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
- 1996-04-02 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 | $9.79 | $9.79 | 44,400 | — | — |
| 2005-12-29 | $9.82 | $9.82 | 54,100 | — | — |
| 2005-12-28 | $9.81 | $9.81 | 31,500 | — | — |
| 2005-12-27 | $9.79 | $9.79 | 30,900 | — | — |
| 2005-12-23 | $9.87 | $9.87 | 47,900 | — | — |
| 2005-12-22 | $9.85 | $9.85 | 32,700 | — | — |
| 2005-12-21 | $9.72 | $9.72 | 56,900 | — | — |
| 2005-12-20 | $9.38 | $9.38 | 39,900 | — | — |
| 2005-12-19 | $9.40 | $9.40 | 46,500 | — | — |
| 2005-12-16 | $9.71 | $9.71 | 76,100 | — | — |
| 2005-12-15 | $9.68 | $9.68 | 52,700 | — | — |
| 2005-12-14 | $9.72 | $9.72 | 24,600 | — | — |
| 2005-12-13 | $9.75 | $9.75 | 42,500 | — | — |
| 2005-12-12 | $9.92 | $9.92 | 32,100 | — | — |
| 2005-12-09 | $9.95 | $9.95 | 48,900 | — | — |
| 2005-12-08 | $9.93 | $9.93 | 27,600 | — | — |
| 2005-12-07 | $9.97 | $9.97 | 33,900 | — | — |
| 2005-12-06 | $9.98 | $9.98 | 40,700 | — | — |
| 2005-12-05 | $9.84 | $9.84 | 38,800 | — | — |
| 2005-12-02 | $9.67 | $9.67 | 32,700 | — | — |
| 2005-12-01 | $9.71 | $9.71 | 63,700 | — | — |
| 2005-11-30 | $9.58 | $9.58 | 55,200 | — | — |
| 2005-11-29 | $9.61 | $9.61 | 43,000 | — | — |
| 2005-11-28 | $9.69 | $9.69 | 301,300 | — | — |
| 2005-11-25 | $9.89 | $9.89 | 9,000 | — | — |
| 2005-11-23 | $9.89 | $9.89 | 43,900 | — | — |
| 2005-11-22 | $9.90 | $9.90 | 37,800 | — | — |
| 2005-11-21 | $9.86 | $9.86 | 338,700 | — | — |
| 2005-11-18 | $9.34 | $9.34 | 57,900 | — | — |
| 2005-11-17 | $9.25 | $9.25 | 156,500 | — | — |
| 2005-11-16 | $9.09 | $9.09 | 23,900 | — | — |
| 2005-11-15 | $9.18 | $9.18 | 37,700 | — | — |
| 2005-11-14 | $9.23 | $9.23 | 26,800 | — | — |
| 2005-11-11 | $9.20 | $9.20 | 43,300 | — | — |
| 2005-11-10 | $9.08 | $9.08 | 26,300 | — | — |
| 2005-11-09 | $9.10 | $9.10 | 25,100 | — | — |
| 2005-11-08 | $9.07 | $9.07 | 16,800 | — | — |
| 2005-11-07 | $9.11 | $9.11 | 23,900 | — | — |
| 2005-11-04 | $9.20 | $9.20 | 23,100 | — | — |
| 2005-11-03 | $9.23 | $9.23 | 81,800 | — | — |
| 2005-11-02 | $9.12 | $9.12 | 75,200 | — | — |
| 2005-11-01 | $9.18 | $9.18 | 12,400 | — | — |
| 2005-10-31 | $9.24 | $9.24 | 30,400 | — | — |
| 2005-10-28 | $9.16 | $9.16 | 25,600 | — | — |
| 2005-10-27 | $9.25 | $9.25 | 139,100 | — | — |
| 2005-10-26 | $9.29 | $9.29 | 52,500 | — | — |
| 2005-10-25 | $9.34 | $9.34 | 44,900 | — | — |
| 2005-10-24 | $9.29 | $9.29 | 42,000 | — | — |
| 2005-10-21 | $9.37 | $9.37 | 121,000 | — | — |
| 2005-10-20 | $9.40 | $9.40 | 273,000 | — | — |
| 2005-10-19 | $8.91 | $8.91 | 46,800 | — | — |
| 2005-10-18 | $9.15 | $9.15 | 73,300 | — | — |
| 2005-10-17 | $9.35 | $9.35 | 39,500 | — | — |
| 2005-10-14 | $9.30 | $9.30 | 21,100 | — | — |
| 2005-10-13 | $9.37 | $9.37 | 31,500 | — | — |
| 2005-10-12 | $9.40 | $9.40 | 118,800 | — | — |
| 2005-10-11 | $9.55 | $9.55 | 177,200 | — | — |
| 2005-10-10 | $9.75 | $9.75 | 223,000 | — | — |
| 2005-10-07 | $9.71 | $9.71 | 151,900 | — | — |
| 2005-10-06 | $9.72 | $9.72 | 56,600 | — | — |
| 2005-10-05 | $9.74 | $9.74 | 130,100 | — | — |
| 2005-10-04 | $9.70 | $9.70 | 14,200 | — | — |
| 2005-10-03 | $9.74 | $9.74 | 52,800 | — | — |
| 2005-09-30 | $9.75 | $9.75 | 88,600 | — | — |
| 2005-09-29 | $9.72 | $9.72 | 16,000 | — | — |
| 2005-09-28 | $9.73 | $9.73 | 21,800 | — | — |
| 2005-09-27 | $9.74 | $9.74 | 34,300 | — | — |
| 2005-09-26 | $10.00 | $10.00 | 41,700 | — | — |
| 2005-09-23 | $9.98 | $9.98 | 25,500 | — | — |
| 2005-09-22 | $9.66 | $9.66 | 26,500 | — | — |
| 2005-09-21 | $9.70 | $9.70 | 18,500 | — | — |
| 2005-09-20 | $10.00 | $10.00 | 24,600 | — | — |
| 2005-09-19 | $9.93 | $9.93 | 20,700 | — | — |
| 2005-09-16 | $9.98 | $9.98 | 68,500 | — | — |
| 2005-09-15 | $9.98 | $9.98 | 42,100 | — | — |
| 2005-09-14 | $9.97 | $9.97 | 105,500 | — | — |
| 2005-09-13 | $9.99 | $9.99 | 22,700 | — | — |
| 2005-09-12 | $10.00 | $10.00 | 27,200 | — | — |
| 2005-09-09 | $10.02 | $10.02 | 29,900 | — | — |
| 2005-09-08 | $9.92 | $9.92 | 24,900 | — | — |
| 2005-09-07 | $10.11 | $10.11 | 27,400 | — | — |
| 2005-09-06 | $9.99 | $9.99 | 32,000 | — | — |
| 2005-09-02 | $10.01 | $10.01 | 41,500 | — | — |
| 2005-09-01 | $9.94 | $9.94 | 39,300 | — | — |
| 2005-08-31 | $10.19 | $10.19 | 23,400 | — | — |
| 2005-08-30 | $10.12 | $10.12 | 30,200 | — | — |
| 2005-08-29 | $10.00 | $10.00 | 50,600 | — | — |
| 2005-08-26 | $9.90 | $9.90 | 58,200 | — | — |
| 2005-08-25 | $10.12 | $10.12 | 163,300 | — | — |
| 2005-08-24 | $10.61 | $10.61 | 52,000 | — | — |
| 2005-08-23 | $10.65 | $10.65 | 36,400 | — | — |
| 2005-08-22 | $10.50 | $10.50 | 32,900 | — | — |
| 2005-08-19 | $10.48 | $10.48 | 45,900 | — | — |
| 2005-08-18 | $10.49 | $10.49 | 39,300 | — | — |
| 2005-08-17 | $10.39 | $10.39 | 33,400 | — | — |
| 2005-08-16 | $10.25 | $10.25 | 43,400 | — | — |
| 2005-08-15 | $10.42 | $10.42 | 56,800 | — | — |
| 2005-08-12 | $10.01 | $10.01 | 60,900 | — | — |
| 2005-08-11 | $10.25 | $10.25 | 52,900 | — | — |
| 2005-08-10 | $10.18 | $10.18 | 30,400 | — | — |
| 2005-08-09 | $10.16 | $10.16 | 30,000 | — | — |
| 2005-08-08 | $9.97 | $9.97 | 66,800 | — | — |
| 2005-08-05 | $10.18 | $10.18 | 30,400 | — | — |
| 2005-08-04 | $10.05 | $10.05 | 59,600 | — | — |
| 2005-08-03 | $10.08 | $10.08 | 34,400 | — | — |
| 2005-08-02 | $10.10 | $10.10 | 49,400 | — | — |
| 2005-08-01 | $9.90 | $9.90 | 70,200 | — | — |
| 2005-07-29 | $9.86 | $9.86 | 53,900 | — | — |
| 2005-07-28 | $10.00 | $10.00 | 51,400 | — | — |
| 2005-07-27 | $9.97 | $9.97 | 147,400 | — | — |
| 2005-07-26 | $10.05 | $10.05 | 84,200 | — | — |
| 2005-07-25 | $9.63 | $9.63 | 122,600 | — | — |
| 2005-07-22 | $10.25 | $10.25 | 82,600 | — | — |
| 2005-07-21 | $10.25 | $10.25 | 222,200 | — | — |
| 2005-07-20 | $9.95 | $9.95 | 36,500 | — | — |
| 2005-07-19 | $9.89 | $9.89 | 112,000 | — | — |
| 2005-07-18 | $9.79 | $9.79 | 33,300 | — | — |
| 2005-07-15 | $9.91 | $9.91 | 14,100 | — | — |
| 2005-07-14 | $9.95 | $9.95 | 125,300 | — | — |
| 2005-07-13 | $9.60 | $9.60 | 53,000 | — | — |
| 2005-07-12 | $9.48 | $9.48 | 100,600 | — | — |
| 2005-07-11 | $9.50 | $9.50 | 67,400 | — | — |
| 2005-07-08 | $9.46 | $9.46 | 43,000 | — | — |
| 2005-07-07 | $9.44 | $9.44 | 25,700 | — | — |
| 2005-07-06 | $9.50 | $9.50 | 51,600 | — | — |
| 2005-07-05 | $9.49 | $9.49 | 83,700 | — | — |
| 2005-07-01 | $9.22 | $9.22 | 77,400 | — | — |
| 2005-06-30 | $9.25 | $9.25 | 147,800 | — | — |
| 2005-06-29 | $9.00 | $9.00 | 67,800 | — | — |
| 2005-06-28 | $8.98 | $8.98 | 108,200 | — | — |
| 2005-06-27 | $9.14 | $9.14 | 92,000 | — | — |
| 2005-06-24 | $8.95 | $8.95 | 683,200 | — | — |
| 2005-06-23 | $9.15 | $9.15 | 48,600 | — | — |
| 2005-06-22 | $9.23 | $9.23 | 88,000 | — | — |
| 2005-06-21 | $9.35 | $9.35 | 38,900 | — | — |
| 2005-06-20 | $9.50 | $9.50 | 49,100 | — | — |
| 2005-06-17 | $9.70 | $9.70 | 140,200 | — | — |
| 2005-06-16 | $9.24 | $9.24 | 57,500 | — | — |
| 2005-06-15 | $9.29 | $9.29 | 103,500 | — | — |
| 2005-06-14 | $9.47 | $9.47 | 47,000 | — | — |
| 2005-06-13 | $9.39 | $9.39 | 88,900 | — | — |
| 2005-06-10 | $9.57 | $9.57 | 160,000 | — | — |
| 2005-06-09 | $9.90 | $9.90 | 82,600 | — | — |
| 2005-06-08 | $9.99 | $9.99 | 57,600 | — | — |
| 2005-06-07 | $10.17 | $10.17 | 55,300 | — | — |
| 2005-06-06 | $10.20 | $10.20 | 33,800 | — | — |
| 2005-06-03 | $10.24 | $10.24 | 66,600 | — | — |
| 2005-06-02 | $10.39 | $10.39 | 99,100 | — | — |
| 2005-06-01 | $10.18 | $10.18 | 164,500 | — | — |
| 2005-05-31 | $9.29 | $9.29 | 94,300 | — | — |
| 2005-05-27 | $9.14 | $9.14 | 50,800 | — | — |
| 2005-05-26 | $9.33 | $9.33 | 108,000 | — | — |
| 2005-05-25 | $9.22 | $9.22 | 84,600 | — | — |
| 2005-05-24 | $9.42 | $9.42 | 88,800 | — | — |
| 2005-05-23 | $9.90 | $9.90 | 48,300 | — | — |
| 2005-05-20 | $10.04 | $10.04 | 54,700 | — | — |
| 2005-05-19 | $10.01 | $10.01 | 35,200 | — | — |
| 2005-05-18 | $9.95 | $9.95 | 78,100 | — | — |
| 2005-05-17 | $9.60 | $9.60 | 57,800 | — | — |
| 2005-05-16 | $9.67 | $9.67 | 41,200 | — | — |
| 2005-05-13 | $9.77 | $9.77 | 49,100 | — | — |
| 2005-05-12 | $9.77 | $9.77 | 70,900 | — | — |
| 2005-05-11 | $9.69 | $9.69 | 126,000 | — | — |
| 2005-05-10 | $9.80 | $9.80 | 470,000 | — | — |
| 2005-05-09 | $10.02 | $10.02 | 102,100 | — | — |
| 2005-05-06 | $9.98 | $9.98 | 108,300 | — | — |
| 2005-05-05 | $10.27 | $10.27 | 54,100 | — | — |
| 2005-05-04 | $10.15 | $10.15 | 178,500 | — | — |
| 2005-05-03 | $10.29 | $10.29 | 77,100 | — | — |
| 2005-05-02 | $10.21 | $10.21 | 116,700 | — | — |
| 2005-04-29 | $10.00 | $10.00 | 241,100 | — | — |
| 2005-04-28 | $10.10 | $10.10 | 265,900 | — | — |
| 2005-04-27 | $10.80 | $10.80 | 236,000 | — | — |
| 2005-04-26 | $10.42 | $10.42 | 152,300 | — | — |
| 2005-04-25 | $10.63 | $10.63 | 373,700 | — | — |
| 2005-04-22 | $9.75 | $9.75 | 167,200 | — | — |
| 2005-04-21 | $10.06 | $10.06 | 353,300 | — | — |
| 2005-04-20 | $9.44 | $9.44 | 142,600 | — | — |
| 2005-04-19 | $9.50 | $9.50 | 309,100 | — | — |
| 2005-04-18 | $8.60 | $8.60 | 93,300 | — | — |
| 2005-04-15 | $8.85 | $8.85 | 57,600 | — | — |
| 2005-04-14 | $8.99 | $8.99 | 66,500 | — | — |
| 2005-04-13 | $8.95 | $8.95 | 46,400 | — | — |
| 2005-04-12 | $9.44 | $9.44 | 147,200 | — | — |
| 2005-04-11 | $9.32 | $9.32 | 91,500 | — | — |
| 2005-04-08 | $9.46 | $9.46 | 92,100 | — | — |
| 2005-04-07 | $9.67 | $9.67 | 93,400 | — | — |
| 2005-04-06 | $9.28 | $9.28 | 99,700 | — | — |
| 2005-04-05 | $9.09 | $9.09 | 95,200 | — | — |
| 2005-04-04 | $8.86 | $8.86 | 122,600 | — | — |
| 2005-04-01 | $8.90 | $8.90 | 106,100 | — | — |
| 2005-03-31 | $9.11 | $9.11 | 141,000 | — | — |
| 2005-03-30 | $8.86 | $8.86 | 139,000 | — | — |
| 2005-03-29 | $8.86 | $8.86 | 47,600 | — | — |
| 2005-03-28 | $9.15 | $9.15 | 50,500 | — | — |
| 2005-03-24 | $9.29 | $9.29 | 59,400 | — | — |
| 2005-03-23 | $9.20 | $9.20 | 178,200 | — | — |
| 2005-03-22 | $9.65 | $9.65 | 40,800 | — | — |
| 2005-03-21 | $9.62 | $9.62 | 55,900 | — | — |
| 2005-03-18 | $9.85 | $9.85 | 121,100 | — | — |
| 2005-03-17 | $9.74 | $9.74 | 56,900 | — | — |
| 2005-03-16 | $9.63 | $9.63 | 112,500 | — | — |
| 2005-03-15 | $9.76 | $9.76 | 101,600 | — | — |
| 2005-03-14 | $9.52 | $9.52 | 222,300 | — | — |
| 2005-03-11 | $9.76 | $9.76 | 156,400 | — | — |
| 2005-03-10 | $10.10 | $10.10 | 106,800 | — | — |
| 2005-03-09 | $10.16 | $10.16 | 83,200 | — | — |
| 2005-03-08 | $10.37 | $10.37 | 89,000 | — | — |
| 2005-03-07 | $10.03 | $10.03 | 50,900 | — | — |
| 2005-03-04 | $10.11 | $10.11 | 74,000 | — | — |
| 2005-03-03 | $10.11 | $10.11 | 108,900 | — | — |
| 2005-03-02 | $10.00 | $10.00 | 134,900 | — | — |
| 2005-03-01 | $10.20 | $10.20 | 79,000 | — | — |
| 2005-02-28 | $10.15 | $10.15 | 53,700 | — | — |
| 2005-02-25 | $10.23 | $10.23 | 85,000 | — | — |
| 2005-02-24 | $10.39 | $10.39 | 166,100 | — | — |
| 2005-02-23 | $10.16 | $10.16 | 78,000 | — | — |
| 2005-02-22 | $10.10 | $10.10 | 161,100 | — | — |
| 2005-02-18 | $10.32 | $10.32 | 346,000 | — | — |
| 2005-02-17 | $11.10 | $11.10 | 251,500 | — | — |
| 2005-02-16 | $11.07 | $11.07 | 456,600 | — | — |
| 2005-02-15 | $11.30 | $11.30 | 393,100 | — | — |
| 2005-02-14 | $10.92 | $10.92 | 304,900 | — | — |
| 2005-02-11 | $10.53 | $10.53 | 116,700 | — | — |
| 2005-02-10 | $10.31 | $10.31 | 95,900 | — | — |
| 2005-02-09 | $10.30 | $10.30 | 126,400 | — | — |
| 2005-02-08 | $10.62 | $10.62 | 105,600 | — | — |
| 2005-02-07 | $10.55 | $10.55 | 154,200 | — | — |
| 2005-02-04 | $10.90 | $10.90 | 218,900 | — | — |
| 2005-02-03 | $10.70 | $10.70 | 330,400 | — | — |
| 2005-02-02 | $10.00 | $10.00 | 181,100 | — | — |
| 2005-02-01 | $10.01 | $10.01 | 106,700 | — | — |
| 2005-01-31 | $10.12 | $10.12 | 221,700 | — | — |
| 2005-01-28 | $10.30 | $10.30 | 357,100 | — | — |
| 2005-01-27 | $10.33 | $10.33 | 114,700 | — | — |
| 2005-01-26 | $10.78 | $10.78 | 139,900 | — | — |
| 2005-01-25 | $10.58 | $10.58 | 154,800 | — | — |
| 2005-01-24 | $10.94 | $10.94 | 160,200 | — | — |
| 2005-01-21 | $10.70 | $10.70 | 163,300 | — | — |
| 2005-01-20 | $11.13 | $11.13 | 582,900 | — | — |
| 2005-01-19 | $11.11 | $11.11 | 233,000 | — | — |
| 2005-01-18 | $11.31 | $11.31 | 187,500 | — | — |
| 2005-01-14 | $11.11 | $11.11 | 143,800 | — | — |
| 2005-01-13 | $10.80 | $10.80 | 247,300 | — | — |
| 2005-01-12 | $10.90 | $10.90 | 181,700 | — | — |
| 2005-01-11 | $11.00 | $11.00 | 194,500 | — | — |
| 2005-01-10 | $11.43 | $11.43 | 237,500 | — | — |
| 2005-01-07 | $11.41 | $11.41 | 435,600 | — | — |
| 2005-01-06 | $12.24 | $12.24 | 1,518,600 | — | — |
| 2005-01-05 | $11.43 | $11.43 | 618,500 | — | — |
| 2005-01-04 | $11.14 | $11.14 | 782,700 | — | — |
| 2005-01-03 | $9.94 | $9.94 | 289,300 | — | — |