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
- 1995-10-06 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 | $10.40 | $10.40 | 389,200 | — | — |
| 2005-12-29 | $10.50 | $10.50 | 393,600 | — | — |
| 2005-12-28 | $10.48 | $10.48 | 305,400 | — | — |
| 2005-12-27 | $10.39 | $10.38 | 411,800 | — | — |
| 2005-12-23 | $10.60 | $10.60 | 907,600 | — | — |
| 2005-12-22 | $10.41 | $10.41 | 463,800 | — | — |
| 2005-12-21 | $10.22 | $10.22 | 434,400 | — | — |
| 2005-12-20 | $9.91 | $9.91 | 562,400 | — | — |
| 2005-12-19 | $9.95 | $9.95 | 585,600 | — | — |
| 2005-12-16 | $10.00 | $10.00 | 1,158,400 | — | — |
| 2005-12-15 | $10.32 | $10.32 | 852,200 | — | — |
| 2005-12-14 | $10.53 | $10.53 | 816,800 | — | — |
| 2005-12-13 | $10.52 | $10.52 | 923,200 | — | — |
| 2005-12-12 | $10.37 | $10.37 | 904,400 | — | — |
| 2005-12-09 | $10.01 | $10.01 | 471,600 | — | — |
| 2005-12-08 | $9.99 | $9.98 | 758,400 | — | — |
| 2005-12-07 | $9.85 | $9.84 | 631,600 | — | — |
| 2005-12-06 | $9.83 | $9.83 | 774,400 | — | — |
| 2005-12-05 | $9.76 | $9.76 | 621,200 | — | — |
| 2005-12-02 | $9.84 | $9.84 | 463,200 | — | — |
| 2005-12-01 | $9.83 | $9.83 | 741,600 | — | — |
| 2005-11-30 | $9.61 | $9.60 | 1,637,000 | — | — |
| 2005-11-29 | $9.65 | $9.65 | 626,800 | — | — |
| 2005-11-28 | $9.59 | $9.59 | 573,200 | — | — |
| 2005-11-25 | $9.89 | $9.89 | 166,400 | — | — |
| 2005-11-23 | $9.94 | $9.94 | 776,000 | — | — |
| 2005-11-22 | $9.83 | $9.83 | 568,400 | — | — |
| 2005-11-21 | $9.65 | $9.65 | 594,400 | — | — |
| 2005-11-18 | $9.70 | $9.70 | 623,200 | — | — |
| 2005-11-17 | $9.58 | $9.58 | 567,600 | — | — |
| 2005-11-16 | $9.24 | $9.24 | 593,400 | — | — |
| 2005-11-15 | $9.41 | $9.40 | 682,400 | — | — |
| 2005-11-14 | $9.35 | $9.35 | 461,200 | — | — |
| 2005-11-11 | $9.57 | $9.57 | 455,400 | — | — |
| 2005-11-10 | $9.65 | $9.65 | 804,600 | — | — |
| 2005-11-09 | $9.50 | $9.50 | 983,200 | — | — |
| 2005-11-08 | $9.45 | $9.45 | 886,600 | — | — |
| 2005-11-07 | $9.56 | $9.56 | 1,121,600 | — | — |
| 2005-11-04 | $9.30 | $9.30 | 6,022,200 | — | — |
| 2005-11-03 | $9.48 | $9.48 | 1,291,000 | — | — |
| 2005-11-02 | $9.57 | $9.57 | 1,110,400 | — | — |
| 2005-11-01 | $9.48 | $9.48 | 1,345,000 | — | — |
| 2005-10-31 | $9.69 | $9.69 | 869,200 | — | — |
| 2005-10-28 | $9.72 | $9.72 | 1,151,200 | — | — |
| 2005-10-27 | $10.23 | $10.23 | 438,400 | — | — |
| 2005-10-26 | $10.51 | $10.51 | 520,200 | — | — |
| 2005-10-25 | $10.60 | $10.60 | 567,400 | — | — |
| 2005-10-24 | $10.75 | $10.75 | 614,600 | — | — |
| 2005-10-21 | $10.75 | $10.75 | 842,400 | — | — |
| 2005-10-20 | $10.65 | $10.65 | 900,400 | — | — |
| 2005-10-19 | $10.58 | $10.58 | 770,600 | — | — |
| 2005-10-18 | $10.16 | $10.16 | 424,600 | — | — |
| 2005-10-17 | $10.28 | $10.28 | 544,000 | — | — |
| 2005-10-14 | $10.40 | $10.40 | 758,400 | — | — |
| 2005-10-13 | $10.13 | $10.13 | 934,200 | — | — |
| 2005-10-12 | $10.06 | $10.06 | 881,200 | — | — |
| 2005-10-11 | $10.42 | $10.42 | 547,800 | — | — |
| 2005-10-10 | $10.73 | $10.73 | 434,800 | — | — |
| 2005-10-07 | $10.80 | $10.80 | 537,800 | — | — |
| 2005-10-06 | $10.44 | $10.44 | 899,400 | — | — |
| 2005-10-05 | $10.86 | $10.86 | 1,030,200 | — | — |
| 2005-10-04 | $11.20 | $11.20 | 985,000 | — | — |
| 2005-10-03 | $11.12 | $11.12 | 794,200 | — | — |
| 2005-09-30 | $10.93 | $10.93 | 857,400 | — | — |
| 2005-09-29 | $10.66 | $10.66 | 617,200 | — | — |
| 2005-09-28 | $10.26 | $10.26 | 495,800 | — | — |
| 2005-09-27 | $9.99 | $9.99 | 471,800 | — | — |
| 2005-09-26 | $10.13 | $10.13 | 668,600 | — | — |
| 2005-09-23 | $9.96 | $9.96 | 513,600 | — | — |
| 2005-09-22 | $9.84 | $9.84 | 538,000 | — | — |
| 2005-09-21 | $9.87 | $9.87 | 466,200 | — | — |
| 2005-09-20 | $10.03 | $10.03 | 652,200 | — | — |
| 2005-09-19 | $10.19 | $10.19 | 439,000 | — | — |
| 2005-09-16 | $10.41 | $10.41 | 678,800 | — | — |
| 2005-09-15 | $10.29 | $10.28 | 375,200 | — | — |
| 2005-09-14 | $10.24 | $10.24 | 514,800 | — | — |
| 2005-09-13 | $10.28 | $10.28 | 419,800 | — | — |
| 2005-09-12 | $10.39 | $10.39 | 442,000 | — | — |
| 2005-09-09 | $10.50 | $10.50 | 696,200 | — | — |
| 2005-09-08 | $10.37 | $10.37 | 947,600 | — | — |
| 2005-09-07 | $10.09 | $10.08 | 477,200 | — | — |
| 2005-09-06 | $9.93 | $9.93 | 407,600 | — | — |
| 2005-09-02 | $9.64 | $9.64 | 715,600 | — | — |
| 2005-09-01 | $9.89 | $9.89 | 807,600 | — | — |
| 2005-08-31 | $9.89 | $9.89 | 655,200 | — | — |
| 2005-08-30 | $9.66 | $9.66 | 1,257,000 | — | — |
| 2005-08-29 | $9.36 | $9.36 | 641,000 | — | — |
| 2005-08-26 | $9.04 | $9.04 | 638,800 | — | — |
| 2005-08-25 | $9.24 | $9.24 | 757,000 | — | — |
| 2005-08-24 | $9.14 | $9.14 | 3,170,800 | — | — |
| 2005-08-23 | $9.08 | $9.08 | 1,335,200 | — | — |
| 2005-08-22 | $8.40 | $8.40 | 477,000 | — | — |
| 2005-08-19 | $8.50 | $8.50 | 364,600 | — | — |
| 2005-08-18 | $8.26 | $8.26 | 275,800 | — | — |
| 2005-08-17 | $8.30 | $8.30 | 219,000 | — | — |
| 2005-08-16 | $8.31 | $8.31 | 284,800 | — | — |
| 2005-08-15 | $8.45 | $8.45 | 259,800 | — | — |
| 2005-08-12 | $8.36 | $8.36 | 253,200 | — | — |
| 2005-08-11 | $8.49 | $8.49 | 303,200 | — | — |
| 2005-08-10 | $8.37 | $8.36 | 388,600 | — | — |
| 2005-08-09 | $8.43 | $8.43 | 434,000 | — | — |
| 2005-08-08 | $8.36 | $8.36 | 652,800 | — | — |
| 2005-08-05 | $8.75 | $8.75 | 556,800 | — | — |
| 2005-08-04 | $8.77 | $8.77 | 554,200 | — | — |
| 2005-08-03 | $8.96 | $8.96 | 808,000 | — | — |
| 2005-08-02 | $8.89 | $8.89 | 474,200 | — | — |
| 2005-08-01 | $8.76 | $8.76 | 345,200 | — | — |
| 2005-07-29 | $8.80 | $8.80 | 267,800 | — | — |
| 2005-07-28 | $8.80 | $8.80 | 354,600 | — | — |
| 2005-07-27 | $8.73 | $8.73 | 393,400 | — | — |
| 2005-07-26 | $8.78 | $8.78 | 536,400 | — | — |
| 2005-07-25 | $8.62 | $8.62 | 547,200 | — | — |
| 2005-07-22 | $9.02 | $9.02 | 412,000 | — | — |
| 2005-07-21 | $9.07 | $9.06 | 473,800 | — | — |
| 2005-07-20 | $9.08 | $9.08 | 899,400 | — | — |
| 2005-07-19 | $8.72 | $8.72 | 365,800 | — | — |
| 2005-07-18 | $8.72 | $8.72 | 386,400 | — | — |
| 2005-07-15 | $8.69 | $8.69 | 322,400 | — | — |
| 2005-07-14 | $8.72 | $8.72 | 345,200 | — | — |
| 2005-07-13 | $8.73 | $8.73 | 356,600 | — | — |
| 2005-07-12 | $8.69 | $8.69 | 494,400 | — | — |
| 2005-07-11 | $8.83 | $8.83 | 700,800 | — | — |
| 2005-07-08 | $8.80 | $8.80 | 685,400 | — | — |
| 2005-07-07 | $8.44 | $8.44 | 953,600 | — | — |
| 2005-07-06 | $8.20 | $8.19 | 467,400 | — | — |
| 2005-07-05 | $8.09 | $8.09 | 372,200 | — | — |
| 2005-07-01 | $7.90 | $7.90 | 276,600 | — | — |
| 2005-06-30 | $7.83 | $7.83 | 513,400 | — | — |
| 2005-06-29 | $8.07 | $8.07 | 328,600 | — | — |
| 2005-06-28 | $8.07 | $8.07 | 318,000 | — | — |
| 2005-06-27 | $7.79 | $7.79 | 491,200 | — | — |
| 2005-06-24 | $7.89 | $7.89 | 689,200 | — | — |
| 2005-06-23 | $7.97 | $7.97 | 702,800 | — | — |
| 2005-06-22 | $8.19 | $8.18 | 926,000 | — | — |
| 2005-06-21 | $8.17 | $8.17 | 1,794,800 | — | — |
| 2005-06-20 | $7.92 | $7.92 | 1,378,400 | — | — |
| 2005-06-17 | $7.75 | $7.75 | 1,698,600 | — | — |
| 2005-06-16 | $7.67 | $7.67 | 996,600 | — | — |
| 2005-06-15 | $7.60 | $7.60 | 385,200 | — | — |
| 2005-06-14 | $7.74 | $7.74 | 355,400 | — | — |
| 2005-06-13 | $7.93 | $7.93 | 361,200 | — | — |
| 2005-06-10 | $7.82 | $7.82 | 237,800 | — | — |
| 2005-06-09 | $7.72 | $7.72 | 483,600 | — | — |
| 2005-06-08 | $7.60 | $7.60 | 531,400 | — | — |
| 2005-06-07 | $7.66 | $7.66 | 470,800 | — | — |
| 2005-06-06 | $7.81 | $7.81 | 572,800 | — | — |
| 2005-06-03 | $7.88 | $7.88 | 399,400 | — | — |
| 2005-06-02 | $8.17 | $8.17 | 358,400 | — | — |
| 2005-06-01 | $8.13 | $8.13 | 548,600 | — | — |
| 2005-05-31 | $8.23 | $8.23 | 584,800 | — | — |
| 2005-05-27 | $8.43 | $8.43 | 174,800 | — | — |
| 2005-05-26 | $8.45 | $8.45 | 352,600 | — | — |
| 2005-05-25 | $8.33 | $8.33 | 514,000 | — | — |
| 2005-05-24 | $8.53 | $8.53 | 410,800 | — | — |
| 2005-05-23 | $8.54 | $8.54 | 826,400 | — | — |
| 2005-05-20 | $8.67 | $8.67 | 580,000 | — | — |
| 2005-05-19 | $8.75 | $8.75 | 430,800 | — | — |
| 2005-05-18 | $8.74 | $8.74 | 766,800 | — | — |
| 2005-05-17 | $8.65 | $8.65 | 787,800 | — | — |
| 2005-05-16 | $8.83 | $8.82 | 646,800 | — | — |
| 2005-05-13 | $8.91 | $8.90 | 1,934,200 | — | — |
| 2005-05-12 | $9.09 | $9.09 | 1,031,800 | — | — |
| 2005-05-11 | $9.13 | $9.13 | 1,035,800 | — | — |
| 2005-05-10 | $9.16 | $9.16 | 1,306,000 | — | — |
| 2005-05-09 | $8.98 | $8.98 | 927,600 | — | — |
| 2005-05-06 | $8.82 | $8.81 | 2,343,600 | — | — |
| 2005-05-05 | $8.35 | $8.35 | 2,345,800 | — | — |
| 2005-05-04 | $7.98 | $7.98 | 2,138,800 | — | — |
| 2005-05-03 | $7.89 | $7.89 | 2,272,800 | — | — |
| 2005-05-02 | $8.08 | $8.08 | 5,410,200 | — | — |
| 2005-04-29 | $8.08 | $8.08 | 1,166,600 | — | — |
| 2005-04-28 | $8.03 | $8.03 | 1,067,000 | — | — |
| 2005-04-27 | $8.51 | $8.51 | 1,008,000 | — | — |
| 2005-04-26 | $8.75 | $8.75 | 1,453,200 | — | — |
| 2005-04-25 | $8.66 | $8.66 | 878,400 | — | — |
| 2005-04-22 | $8.39 | $8.39 | 857,400 | — | — |
| 2005-04-21 | $8.60 | $8.60 | 758,800 | — | — |
| 2005-04-20 | $8.36 | $8.35 | 1,153,200 | — | — |
| 2005-04-19 | $8.50 | $8.50 | 2,230,000 | — | — |
| 2005-04-18 | $8.45 | $8.45 | 1,536,600 | — | — |
| 2005-04-15 | $8.57 | $8.57 | 1,474,000 | — | — |
| 2005-04-14 | $8.32 | $8.32 | 1,330,600 | — | — |
| 2005-04-13 | $8.58 | $8.58 | 1,139,000 | — | — |
| 2005-04-12 | $8.72 | $8.72 | 1,609,800 | — | — |
| 2005-04-11 | $8.91 | $8.91 | 1,317,600 | — | — |
| 2005-04-08 | $8.82 | $8.81 | 1,020,400 | — | — |
| 2005-04-07 | $8.85 | $8.85 | 1,272,000 | — | — |
| 2005-04-06 | $9.00 | $9.00 | 2,279,800 | — | — |
| 2005-04-05 | $8.80 | $8.80 | 1,600,600 | — | — |
| 2005-04-04 | $8.65 | $8.65 | 1,636,200 | — | — |
| 2005-04-01 | $8.83 | $8.82 | 2,962,000 | — | — |
| 2005-03-31 | $9.20 | $9.20 | 2,818,000 | — | — |
| 2005-03-30 | $9.60 | $9.60 | 1,539,400 | — | — |
| 2005-03-29 | $9.49 | $9.49 | 2,489,800 | — | — |
| 2005-03-28 | $10.21 | $10.21 | 1,417,400 | — | — |
| 2005-03-24 | $10.63 | $10.63 | 1,542,200 | — | — |
| 2005-03-23 | $10.66 | $10.66 | 1,278,400 | — | — |
| 2005-03-22 | $10.43 | $10.43 | 1,256,000 | — | — |
| 2005-03-21 | $10.26 | $10.26 | 1,252,600 | — | — |
| 2005-03-18 | $9.99 | $9.98 | 1,045,400 | — | — |
| 2005-03-17 | $9.99 | $9.99 | 682,200 | — | — |
| 2005-03-16 | $10.11 | $10.11 | 610,200 | — | — |
| 2005-03-15 | $10.36 | $10.36 | 928,000 | — | — |
| 2005-03-14 | $10.53 | $10.52 | 1,017,400 | — | — |
| 2005-03-11 | $10.16 | $10.16 | 761,200 | — | — |
| 2005-03-10 | $10.31 | $10.31 | 1,214,000 | — | — |
| 2005-03-09 | $10.47 | $10.47 | 1,329,800 | — | — |
| 2005-03-08 | $10.76 | $10.76 | 1,094,200 | — | — |
| 2005-03-07 | $11.10 | $11.10 | 1,345,000 | — | — |
| 2005-03-04 | $11.20 | $11.20 | 1,424,200 | — | — |
| 2005-03-03 | $10.99 | $10.99 | 998,200 | — | — |
| 2005-03-02 | $11.08 | $11.08 | 936,800 | — | — |
| 2005-03-01 | $11.06 | $11.06 | 846,000 | — | — |
| 2005-02-28 | $10.83 | $10.83 | 1,400,000 | — | — |
| 2005-02-25 | $11.01 | $11.01 | 820,400 | — | — |
| 2005-02-24 | $10.94 | $10.94 | 950,800 | — | — |
| 2005-02-23 | $10.68 | $10.68 | 660,800 | — | — |
| 2005-02-22 | $10.72 | $10.72 | 1,106,400 | — | — |
| 2005-02-18 | $10.63 | $10.63 | 642,200 | — | — |
| 2005-02-17 | $10.83 | $10.82 | 577,400 | — | — |
| 2005-02-16 | $11.06 | $11.06 | 684,800 | — | — |
| 2005-02-15 | $11.15 | $11.15 | 1,294,000 | — | — |
| 2005-02-14 | $10.99 | $10.99 | 1,747,800 | — | — |
| 2005-02-11 | $11.36 | $11.36 | 901,400 | — | — |
| 2005-02-10 | $11.30 | $11.30 | 1,118,400 | — | — |
| 2005-02-09 | $11.55 | $11.55 | 792,200 | — | — |
| 2005-02-08 | $11.87 | $11.87 | 1,712,200 | — | — |
| 2005-02-07 | $12.43 | $12.43 | 964,600 | — | — |
| 2005-02-04 | $12.74 | $12.74 | 1,227,600 | — | — |
| 2005-02-03 | $12.36 | $12.36 | 617,600 | — | — |
| 2005-02-02 | $12.37 | $12.37 | 1,326,400 | — | — |
| 2005-02-01 | $12.64 | $12.64 | 798,800 | — | — |
| 2005-01-31 | $12.38 | $12.38 | 1,315,400 | — | — |
| 2005-01-28 | $12.05 | $12.05 | 2,014,800 | — | — |
| 2005-01-27 | $12.79 | $12.79 | 1,322,400 | — | — |
| 2005-01-26 | $12.82 | $12.81 | 1,156,200 | — | — |
| 2005-01-25 | $12.47 | $12.47 | 1,439,200 | — | — |
| 2005-01-24 | $12.37 | $12.37 | 1,860,200 | — | — |
| 2005-01-21 | $12.60 | $12.60 | 1,762,200 | — | — |
| 2005-01-20 | $12.73 | $12.73 | 1,965,600 | — | — |
| 2005-01-19 | $12.81 | $12.81 | 1,368,200 | — | — |
| 2005-01-18 | $12.94 | $12.94 | 2,438,800 | — | — |
| 2005-01-14 | $12.27 | $12.27 | 1,861,000 | — | — |
| 2005-01-13 | $11.90 | $11.90 | 2,305,800 | — | — |
| 2005-01-12 | $12.48 | $12.47 | 4,106,800 | — | — |
| 2005-01-11 | $10.97 | $10.97 | 2,313,200 | — | — |
| 2005-01-10 | $11.40 | $11.40 | 1,071,600 | — | — |
| 2005-01-07 | $11.04 | $11.04 | 689,200 | — | — |
| 2005-01-06 | $11.10 | $11.10 | 741,000 | — | — |
| 2005-01-05 | $10.91 | $10.91 | 2,104,200 | — | — |
| 2005-01-04 | $10.72 | $10.72 | 1,684,200 | — | — |
| 2005-01-03 | $11.06 | $11.06 | 830,600 | — | — |