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
- 1988-10-21 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 | $11.80 | $15.10 | 57,900 | — | — |
| 2005-12-29 | $11.46 | $14.66 | 251,300 | — | — |
| 2005-12-28 | $12.10 | $15.48 | 36,300 | — | — |
| 2005-12-27 | $12.03 | $15.39 | 58,700 | — | — |
| 2005-12-23 | $12.05 | $15.42 | 23,300 | — | — |
| 2005-12-22 | $12.14 | $15.53 | 91,300 | — | — |
| 2005-12-21 | $11.90 | $15.23 | 26,900 | — | — |
| 2005-12-20 | $12.02 | $15.38 | 53,300 | — | — |
| 2005-12-19 | $12.05 | $15.42 | 87,400 | — | — |
| 2005-12-16 | $12.71 | $16.26 | 103,000 | — | — |
| 2005-12-15 | $12.51 | $16.01 | 81,200 | — | — |
| 2005-12-14 | $12.06 | $15.43 | 46,300 | — | — |
| 2005-12-13 | $12.06 | $15.43 | 57,200 | — | — |
| 2005-12-12 | $11.97 | $15.32 | 31,000 | — | — |
| 2005-12-09 | $11.87 | $15.19 | 11,300 | — | — |
| 2005-12-08 | $11.99 | $15.34 | 25,800 | — | — |
| 2005-12-07 | $11.84 | $15.15 | 52,100 | — | — |
| 2005-12-06 | $12.00 | $15.36 | 116,400 | — | — |
| 2005-12-05 | $12.00 | $15.36 | 192,400 | — | — |
| 2005-12-02 | $11.82 | $15.12 | 77,900 | — | — |
| 2005-12-01 | $11.67 | $14.93 | 85,500 | — | — |
| 2005-11-30 | $11.27 | $14.42 | 22,200 | — | — |
| 2005-11-29 | $11.05 | $14.14 | 51,000 | — | — |
| 2005-11-28 | $11.16 | $14.28 | 54,700 | — | — |
| 2005-11-25 | $10.99 | $14.06 | 21,100 | — | — |
| 2005-11-23 | $10.97 | $14.04 | 40,400 | — | — |
| 2005-11-22 | $11.04 | $14.13 | 98,000 | — | — |
| 2005-11-21 | $10.46 | $13.38 | 29,000 | — | — |
| 2005-11-18 | $10.34 | $13.23 | 81,800 | — | — |
| 2005-11-17 | $10.25 | $13.12 | 91,700 | — | — |
| 2005-11-16 | $10.32 | $13.21 | 168,300 | — | — |
| 2005-11-15 | $10.31 | $13.19 | 166,000 | — | — |
| 2005-11-14 | $10.36 | $13.26 | 32,000 | — | — |
| 2005-11-11 | $10.32 | $13.21 | 37,100 | — | — |
| 2005-11-10 | $10.36 | $13.26 | 39,500 | — | — |
| 2005-11-09 | $10.37 | $13.27 | 96,200 | — | — |
| 2005-11-08 | $10.97 | $14.04 | 19,700 | — | — |
| 2005-11-07 | $10.83 | $13.86 | 16,300 | — | — |
| 2005-11-04 | $10.75 | $13.76 | 26,900 | — | — |
| 2005-11-03 | $10.47 | $13.40 | 22,600 | — | — |
| 2005-11-02 | $10.61 | $13.58 | 21,400 | — | — |
| 2005-11-01 | $10.62 | $13.59 | 14,400 | — | — |
| 2005-10-31 | $10.69 | $13.68 | 22,800 | — | — |
| 2005-10-28 | $10.69 | $13.68 | 5,900 | — | — |
| 2005-10-27 | $10.69 | $13.68 | 3,100 | — | — |
| 2005-10-26 | $10.71 | $13.70 | 4,600 | — | — |
| 2005-10-25 | $10.71 | $13.70 | 7,900 | — | — |
| 2005-10-24 | $10.55 | $13.50 | 11,000 | — | — |
| 2005-10-21 | $10.46 | $13.38 | 19,600 | — | — |
| 2005-10-20 | $10.48 | $13.41 | 13,400 | — | — |
| 2005-10-19 | $10.45 | $13.37 | 10,500 | — | — |
| 2005-10-18 | $10.68 | $13.67 | 15,400 | — | — |
| 2005-10-17 | $10.50 | $13.44 | 19,000 | — | — |
| 2005-10-14 | $10.57 | $13.53 | 9,100 | — | — |
| 2005-10-13 | $10.45 | $13.37 | 20,400 | — | — |
| 2005-10-12 | $10.51 | $13.45 | 12,600 | — | — |
| 2005-10-11 | $10.59 | $13.55 | 10,500 | — | — |
| 2005-10-10 | $10.47 | $13.40 | 27,300 | — | — |
| 2005-10-07 | $10.41 | $13.32 | 57,300 | — | — |
| 2005-10-06 | $10.85 | $13.88 | 24,300 | — | — |
| 2005-10-05 | $10.86 | $13.90 | 39,400 | — | — |
| 2005-10-04 | $11.06 | $14.15 | 128,500 | — | — |
| 2005-10-03 | $11.05 | $14.14 | 32,900 | — | — |
| 2005-09-30 | $11.20 | $14.33 | 234,400 | — | — |
| 2005-09-29 | $10.31 | $13.19 | 74,400 | — | — |
| 2005-09-28 | $10.36 | $13.26 | 46,600 | — | — |
| 2005-09-27 | $10.35 | $13.24 | 35,600 | — | — |
| 2005-09-26 | $10.39 | $13.30 | 161,500 | — | — |
| 2005-09-23 | $10.31 | $13.19 | 244,100 | — | — |
| 2005-09-22 | $9.75 | $12.48 | 55,800 | — | — |
| 2005-09-21 | $9.48 | $12.13 | 37,700 | — | — |
| 2005-09-20 | $9.40 | $12.03 | 17,100 | — | — |
| 2005-09-19 | $9.40 | $12.03 | 22,600 | — | — |
| 2005-09-16 | $9.40 | $12.03 | 25,100 | — | — |
| 2005-09-15 | $9.43 | $11.87 | 110,200 | — | — |
| 2005-09-14 | $9.35 | $11.77 | 85,300 | — | — |
| 2005-09-13 | $9.59 | $12.08 | 89,400 | — | — |
| 2005-09-12 | $9.70 | $12.21 | 67,300 | — | — |
| 2005-09-09 | $9.50 | $11.96 | 92,100 | — | — |
| 2005-09-08 | $9.15 | $11.52 | 58,200 | — | — |
| 2005-09-07 | $8.95 | $11.27 | 71,800 | — | — |
| 2005-09-06 | $9.16 | $11.53 | 103,200 | — | — |
| 2005-09-02 | $9.71 | $12.23 | 63,900 | — | — |
| 2005-09-01 | $9.73 | $12.25 | 195,200 | — | — |
| 2005-08-31 | $9.00 | $11.33 | 75,100 | — | — |
| 2005-08-30 | $8.59 | $10.82 | 52,700 | — | — |
| 2005-08-29 | $8.49 | $10.69 | 21,400 | — | — |
| 2005-08-26 | $8.35 | $10.51 | 25,800 | — | — |
| 2005-08-25 | $8.39 | $10.57 | 42,300 | — | — |
| 2005-08-24 | $8.08 | $10.17 | 13,400 | — | — |
| 2005-08-23 | $8.14 | $10.25 | 12,200 | — | — |
| 2005-08-22 | $8.22 | $10.35 | 24,600 | — | — |
| 2005-08-19 | $8.15 | $10.26 | 9,600 | — | — |
| 2005-08-18 | $8.08 | $10.17 | 22,200 | — | — |
| 2005-08-17 | $8.14 | $10.25 | 43,300 | — | — |
| 2005-08-16 | $8.44 | $10.63 | 44,300 | — | — |
| 2005-08-15 | $8.39 | $10.57 | 30,600 | — | — |
| 2005-08-12 | $8.14 | $10.25 | 41,100 | — | — |
| 2005-08-11 | $8.14 | $10.25 | 47,900 | — | — |
| 2005-08-10 | $8.41 | $10.59 | 52,900 | — | — |
| 2005-08-09 | $8.40 | $10.58 | 59,900 | — | — |
| 2005-08-08 | $8.77 | $11.04 | 175,800 | — | — |
| 2005-08-05 | $8.88 | $11.18 | 29,900 | — | — |
| 2005-08-04 | $8.86 | $11.16 | 55,600 | — | — |
| 2005-08-03 | $8.97 | $11.30 | 55,100 | — | — |
| 2005-08-02 | $8.84 | $11.13 | 17,700 | — | — |
| 2005-08-01 | $8.89 | $11.19 | 64,400 | — | — |
| 2005-07-29 | $8.69 | $10.94 | 22,300 | — | — |
| 2005-07-28 | $8.63 | $10.87 | 39,800 | — | — |
| 2005-07-27 | $8.59 | $10.82 | 38,600 | — | — |
| 2005-07-26 | $8.50 | $10.70 | 30,800 | — | — |
| 2005-07-25 | $8.37 | $10.54 | 11,000 | — | — |
| 2005-07-22 | $8.31 | $10.46 | 16,400 | — | — |
| 2005-07-21 | $8.27 | $10.41 | 15,000 | — | — |
| 2005-07-20 | $8.27 | $10.41 | 14,000 | — | — |
| 2005-07-19 | $8.39 | $10.57 | 16,300 | — | — |
| 2005-07-18 | $8.42 | $10.60 | 24,700 | — | — |
| 2005-07-15 | $8.34 | $10.50 | 42,600 | — | — |
| 2005-07-14 | $8.13 | $10.24 | 65,200 | — | — |
| 2005-07-13 | $8.26 | $10.40 | 122,900 | — | — |
| 2005-07-12 | $8.55 | $10.77 | 55,300 | — | — |
| 2005-07-11 | $8.55 | $10.77 | 37,300 | — | — |
| 2005-07-08 | $8.50 | $10.70 | 42,100 | — | — |
| 2005-07-07 | $8.30 | $10.45 | 20,900 | — | — |
| 2005-07-06 | $8.34 | $10.50 | 26,400 | — | — |
| 2005-07-05 | $8.49 | $10.69 | 75,900 | — | — |
| 2005-07-01 | $8.21 | $10.34 | 25,800 | — | — |
| 2005-06-30 | $8.30 | $10.45 | 37,800 | — | — |
| 2005-06-29 | $8.73 | $10.99 | 101,600 | — | — |
| 2005-06-28 | $8.26 | $10.40 | 56,300 | — | — |
| 2005-06-27 | $8.37 | $10.54 | 37,200 | — | — |
| 2005-06-24 | $8.33 | $10.49 | 291,100 | — | — |
| 2005-06-23 | $8.40 | $10.58 | 32,600 | — | — |
| 2005-06-22 | $8.42 | $10.60 | 49,300 | — | — |
| 2005-06-21 | $8.51 | $10.72 | 30,500 | — | — |
| 2005-06-20 | $8.51 | $10.72 | 40,200 | — | — |
| 2005-06-17 | $8.44 | $10.63 | 34,000 | — | — |
| 2005-06-16 | $8.52 | $10.73 | 37,200 | — | — |
| 2005-06-15 | $8.54 | $10.75 | 37,100 | — | — |
| 2005-06-14 | $8.32 | $10.48 | 20,100 | — | — |
| 2005-06-13 | $8.28 | $10.43 | 24,200 | — | — |
| 2005-06-10 | $8.74 | $11.01 | 34,300 | — | — |
| 2005-06-09 | $8.57 | $10.79 | 18,900 | — | — |
| 2005-06-08 | $8.55 | $10.77 | 24,500 | — | — |
| 2005-06-07 | $8.45 | $10.64 | 56,000 | — | — |
| 2005-06-06 | $8.19 | $10.31 | 10,300 | — | — |
| 2005-06-03 | $8.19 | $10.31 | 30,900 | — | — |
| 2005-06-02 | $8.27 | $10.41 | 42,000 | — | — |
| 2005-06-01 | $8.67 | $10.92 | 35,700 | — | — |
| 2005-05-31 | $8.36 | $10.53 | 29,300 | — | — |
| 2005-05-27 | $8.25 | $10.39 | 11,300 | — | — |
| 2005-05-26 | $8.20 | $10.33 | 80,600 | — | — |
| 2005-05-25 | $8.00 | $10.07 | 16,600 | — | — |
| 2005-05-24 | $7.95 | $10.01 | 22,100 | — | — |
| 2005-05-23 | $8.22 | $10.35 | 17,400 | — | — |
| 2005-05-20 | $8.15 | $10.26 | 31,100 | — | — |
| 2005-05-19 | $8.05 | $10.14 | 32,800 | — | — |
| 2005-05-18 | $8.08 | $10.17 | 47,900 | — | — |
| 2005-05-17 | $8.07 | $10.16 | 20,100 | — | — |
| 2005-05-16 | $8.06 | $10.15 | 66,400 | — | — |
| 2005-05-13 | $7.98 | $10.05 | 31,700 | — | — |
| 2005-05-12 | $7.89 | $9.94 | 43,200 | — | — |
| 2005-05-11 | $7.90 | $9.95 | 108,100 | — | — |
| 2005-05-10 | $7.92 | $9.97 | 106,900 | — | — |
| 2005-05-09 | $7.90 | $9.95 | 33,200 | — | — |
| 2005-05-06 | $7.95 | $10.01 | 132,500 | — | — |
| 2005-05-05 | $7.88 | $9.92 | 696,700 | — | — |
| 2005-05-04 | $8.51 | $10.72 | 125,800 | — | — |
| 2005-05-03 | $8.80 | $11.08 | 111,200 | — | — |
| 2005-05-02 | $8.88 | $11.18 | 85,600 | — | — |
| 2005-04-29 | $8.78 | $11.06 | 53,800 | — | — |
| 2005-04-28 | $8.78 | $11.06 | 61,600 | — | — |
| 2005-04-27 | $8.88 | $11.18 | 42,700 | — | — |
| 2005-04-26 | $9.00 | $11.33 | 58,700 | — | — |
| 2005-04-25 | $9.00 | $11.33 | 83,200 | — | — |
| 2005-04-22 | $8.98 | $11.31 | 119,000 | — | — |
| 2005-04-21 | $8.87 | $11.17 | 50,600 | — | — |
| 2005-04-20 | $8.86 | $11.16 | 147,700 | — | — |
| 2005-04-19 | $8.73 | $10.99 | 134,200 | — | — |
| 2005-04-18 | $8.40 | $10.58 | 112,300 | — | — |
| 2005-04-15 | $8.12 | $10.23 | 46,700 | — | — |
| 2005-04-14 | $8.24 | $10.38 | 41,100 | — | — |
| 2005-04-13 | $8.25 | $10.39 | 67,000 | — | — |
| 2005-04-12 | $8.24 | $10.38 | 102,700 | — | — |
| 2005-04-11 | $8.00 | $10.07 | 34,800 | — | — |
| 2005-04-08 | $8.01 | $10.09 | 90,000 | — | — |
| 2005-04-07 | $7.99 | $10.06 | 26,900 | — | — |
| 2005-04-06 | $7.98 | $10.05 | 82,300 | — | — |
| 2005-04-05 | $7.99 | $10.06 | 42,800 | — | — |
| 2005-04-04 | $7.83 | $9.86 | 45,300 | — | — |
| 2005-04-01 | $7.98 | $10.05 | 60,700 | — | — |
| 2005-03-31 | $8.34 | $10.50 | 56,400 | — | — |
| 2005-03-30 | $8.23 | $10.36 | 81,600 | — | — |
| 2005-03-29 | $8.16 | $10.28 | 77,700 | — | — |
| 2005-03-28 | $8.09 | $10.19 | 79,200 | — | — |
| 2005-03-24 | $8.10 | $10.20 | 53,100 | — | — |
| 2005-03-23 | $7.90 | $9.95 | 51,300 | — | — |
| 2005-03-22 | $8.07 | $10.16 | 37,300 | — | — |
| 2005-03-21 | $8.06 | $10.15 | 70,300 | — | — |
| 2005-03-18 | $8.19 | $10.31 | 82,800 | — | — |
| 2005-03-17 | $8.02 | $10.10 | 62,300 | — | — |
| 2005-03-16 | $7.98 | $10.05 | 77,200 | — | — |
| 2005-03-15 | $7.99 | $10.06 | 55,600 | — | — |
| 2005-03-14 | $7.82 | $9.85 | 166,000 | — | — |
| 2005-03-11 | $7.78 | $9.80 | 66,800 | — | — |
| 2005-03-10 | $7.71 | $9.71 | 56,400 | — | — |
| 2005-03-09 | $7.63 | $9.61 | 39,200 | — | — |
| 2005-03-08 | $7.62 | $9.60 | 44,300 | — | — |
| 2005-03-07 | $7.65 | $9.63 | 66,800 | — | — |
| 2005-03-04 | $7.63 | $9.61 | 69,700 | — | — |
| 2005-03-03 | $7.69 | $9.68 | 48,200 | — | — |
| 2005-03-02 | $7.61 | $9.58 | 78,500 | — | — |
| 2005-03-01 | $7.60 | $9.57 | 46,800 | — | — |
| 2005-02-28 | $7.67 | $9.66 | 42,900 | — | — |
| 2005-02-25 | $7.74 | $9.75 | 44,000 | — | — |
| 2005-02-24 | $7.60 | $9.57 | 73,900 | — | — |
| 2005-02-23 | $7.50 | $9.44 | 48,400 | — | — |
| 2005-02-22 | $7.66 | $9.65 | 71,000 | — | — |
| 2005-02-18 | $7.53 | $9.48 | 37,100 | — | — |
| 2005-02-17 | $7.37 | $9.28 | 32,900 | — | — |
| 2005-02-16 | $7.51 | $9.46 | 79,600 | — | — |
| 2005-02-15 | $7.81 | $9.83 | 62,800 | — | — |
| 2005-02-14 | $7.88 | $9.92 | 87,700 | — | — |
| 2005-02-11 | $7.62 | $9.60 | 110,000 | — | — |
| 2005-02-10 | $7.25 | $9.13 | 156,900 | — | — |
| 2005-02-09 | $7.38 | $9.29 | 186,800 | — | — |
| 2005-02-08 | $7.41 | $9.33 | 361,800 | — | — |
| 2005-02-07 | $8.23 | $10.36 | 133,800 | — | — |
| 2005-02-04 | $7.90 | $9.95 | 117,900 | — | — |
| 2005-02-03 | $7.64 | $9.62 | 37,700 | — | — |
| 2005-02-02 | $7.52 | $9.47 | 63,400 | — | — |
| 2005-02-01 | $7.64 | $9.62 | 45,700 | — | — |
| 2005-01-31 | $7.60 | $9.57 | 81,300 | — | — |
| 2005-01-28 | $7.36 | $9.27 | 43,200 | — | — |
| 2005-01-27 | $7.40 | $9.32 | 56,500 | — | — |
| 2005-01-26 | $7.45 | $9.38 | 68,800 | — | — |
| 2005-01-25 | $7.42 | $9.34 | 56,000 | — | — |
| 2005-01-24 | $7.46 | $9.39 | 66,200 | — | — |
| 2005-01-21 | $7.64 | $9.62 | 64,000 | — | — |
| 2005-01-20 | $7.74 | $9.75 | 35,900 | — | — |
| 2005-01-19 | $7.85 | $9.89 | 44,400 | — | — |
| 2005-01-18 | $7.82 | $9.85 | 113,900 | — | — |
| 2005-01-14 | $7.70 | $9.70 | 90,200 | — | — |
| 2005-01-13 | $7.60 | $9.57 | 69,400 | — | — |
| 2005-01-12 | $7.58 | $9.55 | 62,500 | — | — |
| 2005-01-11 | $7.54 | $9.49 | 85,700 | — | — |
| 2005-01-10 | $7.69 | $9.68 | 79,500 | — | — |
| 2005-01-07 | $7.63 | $9.61 | 57,000 | — | — |
| 2005-01-06 | $7.70 | $9.70 | 138,600 | — | — |
| 2005-01-05 | $7.60 | $9.57 | 108,300 | — | — |
| 2005-01-04 | $8.04 | $10.12 | 120,600 | — | — |
| 2005-01-03 | $8.30 | $10.45 | 139,200 | — | — |