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
- 1990-03-26 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 | $11.37 | $16.27 | 730,380 | — | — |
| 2005-12-29 | $11.55 | $16.52 | 518,420 | — | — |
| 2005-12-28 | $11.69 | $16.71 | 344,436 | — | — |
| 2005-12-27 | $11.64 | $16.65 | 665,909 | — | — |
| 2005-12-23 | $11.81 | $16.89 | 413,323 | — | — |
| 2005-12-22 | $11.81 | $16.88 | 390,360 | — | — |
| 2005-12-21 | $11.70 | $16.74 | 566,111 | — | — |
| 2005-12-20 | $11.60 | $16.59 | 698,586 | — | — |
| 2005-12-19 | $11.39 | $16.29 | 821,788 | — | — |
| 2005-12-16 | $11.41 | $16.31 | 1,627,679 | — | — |
| 2005-12-15 | $11.48 | $16.42 | 1,184,328 | — | — |
| 2005-12-14 | $11.80 | $16.88 | 565,669 | — | — |
| 2005-12-13 | $11.78 | $16.85 | 817,372 | — | — |
| 2005-12-12 | $11.58 | $16.56 | 1,387,899 | — | — |
| 2005-12-09 | $11.55 | $16.52 | 1,895,279 | — | — |
| 2005-12-08 | $11.59 | $16.58 | 757,758 | — | — |
| 2005-12-07 | $11.76 | $16.82 | 390,802 | — | — |
| 2005-12-06 | $11.87 | $16.97 | 756,433 | — | — |
| 2005-12-05 | $11.67 | $16.69 | 580,241 | — | — |
| 2005-12-02 | $11.85 | $16.95 | 742,303 | — | — |
| 2005-12-01 | $11.82 | $16.91 | 1,999,934 | — | — |
| 2005-11-30 | $11.35 | $16.23 | 805,449 | — | — |
| 2005-11-29 | $11.20 | $16.02 | 834,594 | — | — |
| 2005-11-28 | $11.20 | $15.99 | 1,059,802 | — | — |
| 2005-11-25 | $11.44 | $16.33 | 461,897 | — | — |
| 2005-11-23 | $11.50 | $16.43 | 1,057,152 | — | — |
| 2005-11-22 | $11.36 | $16.22 | 1,043,905 | — | — |
| 2005-11-21 | $11.08 | $15.82 | 1,339,766 | — | — |
| 2005-11-18 | $10.90 | $15.57 | 944,990 | — | — |
| 2005-11-17 | $11.12 | $15.88 | 1,872,316 | — | — |
| 2005-11-16 | $10.71 | $15.29 | 1,010,786 | — | — |
| 2005-11-15 | $10.58 | $15.11 | 2,133,292 | — | — |
| 2005-11-14 | $10.66 | $15.23 | 1,059,360 | — | — |
| 2005-11-11 | $10.63 | $15.19 | 1,950,477 | — | — |
| 2005-11-10 | $10.92 | $15.60 | 912,313 | — | — |
| 2005-11-09 | $10.77 | $15.38 | 953,380 | — | — |
| 2005-11-08 | $10.61 | $15.15 | 1,504,918 | — | — |
| 2005-11-07 | $10.78 | $15.40 | 2,023,338 | — | — |
| 2005-11-04 | $11.03 | $15.75 | 2,118,278 | — | — |
| 2005-11-03 | $11.25 | $16.07 | 3,730,943 | — | — |
| 2005-11-02 | $11.87 | $16.95 | 1,291,633 | — | — |
| 2005-11-01 | $11.66 | $16.66 | 2,922,403 | — | — |
| 2005-10-31 | $12.05 | $17.21 | 1,120,740 | — | — |
| 2005-10-28 | $12.00 | $17.14 | 1,613,548 | — | — |
| 2005-10-27 | $11.56 | $16.51 | 1,501,386 | — | — |
| 2005-10-26 | $11.89 | $16.98 | 1,205,083 | — | — |
| 2005-10-25 | $11.54 | $16.49 | 623,517 | — | — |
| 2005-10-24 | $11.71 | $16.73 | 837,243 | — | — |
| 2005-10-21 | $11.24 | $16.05 | 1,448,837 | — | — |
| 2005-10-20 | $11.52 | $16.46 | 1,108,376 | — | — |
| 2005-10-19 | $11.73 | $16.75 | 1,689,059 | — | — |
| 2005-10-18 | $11.61 | $16.58 | 1,337,116 | — | — |
| 2005-10-17 | $11.87 | $16.95 | 818,697 | — | — |
| 2005-10-14 | $11.76 | $16.79 | 1,169,314 | — | — |
| 2005-10-13 | $11.33 | $16.18 | 1,192,277 | — | — |
| 2005-10-12 | $11.47 | $16.38 | 2,558,979 | — | — |
| 2005-10-11 | $10.89 | $15.56 | 685,780 | — | — |
| 2005-10-10 | $10.90 | $15.57 | 561,253 | — | — |
| 2005-10-07 | $11.03 | $15.75 | 857,556 | — | — |
| 2005-10-06 | $10.85 | $15.50 | 672,091 | — | — |
| 2005-10-05 | $10.91 | $15.58 | 861,530 | — | — |
| 2005-10-04 | $11.33 | $16.17 | 552,863 | — | — |
| 2005-10-03 | $11.46 | $16.37 | 1,046,112 | — | — |
| 2005-09-30 | $11.38 | $16.25 | 1,195,368 | — | — |
| 2005-09-29 | $11.22 | $16.03 | 755,109 | — | — |
| 2005-09-28 | $10.80 | $15.42 | 1,075,699 | — | — |
| 2005-09-27 | $11.17 | $15.95 | 2,218,960 | — | — |
| 2005-09-26 | $10.93 | $15.61 | 1,096,011 | — | — |
| 2005-09-23 | $10.70 | $15.28 | 774,538 | — | — |
| 2005-09-22 | $10.38 | $14.83 | 478,677 | — | — |
| 2005-09-21 | $10.37 | $14.81 | 823,554 | — | — |
| 2005-09-20 | $10.65 | $15.22 | 1,025,800 | — | — |
| 2005-09-19 | $10.64 | $15.20 | 767,473 | — | — |
| 2005-09-16 | $10.82 | $15.46 | 1,295,607 | — | — |
| 2005-09-15 | $10.67 | $15.24 | 546,239 | — | — |
| 2005-09-14 | $10.69 | $15.27 | 613,360 | — | — |
| 2005-09-13 | $10.75 | $15.35 | 428,336 | — | — |
| 2005-09-12 | $10.79 | $15.41 | 621,309 | — | — |
| 2005-09-09 | $10.71 | $15.30 | 736,562 | — | — |
| 2005-09-08 | $10.56 | $15.08 | 855,348 | — | — |
| 2005-09-07 | $10.73 | $15.33 | 703,002 | — | — |
| 2005-09-06 | $10.71 | $15.29 | 941,899 | — | — |
| 2005-09-02 | $10.58 | $15.11 | 350,618 | — | — |
| 2005-09-01 | $10.62 | $15.17 | 1,514,633 | — | — |
| 2005-08-31 | $10.55 | $15.07 | 2,409,282 | — | — |
| 2005-08-30 | $10.29 | $14.70 | 652,220 | — | — |
| 2005-08-29 | $10.29 | $14.68 | 665,467 | — | — |
| 2005-08-26 | $10.39 | $14.82 | 691,962 | — | — |
| 2005-08-25 | $10.56 | $15.05 | 755,550 | — | — |
| 2005-08-24 | $10.48 | $14.94 | 983,408 | — | — |
| 2005-08-23 | $10.55 | $15.05 | 1,043,463 | — | — |
| 2005-08-22 | $10.60 | $15.12 | 1,005,928 | — | — |
| 2005-08-19 | $10.36 | $14.77 | 529,901 | — | — |
| 2005-08-18 | $10.27 | $14.64 | 739,212 | — | — |
| 2005-08-17 | $10.39 | $14.82 | 616,010 | — | — |
| 2005-08-16 | $10.38 | $14.80 | 794,851 | — | — |
| 2005-08-15 | $10.48 | $14.95 | 367,398 | — | — |
| 2005-08-12 | $10.42 | $14.85 | 827,970 | — | — |
| 2005-08-11 | $10.56 | $15.06 | 686,222 | — | — |
| 2005-08-10 | $10.47 | $14.93 | 1,529,647 | — | — |
| 2005-08-09 | $10.39 | $14.82 | 481,327 | — | — |
| 2005-08-08 | $10.37 | $14.79 | 728,172 | — | — |
| 2005-08-05 | $10.45 | $14.90 | 1,140,170 | — | — |
| 2005-08-04 | $10.47 | $14.93 | 1,098,219 | — | — |
| 2005-08-03 | $10.47 | $14.94 | 738,328 | — | — |
| 2005-08-02 | $10.60 | $15.11 | 1,087,621 | — | — |
| 2005-08-01 | $10.43 | $14.87 | 963,978 | — | — |
| 2005-07-29 | $10.34 | $14.74 | 770,564 | — | — |
| 2005-07-28 | $10.50 | $14.98 | 1,965,932 | — | — |
| 2005-07-27 | $10.21 | $14.56 | 765,265 | — | — |
| 2005-07-26 | $10.29 | $14.67 | 1,053,619 | — | — |
| 2005-07-25 | $10.31 | $14.70 | 1,744,698 | — | — |
| 2005-07-22 | $10.48 | $14.94 | 635,439 | — | — |
| 2005-07-21 | $10.20 | $14.55 | 759,524 | — | — |
| 2005-07-20 | $10.24 | $14.60 | 1,193,160 | — | — |
| 2005-07-19 | $10.11 | $14.42 | 1,116,324 | — | — |
| 2005-07-18 | $9.92 | $14.14 | 465,871 | — | — |
| 2005-07-15 | $9.90 | $14.11 | 373,138 | — | — |
| 2005-07-14 | $9.88 | $14.10 | 731,705 | — | — |
| 2005-07-13 | $9.74 | $13.89 | 461,897 | — | — |
| 2005-07-12 | $9.85 | $14.05 | 629,699 | — | — |
| 2005-07-11 | $9.86 | $14.06 | 904,806 | — | — |
| 2005-07-08 | $9.82 | $14.00 | 914,520 | — | — |
| 2005-07-07 | $9.59 | $13.68 | 529,901 | — | — |
| 2005-07-06 | $9.50 | $13.55 | 563,020 | — | — |
| 2005-07-05 | $9.59 | $13.67 | 643,829 | — | — |
| 2005-07-01 | $9.48 | $13.52 | 634,556 | — | — |
| 2005-06-30 | $9.29 | $13.25 | 655,752 | — | — |
| 2005-06-29 | $9.33 | $13.30 | 793,968 | — | — |
| 2005-06-28 | $9.30 | $13.26 | 842,984 | — | — |
| 2005-06-27 | $9.03 | $12.88 | 824,879 | — | — |
| 2005-06-24 | $9.09 | $12.96 | 1,330,934 | — | — |
| 2005-06-23 | $9.18 | $13.09 | 700,794 | — | — |
| 2005-06-22 | $9.50 | $13.55 | 805,891 | — | — |
| 2005-06-21 | $9.56 | $13.63 | 771,889 | — | — |
| 2005-06-20 | $9.57 | $13.64 | 987,823 | — | — |
| 2005-06-17 | $9.58 | $13.66 | 2,290,496 | — | — |
| 2005-06-16 | $9.47 | $13.50 | 528,134 | — | — |
| 2005-06-15 | $9.36 | $13.35 | 1,260,281 | — | — |
| 2005-06-14 | $9.61 | $13.71 | 1,158,275 | — | — |
| 2005-06-13 | $9.43 | $13.45 | 707,859 | — | — |
| 2005-06-10 | $9.38 | $13.37 | 625,283 | — | — |
| 2005-06-09 | $9.41 | $13.41 | 954,263 | — | — |
| 2005-06-08 | $9.18 | $13.09 | 718,016 | — | — |
| 2005-06-07 | $9.16 | $13.06 | 674,299 | — | — |
| 2005-06-06 | $9.02 | $12.87 | 695,053 | — | — |
| 2005-06-03 | $9.07 | $12.93 | 869,037 | — | — |
| 2005-06-02 | $9.20 | $13.11 | 1,098,219 | — | — |
| 2005-06-01 | $9.16 | $13.06 | 1,187,419 | — | — |
| 2005-05-31 | $9.18 | $13.09 | 670,325 | — | — |
| 2005-05-27 | $9.08 | $12.95 | 671,649 | — | — |
| 2005-05-26 | $9.11 | $12.97 | 905,689 | — | — |
| 2005-05-25 | $8.90 | $12.67 | 546,681 | — | — |
| 2005-05-24 | $9.09 | $12.94 | 698,586 | — | — |
| 2005-05-23 | $9.23 | $13.14 | 2,604,462 | — | — |
| 2005-05-20 | $8.92 | $12.70 | 308,226 | — | — |
| 2005-05-19 | $9.02 | $12.84 | 815,606 | — | — |
| 2005-05-18 | $8.99 | $12.80 | 1,249,683 | — | — |
| 2005-05-17 | $9.04 | $12.87 | 859,764 | — | — |
| 2005-05-16 | $8.92 | $12.69 | 777,188 | — | — |
| 2005-05-13 | $8.66 | $12.33 | 700,352 | — | — |
| 2005-05-12 | $8.82 | $12.55 | 1,220,980 | — | — |
| 2005-05-11 | $9.17 | $13.06 | 1,065,984 | — | — |
| 2005-05-10 | $9.06 | $12.90 | 1,498,295 | — | — |
| 2005-05-09 | $9.49 | $13.51 | 351,942 | — | — |
| 2005-05-06 | $9.44 | $13.44 | 487,067 | — | — |
| 2005-05-05 | $9.40 | $13.38 | 688,429 | — | — |
| 2005-05-04 | $9.40 | $13.38 | 928,210 | — | — |
| 2005-05-03 | $9.19 | $13.08 | 854,465 | — | — |
| 2005-05-02 | $9.28 | $13.22 | 1,693,916 | — | — |
| 2005-04-29 | $9.06 | $12.89 | 3,333,959 | — | — |
| 2005-04-28 | $9.10 | $12.96 | 3,690,317 | — | — |
| 2005-04-27 | $8.85 | $12.59 | 1,243,059 | — | — |
| 2005-04-26 | $8.85 | $12.60 | 1,515,958 | — | — |
| 2005-04-25 | $8.81 | $12.54 | 619,542 | — | — |
| 2005-04-22 | $8.63 | $12.29 | 1,002,396 | — | — |
| 2005-04-21 | $8.74 | $12.44 | 873,895 | — | — |
| 2005-04-20 | $8.54 | $12.15 | 2,369,540 | — | — |
| 2005-04-19 | $8.24 | $11.73 | 2,056,898 | — | — |
| 2005-04-18 | $8.20 | $11.67 | 1,250,124 | — | — |
| 2005-04-15 | $8.30 | $11.81 | 1,087,180 | — | — |
| 2005-04-14 | $8.46 | $12.05 | 972,810 | — | — |
| 2005-04-13 | $8.71 | $12.40 | 903,039 | — | — |
| 2005-04-12 | $8.89 | $12.65 | 1,393,639 | — | — |
| 2005-04-11 | $8.86 | $12.61 | 490,600 | — | — |
| 2005-04-08 | $9.00 | $12.81 | 565,669 | — | — |
| 2005-04-07 | $9.12 | $12.98 | 396,101 | — | — |
| 2005-04-06 | $9.11 | $12.96 | 652,220 | — | — |
| 2005-04-05 | $9.13 | $12.99 | 679,156 | — | — |
| 2005-04-04 | $9.16 | $13.04 | 671,649 | — | — |
| 2005-04-01 | $9.26 | $13.18 | 1,693,033 | — | — |
| 2005-03-31 | $9.15 | $13.02 | 627,932 | — | — |
| 2005-03-30 | $9.13 | $13.00 | 797,942 | — | — |
| 2005-03-29 | $9.00 | $12.81 | 821,346 | — | — |
| 2005-03-28 | $9.30 | $13.23 | 476,028 | — | — |
| 2005-03-24 | $9.35 | $13.30 | 363,865 | — | — |
| 2005-03-23 | $9.27 | $13.19 | 456,156 | — | — |
| 2005-03-22 | $9.43 | $13.42 | 352,826 | — | — |
| 2005-03-21 | $9.49 | $13.51 | 337,812 | — | — |
| 2005-03-18 | $9.57 | $13.62 | 1,661,681 | — | — |
| 2005-03-17 | $9.55 | $13.59 | 892,883 | — | — |
| 2005-03-16 | $9.53 | $13.57 | 1,592,793 | — | — |
| 2005-03-15 | $9.49 | $13.51 | 542,265 | — | — |
| 2005-03-14 | $9.41 | $13.40 | 877,869 | — | — |
| 2005-03-11 | $9.56 | $13.61 | 895,974 | — | — |
| 2005-03-10 | $9.42 | $13.41 | 825,762 | — | — |
| 2005-03-09 | $9.41 | $13.39 | 709,184 | — | — |
| 2005-03-08 | $9.50 | $13.52 | 356,800 | — | — |
| 2005-03-07 | $9.52 | $13.56 | 1,146,794 | — | — |
| 2005-03-04 | $9.56 | $13.61 | 1,361,845 | — | — |
| 2005-03-03 | $9.49 | $13.51 | 1,270,879 | — | — |
| 2005-03-02 | $9.48 | $13.47 | 1,276,619 | — | — |
| 2005-03-01 | $9.51 | $13.52 | 1,107,051 | — | — |
| 2005-02-28 | $9.33 | $13.26 | 1,228,045 | — | — |
| 2005-02-25 | $9.25 | $13.15 | 1,099,544 | — | — |
| 2005-02-24 | $9.08 | $12.90 | 963,095 | — | — |
| 2005-02-23 | $8.87 | $12.61 | 732,588 | — | — |
| 2005-02-22 | $8.73 | $12.41 | 1,101,752 | — | — |
| 2005-02-18 | $8.80 | $12.51 | 943,665 | — | — |
| 2005-02-17 | $8.87 | $12.61 | 1,341,091 | — | — |
| 2005-02-16 | $8.97 | $12.75 | 646,479 | — | — |
| 2005-02-15 | $8.82 | $12.54 | 868,596 | — | — |
| 2005-02-14 | $8.84 | $12.57 | 449,974 | — | — |
| 2005-02-11 | $8.72 | $12.39 | 1,010,344 | — | — |
| 2005-02-10 | $8.72 | $12.39 | 712,717 | — | — |
| 2005-02-09 | $8.70 | $12.36 | 1,052,295 | — | — |
| 2005-02-08 | $8.80 | $12.51 | 2,261,352 | — | — |
| 2005-02-07 | $8.62 | $12.26 | 495,016 | — | — |
| 2005-02-04 | $8.61 | $12.24 | 997,980 | — | — |
| 2005-02-03 | $8.43 | $11.98 | 651,778 | — | — |
| 2005-02-02 | $8.49 | $12.07 | 1,194,485 | — | — |
| 2005-02-01 | $8.38 | $11.91 | 908,780 | — | — |
| 2005-01-31 | $8.24 | $11.71 | 1,981,387 | — | — |
| 2005-01-28 | $7.94 | $11.28 | 1,493,879 | — | — |
| 2005-01-27 | $8.04 | $11.43 | 857,556 | — | — |
| 2005-01-26 | $7.94 | $11.28 | 1,144,586 | — | — |
| 2005-01-25 | $7.93 | $11.26 | 661,934 | — | — |
| 2005-01-24 | $7.77 | $11.04 | 725,523 | — | — |
| 2005-01-21 | $7.88 | $11.20 | 677,831 | — | — |
| 2005-01-20 | $8.02 | $11.39 | 1,127,364 | — | — |
| 2005-01-19 | $8.24 | $11.71 | 666,792 | — | — |
| 2005-01-18 | $8.24 | $11.71 | 345,319 | — | — |
| 2005-01-14 | $8.15 | $11.58 | 367,398 | — | — |
| 2005-01-13 | $8.09 | $11.50 | 853,582 | — | — |
| 2005-01-12 | $8.14 | $11.57 | 1,096,895 | — | — |
| 2005-01-11 | $8.16 | $11.59 | 771,447 | — | — |
| 2005-01-10 | $8.29 | $11.78 | 696,820 | — | — |
| 2005-01-07 | $8.20 | $11.66 | 884,934 | — | — |
| 2005-01-06 | $8.36 | $11.88 | 1,092,037 | — | — |
| 2005-01-05 | $8.20 | $11.66 | 1,177,705 | — | — |
| 2005-01-04 | $8.46 | $12.02 | 976,342 | — | — |
| 2005-01-03 | $8.59 | $12.21 | 1,069,958 | — | — |