
| 2005-03-23 | $14.38 | $14.80 | 96,600 | — | — |
| 2005-03-22 | $14.40 | $14.83 | 103,000 | — | — |
| 2005-03-21 | $14.47 | $14.90 | 90,200 | — | — |
| 2005-03-18 | $14.40 | $14.83 | 185,000 | — | — |
| 2005-03-17 | $14.75 | $15.19 | 96,200 | — | — |
| 2005-03-16 | $14.42 | $14.85 | 277,700 | — | — |
| 2005-03-15 | $14.21 | $14.63 | 141,600 | — | — |
| 2005-03-14 | $14.04 | $14.45 | 121,400 | — | — |
| 2005-03-11 | $13.65 | $14.05 | 124,300 | — | — |
| 2005-03-10 | $14.22 | $14.61 | 79,500 | — | — |
| 2005-03-09 | $14.18 | $14.57 | 69,200 | — | — |
| 2005-03-08 | $14.59 | $14.99 | 81,500 | — | — |
| 2005-03-07 | $14.85 | $15.26 | 134,700 | — | — |
| 2005-03-04 | $14.79 | $15.19 | 93,100 | — | — |
| 2005-03-03 | $14.76 | $15.16 | 214,500 | — | — |
| 2005-03-02 | $14.70 | $15.10 | 99,100 | — | — |
| 2005-03-01 | $14.78 | $15.18 | 116,100 | — | — |
| 2005-02-28 | $14.54 | $14.94 | 84,200 | — | — |
| 2005-02-25 | $14.58 | $14.98 | 87,700 | — | — |
| 2005-02-24 | $14.64 | $15.04 | 118,000 | — | — |
| 2005-02-23 | $14.74 | $15.14 | 68,600 | — | — |
| 2005-02-22 | $14.79 | $15.19 | 72,200 | — | — |
| 2005-02-18 | $15.14 | $15.55 | 56,200 | — | — |
| 2005-02-17 | $15.28 | $15.70 | 89,500 | — | — |
| 2005-02-16 | $15.48 | $15.90 | 72,400 | — | — |
| 2005-02-15 | $15.55 | $15.98 | 109,200 | — | — |
| 2005-02-14 | $15.73 | $16.16 | 85,300 | — | — |
| 2005-02-11 | $15.70 | $16.13 | 115,400 | — | — |
| 2005-02-10 | $15.37 | $15.79 | 105,000 | — | — |
| 2005-02-09 | $15.46 | $15.88 | 214,800 | — | — |
| 2005-02-08 | $15.72 | $16.15 | 206,400 | — | — |
| 2005-02-07 | $15.45 | $15.87 | 261,000 | — | — |
| 2005-02-04 | $14.98 | $15.39 | 129,200 | — | — |
| 2005-02-03 | $14.72 | $15.12 | 99,100 | — | — |
| 2005-02-02 | $14.69 | $15.09 | 125,700 | — | — |
| 2005-02-01 | $14.66 | $15.06 | 147,800 | — | — |
| 2005-01-31 | $14.46 | $14.86 | 165,800 | — | — |
| 2005-01-28 | $14.43 | $14.82 | 220,400 | — | — |
| 2005-01-27 | $14.20 | $14.59 | 95,800 | — | — |
| 2005-01-26 | $14.11 | $14.50 | 87,000 | — | — |
| 2005-01-25 | $13.86 | $14.24 | 71,800 | — | — |
| 2005-01-24 | $13.72 | $14.10 | 62,000 | — | — |
| 2005-01-21 | $13.88 | $14.26 | 101,500 | — | — |
| 2005-01-20 | $13.82 | $14.20 | 123,500 | — | — |
| 2005-01-19 | $13.86 | $14.24 | 82,100 | — | — |
| 2005-01-18 | $14.32 | $14.71 | 54,400 | — | — |
| 2005-01-14 | $14.28 | $14.67 | 49,400 | — | — |
| 2005-01-13 | $14.06 | $14.44 | 83,200 | — | — |
| 2005-01-12 | $14.17 | $14.56 | 152,100 | — | — |
| 2005-01-11 | $14.02 | $14.40 | 106,500 | — | — |
| 2005-01-10 | $14.44 | $14.84 | 163,600 | — | — |
| 2005-01-07 | $14.01 | $14.39 | 194,000 | — | — |
| 2005-01-06 | $13.95 | $14.33 | 126,900 | — | — |
| 2005-01-05 | $14.00 | $14.38 | 275,600 | — | — |
| 2005-01-04 | $14.11 | $14.50 | 263,700 | — | — |
| 2005-01-03 | $14.69 | $15.09 | 284,100 | — | — |