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
- 1988-09-19 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 | $8.53 | $29.48 | 28,600 | — | — |
| 2005-12-29 | $8.52 | $29.45 | 13,600 | — | — |
| 2005-12-28 | $8.50 | $29.38 | 47,200 | — | — |
| 2005-12-27 | $8.50 | $29.38 | 32,800 | — | — |
| 2005-12-23 | $8.52 | $29.45 | 35,400 | — | — |
| 2005-12-22 | $8.36 | $28.89 | 39,200 | — | — |
| 2005-12-21 | $8.25 | $28.51 | 38,600 | — | — |
| 2005-12-20 | $8.14 | $28.13 | 33,700 | — | — |
| 2005-12-19 | $8.13 | $28.10 | 18,500 | — | — |
| 2005-12-16 | $8.13 | $28.10 | 10,300 | — | — |
| 2005-12-15 | $8.16 | $28.20 | 13,100 | — | — |
| 2005-12-14 | $8.12 | $28.06 | 22,600 | — | — |
| 2005-12-13 | $8.10 | $28.00 | 12,800 | — | — |
| 2005-12-12 | $8.12 | $28.06 | 15,800 | — | — |
| 2005-12-09 | $8.24 | $28.48 | 34,900 | — | — |
| 2005-12-08 | $8.11 | $28.03 | 22,400 | — | — |
| 2005-12-07 | $8.07 | $27.89 | 12,300 | — | — |
| 2005-12-06 | $8.14 | $27.98 | 37,000 | — | — |
| 2005-12-05 | $8.10 | $27.84 | 13,900 | — | — |
| 2005-12-02 | $8.16 | $28.05 | 53,500 | — | — |
| 2005-12-01 | $8.11 | $27.87 | 15,900 | — | — |
| 2005-11-30 | $8.05 | $27.67 | 14,000 | — | — |
| 2005-11-29 | $8.06 | $27.70 | 18,000 | — | — |
| 2005-11-28 | $8.06 | $27.70 | 21,100 | — | — |
| 2005-11-25 | $8.04 | $27.63 | 17,100 | — | — |
| 2005-11-23 | $8.03 | $27.60 | 21,400 | — | — |
| 2005-11-22 | $8.00 | $27.50 | 26,800 | — | — |
| 2005-11-21 | $8.04 | $27.63 | 37,400 | — | — |
| 2005-11-18 | $8.01 | $27.53 | 18,500 | — | — |
| 2005-11-17 | $8.01 | $27.53 | 56,400 | — | — |
| 2005-11-16 | $8.01 | $27.53 | 40,600 | — | — |
| 2005-11-15 | $7.88 | $27.08 | 75,800 | — | — |
| 2005-11-14 | $7.78 | $26.74 | 93,500 | — | — |
| 2005-11-11 | $7.90 | $27.15 | 129,100 | — | — |
| 2005-11-10 | $8.05 | $27.67 | 93,300 | — | — |
| 2005-11-09 | $8.31 | $28.56 | 44,300 | — | — |
| 2005-11-08 | $8.53 | $29.32 | 32,400 | — | — |
| 2005-11-07 | $8.60 | $29.56 | 21,600 | — | — |
| 2005-11-04 | $8.42 | $28.94 | 16,200 | — | — |
| 2005-11-03 | $8.40 | $28.87 | 41,000 | — | — |
| 2005-11-02 | $8.40 | $28.87 | 13,500 | — | — |
| 2005-11-01 | $8.44 | $28.85 | 42,100 | — | — |
| 2005-10-31 | $8.45 | $28.89 | 17,200 | — | — |
| 2005-10-28 | $8.38 | $28.65 | 5,700 | — | — |
| 2005-10-27 | $8.36 | $28.58 | 14,600 | — | — |
| 2005-10-26 | $8.27 | $28.27 | 11,300 | — | — |
| 2005-10-25 | $8.40 | $28.72 | 11,800 | — | — |
| 2005-10-24 | $8.37 | $28.62 | 14,700 | — | — |
| 2005-10-21 | $8.35 | $28.55 | 45,700 | — | — |
| 2005-10-20 | $8.34 | $28.51 | 23,000 | — | — |
| 2005-10-19 | $8.27 | $28.27 | 19,500 | — | — |
| 2005-10-18 | $8.35 | $28.55 | 44,200 | — | — |
| 2005-10-17 | $8.21 | $28.07 | 44,900 | — | — |
| 2005-10-14 | $8.25 | $28.20 | 29,700 | — | — |
| 2005-10-13 | $8.25 | $28.20 | 21,900 | — | — |
| 2005-10-12 | $8.19 | $28.00 | 20,800 | — | — |
| 2005-10-11 | $8.25 | $28.20 | 20,400 | — | — |
| 2005-10-10 | $8.27 | $28.27 | 25,800 | — | — |
| 2005-10-07 | $8.36 | $28.58 | 10,900 | — | — |
| 2005-10-06 | $8.34 | $28.51 | 13,600 | — | — |
| 2005-10-05 | $8.33 | $28.48 | 36,000 | — | — |
| 2005-10-04 | $8.41 | $28.60 | 41,900 | — | — |
| 2005-10-03 | $8.44 | $28.70 | 29,100 | — | — |
| 2005-09-30 | $8.28 | $28.16 | 20,200 | — | — |
| 2005-09-29 | $8.33 | $28.33 | 30,300 | — | — |
| 2005-09-28 | $8.31 | $28.26 | 35,700 | — | — |
| 2005-09-27 | $8.27 | $28.12 | 48,100 | — | — |
| 2005-09-26 | $8.16 | $27.75 | 38,600 | — | — |
| 2005-09-23 | $8.04 | $27.34 | 27,600 | — | — |
| 2005-09-22 | $8.15 | $27.71 | 24,000 | — | — |
| 2005-09-21 | $8.14 | $27.68 | 25,800 | — | — |
| 2005-09-20 | $8.08 | $27.48 | 35,900 | — | — |
| 2005-09-19 | $8.15 | $27.71 | 22,100 | — | — |
| 2005-09-16 | $8.12 | $27.61 | 12,900 | — | — |
| 2005-09-15 | $8.14 | $27.68 | 25,100 | — | — |
| 2005-09-14 | $8.22 | $27.95 | 22,500 | — | — |
| 2005-09-13 | $8.31 | $28.26 | 56,600 | — | — |
| 2005-09-12 | $8.35 | $28.39 | 12,000 | — | — |
| 2005-09-09 | $8.40 | $28.56 | 19,400 | — | — |
| 2005-09-08 | $8.37 | $28.46 | 12,700 | — | — |
| 2005-09-07 | $8.34 | $28.36 | 17,700 | — | — |
| 2005-09-06 | $8.43 | $28.52 | 33,900 | — | — |
| 2005-09-02 | $8.30 | $28.08 | 17,700 | — | — |
| 2005-09-01 | $8.29 | $28.05 | 11,900 | — | — |
| 2005-08-31 | $8.25 | $27.91 | 38,800 | — | — |
| 2005-08-30 | $8.27 | $27.98 | 98,000 | — | — |
| 2005-08-29 | $8.29 | $28.05 | 25,700 | — | — |
| 2005-08-26 | $8.28 | $28.01 | 24,100 | — | — |
| 2005-08-25 | $8.34 | $28.22 | 24,200 | — | — |
| 2005-08-24 | $8.27 | $27.98 | 32,300 | — | — |
| 2005-08-23 | $8.31 | $28.11 | 9,000 | — | — |
| 2005-08-22 | $8.26 | $27.94 | 18,200 | — | — |
| 2005-08-19 | $8.23 | $27.84 | 22,000 | — | — |
| 2005-08-18 | $8.29 | $28.05 | 34,800 | — | — |
| 2005-08-17 | $8.26 | $27.94 | 53,200 | — | — |
| 2005-08-16 | $8.24 | $27.88 | 32,600 | — | — |
| 2005-08-15 | $8.12 | $27.47 | 20,200 | — | — |
| 2005-08-12 | $8.10 | $27.40 | 23,400 | — | — |
| 2005-08-11 | $8.04 | $27.20 | 10,700 | — | — |
| 2005-08-10 | $8.02 | $27.13 | 13,700 | — | — |
| 2005-08-09 | $8.04 | $27.20 | 16,400 | — | — |
| 2005-08-08 | $8.04 | $27.20 | 12,800 | — | — |
| 2005-08-05 | $8.04 | $27.20 | 26,600 | — | — |
| 2005-08-04 | $8.08 | $27.34 | 22,900 | — | — |
| 2005-08-03 | $8.12 | $27.47 | 4,900 | — | — |
| 2005-08-02 | $8.19 | $27.56 | 17,500 | — | — |
| 2005-08-01 | $8.09 | $27.23 | 21,600 | — | — |
| 2005-07-29 | $8.15 | $27.43 | 13,900 | — | — |
| 2005-07-28 | $8.16 | $27.46 | 18,000 | — | — |
| 2005-07-27 | $8.10 | $27.26 | 12,800 | — | — |
| 2005-07-26 | $8.13 | $27.36 | 27,300 | — | — |
| 2005-07-25 | $8.08 | $27.19 | 19,800 | — | — |
| 2005-07-22 | $8.10 | $27.26 | 11,600 | — | — |
| 2005-07-21 | $8.03 | $27.02 | 21,700 | — | — |
| 2005-07-20 | $8.07 | $27.16 | 17,200 | — | — |
| 2005-07-19 | $8.05 | $27.09 | 57,300 | — | — |
| 2005-07-18 | $8.04 | $27.06 | 21,400 | — | — |
| 2005-07-15 | $8.01 | $26.96 | 21,300 | — | — |
| 2005-07-14 | $8.03 | $27.02 | 33,500 | — | — |
| 2005-07-13 | $8.07 | $27.16 | 19,300 | — | — |
| 2005-07-12 | $8.08 | $27.19 | 19,400 | — | — |
| 2005-07-11 | $8.07 | $27.16 | 45,600 | — | — |
| 2005-07-08 | $8.15 | $27.43 | 33,100 | — | — |
| 2005-07-07 | $8.15 | $27.43 | 13,600 | — | — |
| 2005-07-06 | $8.08 | $27.19 | 21,300 | — | — |
| 2005-07-05 | $8.11 | $27.15 | 18,300 | — | — |
| 2005-07-01 | $8.13 | $27.22 | 23,900 | — | — |
| 2005-06-30 | $8.15 | $27.28 | 106,500 | — | — |
| 2005-06-29 | $8.16 | $27.32 | 57,400 | — | — |
| 2005-06-28 | $8.07 | $27.01 | 30,300 | — | — |
| 2005-06-27 | $8.09 | $27.08 | 24,900 | — | — |
| 2005-06-24 | $8.10 | $27.11 | 14,500 | — | — |
| 2005-06-23 | $8.08 | $27.05 | 14,200 | — | — |
| 2005-06-22 | $8.08 | $27.05 | 39,600 | — | — |
| 2005-06-21 | $8.08 | $27.05 | 43,400 | — | — |
| 2005-06-20 | $8.10 | $27.11 | 60,100 | — | — |
| 2005-06-17 | $8.02 | $26.85 | 67,200 | — | — |
| 2005-06-16 | $8.04 | $26.91 | 18,500 | — | — |
| 2005-06-15 | $8.04 | $26.91 | 25,000 | — | — |
| 2005-06-14 | $8.03 | $26.88 | 56,100 | — | — |
| 2005-06-13 | $7.98 | $26.71 | 2,400 | — | — |
| 2005-06-10 | $7.99 | $26.75 | 27,800 | — | — |
| 2005-06-09 | $8.00 | $26.78 | 22,500 | — | — |
| 2005-06-08 | $8.00 | $26.78 | 19,200 | — | — |
| 2005-06-07 | $7.96 | $26.65 | 32,700 | — | — |
| 2005-06-06 | $7.93 | $26.55 | 18,000 | — | — |
| 2005-06-03 | $7.97 | $26.68 | 14,100 | — | — |
| 2005-06-02 | $7.95 | $26.61 | 16,600 | — | — |
| 2005-06-01 | $7.87 | $26.34 | 38,600 | — | — |
| 2005-05-31 | $7.97 | $26.54 | 36,100 | — | — |
| 2005-05-27 | $7.89 | $26.27 | 26,400 | — | — |
| 2005-05-26 | $7.96 | $26.50 | 42,300 | — | — |
| 2005-05-25 | $7.86 | $26.17 | 28,000 | — | — |
| 2005-05-24 | $7.88 | $26.24 | 21,100 | — | — |
| 2005-05-23 | $7.85 | $26.14 | 64,700 | — | — |
| 2005-05-20 | $7.89 | $26.27 | 26,900 | — | — |
| 2005-05-19 | $7.88 | $26.24 | 57,400 | — | — |
| 2005-05-18 | $7.85 | $26.14 | 31,000 | — | — |
| 2005-05-17 | $7.84 | $26.10 | 24,600 | — | — |
| 2005-05-16 | $7.83 | $26.07 | 14,600 | — | — |
| 2005-05-13 | $7.81 | $26.00 | 53,500 | — | — |
| 2005-05-12 | $7.76 | $25.84 | 30,200 | — | — |
| 2005-05-11 | $7.76 | $25.84 | 16,900 | — | — |
| 2005-05-10 | $7.78 | $25.90 | 29,400 | — | — |
| 2005-05-09 | $7.72 | $25.70 | 9,900 | — | — |
| 2005-05-06 | $7.75 | $25.80 | 8,700 | — | — |
| 2005-05-05 | $7.75 | $25.80 | 17,300 | — | — |
| 2005-05-04 | $7.74 | $25.77 | 14,400 | — | — |
| 2005-05-03 | $7.78 | $25.76 | 21,800 | — | — |
| 2005-05-02 | $7.72 | $25.56 | 13,700 | — | — |
| 2005-04-29 | $7.73 | $25.59 | 37,600 | — | — |
| 2005-04-28 | $7.75 | $25.66 | 10,300 | — | — |
| 2005-04-27 | $7.72 | $25.56 | 46,900 | — | — |
| 2005-04-26 | $7.76 | $25.69 | 60,600 | — | — |
| 2005-04-25 | $7.72 | $25.56 | 33,800 | — | — |
| 2005-04-22 | $7.77 | $25.73 | 44,600 | — | — |
| 2005-04-21 | $7.71 | $25.53 | 50,000 | — | — |
| 2005-04-20 | $7.75 | $25.66 | 24,800 | — | — |
| 2005-04-19 | $7.77 | $25.73 | 82,400 | — | — |
| 2005-04-18 | $7.76 | $25.69 | 79,800 | — | — |
| 2005-04-15 | $7.79 | $25.79 | 35,200 | — | — |
| 2005-04-14 | $7.72 | $25.56 | 62,400 | — | — |
| 2005-04-13 | $7.70 | $25.50 | 32,000 | — | — |
| 2005-04-12 | $7.76 | $25.69 | 31,000 | — | — |
| 2005-04-11 | $7.68 | $25.43 | 37,200 | — | — |
| 2005-04-08 | $7.63 | $25.26 | 30,600 | — | — |
| 2005-04-07 | $7.49 | $24.80 | 30,900 | — | — |
| 2005-04-06 | $7.54 | $24.97 | 22,300 | — | — |
| 2005-04-05 | $7.50 | $24.69 | 27,400 | — | — |
| 2005-04-04 | $7.57 | $24.92 | 20,300 | — | — |
| 2005-04-01 | $7.47 | $24.59 | 23,000 | — | — |
| 2005-03-31 | $7.36 | $24.23 | 61,000 | — | — |
| 2005-03-30 | $7.33 | $24.13 | 30,100 | — | — |
| 2005-03-29 | $7.36 | $24.23 | 28,600 | — | — |
| 2005-03-28 | $7.40 | $24.36 | 22,000 | — | — |
| 2005-03-24 | $7.44 | $24.49 | 21,900 | — | — |
| 2005-03-23 | $7.34 | $24.16 | 35,300 | — | — |
| 2005-03-22 | $7.56 | $24.89 | 35,600 | — | — |
| 2005-03-21 | $7.57 | $24.92 | 32,800 | — | — |
| 2005-03-18 | $7.65 | $25.18 | 19,800 | — | — |
| 2005-03-17 | $7.78 | $25.61 | 12,900 | — | — |
| 2005-03-16 | $7.71 | $25.38 | 16,900 | — | — |
| 2005-03-15 | $7.61 | $25.05 | 30,400 | — | — |
| 2005-03-14 | $7.61 | $25.05 | 32,200 | — | — |
| 2005-03-11 | $7.71 | $25.38 | 17,300 | — | — |
| 2005-03-10 | $7.63 | $25.12 | 11,400 | — | — |
| 2005-03-09 | $7.65 | $25.18 | 41,300 | — | — |
| 2005-03-08 | $7.78 | $25.61 | 12,100 | — | — |
| 2005-03-07 | $7.74 | $25.48 | 36,500 | — | — |
| 2005-03-04 | $7.72 | $25.41 | 47,000 | — | — |
| 2005-03-03 | $7.69 | $25.32 | 13,300 | — | — |
| 2005-03-02 | $7.61 | $25.05 | 29,000 | — | — |
| 2005-03-01 | $7.66 | $25.08 | 24,000 | — | — |
| 2005-02-28 | $7.70 | $25.21 | 51,300 | — | — |
| 2005-02-25 | $7.68 | $25.14 | 20,300 | — | — |
| 2005-02-24 | $7.65 | $25.04 | 29,500 | — | — |
| 2005-02-23 | $7.64 | $25.01 | 31,500 | — | — |
| 2005-02-22 | $7.60 | $24.88 | 33,400 | — | — |
| 2005-02-18 | $7.65 | $25.04 | 28,600 | — | — |
| 2005-02-17 | $7.68 | $25.14 | 29,700 | — | — |
| 2005-02-16 | $7.78 | $25.47 | 21,100 | — | — |
| 2005-02-15 | $7.77 | $25.44 | 28,900 | — | — |
| 2005-02-14 | $7.64 | $25.01 | 19,000 | — | — |
| 2005-02-11 | $7.62 | $24.94 | 13,200 | — | — |
| 2005-02-10 | $7.64 | $25.01 | 29,800 | — | — |
| 2005-02-09 | $7.67 | $25.11 | 27,300 | — | — |
| 2005-02-08 | $7.65 | $25.04 | 11,000 | — | — |
| 2005-02-07 | $7.64 | $25.01 | 10,100 | — | — |
| 2005-02-04 | $7.68 | $25.14 | 25,200 | — | — |
| 2005-02-03 | $7.70 | $25.21 | 9,000 | — | — |
| 2005-02-02 | $7.65 | $25.04 | 22,100 | — | — |
| 2005-02-01 | $7.67 | $24.97 | 24,600 | — | — |
| 2005-01-31 | $7.64 | $24.87 | 16,600 | — | — |
| 2005-01-28 | $7.65 | $24.90 | 14,600 | — | — |
| 2005-01-27 | $7.70 | $25.07 | 31,900 | — | — |
| 2005-01-26 | $7.65 | $24.90 | 15,700 | — | — |
| 2005-01-25 | $7.70 | $25.07 | 44,800 | — | — |
| 2005-01-24 | $7.64 | $24.87 | 21,900 | — | — |
| 2005-01-21 | $7.74 | $25.20 | 20,500 | — | — |
| 2005-01-20 | $7.77 | $25.29 | 21,600 | — | — |
| 2005-01-19 | $7.75 | $25.23 | 32,300 | — | — |
| 2005-01-18 | $7.60 | $24.74 | 46,400 | — | — |
| 2005-01-14 | $7.54 | $24.54 | 49,600 | — | — |
| 2005-01-13 | $7.53 | $24.51 | 31,400 | — | — |
| 2005-01-12 | $7.51 | $24.45 | 36,100 | — | — |
| 2005-01-11 | $7.54 | $24.54 | 24,000 | — | — |
| 2005-01-10 | $7.57 | $24.64 | 20,900 | — | — |
| 2005-01-07 | $7.52 | $24.48 | 20,400 | — | — |
| 2005-01-06 | $7.44 | $24.22 | 19,200 | — | — |
| 2005-01-05 | $7.46 | $24.28 | 25,200 | — | — |
| 2005-01-04 | $7.54 | $24.40 | 12,900 | — | — |
| 2005-01-03 | $7.52 | $24.34 | 12,800 | — | — |