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
- 1994-01-20 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 | $10.58 | $10.58 | 353,000 | — | — |
| 2005-12-29 | $10.65 | $10.65 | 463,200 | — | — |
| 2005-12-28 | $10.56 | $10.56 | 646,800 | — | — |
| 2005-12-27 | $10.54 | $10.54 | 1,433,600 | — | — |
| 2005-12-23 | $10.42 | $10.42 | 320,400 | — | — |
| 2005-12-22 | $10.45 | $10.45 | 649,800 | — | — |
| 2005-12-21 | $10.40 | $10.40 | 1,234,200 | — | — |
| 2005-12-20 | $10.01 | $10.01 | 6,623,600 | — | — |
| 2005-12-19 | $10.29 | $10.29 | 1,357,600 | — | — |
| 2005-12-16 | $10.52 | $10.52 | 989,800 | — | — |
| 2005-12-15 | $10.81 | $10.81 | 702,000 | — | — |
| 2005-12-14 | $10.87 | $10.87 | 740,200 | — | — |
| 2005-12-13 | $10.66 | $10.66 | 1,126,600 | — | — |
| 2005-12-12 | $10.97 | $10.96 | 196,400 | — | — |
| 2005-12-09 | $10.84 | $10.84 | 239,800 | — | — |
| 2005-12-08 | $10.81 | $10.81 | 171,800 | — | — |
| 2005-12-07 | $10.84 | $10.84 | 300,600 | — | — |
| 2005-12-06 | $10.87 | $10.87 | 299,800 | — | — |
| 2005-12-05 | $10.87 | $10.87 | 673,200 | — | — |
| 2005-12-02 | $10.88 | $10.88 | 1,002,800 | — | — |
| 2005-12-01 | $11.22 | $11.22 | 698,200 | — | — |
| 2005-11-30 | $11.17 | $11.17 | 1,524,600 | — | — |
| 2005-11-29 | $10.87 | $10.87 | 494,800 | — | — |
| 2005-11-28 | $10.95 | $10.95 | 261,200 | — | — |
| 2005-11-25 | $11.00 | $11.00 | 56,600 | — | — |
| 2005-11-23 | $11.02 | $11.02 | 266,200 | — | — |
| 2005-11-22 | $10.92 | $10.92 | 371,000 | — | — |
| 2005-11-21 | $10.92 | $10.92 | 322,000 | — | — |
| 2005-11-18 | $10.94 | $10.94 | 373,000 | — | — |
| 2005-11-17 | $10.88 | $10.88 | 328,200 | — | — |
| 2005-11-16 | $10.70 | $10.70 | 338,000 | — | — |
| 2005-11-15 | $10.81 | $10.81 | 262,600 | — | — |
| 2005-11-14 | $10.87 | $10.87 | 396,800 | — | — |
| 2005-11-11 | $11.11 | $11.10 | 439,400 | — | — |
| 2005-11-10 | $11.01 | $11.01 | 548,000 | — | — |
| 2005-11-09 | $10.94 | $10.94 | 910,400 | — | — |
| 2005-11-08 | $10.80 | $10.80 | 2,538,600 | — | — |
| 2005-11-07 | $10.28 | $10.28 | 286,200 | — | — |
| 2005-11-04 | $10.30 | $10.30 | 677,200 | — | — |
| 2005-11-03 | $10.48 | $10.48 | 866,000 | — | — |
| 2005-11-02 | $9.90 | $9.90 | 328,600 | — | — |
| 2005-11-01 | $9.66 | $9.66 | 212,800 | — | — |
| 2005-10-31 | $9.66 | $9.66 | 216,200 | — | — |
| 2005-10-28 | $9.48 | $9.48 | 181,000 | — | — |
| 2005-10-27 | $9.32 | $9.32 | 154,400 | — | — |
| 2005-10-26 | $9.34 | $9.34 | 211,800 | — | — |
| 2005-10-25 | $9.48 | $9.48 | 159,200 | — | — |
| 2005-10-24 | $9.59 | $9.59 | 181,000 | — | — |
| 2005-10-21 | $9.36 | $9.36 | 129,800 | — | — |
| 2005-10-20 | $9.19 | $9.19 | 237,400 | — | — |
| 2005-10-19 | $9.35 | $9.35 | 440,600 | — | — |
| 2005-10-18 | $9.37 | $9.37 | 194,000 | — | — |
| 2005-10-17 | $9.52 | $9.52 | 231,400 | — | — |
| 2005-10-14 | $9.45 | $9.45 | 210,600 | — | — |
| 2005-10-13 | $9.26 | $9.26 | 245,600 | — | — |
| 2005-10-12 | $9.28 | $9.28 | 190,400 | — | — |
| 2005-10-11 | $9.35 | $9.35 | 183,000 | — | — |
| 2005-10-10 | $9.36 | $9.36 | 122,800 | — | — |
| 2005-10-07 | $9.44 | $9.44 | 201,800 | — | — |
| 2005-10-06 | $9.47 | $9.47 | 198,800 | — | — |
| 2005-10-05 | $9.46 | $9.46 | 281,800 | — | — |
| 2005-10-04 | $9.77 | $9.77 | 312,000 | — | — |
| 2005-10-03 | $9.76 | $9.76 | 246,200 | — | — |
| 2005-09-30 | $9.70 | $9.70 | 373,400 | — | — |
| 2005-09-29 | $9.76 | $9.76 | 176,600 | — | — |
| 2005-09-28 | $9.62 | $9.62 | 334,200 | — | — |
| 2005-09-27 | $9.73 | $9.73 | 749,400 | — | — |
| 2005-09-26 | $9.27 | $9.27 | 157,400 | — | — |
| 2005-09-23 | $9.21 | $9.21 | 176,000 | — | — |
| 2005-09-22 | $9.32 | $9.32 | 246,000 | — | — |
| 2005-09-21 | $9.34 | $9.34 | 403,000 | — | — |
| 2005-09-20 | $9.58 | $9.58 | 301,400 | — | — |
| 2005-09-19 | $9.65 | $9.65 | 306,400 | — | — |
| 2005-09-16 | $9.67 | $9.67 | 881,200 | — | — |
| 2005-09-15 | $9.50 | $9.50 | 754,600 | — | — |
| 2005-09-14 | $9.31 | $9.31 | 287,400 | — | — |
| 2005-09-13 | $9.29 | $9.29 | 214,600 | — | — |
| 2005-09-12 | $9.28 | $9.28 | 229,400 | — | — |
| 2005-09-09 | $9.30 | $9.30 | 181,800 | — | — |
| 2005-09-08 | $9.24 | $9.24 | 440,200 | — | — |
| 2005-09-07 | $9.29 | $9.29 | 721,800 | — | — |
| 2005-09-06 | $9.34 | $9.34 | 447,600 | — | — |
| 2005-09-02 | $9.33 | $9.33 | 448,600 | — | — |
| 2005-09-01 | $9.24 | $9.24 | 832,200 | — | — |
| 2005-08-31 | $9.44 | $9.44 | 456,200 | — | — |
| 2005-08-30 | $9.38 | $9.38 | 175,800 | — | — |
| 2005-08-29 | $9.35 | $9.35 | 271,600 | — | — |
| 2005-08-26 | $9.28 | $9.28 | 314,600 | — | — |
| 2005-08-25 | $9.15 | $9.15 | 385,200 | — | — |
| 2005-08-24 | $9.49 | $9.49 | 294,400 | — | — |
| 2005-08-23 | $9.46 | $9.46 | 222,400 | — | — |
| 2005-08-22 | $9.47 | $9.47 | 189,000 | — | — |
| 2005-08-19 | $9.45 | $9.45 | 263,400 | — | — |
| 2005-08-18 | $9.37 | $9.37 | 195,400 | — | — |
| 2005-08-17 | $9.43 | $9.43 | 142,400 | — | — |
| 2005-08-16 | $9.47 | $9.47 | 223,200 | — | — |
| 2005-08-15 | $9.59 | $9.59 | 205,600 | — | — |
| 2005-08-12 | $9.46 | $9.46 | 187,800 | — | — |
| 2005-08-11 | $9.65 | $9.65 | 275,800 | — | — |
| 2005-08-10 | $9.52 | $9.52 | 215,800 | — | — |
| 2005-08-09 | $9.57 | $9.57 | 260,200 | — | — |
| 2005-08-08 | $9.49 | $9.49 | 493,400 | — | — |
| 2005-08-05 | $9.92 | $9.92 | 288,800 | — | — |
| 2005-08-04 | $9.87 | $9.87 | 571,600 | — | — |
| 2005-08-03 | $9.97 | $9.97 | 117,000 | — | — |
| 2005-08-02 | $10.06 | $10.06 | 381,800 | — | — |
| 2005-08-01 | $9.91 | $9.91 | 222,600 | — | — |
| 2005-07-29 | $9.92 | $9.92 | 285,800 | — | — |
| 2005-07-28 | $10.04 | $10.04 | 205,400 | — | — |
| 2005-07-27 | $9.90 | $9.90 | 151,600 | — | — |
| 2005-07-26 | $9.89 | $9.89 | 220,200 | — | — |
| 2005-07-25 | $9.85 | $9.85 | 389,000 | — | — |
| 2005-07-22 | $9.86 | $9.86 | 299,000 | — | — |
| 2005-07-21 | $9.71 | $9.71 | 220,800 | — | — |
| 2005-07-20 | $9.91 | $9.91 | 368,600 | — | — |
| 2005-07-19 | $9.79 | $9.79 | 447,400 | — | — |
| 2005-07-18 | $9.85 | $9.85 | 386,400 | — | — |
| 2005-07-15 | $9.99 | $9.99 | 317,800 | — | — |
| 2005-07-14 | $10.15 | $10.15 | 289,800 | — | — |
| 2005-07-13 | $10.18 | $10.18 | 277,200 | — | — |
| 2005-07-12 | $10.20 | $10.20 | 791,200 | — | — |
| 2005-07-11 | $10.23 | $10.23 | 538,600 | — | — |
| 2005-07-08 | $10.22 | $10.22 | 338,600 | — | — |
| 2005-07-07 | $10.01 | $10.01 | 407,400 | — | — |
| 2005-07-06 | $10.03 | $10.03 | 646,600 | — | — |
| 2005-07-05 | $9.98 | $9.98 | 443,400 | — | — |
| 2005-07-01 | $9.88 | $9.88 | 299,800 | — | — |
| 2005-06-30 | $9.75 | $9.75 | 240,000 | — | — |
| 2005-06-29 | $9.67 | $9.67 | 446,200 | — | — |
| 2005-06-28 | $9.84 | $9.84 | 464,200 | — | — |
| 2005-06-27 | $9.53 | $9.53 | 175,200 | — | — |
| 2005-06-24 | $9.66 | $9.66 | 460,800 | — | — |
| 2005-06-23 | $9.83 | $9.83 | 182,200 | — | — |
| 2005-06-22 | $9.97 | $9.97 | 258,000 | — | — |
| 2005-06-21 | $9.92 | $9.92 | 410,400 | — | — |
| 2005-06-20 | $9.90 | $9.90 | 674,000 | — | — |
| 2005-06-17 | $10.09 | $10.09 | 645,400 | — | — |
| 2005-06-16 | $10.07 | $10.07 | 249,800 | — | — |
| 2005-06-15 | $9.98 | $9.98 | 321,000 | — | — |
| 2005-06-14 | $10.08 | $10.08 | 249,200 | — | — |
| 2005-06-13 | $9.89 | $9.89 | 167,600 | — | — |
| 2005-06-10 | $9.81 | $9.81 | 272,200 | — | — |
| 2005-06-09 | $9.74 | $9.74 | 194,800 | — | — |
| 2005-06-08 | $9.64 | $9.64 | 237,600 | — | — |
| 2005-06-07 | $9.71 | $9.71 | 688,400 | — | — |
| 2005-06-06 | $9.73 | $9.73 | 457,200 | — | — |
| 2005-06-03 | $9.49 | $9.49 | 502,800 | — | — |
| 2005-06-02 | $9.42 | $9.42 | 445,600 | — | — |
| 2005-06-01 | $9.23 | $9.23 | 226,200 | — | — |
| 2005-05-31 | $9.00 | $9.00 | 216,200 | — | — |
| 2005-05-27 | $9.12 | $9.12 | 161,800 | — | — |
| 2005-05-26 | $9.14 | $9.14 | 257,400 | — | — |
| 2005-05-25 | $9.00 | $9.00 | 367,200 | — | — |
| 2005-05-24 | $9.00 | $9.00 | 159,000 | — | — |
| 2005-05-23 | $9.00 | $9.00 | 411,800 | — | — |
| 2005-05-20 | $9.03 | $9.03 | 235,000 | — | — |
| 2005-05-19 | $9.04 | $9.04 | 626,400 | — | — |
| 2005-05-18 | $8.85 | $8.85 | 437,600 | — | — |
| 2005-05-17 | $8.82 | $8.82 | 342,600 | — | — |
| 2005-05-16 | $8.85 | $8.85 | 253,000 | — | — |
| 2005-05-13 | $8.75 | $8.75 | 301,600 | — | — |
| 2005-05-12 | $8.81 | $8.81 | 379,400 | — | — |
| 2005-05-11 | $8.85 | $8.85 | 455,600 | — | — |
| 2005-05-10 | $8.77 | $8.77 | 437,800 | — | — |
| 2005-05-09 | $8.86 | $8.86 | 403,600 | — | — |
| 2005-05-06 | $8.80 | $8.80 | 325,400 | — | — |
| 2005-05-05 | $8.81 | $8.81 | 688,600 | — | — |
| 2005-05-04 | $8.75 | $8.75 | 786,200 | — | — |
| 2005-05-03 | $8.60 | $8.60 | 1,402,000 | — | — |
| 2005-05-02 | $9.21 | $9.21 | 467,800 | — | — |
| 2005-04-29 | $8.88 | $8.88 | 581,600 | — | — |
| 2005-04-28 | $8.69 | $8.69 | 501,600 | — | — |
| 2005-04-27 | $8.99 | $8.99 | 237,800 | — | — |
| 2005-04-26 | $9.04 | $9.04 | 207,800 | — | — |
| 2005-04-25 | $9.22 | $9.22 | 283,000 | — | — |
| 2005-04-22 | $9.11 | $9.11 | 225,600 | — | — |
| 2005-04-21 | $9.22 | $9.22 | 433,000 | — | — |
| 2005-04-20 | $9.10 | $9.10 | 239,400 | — | — |
| 2005-04-19 | $9.24 | $9.24 | 259,000 | — | — |
| 2005-04-18 | $9.13 | $9.13 | 350,200 | — | — |
| 2005-04-15 | $8.97 | $8.97 | 375,800 | — | — |
| 2005-04-14 | $9.18 | $9.18 | 282,200 | — | — |
| 2005-04-13 | $9.17 | $9.17 | 220,800 | — | — |
| 2005-04-12 | $9.27 | $9.27 | 306,400 | — | — |
| 2005-04-11 | $9.06 | $9.06 | 473,600 | — | — |
| 2005-04-08 | $9.11 | $9.11 | 402,800 | — | — |
| 2005-04-07 | $9.10 | $9.10 | 396,400 | — | — |
| 2005-04-06 | $9.14 | $9.14 | 963,800 | — | — |
| 2005-04-05 | $9.26 | $9.26 | 423,600 | — | — |
| 2005-04-04 | $9.29 | $9.29 | 316,200 | — | — |
| 2005-04-01 | $9.33 | $9.33 | 603,400 | — | — |
| 2005-03-31 | $9.32 | $9.32 | 597,000 | — | — |
| 2005-03-30 | $9.42 | $9.42 | 254,400 | — | — |
| 2005-03-29 | $9.23 | $9.23 | 447,000 | — | — |
| 2005-03-28 | $9.40 | $9.40 | 439,200 | — | — |
| 2005-03-24 | $9.40 | $9.40 | 436,800 | — | — |
| 2005-03-23 | $9.24 | $9.24 | 336,600 | — | — |
| 2005-03-22 | $9.30 | $9.30 | 466,200 | — | — |
| 2005-03-21 | $9.20 | $9.20 | 280,200 | — | — |
| 2005-03-18 | $9.10 | $9.10 | 541,200 | — | — |
| 2005-03-17 | $9.19 | $9.19 | 426,400 | — | — |
| 2005-03-16 | $9.27 | $9.27 | 203,000 | — | — |
| 2005-03-15 | $9.29 | $9.29 | 279,200 | — | — |
| 2005-03-14 | $9.43 | $9.43 | 420,600 | — | — |
| 2005-03-11 | $9.27 | $9.27 | 293,200 | — | — |
| 2005-03-10 | $9.33 | $9.33 | 417,200 | — | — |
| 2005-03-09 | $9.31 | $9.31 | 406,600 | — | — |
| 2005-03-08 | $9.32 | $9.32 | 340,400 | — | — |
| 2005-03-07 | $9.38 | $9.38 | 401,000 | — | — |
| 2005-03-04 | $9.45 | $9.45 | 385,600 | — | — |
| 2005-03-03 | $9.35 | $9.35 | 269,600 | — | — |
| 2005-03-02 | $9.44 | $9.44 | 314,400 | — | — |
| 2005-03-01 | $9.46 | $9.46 | 715,200 | — | — |
| 2005-02-28 | $9.34 | $9.34 | 612,400 | — | — |
| 2005-02-25 | $9.35 | $9.35 | 817,400 | — | — |
| 2005-02-24 | $9.19 | $9.19 | 579,000 | — | — |
| 2005-02-23 | $9.23 | $9.23 | 638,200 | — | — |
| 2005-02-22 | $9.17 | $9.17 | 539,200 | — | — |
| 2005-02-18 | $9.39 | $9.39 | 662,400 | — | — |
| 2005-02-17 | $9.46 | $9.46 | 657,200 | — | — |
| 2005-02-16 | $9.60 | $9.60 | 1,933,200 | — | — |
| 2005-02-15 | $9.50 | $9.50 | 1,198,400 | — | — |
| 2005-02-14 | $9.44 | $9.44 | 466,600 | — | — |
| 2005-02-11 | $9.45 | $9.45 | 806,400 | — | — |
| 2005-02-10 | $9.48 | $9.48 | 1,292,400 | — | — |
| 2005-02-09 | $9.34 | $9.34 | 598,600 | — | — |
| 2005-02-08 | $9.38 | $9.38 | 1,438,200 | — | — |
| 2005-02-07 | $9.85 | $9.85 | 534,800 | — | — |
| 2005-02-04 | $9.93 | $9.93 | 904,200 | — | — |
| 2005-02-03 | $9.98 | $9.98 | 725,800 | — | — |
| 2005-02-02 | $10.13 | $10.13 | 469,000 | — | — |
| 2005-02-01 | $10.12 | $10.12 | 323,800 | — | — |
| 2005-01-31 | $10.06 | $10.06 | 334,000 | — | — |
| 2005-01-28 | $9.94 | $9.94 | 512,000 | — | — |
| 2005-01-27 | $9.96 | $9.96 | 630,400 | — | — |
| 2005-01-26 | $9.93 | $9.93 | 436,000 | — | — |
| 2005-01-25 | $9.65 | $9.65 | 916,200 | — | — |
| 2005-01-24 | $9.84 | $9.84 | 417,800 | — | — |
| 2005-01-21 | $10.09 | $10.09 | 361,200 | — | — |
| 2005-01-20 | $10.18 | $10.18 | 212,600 | — | — |
| 2005-01-19 | $10.19 | $10.19 | 451,200 | — | — |
| 2005-01-18 | $10.25 | $10.25 | 403,200 | — | — |
| 2005-01-14 | $10.25 | $10.25 | 303,400 | — | — |
| 2005-01-13 | $10.10 | $10.10 | 362,800 | — | — |
| 2005-01-12 | $10.22 | $10.22 | 245,600 | — | — |
| 2005-01-11 | $10.27 | $10.27 | 537,200 | — | — |
| 2005-01-10 | $10.29 | $10.29 | 475,400 | — | — |
| 2005-01-07 | $10.37 | $10.37 | 625,000 | — | — |
| 2005-01-06 | $10.24 | $10.24 | 781,200 | — | — |
| 2005-01-05 | $10.07 | $10.07 | 823,200 | — | — |
| 2005-01-04 | $10.24 | $10.24 | 444,400 | — | — |
| 2005-01-03 | $10.37 | $10.37 | 677,000 | — | — |