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
- 1994-11-07 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 | $9.45 | $11.94 | 66,150 | — | — |
| 2005-12-29 | $9.40 | $11.88 | 36,000 | — | — |
| 2005-12-28 | $9.49 | $11.99 | 21,150 | — | — |
| 2005-12-27 | $9.44 | $11.93 | 46,350 | — | — |
| 2005-12-23 | $9.80 | $12.38 | 12,375 | — | — |
| 2005-12-22 | $9.86 | $12.46 | 10,575 | — | — |
| 2005-12-21 | $9.84 | $12.43 | 23,625 | — | — |
| 2005-12-20 | $9.83 | $12.42 | 158,400 | — | — |
| 2005-12-19 | $9.85 | $12.44 | 58,725 | — | — |
| 2005-12-16 | $10.02 | $12.66 | 1,217,925 | — | — |
| 2005-12-15 | $9.74 | $12.30 | 55,800 | — | — |
| 2005-12-14 | $9.87 | $12.47 | 49,500 | — | — |
| 2005-12-13 | $9.87 | $12.47 | 48,150 | — | — |
| 2005-12-12 | $10.04 | $12.69 | 36,900 | — | — |
| 2005-12-09 | $10.03 | $12.67 | 27,900 | — | — |
| 2005-12-08 | $9.88 | $12.48 | 37,350 | — | — |
| 2005-12-07 | $9.88 | $12.48 | 40,500 | — | — |
| 2005-12-06 | $9.96 | $12.58 | 49,050 | — | — |
| 2005-12-05 | $10.01 | $12.65 | 498,825 | — | — |
| 2005-12-02 | $9.97 | $12.59 | 62,775 | — | — |
| 2005-12-01 | $10.03 | $12.67 | 129,150 | — | — |
| 2005-11-30 | $9.84 | $12.43 | 320,175 | — | — |
| 2005-11-29 | $9.81 | $12.39 | 42,300 | — | — |
| 2005-11-28 | $9.80 | $12.38 | 41,625 | — | — |
| 2005-11-25 | $10.00 | $12.63 | 13,500 | — | — |
| 2005-11-23 | $10.08 | $12.74 | 116,100 | — | — |
| 2005-11-22 | $10.08 | $12.74 | 28,350 | — | — |
| 2005-11-21 | $9.99 | $12.62 | 83,025 | — | — |
| 2005-11-18 | $9.92 | $12.53 | 150,750 | — | — |
| 2005-11-17 | $9.90 | $12.51 | 35,550 | — | — |
| 2005-11-16 | $9.66 | $12.21 | 50,625 | — | — |
| 2005-11-15 | $9.76 | $12.33 | 56,925 | — | — |
| 2005-11-14 | $9.88 | $12.48 | 46,350 | — | — |
| 2005-11-11 | $9.97 | $12.60 | 39,375 | — | — |
| 2005-11-10 | $10.13 | $12.80 | 38,475 | — | — |
| 2005-11-09 | $9.96 | $12.59 | 24,525 | — | — |
| 2005-11-08 | $9.87 | $12.47 | 85,275 | — | — |
| 2005-11-07 | $9.87 | $12.47 | 132,075 | — | — |
| 2005-11-04 | $9.80 | $12.38 | 108,450 | — | — |
| 2005-11-03 | $9.92 | $12.54 | 67,275 | — | — |
| 2005-11-02 | $10.15 | $12.83 | 55,125 | — | — |
| 2005-11-01 | $9.96 | $12.58 | 55,350 | — | — |
| 2005-10-31 | $10.06 | $12.62 | 74,250 | — | — |
| 2005-10-28 | $9.79 | $12.28 | 87,525 | — | — |
| 2005-10-27 | $9.45 | $11.86 | 32,625 | — | — |
| 2005-10-26 | $9.57 | $12.00 | 35,100 | — | — |
| 2005-10-25 | $9.75 | $12.23 | 195,075 | — | — |
| 2005-10-24 | $9.76 | $12.24 | 76,050 | — | — |
| 2005-10-21 | $9.54 | $11.97 | 46,800 | — | — |
| 2005-10-20 | $9.48 | $11.89 | 132,975 | — | — |
| 2005-10-19 | $9.24 | $11.59 | 39,825 | — | — |
| 2005-10-18 | $9.11 | $11.43 | 43,875 | — | — |
| 2005-10-17 | $9.37 | $11.76 | 58,050 | — | — |
| 2005-10-14 | $9.45 | $11.85 | 91,800 | — | — |
| 2005-10-13 | $9.21 | $11.55 | 55,350 | — | — |
| 2005-10-12 | $8.84 | $11.10 | 87,525 | — | — |
| 2005-10-11 | $9.07 | $11.38 | 44,550 | — | — |
| 2005-10-10 | $9.22 | $11.57 | 35,325 | — | — |
| 2005-10-07 | $9.14 | $11.47 | 32,400 | — | — |
| 2005-10-06 | $9.16 | $11.50 | 58,950 | — | — |
| 2005-10-05 | $9.07 | $11.37 | 105,075 | — | — |
| 2005-10-04 | $9.28 | $11.64 | 72,900 | — | — |
| 2005-10-03 | $9.52 | $11.95 | 52,425 | — | — |
| 2005-09-30 | $9.44 | $11.85 | 103,950 | — | — |
| 2005-09-29 | $9.36 | $11.75 | 62,550 | — | — |
| 2005-09-28 | $9.11 | $11.42 | 41,850 | — | — |
| 2005-09-27 | $9.40 | $11.79 | 36,450 | — | — |
| 2005-09-26 | $9.44 | $11.85 | 60,300 | — | — |
| 2005-09-23 | $9.19 | $11.53 | 17,100 | — | — |
| 2005-09-22 | $9.10 | $11.42 | 48,375 | — | — |
| 2005-09-21 | $9.04 | $11.33 | 81,900 | — | — |
| 2005-09-20 | $9.09 | $11.41 | 83,925 | — | — |
| 2005-09-19 | $9.25 | $11.60 | 58,950 | — | — |
| 2005-09-16 | $9.64 | $12.10 | 247,050 | — | — |
| 2005-09-15 | $9.64 | $12.10 | 55,125 | — | — |
| 2005-09-14 | $9.72 | $12.19 | 110,475 | — | — |
| 2005-09-13 | $9.98 | $12.52 | 49,500 | — | — |
| 2005-09-12 | $10.09 | $12.66 | 59,850 | — | — |
| 2005-09-09 | $10.03 | $12.58 | 47,925 | — | — |
| 2005-09-08 | $9.93 | $12.46 | 55,575 | — | — |
| 2005-09-07 | $10.10 | $12.67 | 75,825 | — | — |
| 2005-09-06 | $10.08 | $12.65 | 55,125 | — | — |
| 2005-09-02 | $9.82 | $12.32 | 53,325 | — | — |
| 2005-09-01 | $10.09 | $12.66 | 35,550 | — | — |
| 2005-08-31 | $10.09 | $12.66 | 126,225 | — | — |
| 2005-08-30 | $9.77 | $12.26 | 28,125 | — | — |
| 2005-08-29 | $9.80 | $12.29 | 60,075 | — | — |
| 2005-08-26 | $9.76 | $12.24 | 90,000 | — | — |
| 2005-08-25 | $9.86 | $12.37 | 110,025 | — | — |
| 2005-08-24 | $9.90 | $12.42 | 198,000 | — | — |
| 2005-08-23 | $9.79 | $12.28 | 93,600 | — | — |
| 2005-08-22 | $9.43 | $11.83 | 54,675 | — | — |
| 2005-08-19 | $9.25 | $11.60 | 77,400 | — | — |
| 2005-08-18 | $9.13 | $11.46 | 46,125 | — | — |
| 2005-08-17 | $9.10 | $11.42 | 26,775 | — | — |
| 2005-08-16 | $9.03 | $11.32 | 70,200 | — | — |
| 2005-08-15 | $9.33 | $11.70 | 56,025 | — | — |
| 2005-08-12 | $9.09 | $11.41 | 76,725 | — | — |
| 2005-08-11 | $9.26 | $11.61 | 56,475 | — | — |
| 2005-08-10 | $9.14 | $11.47 | 42,300 | — | — |
| 2005-08-09 | $9.16 | $11.50 | 52,875 | — | — |
| 2005-08-08 | $9.17 | $11.50 | 52,425 | — | — |
| 2005-08-05 | $9.32 | $11.69 | 56,250 | — | — |
| 2005-08-04 | $9.56 | $11.99 | 37,800 | — | — |
| 2005-08-03 | $9.56 | $12.00 | 26,100 | — | — |
| 2005-08-02 | $9.67 | $12.13 | 92,025 | — | — |
| 2005-08-01 | $9.43 | $11.75 | 49,725 | — | — |
| 2005-07-29 | $9.51 | $11.85 | 36,000 | — | — |
| 2005-07-28 | $9.57 | $11.93 | 31,950 | — | — |
| 2005-07-27 | $9.46 | $11.79 | 69,975 | — | — |
| 2005-07-26 | $9.43 | $11.75 | 24,075 | — | — |
| 2005-07-25 | $9.56 | $11.91 | 37,800 | — | — |
| 2005-07-22 | $9.84 | $12.26 | 69,750 | — | — |
| 2005-07-21 | $9.42 | $11.74 | 55,800 | — | — |
| 2005-07-20 | $9.82 | $12.23 | 92,025 | — | — |
| 2005-07-19 | $9.60 | $11.96 | 51,975 | — | — |
| 2005-07-18 | $9.11 | $11.35 | 60,750 | — | — |
| 2005-07-15 | $9.37 | $11.68 | 54,450 | — | — |
| 2005-07-14 | $9.38 | $11.69 | 24,750 | — | — |
| 2005-07-13 | $9.57 | $11.93 | 14,850 | — | — |
| 2005-07-12 | $9.55 | $11.90 | 58,500 | — | — |
| 2005-07-11 | $9.56 | $11.91 | 76,275 | — | — |
| 2005-07-08 | $9.58 | $11.94 | 73,575 | — | — |
| 2005-07-07 | $9.32 | $11.61 | 38,250 | — | — |
| 2005-07-06 | $9.43 | $11.75 | 45,000 | — | — |
| 2005-07-05 | $9.56 | $11.91 | 56,475 | — | — |
| 2005-07-01 | $9.43 | $11.75 | 30,375 | — | — |
| 2005-06-30 | $9.45 | $11.78 | 198,675 | — | — |
| 2005-06-29 | $9.56 | $11.91 | 39,825 | — | — |
| 2005-06-28 | $9.48 | $11.81 | 127,575 | — | — |
| 2005-06-27 | $9.08 | $11.32 | 52,425 | — | — |
| 2005-06-24 | $9.22 | $11.49 | 126,225 | — | — |
| 2005-06-23 | $9.12 | $11.37 | 72,000 | — | — |
| 2005-06-22 | $9.38 | $11.69 | 72,450 | — | — |
| 2005-06-21 | $9.16 | $11.41 | 61,875 | — | — |
| 2005-06-20 | $9.12 | $11.37 | 69,075 | — | — |
| 2005-06-17 | $9.12 | $11.37 | 194,175 | — | — |
| 2005-06-16 | $9.13 | $11.38 | 80,775 | — | — |
| 2005-06-15 | $9.12 | $11.37 | 108,225 | — | — |
| 2005-06-14 | $9.20 | $11.47 | 73,800 | — | — |
| 2005-06-13 | $9.03 | $11.25 | 105,300 | — | — |
| 2005-06-10 | $9.06 | $11.29 | 43,425 | — | — |
| 2005-06-09 | $8.99 | $11.20 | 30,600 | — | — |
| 2005-06-08 | $8.93 | $11.13 | 47,250 | — | — |
| 2005-06-07 | $9.14 | $11.39 | 95,850 | — | — |
| 2005-06-06 | $8.94 | $11.14 | 86,175 | — | — |
| 2005-06-03 | $8.93 | $11.13 | 125,550 | — | — |
| 2005-06-02 | $9.01 | $11.23 | 98,775 | — | — |
| 2005-06-01 | $9.15 | $11.40 | 277,200 | — | — |
| 2005-05-31 | $8.84 | $11.02 | 188,100 | — | — |
| 2005-05-27 | $9.09 | $11.33 | 193,950 | — | — |
| 2005-05-26 | $9.14 | $11.39 | 211,950 | — | — |
| 2005-05-25 | $9.11 | $11.35 | 148,050 | — | — |
| 2005-05-24 | $9.30 | $11.59 | 84,600 | — | — |
| 2005-05-23 | $9.40 | $11.72 | 63,675 | — | — |
| 2005-05-20 | $9.39 | $11.70 | 87,975 | — | — |
| 2005-05-19 | $9.57 | $11.92 | 87,300 | — | — |
| 2005-05-18 | $9.69 | $12.07 | 137,250 | — | — |
| 2005-05-17 | $9.41 | $11.73 | 124,875 | — | — |
| 2005-05-16 | $9.43 | $11.75 | 96,525 | — | — |
| 2005-05-13 | $9.11 | $11.35 | 63,900 | — | — |
| 2005-05-12 | $9.11 | $11.35 | 69,075 | — | — |
| 2005-05-11 | $9.32 | $11.62 | 62,325 | — | — |
| 2005-05-10 | $9.32 | $11.62 | 48,375 | — | — |
| 2005-05-09 | $9.56 | $11.91 | 59,175 | — | — |
| 2005-05-06 | $9.35 | $11.65 | 111,600 | — | — |
| 2005-05-05 | $9.47 | $11.80 | 52,425 | — | — |
| 2005-05-04 | $9.58 | $11.94 | 105,300 | — | — |
| 2005-05-03 | $9.32 | $11.62 | 54,675 | — | — |
| 2005-05-02 | $9.32 | $11.61 | 72,675 | — | — |
| 2005-04-29 | $9.14 | $11.39 | 107,100 | — | — |
| 2005-04-28 | $9.08 | $11.32 | 61,200 | — | — |
| 2005-04-27 | $9.09 | $11.27 | 56,250 | — | — |
| 2005-04-26 | $9.12 | $11.29 | 63,450 | — | — |
| 2005-04-25 | $9.16 | $11.35 | 62,550 | — | — |
| 2005-04-22 | $9.12 | $11.30 | 85,050 | — | — |
| 2005-04-21 | $9.52 | $11.80 | 52,650 | — | — |
| 2005-04-20 | $9.33 | $11.56 | 89,325 | — | — |
| 2005-04-19 | $9.44 | $11.70 | 41,850 | — | — |
| 2005-04-18 | $9.34 | $11.57 | 92,250 | — | — |
| 2005-04-15 | $9.33 | $11.56 | 66,375 | — | — |
| 2005-04-14 | $9.39 | $11.63 | 113,175 | — | — |
| 2005-04-13 | $9.63 | $11.93 | 52,650 | — | — |
| 2005-04-12 | $9.78 | $12.12 | 105,975 | — | — |
| 2005-04-11 | $9.42 | $11.67 | 51,750 | — | — |
| 2005-04-08 | $9.42 | $11.67 | 57,375 | — | — |
| 2005-04-07 | $9.55 | $11.83 | 16,200 | — | — |
| 2005-04-06 | $9.48 | $11.74 | 29,025 | — | — |
| 2005-04-05 | $9.42 | $11.67 | 32,400 | — | — |
| 2005-04-04 | $9.33 | $11.56 | 133,650 | — | — |
| 2005-04-01 | $9.37 | $11.61 | 131,850 | — | — |
| 2005-03-31 | $9.52 | $11.79 | 123,075 | — | — |
| 2005-03-30 | $9.57 | $11.85 | 48,375 | — | — |
| 2005-03-29 | $9.36 | $11.59 | 61,200 | — | — |
| 2005-03-28 | $9.41 | $11.66 | 96,075 | — | — |
| 2005-03-24 | $9.36 | $11.60 | 139,500 | — | — |
| 2005-03-23 | $9.35 | $11.58 | 60,975 | — | — |
| 2005-03-22 | $9.44 | $11.70 | 72,675 | — | — |
| 2005-03-21 | $9.48 | $11.75 | 81,000 | — | — |
| 2005-03-18 | $9.44 | $11.70 | 250,650 | — | — |
| 2005-03-17 | $9.57 | $11.85 | 47,475 | — | — |
| 2005-03-16 | $9.45 | $11.71 | 51,975 | — | — |
| 2005-03-15 | $9.52 | $11.79 | 94,725 | — | — |
| 2005-03-14 | $9.54 | $11.82 | 69,525 | — | — |
| 2005-03-11 | $9.47 | $11.73 | 70,425 | — | — |
| 2005-03-10 | $9.46 | $11.72 | 106,425 | — | — |
| 2005-03-09 | $9.45 | $11.71 | 68,625 | — | — |
| 2005-03-08 | $9.51 | $11.78 | 57,150 | — | — |
| 2005-03-07 | $9.58 | $11.87 | 58,500 | — | — |
| 2005-03-04 | $9.58 | $11.87 | 77,625 | — | — |
| 2005-03-03 | $9.46 | $11.72 | 61,875 | — | — |
| 2005-03-02 | $9.44 | $11.70 | 65,700 | — | — |
| 2005-03-01 | $9.62 | $11.92 | 92,250 | — | — |
| 2005-02-28 | $9.54 | $11.82 | 159,975 | — | — |
| 2005-02-25 | $9.56 | $11.84 | 101,025 | — | — |
| 2005-02-24 | $9.52 | $11.80 | 60,075 | — | — |
| 2005-02-23 | $9.56 | $11.84 | 126,900 | — | — |
| 2005-02-22 | $9.42 | $11.67 | 268,875 | — | — |
| 2005-02-18 | $9.70 | $12.01 | 76,725 | — | — |
| 2005-02-17 | $9.78 | $12.11 | 67,050 | — | — |
| 2005-02-16 | $9.85 | $12.20 | 246,150 | — | — |
| 2005-02-15 | $9.80 | $12.14 | 276,750 | — | — |
| 2005-02-14 | $9.92 | $12.30 | 228,600 | — | — |
| 2005-02-11 | $10.05 | $12.45 | 49,500 | — | — |
| 2005-02-10 | $9.93 | $12.31 | 37,125 | — | — |
| 2005-02-09 | $9.92 | $12.28 | 45,000 | — | — |
| 2005-02-08 | $10.06 | $12.47 | 49,950 | — | — |
| 2005-02-07 | $10.01 | $12.40 | 99,675 | — | — |
| 2005-02-04 | $10.08 | $12.49 | 61,650 | — | — |
| 2005-02-03 | $10.07 | $12.47 | 80,100 | — | — |
| 2005-02-02 | $10.10 | $12.51 | 69,525 | — | — |
| 2005-02-01 | $10.04 | $12.44 | 150,750 | — | — |
| 2005-01-31 | $9.99 | $12.38 | 74,475 | — | — |
| 2005-01-28 | $9.88 | $12.25 | 106,425 | — | — |
| 2005-01-27 | $9.96 | $12.34 | 65,025 | — | — |
| 2005-01-26 | $9.98 | $12.30 | 110,475 | — | — |
| 2005-01-25 | $9.99 | $12.31 | 220,050 | — | — |
| 2005-01-24 | $9.89 | $12.19 | 264,150 | — | — |
| 2005-01-21 | $9.96 | $12.27 | 144,675 | — | — |
| 2005-01-20 | $9.89 | $12.19 | 147,825 | — | — |
| 2005-01-19 | $10.00 | $12.33 | 119,925 | — | — |
| 2005-01-18 | $10.19 | $12.56 | 50,400 | — | — |
| 2005-01-14 | $10.02 | $12.34 | 28,800 | — | — |
| 2005-01-13 | $10.02 | $12.34 | 98,775 | — | — |
| 2005-01-12 | $10.04 | $12.38 | 119,700 | — | — |
| 2005-01-11 | $10.11 | $12.45 | 637,875 | — | — |
| 2005-01-10 | $10.28 | $12.66 | 81,450 | — | — |
| 2005-01-07 | $10.09 | $12.43 | 259,650 | — | — |
| 2005-01-06 | $10.36 | $12.76 | 59,850 | — | — |
| 2005-01-05 | $10.32 | $12.72 | 94,950 | — | — |
| 2005-01-04 | $10.67 | $13.14 | 167,400 | — | — |
| 2005-01-03 | $10.91 | $13.44 | 86,850 | — | — |