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
- 1973-02-21 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 | $10.47 | $10.47 | 111,600 | — | — |
| 2005-12-29 | $10.45 | $10.45 | 65,900 | — | — |
| 2005-12-28 | $10.37 | $10.37 | 99,500 | — | — |
| 2005-12-27 | $10.37 | $10.37 | 116,600 | — | — |
| 2005-12-23 | $10.40 | $10.40 | 69,000 | — | — |
| 2005-12-22 | $10.40 | $10.40 | 177,200 | — | — |
| 2005-12-21 | $10.40 | $10.40 | 239,300 | — | — |
| 2005-12-20 | $10.30 | $10.30 | 215,600 | — | — |
| 2005-12-19 | $10.35 | $10.35 | 113,700 | — | — |
| 2005-12-16 | $10.48 | $10.48 | 325,700 | — | — |
| 2005-12-15 | $10.45 | $10.45 | 244,800 | — | — |
| 2005-12-14 | $10.66 | $10.66 | 126,700 | — | — |
| 2005-12-13 | $10.56 | $10.56 | 168,500 | — | — |
| 2005-12-12 | $10.57 | $10.57 | 148,100 | — | — |
| 2005-12-09 | $10.43 | $10.43 | 179,500 | — | — |
| 2005-12-08 | $10.46 | $10.46 | 143,800 | — | — |
| 2005-12-07 | $10.42 | $10.42 | 322,200 | — | — |
| 2005-12-06 | $10.50 | $10.50 | 301,200 | — | — |
| 2005-12-05 | $10.12 | $10.12 | 153,400 | — | — |
| 2005-12-02 | $10.35 | $10.35 | 170,600 | — | — |
| 2005-12-01 | $10.44 | $10.44 | 297,400 | — | — |
| 2005-11-30 | $9.87 | $9.87 | 204,100 | — | — |
| 2005-11-29 | $10.06 | $10.06 | 135,300 | — | — |
| 2005-11-28 | $10.05 | $10.05 | 212,800 | — | — |
| 2005-11-25 | $10.39 | $10.39 | 46,200 | — | — |
| 2005-11-23 | $10.36 | $10.36 | 109,300 | — | — |
| 2005-11-22 | $10.45 | $10.45 | 265,600 | — | — |
| 2005-11-21 | $10.42 | $10.42 | 193,600 | — | — |
| 2005-11-18 | $10.45 | $10.45 | 289,200 | — | — |
| 2005-11-17 | $10.74 | $10.74 | 247,500 | — | — |
| 2005-11-16 | $10.13 | $10.13 | 223,800 | — | — |
| 2005-11-15 | $10.52 | $10.52 | 153,100 | — | — |
| 2005-11-14 | $10.83 | $10.83 | 166,100 | — | — |
| 2005-11-11 | $10.75 | $10.75 | 135,600 | — | — |
| 2005-11-10 | $10.83 | $10.83 | 376,100 | — | — |
| 2005-11-09 | $10.42 | $10.42 | 299,000 | — | — |
| 2005-11-08 | $10.55 | $10.55 | 467,100 | — | — |
| 2005-11-07 | $10.45 | $10.45 | 197,500 | — | — |
| 2005-11-04 | $10.48 | $10.48 | 71,500 | — | — |
| 2005-11-03 | $10.48 | $10.48 | 296,200 | — | — |
| 2005-11-02 | $10.56 | $10.56 | 197,200 | — | — |
| 2005-11-01 | $10.01 | $10.01 | 167,600 | — | — |
| 2005-10-31 | $10.19 | $10.19 | 162,600 | — | — |
| 2005-10-28 | $9.99 | $9.99 | 205,800 | — | — |
| 2005-10-27 | $10.14 | $10.14 | 268,200 | — | — |
| 2005-10-26 | $10.13 | $10.13 | 338,300 | — | — |
| 2005-10-25 | $10.11 | $10.11 | 313,400 | — | — |
| 2005-10-24 | $10.45 | $10.45 | 158,600 | — | — |
| 2005-10-21 | $10.22 | $10.22 | 196,600 | — | — |
| 2005-10-20 | $10.17 | $10.17 | 158,200 | — | — |
| 2005-10-19 | $10.23 | $10.23 | 263,100 | — | — |
| 2005-10-18 | $10.02 | $10.02 | 420,600 | — | — |
| 2005-10-17 | $10.05 | $10.05 | 179,400 | — | — |
| 2005-10-14 | $9.91 | $9.91 | 385,400 | — | — |
| 2005-10-13 | $9.48 | $9.48 | 383,300 | — | — |
| 2005-10-12 | $9.94 | $9.94 | 303,000 | — | — |
| 2005-10-11 | $10.12 | $10.12 | 305,700 | — | — |
| 2005-10-10 | $10.33 | $10.33 | 206,600 | — | — |
| 2005-10-07 | $10.59 | $10.59 | 186,800 | — | — |
| 2005-10-06 | $11.00 | $11.00 | 344,800 | — | — |
| 2005-10-05 | $10.95 | $10.95 | 252,200 | — | — |
| 2005-10-04 | $11.22 | $11.22 | 285,100 | — | — |
| 2005-10-03 | $11.12 | $11.12 | 246,600 | — | — |
| 2005-09-30 | $10.90 | $10.90 | 113,100 | — | — |
| 2005-09-29 | $11.03 | $11.03 | 101,000 | — | — |
| 2005-09-28 | $10.91 | $10.91 | 101,200 | — | — |
| 2005-09-27 | $11.04 | $11.04 | 154,600 | — | — |
| 2005-09-26 | $11.06 | $11.06 | 133,700 | — | — |
| 2005-09-23 | $11.04 | $11.04 | 187,200 | — | — |
| 2005-09-22 | $11.01 | $11.01 | 254,200 | — | — |
| 2005-09-21 | $10.74 | $10.74 | 181,000 | — | — |
| 2005-09-20 | $10.60 | $10.60 | 137,200 | — | — |
| 2005-09-19 | $10.95 | $10.95 | 149,800 | — | — |
| 2005-09-16 | $11.32 | $11.32 | 197,100 | — | — |
| 2005-09-15 | $11.37 | $11.37 | 244,200 | — | — |
| 2005-09-14 | $11.58 | $11.58 | 338,400 | — | — |
| 2005-09-13 | $11.33 | $11.33 | 192,100 | — | — |
| 2005-09-12 | $11.33 | $11.33 | 202,100 | — | — |
| 2005-09-09 | $11.19 | $11.19 | 194,100 | — | — |
| 2005-09-08 | $11.23 | $11.23 | 375,800 | — | — |
| 2005-09-07 | $11.80 | $11.80 | 409,200 | — | — |
| 2005-09-06 | $11.50 | $11.50 | 300,800 | — | — |
| 2005-09-02 | $11.36 | $11.36 | 217,000 | — | — |
| 2005-09-01 | $11.52 | $11.52 | 408,000 | — | — |
| 2005-08-31 | $11.55 | $11.55 | 680,400 | — | — |
| 2005-08-30 | $10.74 | $10.74 | 213,300 | — | — |
| 2005-08-29 | $10.70 | $10.70 | 181,200 | — | — |
| 2005-08-26 | $10.57 | $10.57 | 119,900 | — | — |
| 2005-08-25 | $10.50 | $10.50 | 178,400 | — | — |
| 2005-08-24 | $10.81 | $10.81 | 293,500 | — | — |
| 2005-08-23 | $10.53 | $10.53 | 276,900 | — | — |
| 2005-08-22 | $10.50 | $10.50 | 326,100 | — | — |
| 2005-08-19 | $10.15 | $10.15 | 237,100 | — | — |
| 2005-08-18 | $10.33 | $10.33 | 359,400 | — | — |
| 2005-08-17 | $10.73 | $10.73 | 249,500 | — | — |
| 2005-08-16 | $10.85 | $10.85 | 208,900 | — | — |
| 2005-08-15 | $11.04 | $11.04 | 382,100 | — | — |
| 2005-08-12 | $11.22 | $11.22 | 301,200 | — | — |
| 2005-08-11 | $11.74 | $11.74 | 566,900 | — | — |
| 2005-08-10 | $10.86 | $10.86 | 571,600 | — | — |
| 2005-08-09 | $10.21 | $10.21 | 267,300 | — | — |
| 2005-08-08 | $10.03 | $10.03 | 374,500 | — | — |
| 2005-08-05 | $9.67 | $9.67 | 183,300 | — | — |
| 2005-08-04 | $9.55 | $9.55 | 156,300 | — | — |
| 2005-08-03 | $9.83 | $9.83 | 57,900 | — | — |
| 2005-08-02 | $9.92 | $9.92 | 104,900 | — | — |
| 2005-08-01 | $9.81 | $9.81 | 142,400 | — | — |
| 2005-07-29 | $9.80 | $9.80 | 93,000 | — | — |
| 2005-07-28 | $9.66 | $9.66 | 72,700 | — | — |
| 2005-07-27 | $9.58 | $9.58 | 54,400 | — | — |
| 2005-07-26 | $9.57 | $9.57 | 75,500 | — | — |
| 2005-07-25 | $9.59 | $9.59 | 147,600 | — | — |
| 2005-07-22 | $9.84 | $9.84 | 234,700 | — | — |
| 2005-07-21 | $9.46 | $9.46 | 276,700 | — | — |
| 2005-07-20 | $9.70 | $9.70 | 227,600 | — | — |
| 2005-07-19 | $9.67 | $9.67 | 60,900 | — | — |
| 2005-07-18 | $9.44 | $9.44 | 65,100 | — | — |
| 2005-07-15 | $9.47 | $9.47 | 112,900 | — | — |
| 2005-07-14 | $9.66 | $9.66 | 217,300 | — | — |
| 2005-07-13 | $9.68 | $9.68 | 164,100 | — | — |
| 2005-07-12 | $9.68 | $9.68 | 159,000 | — | — |
| 2005-07-11 | $9.50 | $9.50 | 241,000 | — | — |
| 2005-07-08 | $9.42 | $9.42 | 277,800 | — | — |
| 2005-07-07 | $8.97 | $8.97 | 75,100 | — | — |
| 2005-07-06 | $8.95 | $8.95 | 56,700 | — | — |
| 2005-07-05 | $8.95 | $8.95 | 127,300 | — | — |
| 2005-07-01 | $8.86 | $8.86 | 61,400 | — | — |
| 2005-06-30 | $8.80 | $8.80 | 110,600 | — | — |
| 2005-06-29 | $8.86 | $8.86 | 158,200 | — | — |
| 2005-06-28 | $8.87 | $8.87 | 140,700 | — | — |
| 2005-06-27 | $8.46 | $8.46 | 222,000 | — | — |
| 2005-06-24 | $8.54 | $8.54 | 603,800 | — | — |
| 2005-06-23 | $8.49 | $8.49 | 247,400 | — | — |
| 2005-06-22 | $8.63 | $8.63 | 323,300 | — | — |
| 2005-06-21 | $8.38 | $8.38 | 203,200 | — | — |
| 2005-06-20 | $8.38 | $8.38 | 124,700 | — | — |
| 2005-06-17 | $8.34 | $8.34 | 202,000 | — | — |
| 2005-06-16 | $8.30 | $8.30 | 175,500 | — | — |
| 2005-06-15 | $8.37 | $8.37 | 170,700 | — | — |
| 2005-06-14 | $8.39 | $8.39 | 131,700 | — | — |
| 2005-06-13 | $8.47 | $8.47 | 97,700 | — | — |
| 2005-06-10 | $8.63 | $8.63 | 134,400 | — | — |
| 2005-06-09 | $8.47 | $8.47 | 89,500 | — | — |
| 2005-06-08 | $8.48 | $8.48 | 124,000 | — | — |
| 2005-06-07 | $8.44 | $8.44 | 65,500 | — | — |
| 2005-06-06 | $8.57 | $8.57 | 258,800 | — | — |
| 2005-06-03 | $8.19 | $8.19 | 176,700 | — | — |
| 2005-06-02 | $8.47 | $8.47 | 189,400 | — | — |
| 2005-06-01 | $8.45 | $8.45 | 161,300 | — | — |
| 2005-05-31 | $8.46 | $8.46 | 269,300 | — | — |
| 2005-05-27 | $8.34 | $8.34 | 305,100 | — | — |
| 2005-05-26 | $8.13 | $8.13 | 200,800 | — | — |
| 2005-05-25 | $7.99 | $7.99 | 373,200 | — | — |
| 2005-05-24 | $8.35 | $8.35 | 344,200 | — | — |
| 2005-05-23 | $8.49 | $8.49 | 234,700 | — | — |
| 2005-05-20 | $8.70 | $8.70 | 223,800 | — | — |
| 2005-05-19 | $8.50 | $8.50 | 322,500 | — | — |
| 2005-05-18 | $8.49 | $8.49 | 359,500 | — | — |
| 2005-05-17 | $8.84 | $8.84 | 377,000 | — | — |
| 2005-05-16 | $8.90 | $8.90 | 745,500 | — | — |
| 2005-05-13 | $8.40 | $8.40 | 409,900 | — | — |
| 2005-05-12 | $7.84 | $7.84 | 430,700 | — | — |
| 2005-05-11 | $7.75 | $7.75 | 667,400 | — | — |
| 2005-05-10 | $7.86 | $7.86 | 282,800 | — | — |
| 2005-05-09 | $7.68 | $7.68 | 256,000 | — | — |
| 2005-05-06 | $7.49 | $7.49 | 136,900 | — | — |
| 2005-05-05 | $7.13 | $7.13 | 215,800 | — | — |
| 2005-05-04 | $7.39 | $7.39 | 332,000 | — | — |
| 2005-05-03 | $6.89 | $6.89 | 249,300 | — | — |
| 2005-05-02 | $6.83 | $6.83 | 225,500 | — | — |
| 2005-04-29 | $6.75 | $6.75 | 134,100 | — | — |
| 2005-04-28 | $6.75 | $6.75 | 139,000 | — | — |
| 2005-04-27 | $6.97 | $6.97 | 130,600 | — | — |
| 2005-04-26 | $6.91 | $6.91 | 119,400 | — | — |
| 2005-04-25 | $7.01 | $7.01 | 117,700 | — | — |
| 2005-04-22 | $7.08 | $7.08 | 217,500 | — | — |
| 2005-04-21 | $7.00 | $7.00 | 254,200 | — | — |
| 2005-04-20 | $6.60 | $6.60 | 254,400 | — | — |
| 2005-04-19 | $6.95 | $6.95 | 315,800 | — | — |
| 2005-04-18 | $6.95 | $6.95 | 427,600 | — | — |
| 2005-04-15 | $7.21 | $7.21 | 194,700 | — | — |
| 2005-04-14 | $7.28 | $7.28 | 238,200 | — | — |
| 2005-04-13 | $7.27 | $7.27 | 245,900 | — | — |
| 2005-04-12 | $7.50 | $7.50 | 135,400 | — | — |
| 2005-04-11 | $7.49 | $7.49 | 284,500 | — | — |
| 2005-04-08 | $7.40 | $7.40 | 188,600 | — | — |
| 2005-04-07 | $7.60 | $7.60 | 137,100 | — | — |
| 2005-04-06 | $7.45 | $7.45 | 87,000 | — | — |
| 2005-04-05 | $7.64 | $7.64 | 305,700 | — | — |
| 2005-04-04 | $7.60 | $7.60 | 376,800 | — | — |
| 2005-04-01 | $7.96 | $7.96 | 287,300 | — | — |
| 2005-03-31 | $8.21 | $8.21 | 94,400 | — | — |
| 2005-03-30 | $8.21 | $8.21 | 117,600 | — | — |
| 2005-03-29 | $8.01 | $8.01 | 72,900 | — | — |
| 2005-03-28 | $8.27 | $8.27 | 149,000 | — | — |
| 2005-03-24 | $8.29 | $8.29 | 103,900 | — | — |
| 2005-03-23 | $8.34 | $8.34 | 94,200 | — | — |
| 2005-03-22 | $8.19 | $8.19 | 46,900 | — | — |
| 2005-03-21 | $8.22 | $8.22 | 73,700 | — | — |
| 2005-03-18 | $8.10 | $8.10 | 200,900 | — | — |
| 2005-03-17 | $8.18 | $8.18 | 53,500 | — | — |
| 2005-03-16 | $8.23 | $8.23 | 100,300 | — | — |
| 2005-03-15 | $8.42 | $8.42 | 246,600 | — | — |
| 2005-03-14 | $8.20 | $8.20 | 153,100 | — | — |
| 2005-03-11 | $8.04 | $8.04 | 232,700 | — | — |
| 2005-03-10 | $8.24 | $8.24 | 231,000 | — | — |
| 2005-03-09 | $8.48 | $8.48 | 102,700 | — | — |
| 2005-03-08 | $8.60 | $8.60 | 85,000 | — | — |
| 2005-03-07 | $8.82 | $8.82 | 93,400 | — | — |
| 2005-03-04 | $8.74 | $8.74 | 139,700 | — | — |
| 2005-03-03 | $8.79 | $8.79 | 126,000 | — | — |
| 2005-03-02 | $8.65 | $8.65 | 198,600 | — | — |
| 2005-03-01 | $8.82 | $8.82 | 452,700 | — | — |
| 2005-02-28 | $9.09 | $9.09 | 291,200 | — | — |
| 2005-02-25 | $9.12 | $9.12 | 144,500 | — | — |
| 2005-02-24 | $9.09 | $9.09 | 99,900 | — | — |
| 2005-02-23 | $8.88 | $8.88 | 149,800 | — | — |
| 2005-02-22 | $8.71 | $8.71 | 150,200 | — | — |
| 2005-02-18 | $8.99 | $8.99 | 98,200 | — | — |
| 2005-02-17 | $9.04 | $9.04 | 109,200 | — | — |
| 2005-02-16 | $9.31 | $9.31 | 131,400 | — | — |
| 2005-02-15 | $9.10 | $9.10 | 109,400 | — | — |
| 2005-02-14 | $9.30 | $9.30 | 141,600 | — | — |
| 2005-02-11 | $9.39 | $9.39 | 203,600 | — | — |
| 2005-02-10 | $9.60 | $9.60 | 85,600 | — | — |
| 2005-02-09 | $9.46 | $9.46 | 211,700 | — | — |
| 2005-02-08 | $9.52 | $9.52 | 169,900 | — | — |
| 2005-02-07 | $9.43 | $9.43 | 73,100 | — | — |
| 2005-02-04 | $9.38 | $9.38 | 93,600 | — | — |
| 2005-02-03 | $9.12 | $9.12 | 329,600 | — | — |
| 2005-02-02 | $9.28 | $9.28 | 143,900 | — | — |
| 2005-02-01 | $9.06 | $9.06 | 247,400 | — | — |
| 2005-01-31 | $8.89 | $8.89 | 162,900 | — | — |
| 2005-01-28 | $8.86 | $8.86 | 96,500 | — | — |
| 2005-01-27 | $8.75 | $8.75 | 244,100 | — | — |
| 2005-01-26 | $8.97 | $8.97 | 487,000 | — | — |
| 2005-01-25 | $9.13 | $9.13 | 237,700 | — | — |
| 2005-01-24 | $9.14 | $9.14 | 202,800 | — | — |
| 2005-01-21 | $9.33 | $9.33 | 374,900 | — | — |
| 2005-01-20 | $9.56 | $9.56 | 190,600 | — | — |
| 2005-01-19 | $9.82 | $9.82 | 181,900 | — | — |
| 2005-01-18 | $9.86 | $9.86 | 199,200 | — | — |
| 2005-01-14 | $9.76 | $9.76 | 186,400 | — | — |
| 2005-01-13 | $9.30 | $9.30 | 660,800 | — | — |
| 2005-01-12 | $8.66 | $8.66 | 668,000 | — | — |
| 2005-01-11 | $8.48 | $8.48 | 286,200 | — | — |
| 2005-01-10 | $8.79 | $8.79 | 262,300 | — | — |
| 2005-01-07 | $8.83 | $8.83 | 210,000 | — | — |
| 2005-01-06 | $9.05 | $9.05 | 297,300 | — | — |
| 2005-01-05 | $9.35 | $9.35 | 298,100 | — | — |
| 2005-01-04 | $9.04 | $9.04 | 263,300 | — | — |
| 2005-01-03 | $9.73 | $9.73 | 504,800 | — | — |