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
- 1996-05-23 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 | $11.26 | $17.07 | 31,700 | — | — |
| 2005-12-29 | $11.49 | $17.42 | 26,000 | — | — |
| 2005-12-28 | $11.43 | $17.32 | 12,300 | — | — |
| 2005-12-27 | $11.50 | $17.43 | 30,600 | — | — |
| 2005-12-23 | $11.46 | $17.37 | 10,300 | — | — |
| 2005-12-22 | $11.34 | $17.19 | 55,700 | — | — |
| 2005-12-21 | $11.27 | $17.08 | 67,000 | — | — |
| 2005-12-20 | $11.40 | $17.28 | 112,600 | — | — |
| 2005-12-19 | $11.01 | $16.69 | 43,600 | — | — |
| 2005-12-16 | $10.97 | $16.63 | 56,600 | — | — |
| 2005-12-15 | $10.86 | $16.46 | 135,100 | — | — |
| 2005-12-14 | $10.55 | $15.99 | 46,200 | — | — |
| 2005-12-13 | $10.50 | $15.92 | 8,900 | — | — |
| 2005-12-12 | $10.60 | $16.07 | 25,100 | — | — |
| 2005-12-09 | $10.67 | $16.17 | 26,000 | — | — |
| 2005-12-08 | $10.63 | $16.11 | 37,000 | — | — |
| 2005-12-07 | $10.65 | $16.14 | 46,400 | — | — |
| 2005-12-06 | $10.50 | $15.92 | 68,900 | — | — |
| 2005-12-05 | $10.50 | $15.92 | 55,300 | — | — |
| 2005-12-02 | $10.26 | $15.55 | 18,500 | — | — |
| 2005-12-01 | $10.26 | $15.55 | 69,300 | — | — |
| 2005-11-30 | $10.03 | $15.20 | 9,200 | — | — |
| 2005-11-29 | $10.02 | $15.19 | 109,000 | — | — |
| 2005-11-28 | $10.00 | $15.16 | 48,500 | — | — |
| 2005-11-25 | $10.03 | $15.20 | 13,700 | — | — |
| 2005-11-23 | $9.99 | $15.14 | 102,300 | — | — |
| 2005-11-22 | $9.99 | $14.93 | 35,800 | — | — |
| 2005-11-21 | $10.10 | $15.09 | 23,300 | — | — |
| 2005-11-18 | $9.93 | $14.84 | 35,100 | — | — |
| 2005-11-17 | $9.79 | $14.63 | 45,600 | — | — |
| 2005-11-16 | $9.70 | $14.50 | 13,400 | — | — |
| 2005-11-15 | $9.74 | $14.56 | 32,200 | — | — |
| 2005-11-14 | $9.86 | $14.74 | 23,700 | — | — |
| 2005-11-11 | $10.05 | $15.02 | 23,800 | — | — |
| 2005-11-10 | $10.14 | $15.15 | 43,300 | — | — |
| 2005-11-09 | $10.13 | $15.14 | 77,000 | — | — |
| 2005-11-08 | $9.68 | $14.47 | 13,500 | — | — |
| 2005-11-07 | $9.55 | $14.27 | 25,000 | — | — |
| 2005-11-04 | $9.55 | $14.27 | 10,600 | — | — |
| 2005-11-03 | $9.47 | $14.15 | 15,700 | — | — |
| 2005-11-02 | $9.27 | $13.85 | 12,900 | — | — |
| 2005-11-01 | $9.24 | $13.81 | 21,000 | — | — |
| 2005-10-31 | $9.20 | $13.75 | 41,200 | — | — |
| 2005-10-28 | $9.20 | $13.75 | 15,900 | — | — |
| 2005-10-27 | $9.21 | $13.76 | 29,500 | — | — |
| 2005-10-26 | $9.24 | $13.81 | 30,400 | — | — |
| 2005-10-25 | $9.29 | $13.88 | 38,800 | — | — |
| 2005-10-24 | $9.41 | $14.06 | 10,700 | — | — |
| 2005-10-21 | $9.41 | $14.06 | 6,600 | — | — |
| 2005-10-20 | $9.45 | $14.12 | 21,600 | — | — |
| 2005-10-19 | $9.32 | $13.93 | 38,800 | — | — |
| 2005-10-18 | $9.47 | $14.15 | 19,700 | — | — |
| 2005-10-17 | $9.67 | $14.45 | 18,500 | — | — |
| 2005-10-14 | $9.72 | $14.53 | 22,000 | — | — |
| 2005-10-13 | $9.80 | $14.65 | 24,000 | — | — |
| 2005-10-12 | $9.80 | $14.65 | 7,300 | — | — |
| 2005-10-11 | $9.88 | $14.77 | 5,800 | — | — |
| 2005-10-10 | $9.93 | $14.84 | 10,500 | — | — |
| 2005-10-07 | $9.92 | $14.83 | 10,400 | — | — |
| 2005-10-06 | $9.86 | $14.74 | 51,800 | — | — |
| 2005-10-05 | $9.85 | $14.72 | 18,800 | — | — |
| 2005-10-04 | $9.80 | $14.65 | 36,600 | — | — |
| 2005-10-03 | $9.90 | $14.80 | 10,800 | — | — |
| 2005-09-30 | $9.91 | $14.81 | 14,700 | — | — |
| 2005-09-29 | $9.91 | $14.81 | 15,200 | — | — |
| 2005-09-28 | $9.81 | $14.66 | 31,300 | — | — |
| 2005-09-27 | $9.98 | $14.92 | 10,900 | — | — |
| 2005-09-26 | $9.89 | $14.78 | 30,700 | — | — |
| 2005-09-23 | $9.80 | $14.65 | 4,700 | — | — |
| 2005-09-22 | $9.83 | $14.69 | 18,000 | — | — |
| 2005-09-21 | $9.80 | $14.65 | 36,400 | — | — |
| 2005-09-20 | $10.01 | $14.96 | 37,900 | — | — |
| 2005-09-19 | $9.93 | $14.84 | 45,200 | — | — |
| 2005-09-16 | $9.99 | $14.93 | 98,900 | — | — |
| 2005-09-15 | $10.45 | $15.62 | 39,900 | — | — |
| 2005-09-14 | $10.72 | $16.02 | 13,800 | — | — |
| 2005-09-13 | $10.75 | $16.07 | 6,800 | — | — |
| 2005-09-12 | $10.69 | $15.98 | 28,700 | — | — |
| 2005-09-09 | $10.52 | $15.72 | 19,900 | — | — |
| 2005-09-08 | $10.60 | $15.84 | 11,000 | — | — |
| 2005-09-07 | $10.59 | $15.83 | 19,100 | — | — |
| 2005-09-06 | $10.65 | $15.92 | 40,800 | — | — |
| 2005-09-02 | $10.38 | $15.51 | 24,200 | — | — |
| 2005-09-01 | $10.69 | $15.98 | 26,300 | — | — |
| 2005-08-31 | $10.77 | $16.10 | 59,900 | — | — |
| 2005-08-30 | $10.69 | $15.98 | 88,700 | — | — |
| 2005-08-29 | $10.60 | $15.84 | 21,100 | — | — |
| 2005-08-26 | $10.36 | $15.48 | 32,700 | — | — |
| 2005-08-25 | $10.49 | $15.68 | 47,300 | — | — |
| 2005-08-24 | $10.59 | $15.83 | 23,400 | — | — |
| 2005-08-23 | $10.49 | $15.68 | 27,800 | — | — |
| 2005-08-22 | $10.38 | $15.51 | 40,400 | — | — |
| 2005-08-19 | $10.38 | $15.51 | 29,700 | — | — |
| 2005-08-18 | $10.41 | $15.56 | 42,200 | — | — |
| 2005-08-17 | $10.54 | $15.75 | 60,500 | — | — |
| 2005-08-16 | $10.30 | $15.20 | 91,100 | — | — |
| 2005-08-15 | $10.04 | $14.82 | 40,900 | — | — |
| 2005-08-12 | $10.33 | $15.24 | 41,400 | — | — |
| 2005-08-11 | $10.45 | $15.42 | 57,400 | — | — |
| 2005-08-10 | $10.41 | $15.36 | 59,500 | — | — |
| 2005-08-09 | $10.45 | $15.42 | 251,500 | — | — |
| 2005-08-08 | $9.63 | $14.21 | 29,500 | — | — |
| 2005-08-05 | $9.68 | $14.28 | 17,300 | — | — |
| 2005-08-04 | $9.75 | $14.39 | 35,100 | — | — |
| 2005-08-03 | $9.73 | $14.36 | 30,600 | — | — |
| 2005-08-02 | $9.75 | $14.39 | 36,600 | — | — |
| 2005-08-01 | $9.70 | $14.31 | 40,400 | — | — |
| 2005-07-29 | $9.73 | $14.36 | 23,100 | — | — |
| 2005-07-28 | $9.73 | $14.36 | 13,700 | — | — |
| 2005-07-27 | $9.60 | $14.17 | 54,400 | — | — |
| 2005-07-26 | $9.64 | $14.23 | 17,400 | — | — |
| 2005-07-25 | $9.67 | $14.27 | 61,100 | — | — |
| 2005-07-22 | $9.80 | $14.46 | 31,900 | — | — |
| 2005-07-21 | $9.79 | $14.45 | 27,200 | — | — |
| 2005-07-20 | $9.77 | $14.42 | 82,700 | — | — |
| 2005-07-19 | $9.79 | $14.45 | 18,100 | — | — |
| 2005-07-18 | $9.75 | $14.39 | 58,300 | — | — |
| 2005-07-15 | $9.79 | $14.45 | 82,600 | — | — |
| 2005-07-14 | $9.78 | $14.43 | 74,600 | — | — |
| 2005-07-13 | $9.80 | $14.46 | 118,200 | — | — |
| 2005-07-12 | $9.53 | $14.06 | 324,000 | — | — |
| 2005-07-11 | $9.51 | $14.03 | 35,500 | — | — |
| 2005-07-08 | $9.61 | $14.18 | 12,000 | — | — |
| 2005-07-07 | $9.55 | $14.09 | 9,500 | — | — |
| 2005-07-06 | $9.66 | $14.25 | 13,800 | — | — |
| 2005-07-05 | $9.71 | $14.33 | 29,500 | — | — |
| 2005-07-01 | $9.81 | $14.48 | 78,000 | — | — |
| 2005-06-30 | $9.45 | $13.94 | 58,600 | — | — |
| 2005-06-29 | $9.45 | $13.94 | 21,200 | — | — |
| 2005-06-28 | $9.41 | $13.89 | 40,100 | — | — |
| 2005-06-27 | $9.30 | $13.72 | 68,500 | — | — |
| 2005-06-24 | $9.12 | $13.46 | 110,800 | — | — |
| 2005-06-23 | $9.36 | $13.81 | 30,300 | — | — |
| 2005-06-22 | $9.36 | $13.81 | 50,900 | — | — |
| 2005-06-21 | $9.35 | $13.80 | 18,900 | — | — |
| 2005-06-20 | $9.30 | $13.72 | 51,000 | — | — |
| 2005-06-17 | $9.27 | $13.68 | 55,100 | — | — |
| 2005-06-16 | $9.30 | $13.72 | 24,100 | — | — |
| 2005-06-15 | $9.31 | $13.74 | 29,800 | — | — |
| 2005-06-14 | $9.33 | $13.77 | 67,200 | — | — |
| 2005-06-13 | $9.45 | $13.94 | 39,100 | — | — |
| 2005-06-10 | $9.40 | $13.87 | 27,300 | — | — |
| 2005-06-09 | $9.31 | $13.74 | 46,100 | — | — |
| 2005-06-08 | $9.37 | $13.83 | 65,800 | — | — |
| 2005-06-07 | $9.40 | $13.87 | 29,800 | — | — |
| 2005-06-06 | $9.34 | $13.78 | 73,900 | — | — |
| 2005-06-03 | $9.35 | $13.80 | 40,000 | — | — |
| 2005-06-02 | $9.40 | $13.87 | 19,300 | — | — |
| 2005-06-01 | $9.29 | $13.71 | 22,800 | — | — |
| 2005-05-31 | $9.26 | $13.66 | 45,700 | — | — |
| 2005-05-27 | $9.34 | $13.78 | 18,600 | — | — |
| 2005-05-26 | $9.32 | $13.75 | 23,000 | — | — |
| 2005-05-25 | $9.35 | $13.80 | 43,900 | — | — |
| 2005-05-24 | $9.45 | $13.94 | 18,200 | — | — |
| 2005-05-23 | $9.47 | $13.97 | 23,300 | — | — |
| 2005-05-20 | $9.45 | $13.94 | 18,400 | — | — |
| 2005-05-19 | $9.47 | $13.97 | 26,800 | — | — |
| 2005-05-18 | $9.33 | $13.77 | 34,700 | — | — |
| 2005-05-17 | $9.43 | $13.74 | 33,600 | — | — |
| 2005-05-16 | $9.58 | $13.96 | 44,100 | — | — |
| 2005-05-13 | $9.59 | $13.97 | 48,000 | — | — |
| 2005-05-12 | $9.78 | $14.25 | 28,800 | — | — |
| 2005-05-11 | $9.66 | $14.07 | 48,000 | — | — |
| 2005-05-10 | $9.26 | $13.49 | 54,300 | — | — |
| 2005-05-09 | $9.41 | $13.71 | 57,000 | — | — |
| 2005-05-06 | $9.59 | $13.97 | 52,800 | — | — |
| 2005-05-05 | $9.75 | $14.20 | 57,300 | — | — |
| 2005-05-04 | $9.50 | $13.84 | 37,300 | — | — |
| 2005-05-03 | $9.54 | $13.90 | 57,000 | — | — |
| 2005-05-02 | $9.60 | $13.99 | 65,200 | — | — |
| 2005-04-29 | $9.73 | $14.18 | 96,000 | — | — |
| 2005-04-28 | $9.43 | $13.74 | 22,400 | — | — |
| 2005-04-27 | $9.33 | $13.59 | 38,500 | — | — |
| 2005-04-26 | $9.36 | $13.64 | 27,700 | — | — |
| 2005-04-25 | $9.16 | $13.34 | 13,200 | — | — |
| 2005-04-22 | $9.10 | $13.26 | 29,000 | — | — |
| 2005-04-21 | $9.31 | $13.56 | 27,800 | — | — |
| 2005-04-20 | $9.19 | $13.39 | 114,500 | — | — |
| 2005-04-19 | $9.21 | $13.42 | 24,200 | — | — |
| 2005-04-18 | $9.16 | $13.34 | 31,700 | — | — |
| 2005-04-15 | $9.18 | $13.37 | 16,600 | — | — |
| 2005-04-14 | $9.25 | $13.48 | 15,400 | — | — |
| 2005-04-13 | $9.32 | $13.58 | 28,300 | — | — |
| 2005-04-12 | $9.28 | $13.52 | 23,400 | — | — |
| 2005-04-11 | $9.25 | $13.48 | 38,400 | — | — |
| 2005-04-08 | $9.45 | $13.77 | 7,500 | — | — |
| 2005-04-07 | $9.47 | $13.80 | 28,600 | — | — |
| 2005-04-06 | $9.46 | $13.78 | 15,600 | — | — |
| 2005-04-05 | $9.43 | $13.74 | 19,300 | — | — |
| 2005-04-04 | $9.24 | $13.46 | 17,900 | — | — |
| 2005-04-01 | $9.30 | $13.55 | 10,800 | — | — |
| 2005-03-31 | $9.13 | $13.30 | 40,500 | — | — |
| 2005-03-30 | $8.96 | $13.05 | 58,800 | — | — |
| 2005-03-29 | $8.92 | $13.00 | 60,200 | — | — |
| 2005-03-28 | $9.20 | $13.40 | 31,500 | — | — |
| 2005-03-24 | $9.11 | $13.27 | 33,700 | — | — |
| 2005-03-23 | $9.17 | $13.36 | 24,500 | — | — |
| 2005-03-22 | $9.26 | $13.49 | 47,700 | — | — |
| 2005-03-21 | $9.26 | $13.49 | 58,500 | — | — |
| 2005-03-18 | $9.03 | $13.16 | 56,700 | — | — |
| 2005-03-17 | $9.09 | $13.24 | 19,400 | — | — |
| 2005-03-16 | $9.13 | $13.30 | 23,300 | — | — |
| 2005-03-15 | $9.24 | $13.46 | 25,700 | — | — |
| 2005-03-14 | $9.18 | $13.37 | 41,500 | — | — |
| 2005-03-11 | $9.21 | $13.42 | 1,201,700 | — | — |
| 2005-03-10 | $9.17 | $13.36 | 14,800 | — | — |
| 2005-03-09 | $9.10 | $13.26 | 22,300 | — | — |
| 2005-03-08 | $9.27 | $13.34 | 12,900 | — | — |
| 2005-03-07 | $9.19 | $13.23 | 19,300 | — | — |
| 2005-03-04 | $9.28 | $13.36 | 7,500 | — | — |
| 2005-03-03 | $9.23 | $13.29 | 40,800 | — | — |
| 2005-03-02 | $9.12 | $13.13 | 14,600 | — | — |
| 2005-03-01 | $9.24 | $13.30 | 23,600 | — | — |
| 2005-02-28 | $9.13 | $13.14 | 14,800 | — | — |
| 2005-02-25 | $9.11 | $13.11 | 17,600 | — | — |
| 2005-02-24 | $9.12 | $13.13 | 22,900 | — | — |
| 2005-02-23 | $9.15 | $13.17 | 39,200 | — | — |
| 2005-02-22 | $9.39 | $13.52 | 25,500 | — | — |
| 2005-02-18 | $9.37 | $13.49 | 28,300 | — | — |
| 2005-02-17 | $9.21 | $13.26 | 63,300 | — | — |
| 2005-02-16 | $9.25 | $13.32 | 34,000 | — | — |
| 2005-02-15 | $9.32 | $13.42 | 51,700 | — | — |
| 2005-02-14 | $9.38 | $13.50 | 34,300 | — | — |
| 2005-02-11 | $9.35 | $13.46 | 66,200 | — | — |
| 2005-02-10 | $9.13 | $13.14 | 123,000 | — | — |
| 2005-02-09 | $9.00 | $12.96 | 56,900 | — | — |
| 2005-02-08 | $9.10 | $13.10 | 383,800 | — | — |
| 2005-02-07 | $9.12 | $13.13 | 94,200 | — | — |
| 2005-02-04 | $9.15 | $13.17 | 113,800 | — | — |
| 2005-02-03 | $9.32 | $13.42 | 26,300 | — | — |
| 2005-02-02 | $9.26 | $13.33 | 52,700 | — | — |
| 2005-02-01 | $9.25 | $13.32 | 63,300 | — | — |
| 2005-01-31 | $9.20 | $13.24 | 93,000 | — | — |
| 2005-01-28 | $9.38 | $13.50 | 38,700 | — | — |
| 2005-01-27 | $9.53 | $13.72 | 52,300 | — | — |
| 2005-01-26 | $9.60 | $13.82 | 25,800 | — | — |
| 2005-01-25 | $9.55 | $13.75 | 30,300 | — | — |
| 2005-01-24 | $9.58 | $13.79 | 37,400 | — | — |
| 2005-01-21 | $9.65 | $13.89 | 47,100 | — | — |
| 2005-01-20 | $9.57 | $13.78 | 49,200 | — | — |
| 2005-01-19 | $9.66 | $13.91 | 21,300 | — | — |
| 2005-01-18 | $9.75 | $14.04 | 52,700 | — | — |
| 2005-01-14 | $9.79 | $14.09 | 26,100 | — | — |
| 2005-01-13 | $9.73 | $14.01 | 23,300 | — | — |
| 2005-01-12 | $9.80 | $14.11 | 27,600 | — | — |
| 2005-01-11 | $9.77 | $14.06 | 53,200 | — | — |
| 2005-01-10 | $9.80 | $14.11 | 76,300 | — | — |
| 2005-01-07 | $9.74 | $14.02 | 37,700 | — | — |
| 2005-01-06 | $9.77 | $14.06 | 67,700 | — | — |
| 2005-01-05 | $9.73 | $14.01 | 88,300 | — | — |
| 2005-01-04 | $9.74 | $14.02 | 31,800 | — | — |
| 2005-01-03 | $9.61 | $13.83 | 18,600 | — | — |