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
- 1988-02-04 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 | $11.97 | $12.36 | 207,450 | — | — |
| 2005-12-29 | $12.00 | $12.39 | 133,650 | — | — |
| 2005-12-28 | $12.34 | $12.74 | 73,950 | — | — |
| 2005-12-27 | $11.99 | $12.35 | 102,900 | — | — |
| 2005-12-23 | $11.80 | $12.16 | 35,250 | — | — |
| 2005-12-22 | $11.84 | $12.20 | 97,800 | — | — |
| 2005-12-21 | $11.73 | $12.08 | 32,250 | — | — |
| 2005-12-20 | $11.66 | $12.01 | 118,050 | — | — |
| 2005-12-19 | $11.73 | $12.09 | 78,750 | — | — |
| 2005-12-16 | $11.90 | $12.26 | 127,200 | — | — |
| 2005-12-15 | $11.67 | $12.02 | 169,800 | — | — |
| 2005-12-14 | $11.41 | $11.75 | 86,850 | — | — |
| 2005-12-13 | $11.70 | $12.05 | 87,150 | — | — |
| 2005-12-12 | $11.47 | $11.81 | 104,550 | — | — |
| 2005-12-09 | $11.57 | $11.92 | 129,900 | — | — |
| 2005-12-08 | $11.30 | $11.64 | 174,750 | — | — |
| 2005-12-07 | $11.32 | $11.66 | 93,750 | — | — |
| 2005-12-06 | $11.30 | $11.64 | 193,500 | — | — |
| 2005-12-05 | $11.20 | $11.54 | 120,150 | — | — |
| 2005-12-02 | $11.21 | $11.55 | 112,950 | — | — |
| 2005-12-01 | $11.10 | $11.43 | 181,800 | — | — |
| 2005-11-30 | $11.04 | $11.37 | 679,200 | — | — |
| 2005-11-29 | $10.69 | $11.02 | 341,850 | — | — |
| 2005-11-28 | $10.29 | $10.60 | 175,350 | — | — |
| 2005-11-25 | $10.19 | $10.49 | 57,450 | — | — |
| 2005-11-23 | $10.27 | $10.58 | 98,700 | — | — |
| 2005-11-22 | $10.19 | $10.50 | 97,350 | — | — |
| 2005-11-21 | $10.25 | $10.55 | 142,650 | — | — |
| 2005-11-18 | $10.13 | $10.43 | 104,250 | — | — |
| 2005-11-17 | $10.09 | $10.39 | 166,200 | — | — |
| 2005-11-16 | $9.97 | $10.27 | 270,150 | — | — |
| 2005-11-15 | $10.30 | $10.61 | 227,550 | — | — |
| 2005-11-14 | $10.32 | $10.63 | 199,950 | — | — |
| 2005-11-11 | $10.45 | $10.77 | 436,350 | — | — |
| 2005-11-10 | $10.07 | $10.38 | 310,050 | — | — |
| 2005-11-09 | $9.93 | $10.23 | 234,450 | — | — |
| 2005-11-08 | $9.83 | $10.12 | 178,200 | — | — |
| 2005-11-07 | $9.95 | $10.25 | 204,450 | — | — |
| 2005-11-04 | $10.04 | $10.34 | 137,550 | — | — |
| 2005-11-03 | $9.92 | $10.22 | 165,000 | — | — |
| 2005-11-02 | $10.14 | $10.45 | 184,200 | — | — |
| 2005-11-01 | $9.87 | $10.17 | 232,050 | — | — |
| 2005-10-31 | $10.10 | $10.40 | 337,500 | — | — |
| 2005-10-28 | $10.19 | $10.50 | 474,750 | — | — |
| 2005-10-27 | $9.95 | $10.25 | 678,450 | — | — |
| 2005-10-26 | $10.15 | $10.45 | 3,451,200 | — | — |
| 2005-10-25 | $11.16 | $11.50 | 396,600 | — | — |
| 2005-10-24 | $11.19 | $11.53 | 80,250 | — | — |
| 2005-10-21 | $11.27 | $11.61 | 185,250 | — | — |
| 2005-10-20 | $11.73 | $12.09 | 251,400 | — | — |
| 2005-10-19 | $12.01 | $12.37 | 187,050 | — | — |
| 2005-10-18 | $12.02 | $12.38 | 126,300 | — | — |
| 2005-10-17 | $11.83 | $12.19 | 71,100 | — | — |
| 2005-10-14 | $11.97 | $12.33 | 22,200 | — | — |
| 2005-10-13 | $11.91 | $12.27 | 52,950 | — | — |
| 2005-10-12 | $12.00 | $12.36 | 135,000 | — | — |
| 2005-10-11 | $12.09 | $12.46 | 35,550 | — | — |
| 2005-10-10 | $12.33 | $12.70 | 63,150 | — | — |
| 2005-10-07 | $12.48 | $12.86 | 34,950 | — | — |
| 2005-10-06 | $12.37 | $12.74 | 181,350 | — | — |
| 2005-10-05 | $12.67 | $13.05 | 31,200 | — | — |
| 2005-10-04 | $12.91 | $13.29 | 25,800 | — | — |
| 2005-10-03 | $13.13 | $13.53 | 79,500 | — | — |
| 2005-09-30 | $13.13 | $13.52 | 32,550 | — | — |
| 2005-09-29 | $12.99 | $13.38 | 45,900 | — | — |
| 2005-09-28 | $12.80 | $13.19 | 51,900 | — | — |
| 2005-09-27 | $12.73 | $13.09 | 29,700 | — | — |
| 2005-09-26 | $13.01 | $13.37 | 52,500 | — | — |
| 2005-09-23 | $12.66 | $13.01 | 39,900 | — | — |
| 2005-09-22 | $12.66 | $13.01 | 38,700 | — | — |
| 2005-09-21 | $12.49 | $12.84 | 161,100 | — | — |
| 2005-09-20 | $12.70 | $13.05 | 192,000 | — | — |
| 2005-09-19 | $12.96 | $13.32 | 99,450 | — | — |
| 2005-09-16 | $13.07 | $13.43 | 108,150 | — | — |
| 2005-09-15 | $12.99 | $13.35 | 61,350 | — | — |
| 2005-09-14 | $12.90 | $13.26 | 58,500 | — | — |
| 2005-09-13 | $12.99 | $13.36 | 150,900 | — | — |
| 2005-09-12 | $13.08 | $13.45 | 93,000 | — | — |
| 2005-09-09 | $13.01 | $13.37 | 39,150 | — | — |
| 2005-09-08 | $12.87 | $13.23 | 71,850 | — | — |
| 2005-09-07 | $13.26 | $13.63 | 78,000 | — | — |
| 2005-09-06 | $12.79 | $13.15 | 23,700 | — | — |
| 2005-09-02 | $12.67 | $13.02 | 27,300 | — | — |
| 2005-09-01 | $12.73 | $13.08 | 39,750 | — | — |
| 2005-08-31 | $12.34 | $12.68 | 25,050 | — | — |
| 2005-08-30 | $12.53 | $12.88 | 47,250 | — | — |
| 2005-08-29 | $12.92 | $13.28 | 24,150 | — | — |
| 2005-08-26 | $12.55 | $12.90 | 10,350 | — | — |
| 2005-08-25 | $12.85 | $13.21 | 13,650 | — | — |
| 2005-08-24 | $12.80 | $13.16 | 12,600 | — | — |
| 2005-08-23 | $12.83 | $13.19 | 14,400 | — | — |
| 2005-08-22 | $12.91 | $13.27 | 11,250 | — | — |
| 2005-08-19 | $12.77 | $13.13 | 18,900 | — | — |
| 2005-08-18 | $12.39 | $12.74 | 9,150 | — | — |
| 2005-08-17 | $12.45 | $12.79 | 12,750 | — | — |
| 2005-08-16 | $12.40 | $12.75 | 33,600 | — | — |
| 2005-08-15 | $12.75 | $13.10 | 24,600 | — | — |
| 2005-08-12 | $12.67 | $13.03 | 21,150 | — | — |
| 2005-08-11 | $12.44 | $12.79 | 29,100 | — | — |
| 2005-08-10 | $11.97 | $12.31 | 61,650 | — | — |
| 2005-08-09 | $12.09 | $12.42 | 49,650 | — | — |
| 2005-08-08 | $12.71 | $13.07 | 23,550 | — | — |
| 2005-08-05 | $12.71 | $13.06 | 21,150 | — | — |
| 2005-08-04 | $13.09 | $13.45 | 16,500 | — | — |
| 2005-08-03 | $13.35 | $13.72 | 34,200 | — | — |
| 2005-08-02 | $13.37 | $13.75 | 89,250 | — | — |
| 2005-08-01 | $13.42 | $13.79 | 95,850 | — | — |
| 2005-07-29 | $13.19 | $13.56 | 59,400 | — | — |
| 2005-07-28 | $13.14 | $13.51 | 25,950 | — | — |
| 2005-07-27 | $12.93 | $13.29 | 46,950 | — | — |
| 2005-07-26 | $12.95 | $13.31 | 37,800 | — | — |
| 2005-07-25 | $12.93 | $13.29 | 31,350 | — | — |
| 2005-07-22 | $13.27 | $13.64 | 33,000 | — | — |
| 2005-07-21 | $13.32 | $13.69 | 37,950 | — | — |
| 2005-07-20 | $13.60 | $13.98 | 51,300 | — | — |
| 2005-07-19 | $13.83 | $14.22 | 124,500 | — | — |
| 2005-07-18 | $14.25 | $14.65 | 32,400 | — | — |
| 2005-07-15 | $14.26 | $14.66 | 52,200 | — | — |
| 2005-07-14 | $14.19 | $14.59 | 57,600 | — | — |
| 2005-07-13 | $14.33 | $14.73 | 73,500 | — | — |
| 2005-07-12 | $13.87 | $14.25 | 77,100 | — | — |
| 2005-07-11 | $13.97 | $14.36 | 72,000 | — | — |
| 2005-07-08 | $13.77 | $14.16 | 54,000 | — | — |
| 2005-07-07 | $13.83 | $14.22 | 29,250 | — | — |
| 2005-07-06 | $13.99 | $14.38 | 39,000 | — | — |
| 2005-07-05 | $13.70 | $14.08 | 67,050 | — | — |
| 2005-07-01 | $13.08 | $13.45 | 66,750 | — | — |
| 2005-06-30 | $12.93 | $13.29 | 61,800 | — | — |
| 2005-06-29 | $12.85 | $13.21 | 24,300 | — | — |
| 2005-06-28 | $12.89 | $13.25 | 42,900 | — | — |
| 2005-06-27 | $13.01 | $13.34 | 62,250 | — | — |
| 2005-06-24 | $13.23 | $13.58 | 118,650 | — | — |
| 2005-06-23 | $13.67 | $14.03 | 75,750 | — | — |
| 2005-06-22 | $13.92 | $14.28 | 38,400 | — | — |
| 2005-06-21 | $13.93 | $14.29 | 179,100 | — | — |
| 2005-06-20 | $13.65 | $14.01 | 268,200 | — | — |
| 2005-06-17 | $13.17 | $13.51 | 160,050 | — | — |
| 2005-06-16 | $12.81 | $13.14 | 186,300 | — | — |
| 2005-06-15 | $12.15 | $12.47 | 64,350 | — | — |
| 2005-06-14 | $12.27 | $12.59 | 120,600 | — | — |
| 2005-06-13 | $13.20 | $13.54 | 39,000 | — | — |
| 2005-06-10 | $13.13 | $13.47 | 176,100 | — | — |
| 2005-06-09 | $13.24 | $13.58 | 186,900 | — | — |
| 2005-06-08 | $12.45 | $12.77 | 36,600 | — | — |
| 2005-06-07 | $12.17 | $12.48 | 60,150 | — | — |
| 2005-06-06 | $11.82 | $12.13 | 29,700 | — | — |
| 2005-06-03 | $11.83 | $12.13 | 52,050 | — | — |
| 2005-06-02 | $12.33 | $12.64 | 67,650 | — | — |
| 2005-06-01 | $12.63 | $12.96 | 148,650 | — | — |
| 2005-05-31 | $11.83 | $12.14 | 57,000 | — | — |
| 2005-05-27 | $12.17 | $12.49 | 22,200 | — | — |
| 2005-05-26 | $12.13 | $12.44 | 46,050 | — | — |
| 2005-05-25 | $12.13 | $12.44 | 81,450 | — | — |
| 2005-05-24 | $11.89 | $12.19 | 49,500 | — | — |
| 2005-05-23 | $11.77 | $12.07 | 118,050 | — | — |
| 2005-05-20 | $12.25 | $12.56 | 48,900 | — | — |
| 2005-05-19 | $11.93 | $12.23 | 106,200 | — | — |
| 2005-05-18 | $12.27 | $12.58 | 134,850 | — | — |
| 2005-05-17 | $12.42 | $12.74 | 74,400 | — | — |
| 2005-05-16 | $12.37 | $12.69 | 105,750 | — | — |
| 2005-05-13 | $12.33 | $12.64 | 92,400 | — | — |
| 2005-05-12 | $11.68 | $11.98 | 261,900 | — | — |
| 2005-05-11 | $11.85 | $12.16 | 318,750 | — | — |
| 2005-05-10 | $11.08 | $11.37 | 164,400 | — | — |
| 2005-05-09 | $11.07 | $11.35 | 41,700 | — | — |
| 2005-05-06 | $10.87 | $11.15 | 65,550 | — | — |
| 2005-05-05 | $10.79 | $11.07 | 144,600 | — | — |
| 2005-05-04 | $10.33 | $10.59 | 358,650 | — | — |
| 2005-05-03 | $10.29 | $10.55 | 60,000 | — | — |
| 2005-05-02 | $9.66 | $9.91 | 61,050 | — | — |
| 2005-04-29 | $9.63 | $9.88 | 51,600 | — | — |
| 2005-04-28 | $9.58 | $9.83 | 60,450 | — | — |
| 2005-04-27 | $9.67 | $9.92 | 50,550 | — | — |
| 2005-04-26 | $9.71 | $9.96 | 40,950 | — | — |
| 2005-04-25 | $10.15 | $10.42 | 25,800 | — | — |
| 2005-04-22 | $9.95 | $10.20 | 99,750 | — | — |
| 2005-04-21 | $10.17 | $10.43 | 49,200 | — | — |
| 2005-04-20 | $10.09 | $10.35 | 139,950 | — | — |
| 2005-04-19 | $9.73 | $9.98 | 35,400 | — | — |
| 2005-04-18 | $9.78 | $10.03 | 25,950 | — | — |
| 2005-04-15 | $9.64 | $9.89 | 76,650 | — | — |
| 2005-04-14 | $9.77 | $10.02 | 117,900 | — | — |
| 2005-04-13 | $9.75 | $10.00 | 64,950 | — | — |
| 2005-04-12 | $9.74 | $9.99 | 92,700 | — | — |
| 2005-04-11 | $9.58 | $9.83 | 77,100 | — | — |
| 2005-04-08 | $9.41 | $9.65 | 145,800 | — | — |
| 2005-04-07 | $8.75 | $8.97 | 298,500 | — | — |
| 2005-04-06 | $8.88 | $9.11 | 321,450 | — | — |
| 2005-04-05 | $9.30 | $9.54 | 143,100 | — | — |
| 2005-04-04 | $9.31 | $9.55 | 121,500 | — | — |
| 2005-04-01 | $9.33 | $9.57 | 108,000 | — | — |
| 2005-03-31 | $9.60 | $9.85 | 58,350 | — | — |
| 2005-03-30 | $9.67 | $9.92 | 34,800 | — | — |
| 2005-03-29 | $9.63 | $9.88 | 84,300 | — | — |
| 2005-03-28 | $9.84 | $10.07 | 86,400 | — | — |
| 2005-03-24 | $9.95 | $10.18 | 81,750 | — | — |
| 2005-03-23 | $10.28 | $10.52 | 82,350 | — | — |
| 2005-03-22 | $10.27 | $10.51 | 43,500 | — | — |
| 2005-03-21 | $10.17 | $10.41 | 112,650 | — | — |
| 2005-03-18 | $10.14 | $10.37 | 76,800 | — | — |
| 2005-03-17 | $10.08 | $10.31 | 59,400 | — | — |
| 2005-03-16 | $10.17 | $10.40 | 50,250 | — | — |
| 2005-03-15 | $10.16 | $10.39 | 56,400 | — | — |
| 2005-03-14 | $10.03 | $10.26 | 108,150 | — | — |
| 2005-03-11 | $10.00 | $10.23 | 120,600 | — | — |
| 2005-03-10 | $10.01 | $10.24 | 308,400 | — | — |
| 2005-03-09 | $10.17 | $10.41 | 40,500 | — | — |
| 2005-03-08 | $10.00 | $10.23 | 62,400 | — | — |
| 2005-03-07 | $10.23 | $10.47 | 88,350 | — | — |
| 2005-03-04 | $10.33 | $10.56 | 68,100 | — | — |
| 2005-03-03 | $10.31 | $10.55 | 67,950 | — | — |
| 2005-03-02 | $10.07 | $10.30 | 105,600 | — | — |
| 2005-03-01 | $9.41 | $9.62 | 110,850 | — | — |
| 2005-02-28 | $9.34 | $9.56 | 108,300 | — | — |
| 2005-02-25 | $9.60 | $9.82 | 203,550 | — | — |
| 2005-02-24 | $9.55 | $9.77 | 59,850 | — | — |
| 2005-02-23 | $10.00 | $10.23 | 95,100 | — | — |
| 2005-02-22 | $10.00 | $10.23 | 50,250 | — | — |
| 2005-02-18 | $10.07 | $10.30 | 83,250 | — | — |
| 2005-02-17 | $10.01 | $10.24 | 51,900 | — | — |
| 2005-02-16 | $10.09 | $10.32 | 39,600 | — | — |
| 2005-02-15 | $9.94 | $10.17 | 27,300 | — | — |
| 2005-02-14 | $10.05 | $10.28 | 159,300 | — | — |
| 2005-02-11 | $10.07 | $10.31 | 55,350 | — | — |
| 2005-02-10 | $9.93 | $10.16 | 24,600 | — | — |
| 2005-02-09 | $9.87 | $10.09 | 97,800 | — | — |
| 2005-02-08 | $9.82 | $10.05 | 35,100 | — | — |
| 2005-02-07 | $9.86 | $10.09 | 68,700 | — | — |
| 2005-02-04 | $9.95 | $10.18 | 56,850 | — | — |
| 2005-02-03 | $9.95 | $10.18 | 27,300 | — | — |
| 2005-02-02 | $10.05 | $10.28 | 61,800 | — | — |
| 2005-02-01 | $10.01 | $10.24 | 78,600 | — | — |
| 2005-01-31 | $10.02 | $10.25 | 73,650 | — | — |
| 2005-01-28 | $10.07 | $10.30 | 141,600 | — | — |
| 2005-01-27 | $10.09 | $10.32 | 24,600 | — | — |
| 2005-01-26 | $10.21 | $10.45 | 53,250 | — | — |
| 2005-01-25 | $10.16 | $10.39 | 94,500 | — | — |
| 2005-01-24 | $9.96 | $10.19 | 107,400 | — | — |
| 2005-01-21 | $10.09 | $10.32 | 58,050 | — | — |
| 2005-01-20 | $10.08 | $10.31 | 114,000 | — | — |
| 2005-01-19 | $10.13 | $10.36 | 133,500 | — | — |
| 2005-01-18 | $10.12 | $10.35 | 108,300 | — | — |
| 2005-01-14 | $10.04 | $10.27 | 72,150 | — | — |
| 2005-01-13 | $10.03 | $10.26 | 79,650 | — | — |
| 2005-01-12 | $9.93 | $10.16 | 77,400 | — | — |
| 2005-01-11 | $9.99 | $10.22 | 225,450 | — | — |
| 2005-01-10 | $10.35 | $10.59 | 56,100 | — | — |
| 2005-01-07 | $10.33 | $10.56 | 93,000 | — | — |
| 2005-01-06 | $10.27 | $10.50 | 65,400 | — | — |
| 2005-01-05 | $10.34 | $10.58 | 162,900 | — | — |
| 2005-01-04 | $10.51 | $10.76 | 101,250 | — | — |
| 2005-01-03 | $10.61 | $10.86 | 138,900 | — | — |