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
- 1995-06-22 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 | $9.65 | $9.65 | 24,600 | — | — |
| 2005-12-29 | $9.33 | $9.33 | 34,500 | — | — |
| 2005-12-28 | $9.90 | $9.90 | 19,400 | — | — |
| 2005-12-27 | $9.81 | $9.81 | 247,100 | — | — |
| 2005-12-23 | $9.63 | $9.63 | 279,200 | — | — |
| 2005-12-22 | $9.61 | $9.61 | 21,300 | — | — |
| 2005-12-21 | $9.70 | $9.70 | 28,600 | — | — |
| 2005-12-20 | $9.90 | $9.90 | 21,400 | — | — |
| 2005-12-19 | $10.02 | $10.02 | 19,500 | — | — |
| 2005-12-16 | $10.18 | $10.18 | 15,200 | — | — |
| 2005-12-15 | $10.10 | $10.10 | 57,700 | — | — |
| 2005-12-14 | $10.24 | $10.24 | 20,600 | — | — |
| 2005-12-13 | $10.36 | $10.36 | 24,300 | — | — |
| 2005-12-12 | $10.71 | $10.71 | 58,600 | — | — |
| 2005-12-09 | $10.85 | $10.85 | 59,000 | — | — |
| 2005-12-08 | $10.26 | $10.26 | 9,900 | — | — |
| 2005-12-07 | $10.34 | $10.34 | 42,300 | — | — |
| 2005-12-06 | $10.37 | $10.37 | 14,200 | — | — |
| 2005-12-05 | $10.53 | $10.53 | 39,300 | — | — |
| 2005-12-02 | $10.50 | $10.50 | 17,100 | — | — |
| 2005-12-01 | $10.08 | $10.08 | 10,200 | — | — |
| 2005-11-30 | $10.02 | $10.02 | 4,900 | — | — |
| 2005-11-29 | $10.10 | $10.10 | 11,500 | — | — |
| 2005-11-28 | $10.42 | $10.42 | 61,800 | — | — |
| 2005-11-25 | $10.50 | $10.50 | 63,200 | — | — |
| 2005-11-23 | $10.12 | $10.12 | 34,600 | — | — |
| 2005-11-22 | $9.51 | $9.51 | 22,200 | — | — |
| 2005-11-21 | $9.10 | $9.10 | 40,000 | — | — |
| 2005-11-18 | $8.83 | $8.83 | 117,700 | — | — |
| 2005-11-17 | $8.75 | $8.75 | 69,200 | — | — |
| 2005-11-16 | $9.10 | $9.10 | 151,600 | — | — |
| 2005-11-15 | $8.90 | $8.90 | 212,200 | — | — |
| 2005-11-14 | $10.55 | $10.55 | 20,200 | — | — |
| 2005-11-11 | $11.19 | $11.19 | 4,100 | — | — |
| 2005-11-10 | $10.98 | $10.98 | 7,200 | — | — |
| 2005-11-09 | $10.88 | $10.88 | 5,200 | — | — |
| 2005-11-08 | $11.35 | $11.35 | 13,400 | — | — |
| 2005-11-07 | $11.11 | $11.11 | 10,300 | — | — |
| 2005-11-04 | $11.03 | $11.03 | 50,200 | — | — |
| 2005-11-03 | $11.05 | $11.05 | 46,100 | — | — |
| 2005-11-02 | $10.48 | $10.48 | 25,400 | — | — |
| 2005-11-01 | $9.97 | $9.97 | 43,200 | — | — |
| 2005-10-31 | $10.01 | $10.01 | 112,600 | — | — |
| 2005-10-28 | $10.50 | $10.50 | 36,300 | — | — |
| 2005-10-27 | $10.51 | $10.51 | 26,000 | — | — |
| 2005-10-26 | $10.85 | $10.85 | 39,700 | — | — |
| 2005-10-25 | $11.00 | $11.00 | 48,500 | — | — |
| 2005-10-24 | $11.28 | $11.28 | 27,800 | — | — |
| 2005-10-21 | $11.49 | $11.49 | 12,400 | — | — |
| 2005-10-20 | $11.43 | $11.43 | 24,800 | — | — |
| 2005-10-19 | $11.28 | $11.28 | 26,400 | — | — |
| 2005-10-18 | $11.06 | $11.06 | 40,100 | — | — |
| 2005-10-17 | $11.48 | $11.48 | 79,700 | — | — |
| 2005-10-14 | $10.92 | $10.92 | 53,200 | — | — |
| 2005-10-13 | $11.51 | $11.51 | 108,400 | — | — |
| 2005-10-12 | $11.21 | $11.21 | 215,400 | — | — |
| 2005-10-11 | $9.32 | $9.32 | 288,200 | — | — |
| 2005-10-10 | $10.41 | $10.41 | 109,800 | — | — |
| 2005-10-07 | $11.66 | $11.66 | 386,400 | — | — |
| 2005-10-06 | $15.55 | $15.55 | 18,300 | — | — |
| 2005-10-05 | $15.28 | $15.28 | 20,100 | — | — |
| 2005-10-04 | $15.15 | $15.15 | 17,600 | — | — |
| 2005-10-03 | $15.08 | $15.08 | 46,600 | — | — |
| 2005-09-30 | $14.99 | $14.99 | 10,700 | — | — |
| 2005-09-29 | $15.00 | $15.00 | 16,200 | — | — |
| 2005-09-28 | $15.00 | $15.00 | 80,500 | — | — |
| 2005-09-27 | $14.30 | $14.30 | 55,100 | — | — |
| 2005-09-26 | $14.60 | $14.60 | 16,700 | — | — |
| 2005-09-23 | $14.95 | $14.95 | 31,700 | — | — |
| 2005-09-22 | $14.84 | $14.84 | 17,200 | — | — |
| 2005-09-21 | $14.70 | $14.70 | 91,400 | — | — |
| 2005-09-20 | $14.47 | $14.47 | 84,200 | — | — |
| 2005-09-19 | $15.55 | $15.55 | 40,700 | — | — |
| 2005-09-16 | $15.70 | $15.70 | 15,900 | — | — |
| 2005-09-15 | $15.81 | $15.81 | 18,700 | — | — |
| 2005-09-14 | $15.94 | $15.94 | 14,400 | — | — |
| 2005-09-13 | $16.03 | $16.03 | 29,100 | — | — |
| 2005-09-12 | $16.16 | $16.16 | 50,900 | — | — |
| 2005-09-09 | $15.60 | $15.60 | 18,800 | — | — |
| 2005-09-08 | $15.56 | $15.56 | 17,500 | — | — |
| 2005-09-07 | $15.43 | $15.43 | 20,700 | — | — |
| 2005-09-06 | $14.95 | $14.95 | 44,500 | — | — |
| 2005-09-02 | $15.13 | $15.13 | 56,200 | — | — |
| 2005-09-01 | $15.75 | $15.75 | 27,000 | — | — |
| 2005-08-31 | $15.82 | $15.82 | 12,000 | — | — |
| 2005-08-30 | $16.05 | $16.05 | 59,100 | — | — |
| 2005-08-29 | $16.00 | $16.00 | 57,100 | — | — |
| 2005-08-26 | $15.58 | $15.58 | 52,000 | — | — |
| 2005-08-25 | $16.19 | $16.19 | 52,800 | — | — |
| 2005-08-24 | $16.30 | $16.30 | 130,200 | — | — |
| 2005-08-23 | $15.34 | $15.34 | 35,900 | — | — |
| 2005-08-22 | $15.30 | $15.30 | 38,600 | — | — |
| 2005-08-19 | $14.86 | $14.86 | 47,500 | — | — |
| 2005-08-18 | $14.97 | $14.97 | 32,100 | — | — |
| 2005-08-17 | $15.00 | $15.00 | 34,300 | — | — |
| 2005-08-16 | $14.90 | $14.90 | 24,300 | — | — |
| 2005-08-15 | $15.03 | $15.03 | 37,400 | — | — |
| 2005-08-12 | $15.17 | $15.17 | 165,200 | — | — |
| 2005-08-11 | $14.30 | $14.30 | 23,400 | — | — |
| 2005-08-10 | $14.90 | $14.90 | 28,100 | — | — |
| 2005-08-09 | $14.97 | $14.97 | 42,600 | — | — |
| 2005-08-08 | $14.46 | $14.46 | 74,700 | — | — |
| 2005-08-05 | $13.12 | $13.12 | 24,200 | — | — |
| 2005-08-04 | $13.60 | $13.60 | 60,700 | — | — |
| 2005-08-03 | $14.84 | $14.84 | 28,900 | — | — |
| 2005-08-02 | $14.90 | $14.90 | 53,700 | — | — |
| 2005-08-01 | $14.25 | $14.25 | 21,100 | — | — |
| 2005-07-29 | $14.10 | $14.10 | 6,900 | — | — |
| 2005-07-28 | $14.20 | $14.20 | 17,400 | — | — |
| 2005-07-27 | $14.20 | $14.20 | 30,000 | — | — |
| 2005-07-26 | $14.08 | $14.08 | 22,600 | — | — |
| 2005-07-25 | $14.10 | $14.10 | 11,900 | — | — |
| 2005-07-22 | $14.65 | $14.65 | 32,800 | — | — |
| 2005-07-21 | $14.69 | $14.69 | 69,300 | — | — |
| 2005-07-20 | $15.85 | $15.85 | 15,900 | — | — |
| 2005-07-19 | $15.92 | $15.92 | 56,000 | — | — |
| 2005-07-18 | $15.66 | $15.66 | 22,900 | — | — |
| 2005-07-15 | $16.00 | $16.00 | 14,300 | — | — |
| 2005-07-14 | $15.81 | $15.81 | 14,800 | — | — |
| 2005-07-13 | $15.97 | $15.97 | 27,900 | — | — |
| 2005-07-12 | $15.99 | $15.99 | 31,100 | — | — |
| 2005-07-11 | $16.26 | $16.26 | 13,100 | — | — |
| 2005-07-08 | $16.33 | $16.33 | 46,500 | — | — |
| 2005-07-07 | $16.13 | $16.13 | 240,000 | — | — |
| 2005-07-06 | $15.87 | $15.87 | 56,700 | — | — |
| 2005-07-05 | $15.50 | $15.50 | 218,000 | — | — |
| 2005-07-01 | $14.16 | $14.16 | 131,000 | — | — |
| 2005-06-30 | $12.28 | $12.28 | 31,200 | — | — |
| 2005-06-29 | $12.26 | $12.26 | 31,200 | — | — |
| 2005-06-28 | $12.16 | $12.16 | 31,700 | — | — |
| 2005-06-27 | $12.11 | $12.11 | 10,800 | — | — |
| 2005-06-24 | $12.15 | $12.15 | 37,300 | — | — |
| 2005-06-23 | $12.44 | $12.44 | 26,500 | — | — |
| 2005-06-22 | $12.28 | $12.28 | 23,800 | — | — |
| 2005-06-21 | $12.45 | $12.45 | 41,900 | — | — |
| 2005-06-20 | $12.76 | $12.76 | 23,400 | — | — |
| 2005-06-17 | $12.95 | $12.95 | 32,800 | — | — |
| 2005-06-16 | $12.99 | $12.99 | 12,500 | — | — |
| 2005-06-15 | $12.96 | $12.96 | 8,900 | — | — |
| 2005-06-14 | $13.00 | $13.00 | 8,500 | — | — |
| 2005-06-13 | $13.00 | $13.00 | 5,400 | — | — |
| 2005-06-10 | $13.00 | $13.00 | 34,200 | — | — |
| 2005-06-09 | $13.27 | $13.27 | 56,500 | — | — |
| 2005-06-08 | $13.10 | $13.10 | 59,700 | — | — |
| 2005-06-07 | $12.99 | $12.99 | 57,500 | — | — |
| 2005-06-06 | $12.89 | $12.89 | 10,300 | — | — |
| 2005-06-03 | $12.60 | $12.60 | 16,000 | — | — |
| 2005-06-02 | $12.18 | $12.18 | 10,800 | — | — |
| 2005-06-01 | $12.32 | $12.32 | 16,400 | — | — |
| 2005-05-31 | $12.40 | $12.40 | 18,200 | — | — |
| 2005-05-27 | $12.37 | $12.37 | 25,400 | — | — |
| 2005-05-26 | $12.50 | $12.50 | 8,400 | — | — |
| 2005-05-25 | $12.70 | $12.70 | 21,200 | — | — |
| 2005-05-24 | $12.79 | $12.79 | 29,300 | — | — |
| 2005-05-23 | $12.92 | $12.92 | 3,500 | — | — |
| 2005-05-20 | $12.68 | $12.68 | 3,500 | — | — |
| 2005-05-19 | $12.25 | $12.25 | 22,900 | — | — |
| 2005-05-18 | $12.42 | $12.42 | 11,900 | — | — |
| 2005-05-17 | $12.40 | $12.40 | 14,000 | — | — |
| 2005-05-16 | $12.58 | $12.58 | 16,500 | — | — |
| 2005-05-13 | $12.91 | $12.91 | 24,300 | — | — |
| 2005-05-12 | $13.49 | $13.49 | 15,100 | — | — |
| 2005-05-11 | $13.55 | $13.55 | 5,800 | — | — |
| 2005-05-10 | $13.80 | $13.80 | 9,400 | — | — |
| 2005-05-09 | $13.85 | $13.85 | 4,300 | — | — |
| 2005-05-06 | $13.82 | $13.82 | 21,400 | — | — |
| 2005-05-05 | $13.95 | $13.95 | 22,100 | — | — |
| 2005-05-04 | $13.93 | $13.93 | 7,600 | — | — |
| 2005-05-03 | $14.18 | $14.18 | 26,200 | — | — |
| 2005-05-02 | $14.15 | $14.15 | 34,400 | — | — |
| 2005-04-29 | $14.05 | $14.05 | 83,700 | — | — |
| 2005-04-28 | $13.10 | $13.10 | 19,600 | — | — |
| 2005-04-27 | $14.01 | $14.01 | 45,000 | — | — |
| 2005-04-26 | $13.71 | $13.71 | 38,900 | — | — |
| 2005-04-25 | $12.11 | $12.11 | 6,100 | — | — |
| 2005-04-22 | $11.70 | $11.70 | 57,200 | — | — |
| 2005-04-21 | $12.00 | $12.00 | 7,500 | — | — |
| 2005-04-20 | $11.85 | $11.85 | 3,400 | — | — |
| 2005-04-19 | $11.70 | $11.70 | 11,000 | — | — |
| 2005-04-18 | $11.92 | $11.92 | 5,400 | — | — |
| 2005-04-15 | $11.99 | $11.99 | 10,800 | — | — |
| 2005-04-14 | $11.71 | $11.71 | 23,200 | — | — |
| 2005-04-13 | $12.25 | $12.25 | 14,300 | — | — |
| 2005-04-12 | $12.57 | $12.57 | 35,900 | — | — |
| 2005-04-11 | $12.92 | $12.92 | 6,500 | — | — |
| 2005-04-08 | $13.00 | $13.00 | 124,400 | — | — |
| 2005-04-07 | $12.24 | $12.24 | 16,400 | — | — |
| 2005-04-06 | $12.40 | $12.40 | 21,900 | — | — |
| 2005-04-05 | $12.67 | $12.67 | 14,700 | — | — |
| 2005-04-04 | $12.58 | $12.58 | 9,400 | — | — |
| 2005-04-01 | $12.95 | $12.95 | 35,900 | — | — |
| 2005-03-31 | $13.27 | $13.27 | 28,300 | — | — |
| 2005-03-30 | $13.33 | $13.33 | 19,300 | — | — |
| 2005-03-29 | $13.56 | $13.56 | 34,300 | — | — |
| 2005-03-28 | $13.64 | $13.64 | 87,000 | — | — |
| 2005-03-24 | $13.70 | $13.70 | 286,300 | — | — |
| 2005-03-23 | $17.10 | $17.10 | 64,400 | — | — |
| 2005-03-22 | $16.69 | $16.69 | 106,800 | — | — |
| 2005-03-21 | $15.95 | $15.95 | 90,300 | — | — |
| 2005-03-18 | $17.20 | $17.20 | 75,100 | — | — |
| 2005-03-17 | $17.25 | $17.25 | 36,300 | — | — |
| 2005-03-16 | $16.75 | $16.75 | 60,200 | — | — |
| 2005-03-15 | $18.15 | $18.15 | 20,900 | — | — |
| 2005-03-14 | $18.45 | $18.45 | 30,600 | — | — |
| 2005-03-11 | $18.50 | $18.50 | 30,500 | — | — |
| 2005-03-10 | $18.50 | $18.50 | 24,400 | — | — |
| 2005-03-09 | $18.26 | $18.26 | 56,200 | — | — |
| 2005-03-08 | $18.00 | $18.00 | 63,800 | — | — |
| 2005-03-07 | $17.03 | $17.03 | 78,800 | — | — |
| 2005-03-04 | $16.54 | $16.54 | 69,700 | — | — |
| 2005-03-03 | $17.01 | $17.01 | 24,300 | — | — |
| 2005-03-02 | $17.22 | $17.22 | 40,100 | — | — |
| 2005-03-01 | $17.25 | $17.25 | 11,600 | — | — |
| 2005-02-28 | $17.00 | $17.00 | 24,000 | — | — |
| 2005-02-25 | $16.95 | $16.95 | 69,400 | — | — |
| 2005-02-24 | $16.69 | $16.69 | 18,500 | — | — |
| 2005-02-23 | $16.00 | $16.00 | 75,400 | — | — |
| 2005-02-22 | $16.00 | $16.00 | 107,800 | — | — |
| 2005-02-18 | $16.95 | $16.95 | 35,500 | — | — |
| 2005-02-17 | $16.97 | $16.97 | 104,300 | — | — |
| 2005-02-16 | $16.35 | $16.35 | 229,000 | — | — |
| 2005-02-15 | $14.85 | $14.85 | 50,500 | — | — |
| 2005-02-14 | $14.50 | $14.50 | 17,600 | — | — |
| 2005-02-11 | $14.40 | $14.40 | 18,500 | — | — |
| 2005-02-10 | $14.43 | $14.43 | 35,900 | — | — |
| 2005-02-09 | $14.05 | $14.05 | 25,500 | — | — |
| 2005-02-08 | $13.50 | $13.50 | 17,800 | — | — |
| 2005-02-07 | $13.20 | $13.20 | 41,700 | — | — |
| 2005-02-04 | $13.30 | $13.30 | 9,700 | — | — |
| 2005-02-03 | $12.90 | $12.90 | 60,600 | — | — |
| 2005-02-02 | $13.80 | $13.80 | 23,900 | — | — |
| 2005-02-01 | $14.15 | $14.15 | 25,400 | — | — |
| 2005-01-31 | $13.85 | $13.85 | 61,400 | — | — |
| 2005-01-28 | $13.00 | $13.00 | 39,200 | — | — |
| 2005-01-27 | $12.75 | $12.75 | 24,400 | — | — |
| 2005-01-26 | $12.55 | $12.55 | 42,900 | — | — |
| 2005-01-25 | $12.29 | $12.29 | 8,900 | — | — |
| 2005-01-24 | $12.00 | $12.00 | 13,300 | — | — |
| 2005-01-21 | $12.00 | $12.00 | 30,600 | — | — |
| 2005-01-20 | $12.35 | $12.35 | 16,700 | — | — |
| 2005-01-19 | $12.20 | $12.20 | 27,100 | — | — |
| 2005-01-18 | $12.00 | $12.00 | 49,100 | — | — |
| 2005-01-14 | $11.20 | $11.20 | 1,600 | — | — |
| 2005-01-13 | $11.08 | $11.08 | 7,000 | — | — |
| 2005-01-12 | $11.25 | $11.25 | 15,900 | — | — |
| 2005-01-11 | $11.25 | $11.25 | 2,400 | — | — |
| 2005-01-10 | $11.20 | $11.20 | 37,200 | — | — |
| 2005-01-07 | $11.10 | $11.10 | 8,800 | — | — |
| 2005-01-06 | $11.10 | $11.10 | 3,900 | — | — |
| 2005-01-05 | $11.05 | $11.05 | 32,900 | — | — |
| 2005-01-04 | $11.23 | $11.23 | 94,400 | — | — |
| 2005-01-03 | $11.21 | $11.21 | 20,300 | — | — |