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
- 1990-05-14 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 | $9.71 | $9.71 | 115,250 | — | — |
| 2005-12-29 | $9.68 | $9.68 | 139,125 | — | — |
| 2005-12-28 | $9.71 | $9.71 | 87,625 | — | — |
| 2005-12-27 | $9.74 | $9.74 | 114,000 | — | — |
| 2005-12-23 | $9.86 | $9.86 | 93,750 | — | — |
| 2005-12-22 | $9.88 | $9.88 | 162,500 | — | — |
| 2005-12-21 | $9.87 | $9.87 | 166,125 | — | — |
| 2005-12-20 | $9.70 | $9.70 | 266,000 | — | — |
| 2005-12-19 | $9.98 | $9.98 | 232,500 | — | — |
| 2005-12-16 | $10.42 | $10.42 | 314,875 | — | — |
| 2005-12-15 | $10.38 | $10.38 | 133,750 | — | — |
| 2005-12-14 | $10.39 | $10.39 | 140,625 | — | — |
| 2005-12-13 | $10.46 | $10.46 | 169,375 | — | — |
| 2005-12-12 | $10.39 | $10.39 | 181,375 | — | — |
| 2005-12-09 | $10.38 | $10.38 | 108,375 | — | — |
| 2005-12-08 | $10.36 | $10.36 | 84,125 | — | — |
| 2005-12-07 | $10.15 | $10.15 | 102,125 | — | — |
| 2005-12-06 | $10.11 | $10.11 | 123,875 | — | — |
| 2005-12-05 | $10.15 | $10.15 | 56,250 | — | — |
| 2005-12-02 | $10.25 | $10.25 | 128,250 | — | — |
| 2005-12-01 | $10.44 | $10.44 | 169,750 | — | — |
| 2005-11-30 | $10.24 | $10.24 | 105,875 | — | — |
| 2005-11-29 | $10.12 | $10.12 | 110,875 | — | — |
| 2005-11-28 | $10.08 | $10.08 | 102,250 | — | — |
| 2005-11-25 | $10.21 | $10.21 | 21,750 | — | — |
| 2005-11-23 | $10.22 | $10.22 | 110,250 | — | — |
| 2005-11-22 | $10.27 | $10.27 | 111,875 | — | — |
| 2005-11-21 | $10.33 | $10.33 | 118,500 | — | — |
| 2005-11-18 | $10.32 | $10.32 | 106,500 | — | — |
| 2005-11-17 | $10.26 | $10.26 | 81,875 | — | — |
| 2005-11-16 | $10.14 | $10.14 | 132,500 | — | — |
| 2005-11-15 | $10.22 | $10.22 | 140,000 | — | — |
| 2005-11-14 | $10.27 | $10.27 | 251,750 | — | — |
| 2005-11-11 | $9.97 | $9.97 | 182,625 | — | — |
| 2005-11-10 | $9.86 | $9.86 | 155,625 | — | — |
| 2005-11-09 | $9.73 | $9.73 | 179,625 | — | — |
| 2005-11-08 | $9.79 | $9.79 | 132,375 | — | — |
| 2005-11-07 | $9.75 | $9.75 | 259,500 | — | — |
| 2005-11-04 | $9.71 | $9.71 | 540,875 | — | — |
| 2005-11-03 | $9.71 | $9.71 | 211,875 | — | — |
| 2005-11-02 | $9.58 | $9.58 | 467,500 | — | — |
| 2005-11-01 | $9.49 | $9.49 | 122,000 | — | — |
| 2005-10-31 | $9.54 | $9.54 | 253,750 | — | — |
| 2005-10-28 | $9.60 | $9.60 | 388,125 | — | — |
| 2005-10-27 | $9.40 | $9.40 | 436,500 | — | — |
| 2005-10-26 | $9.82 | $9.82 | 262,000 | — | — |
| 2005-10-25 | $9.86 | $9.86 | 357,250 | — | — |
| 2005-10-24 | $9.84 | $9.84 | 434,500 | — | — |
| 2005-10-21 | $10.00 | $10.00 | 476,625 | — | — |
| 2005-10-20 | $10.04 | $10.04 | 811,875 | — | — |
| 2005-10-19 | $10.40 | $10.40 | 789,750 | — | — |
| 2005-10-18 | $12.12 | $12.12 | 163,875 | — | — |
| 2005-10-17 | $12.02 | $12.02 | 146,500 | — | — |
| 2005-10-14 | $12.01 | $12.01 | 213,250 | — | — |
| 2005-10-13 | $11.91 | $11.91 | 195,125 | — | — |
| 2005-10-12 | $11.91 | $11.91 | 342,750 | — | — |
| 2005-10-11 | $11.94 | $11.94 | 735,875 | — | — |
| 2005-10-10 | $12.73 | $12.73 | 69,500 | — | — |
| 2005-10-07 | $12.98 | $12.98 | 105,500 | — | — |
| 2005-10-06 | $12.83 | $12.83 | 218,000 | — | — |
| 2005-10-05 | $12.98 | $12.98 | 190,375 | — | — |
| 2005-10-04 | $13.56 | $13.56 | 144,625 | — | — |
| 2005-10-03 | $14.00 | $14.00 | 105,000 | — | — |
| 2005-09-30 | $14.19 | $14.19 | 113,000 | — | — |
| 2005-09-29 | $14.38 | $14.38 | 249,750 | — | — |
| 2005-09-28 | $14.17 | $14.17 | 588,750 | — | — |
| 2005-09-27 | $13.84 | $13.84 | 156,250 | — | — |
| 2005-09-26 | $13.51 | $13.51 | 218,750 | — | — |
| 2005-09-23 | $13.12 | $13.12 | 119,375 | — | — |
| 2005-09-22 | $13.12 | $13.12 | 371,375 | — | — |
| 2005-09-21 | $13.06 | $13.06 | 177,500 | — | — |
| 2005-09-20 | $13.29 | $13.29 | 208,375 | — | — |
| 2005-09-19 | $13.59 | $13.59 | 88,750 | — | — |
| 2005-09-16 | $13.82 | $13.82 | 319,125 | — | — |
| 2005-09-15 | $13.79 | $13.79 | 114,625 | — | — |
| 2005-09-14 | $13.67 | $13.67 | 114,750 | — | — |
| 2005-09-13 | $13.97 | $13.97 | 95,625 | — | — |
| 2005-09-12 | $14.42 | $14.42 | 101,500 | — | — |
| 2005-09-09 | $14.14 | $14.14 | 59,000 | — | — |
| 2005-09-08 | $14.27 | $14.27 | 41,125 | — | — |
| 2005-09-07 | $14.41 | $14.41 | 104,375 | — | — |
| 2005-09-06 | $14.44 | $14.44 | 267,250 | — | — |
| 2005-09-02 | $13.88 | $13.88 | 148,375 | — | — |
| 2005-09-01 | $14.08 | $14.08 | 161,375 | — | — |
| 2005-08-31 | $13.98 | $13.98 | 208,875 | — | — |
| 2005-08-30 | $13.89 | $13.89 | 75,625 | — | — |
| 2005-08-29 | $13.82 | $13.82 | 139,875 | — | — |
| 2005-08-26 | $13.74 | $13.74 | 124,500 | — | — |
| 2005-08-25 | $13.97 | $13.97 | 159,000 | — | — |
| 2005-08-24 | $14.04 | $14.04 | 140,375 | — | — |
| 2005-08-23 | $14.18 | $14.18 | 130,750 | — | — |
| 2005-08-22 | $14.48 | $14.48 | 210,625 | — | — |
| 2005-08-19 | $14.24 | $14.24 | 141,375 | — | — |
| 2005-08-18 | $14.50 | $14.50 | 131,875 | — | — |
| 2005-08-17 | $14.35 | $14.35 | 231,250 | — | — |
| 2005-08-16 | $14.54 | $14.54 | 249,375 | — | — |
| 2005-08-15 | $14.40 | $14.40 | 164,000 | — | — |
| 2005-08-12 | $14.03 | $14.03 | 75,000 | — | — |
| 2005-08-11 | $14.02 | $14.02 | 129,875 | — | — |
| 2005-08-10 | $13.91 | $13.91 | 144,125 | — | — |
| 2005-08-09 | $13.78 | $13.78 | 108,125 | — | — |
| 2005-08-08 | $13.67 | $13.67 | 326,750 | — | — |
| 2005-08-05 | $13.69 | $13.69 | 228,125 | — | — |
| 2005-08-04 | $13.80 | $13.80 | 194,875 | — | — |
| 2005-08-03 | $14.10 | $14.10 | 503,500 | — | — |
| 2005-08-02 | $13.54 | $13.54 | 644,250 | — | — |
| 2005-08-01 | $13.86 | $13.86 | 131,500 | — | — |
| 2005-07-29 | $13.78 | $13.78 | 156,875 | — | — |
| 2005-07-28 | $13.96 | $13.96 | 313,250 | — | — |
| 2005-07-27 | $13.67 | $13.67 | 280,125 | — | — |
| 2005-07-26 | $13.63 | $13.63 | 185,375 | — | — |
| 2005-07-25 | $13.52 | $13.52 | 173,875 | — | — |
| 2005-07-22 | $14.09 | $14.09 | 236,375 | — | — |
| 2005-07-21 | $13.72 | $13.72 | 179,750 | — | — |
| 2005-07-20 | $13.84 | $13.84 | 287,750 | — | — |
| 2005-07-19 | $13.92 | $13.92 | 339,375 | — | — |
| 2005-07-18 | $14.21 | $14.21 | 468,250 | — | — |
| 2005-07-15 | $14.39 | $14.39 | 334,500 | — | — |
| 2005-07-14 | $14.02 | $14.02 | 812,875 | — | — |
| 2005-07-13 | $13.63 | $13.63 | 117,750 | — | — |
| 2005-07-12 | $13.60 | $13.60 | 542,750 | — | — |
| 2005-07-11 | $12.70 | $12.70 | 123,500 | — | — |
| 2005-07-08 | $12.62 | $12.62 | 170,750 | — | — |
| 2005-07-07 | $12.46 | $12.46 | 92,750 | — | — |
| 2005-07-06 | $12.46 | $12.46 | 84,125 | — | — |
| 2005-07-05 | $12.51 | $12.51 | 175,000 | — | — |
| 2005-07-01 | $12.35 | $12.35 | 116,000 | — | — |
| 2005-06-30 | $12.33 | $12.33 | 139,375 | — | — |
| 2005-06-29 | $12.50 | $12.50 | 171,375 | — | — |
| 2005-06-28 | $12.21 | $12.21 | 119,750 | — | — |
| 2005-06-27 | $11.85 | $11.85 | 108,000 | — | — |
| 2005-06-24 | $11.85 | $11.85 | 361,750 | — | — |
| 2005-06-23 | $11.80 | $11.80 | 110,875 | — | — |
| 2005-06-22 | $11.91 | $11.91 | 128,375 | — | — |
| 2005-06-21 | $11.85 | $11.85 | 106,500 | — | — |
| 2005-06-20 | $12.12 | $12.12 | 132,875 | — | — |
| 2005-06-17 | $11.98 | $11.98 | 198,875 | — | — |
| 2005-06-16 | $12.16 | $12.16 | 111,250 | — | — |
| 2005-06-15 | $11.97 | $11.97 | 189,375 | — | — |
| 2005-06-14 | $11.99 | $11.99 | 106,000 | — | — |
| 2005-06-13 | $12.00 | $12.00 | 176,500 | — | — |
| 2005-06-10 | $11.90 | $11.90 | 85,125 | — | — |
| 2005-06-09 | $12.16 | $12.16 | 104,125 | — | — |
| 2005-06-08 | $12.22 | $12.22 | 186,000 | — | — |
| 2005-06-07 | $11.98 | $11.98 | 167,375 | — | — |
| 2005-06-06 | $12.20 | $12.20 | 175,125 | — | — |
| 2005-06-03 | $11.87 | $11.87 | 223,125 | — | — |
| 2005-06-02 | $12.61 | $12.61 | 240,875 | — | — |
| 2005-06-01 | $12.32 | $12.32 | 348,875 | — | — |
| 2005-05-31 | $11.70 | $11.70 | 104,375 | — | — |
| 2005-05-27 | $11.50 | $11.50 | 199,500 | — | — |
| 2005-05-26 | $11.57 | $11.57 | 122,125 | — | — |
| 2005-05-25 | $11.41 | $11.41 | 98,125 | — | — |
| 2005-05-24 | $11.37 | $11.37 | 83,000 | — | — |
| 2005-05-23 | $11.32 | $11.32 | 98,500 | — | — |
| 2005-05-20 | $11.35 | $11.35 | 86,625 | — | — |
| 2005-05-19 | $11.40 | $11.40 | 128,750 | — | — |
| 2005-05-18 | $11.33 | $11.33 | 129,500 | — | — |
| 2005-05-17 | $11.19 | $11.19 | 139,125 | — | — |
| 2005-05-16 | $11.34 | $11.34 | 187,875 | — | — |
| 2005-05-13 | $11.06 | $11.06 | 162,000 | — | — |
| 2005-05-12 | $11.01 | $11.01 | 271,375 | — | — |
| 2005-05-11 | $11.43 | $11.43 | 615,125 | — | — |
| 2005-05-10 | $10.42 | $10.42 | 85,125 | — | — |
| 2005-05-09 | $10.64 | $10.64 | 120,250 | — | — |
| 2005-05-06 | $10.41 | $10.41 | 101,500 | — | — |
| 2005-05-05 | $10.26 | $10.26 | 137,000 | — | — |
| 2005-05-04 | $10.36 | $10.36 | 187,750 | — | — |
| 2005-05-03 | $10.35 | $10.35 | 205,000 | — | — |
| 2005-05-02 | $10.34 | $10.34 | 155,375 | — | — |
| 2005-04-29 | $10.12 | $10.12 | 172,750 | — | — |
| 2005-04-28 | $10.24 | $10.24 | 200,375 | — | — |
| 2005-04-27 | $10.43 | $10.43 | 239,000 | — | — |
| 2005-04-26 | $10.35 | $10.35 | 153,250 | — | — |
| 2005-04-25 | $10.49 | $10.49 | 178,250 | — | — |
| 2005-04-22 | $10.96 | $10.96 | 460,375 | — | — |
| 2005-04-21 | $10.67 | $10.67 | 371,125 | — | — |
| 2005-04-20 | $10.34 | $10.34 | 488,375 | — | — |
| 2005-04-19 | $10.53 | $10.53 | 301,625 | — | — |
| 2005-04-18 | $10.25 | $10.25 | 406,000 | — | — |
| 2005-04-15 | $10.03 | $10.03 | 226,000 | — | — |
| 2005-04-14 | $10.10 | $10.10 | 341,500 | — | — |
| 2005-04-13 | $10.10 | $10.10 | 149,125 | — | — |
| 2005-04-12 | $10.10 | $10.10 | 267,125 | — | — |
| 2005-04-11 | $9.72 | $9.72 | 259,125 | — | — |
| 2005-04-08 | $9.87 | $9.87 | 229,875 | — | — |
| 2005-04-07 | $9.88 | $9.88 | 477,875 | — | — |
| 2005-04-06 | $9.80 | $9.80 | 1,298,625 | — | — |
| 2005-04-05 | $10.19 | $10.19 | 559,375 | — | — |
| 2005-04-04 | $9.84 | $9.84 | 308,250 | — | — |
| 2005-04-01 | $9.50 | $9.50 | 561,625 | — | — |
| 2005-03-31 | $9.59 | $9.59 | 352,000 | — | — |
| 2005-03-30 | $9.57 | $9.57 | 1,191,250 | — | — |
| 2005-03-29 | $9.55 | $9.55 | 275,000 | — | — |
| 2005-03-28 | $9.85 | $9.85 | 312,250 | — | — |
| 2005-03-24 | $9.90 | $9.90 | 149,125 | — | — |
| 2005-03-23 | $9.80 | $9.80 | 158,625 | — | — |
| 2005-03-22 | $9.94 | $9.94 | 223,500 | — | — |
| 2005-03-21 | $10.02 | $10.02 | 264,875 | — | — |
| 2005-03-18 | $9.67 | $9.67 | 320,000 | — | — |
| 2005-03-17 | $9.71 | $9.71 | 290,250 | — | — |
| 2005-03-16 | $9.75 | $9.75 | 184,375 | — | — |
| 2005-03-15 | $9.64 | $9.64 | 237,000 | — | — |
| 2005-03-14 | $9.75 | $9.75 | 359,375 | — | — |
| 2005-03-11 | $10.03 | $10.03 | 390,125 | — | — |
| 2005-03-10 | $10.25 | $10.25 | 808,625 | — | — |
| 2005-03-09 | $11.02 | $11.02 | 2,424,000 | — | — |
| 2005-03-08 | $9.45 | $9.45 | 1,347,000 | — | — |
| 2005-03-07 | $9.66 | $9.66 | 265,125 | — | — |
| 2005-03-04 | $10.10 | $10.10 | 142,750 | — | — |
| 2005-03-03 | $10.20 | $10.20 | 300,250 | — | — |
| 2005-03-02 | $10.04 | $10.04 | 420,750 | — | — |
| 2005-03-01 | $10.50 | $10.50 | 371,500 | — | — |
| 2005-02-28 | $10.54 | $10.54 | 422,250 | — | — |
| 2005-02-25 | $10.89 | $10.89 | 122,375 | — | — |
| 2005-02-24 | $11.00 | $11.00 | 81,375 | — | — |
| 2005-02-23 | $10.90 | $10.90 | 64,375 | — | — |
| 2005-02-22 | $10.94 | $10.94 | 184,750 | — | — |
| 2005-02-18 | $11.22 | $11.22 | 105,875 | — | — |
| 2005-02-17 | $11.12 | $11.12 | 102,000 | — | — |
| 2005-02-16 | $11.44 | $11.44 | 64,000 | — | — |
| 2005-02-15 | $11.62 | $11.62 | 198,500 | — | — |
| 2005-02-14 | $11.46 | $11.46 | 139,875 | — | — |
| 2005-02-11 | $11.30 | $11.30 | 159,250 | — | — |
| 2005-02-10 | $11.12 | $11.12 | 299,500 | — | — |
| 2005-02-09 | $11.11 | $11.11 | 307,000 | — | — |
| 2005-02-08 | $11.40 | $11.40 | 219,875 | — | — |
| 2005-02-07 | $11.00 | $11.00 | 214,750 | — | — |
| 2005-02-04 | $11.23 | $11.23 | 131,125 | — | — |
| 2005-02-03 | $11.30 | $11.30 | 83,750 | — | — |
| 2005-02-02 | $11.45 | $11.45 | 106,375 | — | — |
| 2005-02-01 | $11.55 | $11.55 | 158,875 | — | — |
| 2005-01-31 | $11.34 | $11.34 | 174,375 | — | — |
| 2005-01-28 | $11.20 | $11.20 | 146,000 | — | — |
| 2005-01-27 | $11.32 | $11.32 | 197,875 | — | — |
| 2005-01-26 | $11.44 | $11.44 | 259,750 | — | — |
| 2005-01-25 | $11.26 | $11.26 | 343,500 | — | — |
| 2005-01-24 | $10.96 | $10.96 | 329,500 | — | — |
| 2005-01-21 | $11.30 | $11.30 | 253,875 | — | — |
| 2005-01-20 | $11.39 | $11.39 | 363,875 | — | — |
| 2005-01-19 | $11.16 | $11.16 | 260,500 | — | — |
| 2005-01-18 | $11.00 | $11.00 | 200,375 | — | — |
| 2005-01-14 | $10.63 | $10.63 | 248,750 | — | — |
| 2005-01-13 | $10.34 | $10.34 | 140,125 | — | — |
| 2005-01-12 | $10.52 | $10.52 | 232,500 | — | — |
| 2005-01-11 | $10.47 | $10.47 | 196,500 | — | — |
| 2005-01-10 | $10.84 | $10.84 | 312,250 | — | — |
| 2005-01-07 | $10.39 | $10.39 | 259,625 | — | — |
| 2005-01-06 | $10.92 | $10.92 | 253,250 | — | — |
| 2005-01-05 | $10.88 | $10.88 | 433,875 | — | — |
| 2005-01-04 | $11.29 | $11.29 | 386,000 | — | — |
| 2005-01-03 | $11.88 | $11.88 | 434,375 | — | — |