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
- 2004-11-19 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 | $14.99 | $14.99 | 122,300 | — | — |
| 2005-12-29 | $14.17 | $14.17 | 51,100 | — | — |
| 2005-12-28 | $14.07 | $14.07 | 144,900 | — | — |
| 2005-12-27 | $14.12 | $14.12 | 40,800 | — | — |
| 2005-12-23 | $14.25 | $14.25 | 16,000 | — | — |
| 2005-12-22 | $14.52 | $14.52 | 31,400 | — | — |
| 2005-12-21 | $14.24 | $14.24 | 56,700 | — | — |
| 2005-12-20 | $14.44 | $14.44 | 219,700 | — | — |
| 2005-12-19 | $15.00 | $15.00 | 236,400 | — | — |
| 2005-12-16 | $14.75 | $14.75 | 182,800 | — | — |
| 2005-12-15 | $14.58 | $14.58 | 178,300 | — | — |
| 2005-12-14 | $13.58 | $13.58 | 95,200 | — | — |
| 2005-12-13 | $14.08 | $14.08 | 44,900 | — | — |
| 2005-12-12 | $13.84 | $13.84 | 55,500 | — | — |
| 2005-12-09 | $14.19 | $14.19 | 29,900 | — | — |
| 2005-12-08 | $14.23 | $14.23 | 57,300 | — | — |
| 2005-12-07 | $14.07 | $14.07 | 65,200 | — | — |
| 2005-12-06 | $14.36 | $14.36 | 28,600 | — | — |
| 2005-12-05 | $14.12 | $14.12 | 100,600 | — | — |
| 2005-12-02 | $14.44 | $14.44 | 57,700 | — | — |
| 2005-12-01 | $14.45 | $14.45 | 208,000 | — | — |
| 2005-11-30 | $13.31 | $13.31 | 97,900 | — | — |
| 2005-11-29 | $13.37 | $13.37 | 148,400 | — | — |
| 2005-11-28 | $13.40 | $13.40 | 108,400 | — | — |
| 2005-11-25 | $12.85 | $12.85 | 68,900 | — | — |
| 2005-11-23 | $13.50 | $13.50 | 197,600 | — | — |
| 2005-11-22 | $13.82 | $13.82 | 507,700 | — | — |
| 2005-11-21 | $13.35 | $13.35 | 533,400 | — | — |
| 2005-11-18 | $15.05 | $15.05 | 1,093,000 | — | — |
| 2005-11-17 | $15.90 | $15.90 | 2,061,500 | — | — |
| 2005-11-16 | $17.24 | $17.24 | 407,300 | — | — |
| 2005-11-15 | $17.05 | $17.05 | 580,100 | — | — |
| 2005-11-14 | $16.81 | $16.81 | 796,200 | — | — |
| 2005-11-11 | $16.32 | $16.32 | 1,178,300 | — | — |
| 2005-11-10 | $14.20 | $14.20 | 201,800 | — | — |
| 2005-11-09 | $14.40 | $14.40 | 260,900 | — | — |
| 2005-11-08 | $14.01 | $14.01 | 560,400 | — | — |
| 2005-11-07 | $13.01 | $13.01 | 202,000 | — | — |
| 2005-11-04 | $12.84 | $12.84 | 157,200 | — | — |
| 2005-11-03 | $12.54 | $12.54 | 233,400 | — | — |
| 2005-11-02 | $12.58 | $12.58 | 242,100 | — | — |
| 2005-11-01 | $12.13 | $12.13 | 212,800 | — | — |
| 2005-10-31 | $12.83 | $12.83 | 388,900 | — | — |
| 2005-10-28 | $12.86 | $12.86 | 280,000 | — | — |
| 2005-10-27 | $12.87 | $12.87 | 724,500 | — | — |
| 2005-10-26 | $11.08 | $11.08 | 279,200 | — | — |
| 2005-10-25 | $11.55 | $11.55 | 95,300 | — | — |
| 2005-10-24 | $12.00 | $12.00 | 213,200 | — | — |
| 2005-10-21 | $11.05 | $11.05 | 202,500 | — | — |
| 2005-10-20 | $10.70 | $10.70 | 157,000 | — | — |
| 2005-10-19 | $10.42 | $10.42 | 70,300 | — | — |
| 2005-10-18 | $10.32 | $10.32 | 32,000 | — | — |
| 2005-10-17 | $10.58 | $10.58 | 128,000 | — | — |
| 2005-10-14 | $10.93 | $10.93 | 124,500 | — | — |
| 2005-10-13 | $10.86 | $10.86 | 323,800 | — | — |
| 2005-10-12 | $10.03 | $10.03 | 137,900 | — | — |
| 2005-10-11 | $10.00 | $10.00 | 293,900 | — | — |
| 2005-10-10 | $9.94 | $9.94 | 152,100 | — | — |
| 2005-10-07 | $10.03 | $10.03 | 124,700 | — | — |
| 2005-10-06 | $9.86 | $9.86 | 339,800 | — | — |
| 2005-10-05 | $9.90 | $9.90 | 384,900 | — | — |
| 2005-10-04 | $8.74 | $8.74 | 186,400 | — | — |
| 2005-10-03 | $8.77 | $8.77 | 110,300 | — | — |
| 2005-09-30 | $8.49 | $8.49 | 48,600 | — | — |
| 2005-09-29 | $8.49 | $8.49 | 31,000 | — | — |
| 2005-09-28 | $8.32 | $8.32 | 34,100 | — | — |
| 2005-09-27 | $8.47 | $8.47 | 68,100 | — | — |
| 2005-09-26 | $8.52 | $8.52 | 99,300 | — | — |
| 2005-09-23 | $8.47 | $8.47 | 98,400 | — | — |
| 2005-09-22 | $8.41 | $8.41 | 66,100 | — | — |
| 2005-09-21 | $8.39 | $8.39 | 34,500 | — | — |
| 2005-09-20 | $8.44 | $8.44 | 50,200 | — | — |
| 2005-09-19 | $8.28 | $8.28 | 76,900 | — | — |
| 2005-09-16 | $8.32 | $8.32 | 130,500 | — | — |
| 2005-09-15 | $8.15 | $8.15 | 77,900 | — | — |
| 2005-09-14 | $8.13 | $8.13 | 108,500 | — | — |
| 2005-09-13 | $8.72 | $8.72 | 67,700 | — | — |
| 2005-09-12 | $8.41 | $8.41 | 100,200 | — | — |
| 2005-09-09 | $8.10 | $8.10 | 31,000 | — | — |
| 2005-09-08 | $8.13 | $8.13 | 36,200 | — | — |
| 2005-09-07 | $8.34 | $8.34 | 19,900 | — | — |
| 2005-09-06 | $8.39 | $8.39 | 39,300 | — | — |
| 2005-09-02 | $8.42 | $8.42 | 57,900 | — | — |
| 2005-09-01 | $8.43 | $8.43 | 110,400 | — | — |
| 2005-08-31 | $8.05 | $8.05 | 189,100 | — | — |
| 2005-08-30 | $6.94 | $6.94 | 42,900 | — | — |
| 2005-08-29 | $6.90 | $6.90 | 28,000 | — | — |
| 2005-08-26 | $7.00 | $7.00 | 62,100 | — | — |
| 2005-08-25 | $7.15 | $7.15 | 75,800 | — | — |
| 2005-08-24 | $7.08 | $7.08 | 26,100 | — | — |
| 2005-08-23 | $7.15 | $7.15 | 28,000 | — | — |
| 2005-08-22 | $7.14 | $7.14 | 60,400 | — | — |
| 2005-08-19 | $7.00 | $7.00 | 121,800 | — | — |
| 2005-08-18 | $7.40 | $7.40 | 34,300 | — | — |
| 2005-08-17 | $7.54 | $7.54 | 25,500 | — | — |
| 2005-08-16 | $7.51 | $7.51 | 51,400 | — | — |
| 2005-08-15 | $7.74 | $7.74 | 52,500 | — | — |
| 2005-08-12 | $7.71 | $7.71 | 27,800 | — | — |
| 2005-08-11 | $7.85 | $7.85 | 47,200 | — | — |
| 2005-08-10 | $7.92 | $7.92 | 39,500 | — | — |
| 2005-08-09 | $8.01 | $8.01 | 24,600 | — | — |
| 2005-08-08 | $7.90 | $7.90 | 37,800 | — | — |
| 2005-08-05 | $8.17 | $8.17 | 86,400 | — | — |
| 2005-08-04 | $8.38 | $8.38 | 80,500 | — | — |
| 2005-08-03 | $8.90 | $8.90 | 23,700 | — | — |
| 2005-08-02 | $9.14 | $9.14 | 39,200 | — | — |
| 2005-08-01 | $9.14 | $9.14 | 24,700 | — | — |
| 2005-07-29 | $9.15 | $9.15 | 212,900 | — | — |
| 2005-07-28 | $9.36 | $9.36 | 47,900 | — | — |
| 2005-07-27 | $9.46 | $9.46 | 40,800 | — | — |
| 2005-07-26 | $9.60 | $9.60 | 55,400 | — | — |
| 2005-07-25 | $9.60 | $9.60 | 58,700 | — | — |
| 2005-07-22 | $9.89 | $9.89 | 183,600 | — | — |
| 2005-07-21 | $8.71 | $8.71 | 75,000 | — | — |
| 2005-07-20 | $8.80 | $8.80 | 62,300 | — | — |
| 2005-07-19 | $8.40 | $8.40 | 508,500 | — | — |
| 2005-07-18 | $10.41 | $10.41 | 69,900 | — | — |
| 2005-07-15 | $10.15 | $10.15 | 97,200 | — | — |
| 2005-07-14 | $10.09 | $10.09 | 122,700 | — | — |
| 2005-07-13 | $10.11 | $10.11 | 88,000 | — | — |
| 2005-07-12 | $10.00 | $10.00 | 188,000 | — | — |
| 2005-07-11 | $9.40 | $9.40 | 106,000 | — | — |
| 2005-07-08 | $9.28 | $9.28 | 66,600 | — | — |
| 2005-07-07 | $9.22 | $9.22 | 40,100 | — | — |
| 2005-07-06 | $8.98 | $8.98 | 104,700 | — | — |
| 2005-07-05 | $9.24 | $9.24 | 53,500 | — | — |
| 2005-07-01 | $9.24 | $9.24 | 79,100 | — | — |
| 2005-06-30 | $8.88 | $8.88 | 110,400 | — | — |
| 2005-06-29 | $9.48 | $9.48 | 76,600 | — | — |
| 2005-06-28 | $9.50 | $9.50 | 174,800 | — | — |
| 2005-06-27 | $9.09 | $9.09 | 128,100 | — | — |
| 2005-06-24 | $9.23 | $9.23 | 597,200 | — | — |
| 2005-06-23 | $8.60 | $8.60 | 51,000 | — | — |
| 2005-06-22 | $8.75 | $8.75 | 76,400 | — | — |
| 2005-06-21 | $8.32 | $8.32 | 112,100 | — | — |
| 2005-06-20 | $8.82 | $8.82 | 116,700 | — | — |
| 2005-06-17 | $9.36 | $9.36 | 87,000 | — | — |
| 2005-06-16 | $9.56 | $9.56 | 59,200 | — | — |
| 2005-06-15 | $9.32 | $9.32 | 65,400 | — | — |
| 2005-06-14 | $9.42 | $9.42 | 72,100 | — | — |
| 2005-06-13 | $9.37 | $9.37 | 125,700 | — | — |
| 2005-06-10 | $8.78 | $8.78 | 44,600 | — | — |
| 2005-06-09 | $8.95 | $8.95 | 71,400 | — | — |
| 2005-06-08 | $8.71 | $8.71 | 117,700 | — | — |
| 2005-06-07 | $8.28 | $8.28 | 265,800 | — | — |
| 2005-06-06 | $7.28 | $7.28 | 28,300 | — | — |
| 2005-06-03 | $7.49 | $7.49 | 23,000 | — | — |
| 2005-06-02 | $7.51 | $7.51 | 36,000 | — | — |
| 2005-06-01 | $7.43 | $7.43 | 15,600 | — | — |
| 2005-05-31 | $7.42 | $7.42 | 24,000 | — | — |
| 2005-05-27 | $7.41 | $7.41 | 91,700 | — | — |
| 2005-05-26 | $7.44 | $7.44 | 75,500 | — | — |
| 2005-05-25 | $7.04 | $7.04 | 61,000 | — | — |
| 2005-05-24 | $6.68 | $6.68 | 196,500 | — | — |
| 2005-05-23 | $6.47 | $6.47 | 62,700 | — | — |
| 2005-05-20 | $6.46 | $6.46 | 128,600 | — | — |
| 2005-05-19 | $6.58 | $6.58 | 127,200 | — | — |
| 2005-05-18 | $6.20 | $6.20 | 150,900 | — | — |
| 2005-05-17 | $6.39 | $6.39 | 29,900 | — | — |
| 2005-05-16 | $6.59 | $6.59 | 65,200 | — | — |
| 2005-05-13 | $6.32 | $6.32 | 444,200 | — | — |
| 2005-05-12 | $5.86 | $5.86 | 550,700 | — | — |
| 2005-05-11 | $6.47 | $6.47 | 128,500 | — | — |
| 2005-05-10 | $6.81 | $6.81 | 4,800 | — | — |
| 2005-05-09 | $6.90 | $6.90 | 8,100 | — | — |
| 2005-05-06 | $7.02 | $7.02 | 17,800 | — | — |
| 2005-05-05 | $6.70 | $6.70 | 24,300 | — | — |
| 2005-05-04 | $6.83 | $6.83 | 25,200 | — | — |
| 2005-05-03 | $6.62 | $6.62 | 97,500 | — | — |
| 2005-05-02 | $7.20 | $7.20 | 73,900 | — | — |
| 2005-04-29 | $8.05 | $8.05 | 127,000 | — | — |
| 2005-04-28 | $8.04 | $8.04 | 16,200 | — | — |
| 2005-04-27 | $7.98 | $7.98 | 12,600 | — | — |
| 2005-04-26 | $8.05 | $8.05 | 28,900 | — | — |
| 2005-04-25 | $7.81 | $7.81 | 23,200 | — | — |
| 2005-04-22 | $7.26 | $7.26 | 49,900 | — | — |
| 2005-04-21 | $8.22 | $8.22 | 39,900 | — | — |
| 2005-04-20 | $7.91 | $7.91 | 95,100 | — | — |
| 2005-04-19 | $8.29 | $8.29 | 46,700 | — | — |
| 2005-04-18 | $7.85 | $7.85 | 43,400 | — | — |
| 2005-04-15 | $7.83 | $7.83 | 182,100 | — | — |
| 2005-04-14 | $7.91 | $7.91 | 91,900 | — | — |
| 2005-04-13 | $8.54 | $8.54 | 4,500 | — | — |
| 2005-04-12 | $8.64 | $8.64 | 11,300 | — | — |
| 2005-04-11 | $8.32 | $8.32 | 209,000 | — | — |
| 2005-04-08 | $8.48 | $8.48 | 13,700 | — | — |
| 2005-04-07 | $9.10 | $9.10 | 8,800 | — | — |
| 2005-04-06 | $8.87 | $8.87 | 22,100 | — | — |
| 2005-04-05 | $9.10 | $9.10 | 32,000 | — | — |
| 2005-04-04 | $9.08 | $9.08 | 21,300 | — | — |
| 2005-04-01 | $8.86 | $8.86 | 104,900 | — | — |
| 2005-03-31 | $8.83 | $8.83 | 111,600 | — | — |
| 2005-03-30 | $8.50 | $8.50 | 30,500 | — | — |
| 2005-03-29 | $8.79 | $8.79 | 19,800 | — | — |
| 2005-03-28 | $9.23 | $9.23 | 104,700 | — | — |
| 2005-03-24 | $9.20 | $9.20 | 16,900 | — | — |
| 2005-03-23 | $9.12 | $9.12 | 106,400 | — | — |
| 2005-03-22 | $8.64 | $8.64 | 58,900 | — | — |
| 2005-03-21 | $8.57 | $8.57 | 28,500 | — | — |
| 2005-03-18 | $8.68 | $8.68 | 45,500 | — | — |
| 2005-03-17 | $8.51 | $8.51 | 51,700 | — | — |
| 2005-03-16 | $8.29 | $8.29 | 27,200 | — | — |
| 2005-03-15 | $8.67 | $8.67 | 67,400 | — | — |
| 2005-03-14 | $8.40 | $8.40 | 140,000 | — | — |
| 2005-03-11 | $8.28 | $8.28 | 164,900 | — | — |
| 2005-03-10 | $7.92 | $7.92 | 57,500 | — | — |
| 2005-03-09 | $8.00 | $8.00 | 137,800 | — | — |
| 2005-03-08 | $7.44 | $7.44 | 596,700 | — | — |
| 2005-03-07 | $6.80 | $6.80 | 70,200 | — | — |
| 2005-03-04 | $6.62 | $6.62 | 245,600 | — | — |
| 2005-03-03 | $6.38 | $6.38 | 29,300 | — | — |
| 2005-03-02 | $6.34 | $6.34 | 68,100 | — | — |
| 2005-03-01 | $6.44 | $6.44 | 45,900 | — | — |
| 2005-02-28 | $6.39 | $6.39 | 66,000 | — | — |
| 2005-02-25 | $6.53 | $6.53 | 134,700 | — | — |
| 2005-02-24 | $6.37 | $6.37 | 64,900 | — | — |
| 2005-02-23 | $6.36 | $6.36 | 51,800 | — | — |
| 2005-02-22 | $6.45 | $6.45 | 267,000 | — | — |
| 2005-02-18 | $6.48 | $6.48 | 165,200 | — | — |
| 2005-02-17 | $6.96 | $6.96 | 30,400 | — | — |
| 2005-02-16 | $7.14 | $7.14 | 32,800 | — | — |
| 2005-02-15 | $7.36 | $7.36 | 35,000 | — | — |
| 2005-02-14 | $7.52 | $7.52 | 26,900 | — | — |
| 2005-02-11 | $7.17 | $7.17 | 37,800 | — | — |
| 2005-02-10 | $6.91 | $6.91 | 18,400 | — | — |
| 2005-02-09 | $7.09 | $7.09 | 38,400 | — | — |
| 2005-02-08 | $7.62 | $7.62 | 149,900 | — | — |
| 2005-02-07 | $7.52 | $7.52 | 92,800 | — | — |
| 2005-02-04 | $7.57 | $7.57 | 107,600 | — | — |
| 2005-02-03 | $7.35 | $7.35 | 131,400 | — | — |
| 2005-02-02 | $7.57 | $7.57 | 83,900 | — | — |
| 2005-02-01 | $7.50 | $7.50 | 136,100 | — | — |
| 2005-01-31 | $7.38 | $7.38 | 69,000 | — | — |
| 2005-01-28 | $7.62 | $7.62 | 68,000 | — | — |
| 2005-01-27 | $7.66 | $7.66 | 42,200 | — | — |
| 2005-01-26 | $7.77 | $7.77 | 42,200 | — | — |
| 2005-01-25 | $7.84 | $7.84 | 124,700 | — | — |
| 2005-01-24 | $7.92 | $7.92 | 126,400 | — | — |
| 2005-01-21 | $7.66 | $7.66 | 197,500 | — | — |
| 2005-01-20 | $6.85 | $6.85 | 112,300 | — | — |
| 2005-01-19 | $6.34 | $6.34 | 61,000 | — | — |
| 2005-01-18 | $6.29 | $6.29 | 102,100 | — | — |
| 2005-01-14 | $6.28 | $6.28 | 109,600 | — | — |
| 2005-01-13 | $6.23 | $6.23 | 346,100 | — | — |
| 2005-01-12 | $6.60 | $6.60 | 113,000 | — | — |
| 2005-01-11 | $7.22 | $7.22 | 52,400 | — | — |
| 2005-01-10 | $7.80 | $7.80 | 75,600 | — | — |
| 2005-01-07 | $8.25 | $8.25 | 17,500 | — | — |
| 2005-01-06 | $8.24 | $8.24 | 29,700 | — | — |
| 2005-01-05 | $8.30 | $8.30 | 76,500 | — | — |
| 2005-01-04 | $8.65 | $8.65 | 105,900 | — | — |
| 2005-01-03 | $8.87 | $8.87 | 91,300 | — | — |