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
- 1996-04-11 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 | $10.51 | $10.51 | 115,900 | — | — |
| 2005-12-29 | $10.66 | $10.66 | 123,900 | — | — |
| 2005-12-28 | $10.94 | $10.94 | 113,400 | — | — |
| 2005-12-27 | $10.63 | $10.63 | 113,700 | — | — |
| 2005-12-23 | $10.64 | $10.64 | 84,100 | — | — |
| 2005-12-22 | $10.63 | $10.63 | 158,600 | — | — |
| 2005-12-21 | $10.52 | $10.52 | 247,100 | — | — |
| 2005-12-20 | $10.51 | $10.51 | 151,700 | — | — |
| 2005-12-19 | $10.69 | $10.69 | 169,300 | — | — |
| 2005-12-16 | $10.91 | $10.91 | 217,500 | — | — |
| 2005-12-15 | $11.00 | $11.00 | 126,600 | — | — |
| 2005-12-14 | $10.96 | $10.96 | 136,600 | — | — |
| 2005-12-13 | $11.38 | $11.38 | 116,800 | — | — |
| 2005-12-12 | $11.71 | $11.71 | 77,700 | — | — |
| 2005-12-09 | $11.59 | $11.59 | 100,300 | — | — |
| 2005-12-08 | $11.59 | $11.59 | 93,400 | — | — |
| 2005-12-07 | $11.79 | $11.79 | 148,700 | — | — |
| 2005-12-06 | $11.87 | $11.87 | 81,700 | — | — |
| 2005-12-05 | $12.00 | $12.00 | 84,500 | — | — |
| 2005-12-02 | $12.10 | $12.10 | 104,500 | — | — |
| 2005-12-01 | $12.01 | $12.01 | 130,500 | — | — |
| 2005-11-30 | $11.65 | $11.65 | 159,800 | — | — |
| 2005-11-29 | $11.70 | $11.70 | 191,000 | — | — |
| 2005-11-28 | $11.69 | $11.69 | 248,200 | — | — |
| 2005-11-25 | $12.27 | $12.27 | 79,100 | — | — |
| 2005-11-23 | $12.53 | $12.53 | 96,000 | — | — |
| 2005-11-22 | $12.66 | $12.66 | 189,600 | — | — |
| 2005-11-21 | $12.58 | $12.58 | 171,100 | — | — |
| 2005-11-18 | $12.11 | $12.11 | 134,600 | — | — |
| 2005-11-17 | $12.15 | $12.15 | 125,200 | — | — |
| 2005-11-16 | $11.75 | $11.75 | 186,300 | — | — |
| 2005-11-15 | $12.04 | $12.04 | 163,200 | — | — |
| 2005-11-14 | $12.58 | $12.58 | 414,000 | — | — |
| 2005-11-11 | $12.79 | $12.79 | 256,800 | — | — |
| 2005-11-10 | $12.69 | $12.69 | 199,700 | — | — |
| 2005-11-09 | $11.99 | $11.99 | 208,000 | — | — |
| 2005-11-08 | $11.81 | $11.81 | 168,800 | — | — |
| 2005-11-07 | $11.75 | $11.75 | 285,400 | — | — |
| 2005-11-04 | $11.22 | $11.22 | 127,500 | — | — |
| 2005-11-03 | $11.25 | $11.25 | 218,700 | — | — |
| 2005-11-02 | $10.70 | $10.70 | 93,500 | — | — |
| 2005-11-01 | $10.44 | $10.44 | 95,500 | — | — |
| 2005-10-31 | $10.64 | $10.64 | 161,900 | — | — |
| 2005-10-28 | $10.42 | $10.42 | 165,400 | — | — |
| 2005-10-27 | $10.23 | $10.23 | 134,100 | — | — |
| 2005-10-26 | $10.85 | $10.85 | 129,000 | — | — |
| 2005-10-25 | $11.04 | $11.04 | 129,400 | — | — |
| 2005-10-24 | $11.22 | $11.22 | 182,100 | — | — |
| 2005-10-21 | $10.82 | $10.82 | 112,400 | — | — |
| 2005-10-20 | $10.76 | $10.76 | 141,900 | — | — |
| 2005-10-19 | $10.80 | $10.80 | 168,200 | — | — |
| 2005-10-18 | $10.60 | $10.60 | 151,300 | — | — |
| 2005-10-17 | $10.35 | $10.35 | 103,000 | — | — |
| 2005-10-14 | $10.29 | $10.29 | 138,400 | — | — |
| 2005-10-13 | $10.02 | $10.02 | 131,400 | — | — |
| 2005-10-12 | $9.71 | $9.71 | 205,500 | — | — |
| 2005-10-11 | $10.02 | $10.02 | 348,800 | — | — |
| 2005-10-10 | $10.25 | $10.25 | 240,900 | — | — |
| 2005-10-07 | $10.64 | $10.64 | 95,700 | — | — |
| 2005-10-06 | $10.87 | $10.87 | 180,200 | — | — |
| 2005-10-05 | $10.63 | $10.63 | 188,500 | — | — |
| 2005-10-04 | $11.13 | $11.13 | 122,600 | — | — |
| 2005-10-03 | $11.20 | $11.20 | 274,300 | — | — |
| 2005-09-30 | $11.15 | $11.15 | 155,900 | — | — |
| 2005-09-29 | $11.21 | $11.21 | 150,100 | — | — |
| 2005-09-28 | $11.50 | $11.50 | 90,700 | — | — |
| 2005-09-27 | $11.63 | $11.63 | 146,300 | — | — |
| 2005-09-26 | $11.75 | $11.75 | 132,200 | — | — |
| 2005-09-23 | $11.54 | $11.54 | 116,000 | — | — |
| 2005-09-22 | $11.45 | $11.45 | 261,000 | — | — |
| 2005-09-21 | $11.52 | $11.52 | 366,500 | — | — |
| 2005-09-20 | $11.51 | $11.51 | 304,600 | — | — |
| 2005-09-19 | $11.79 | $11.79 | 193,900 | — | — |
| 2005-09-16 | $12.44 | $12.44 | 594,600 | — | — |
| 2005-09-15 | $11.66 | $11.66 | 543,900 | — | — |
| 2005-09-14 | $12.68 | $12.68 | 127,600 | — | — |
| 2005-09-13 | $13.02 | $13.02 | 192,000 | — | — |
| 2005-09-12 | $13.60 | $13.60 | 182,300 | — | — |
| 2005-09-09 | $13.35 | $13.35 | 205,300 | — | — |
| 2005-09-08 | $13.20 | $13.20 | 169,000 | — | — |
| 2005-09-07 | $13.07 | $13.07 | 125,300 | — | — |
| 2005-09-06 | $13.07 | $13.07 | 128,300 | — | — |
| 2005-09-02 | $12.93 | $12.93 | 85,000 | — | — |
| 2005-09-01 | $13.08 | $13.08 | 100,200 | — | — |
| 2005-08-31 | $13.09 | $13.09 | 125,000 | — | — |
| 2005-08-30 | $12.90 | $12.90 | 104,900 | — | — |
| 2005-08-29 | $13.00 | $13.00 | 78,600 | — | — |
| 2005-08-26 | $12.95 | $12.95 | 152,900 | — | — |
| 2005-08-25 | $12.94 | $12.94 | 151,900 | — | — |
| 2005-08-24 | $13.07 | $13.07 | 232,600 | — | — |
| 2005-08-23 | $13.34 | $13.34 | 354,400 | — | — |
| 2005-08-22 | $13.03 | $13.03 | 227,300 | — | — |
| 2005-08-19 | $12.53 | $12.53 | 235,300 | — | — |
| 2005-08-18 | $12.66 | $12.66 | 302,400 | — | — |
| 2005-08-17 | $13.07 | $13.07 | 149,500 | — | — |
| 2005-08-16 | $13.22 | $13.22 | 158,500 | — | — |
| 2005-08-15 | $13.35 | $13.35 | 150,600 | — | — |
| 2005-08-12 | $13.15 | $13.15 | 174,800 | — | — |
| 2005-08-11 | $13.34 | $13.34 | 264,200 | — | — |
| 2005-08-10 | $13.45 | $13.45 | 627,900 | — | — |
| 2005-08-09 | $13.30 | $13.30 | 221,100 | — | — |
| 2005-08-08 | $12.98 | $12.98 | 201,700 | — | — |
| 2005-08-05 | $13.19 | $13.19 | 181,400 | — | — |
| 2005-08-04 | $12.88 | $12.88 | 253,400 | — | — |
| 2005-08-03 | $13.46 | $13.46 | 452,500 | — | — |
| 2005-08-02 | $13.29 | $13.29 | 660,300 | — | — |
| 2005-08-01 | $12.19 | $12.19 | 353,800 | — | — |
| 2005-07-29 | $11.99 | $11.99 | 154,800 | — | — |
| 2005-07-28 | $11.74 | $11.74 | 75,800 | — | — |
| 2005-07-27 | $11.59 | $11.59 | 122,600 | — | — |
| 2005-07-26 | $11.83 | $11.83 | 100,700 | — | — |
| 2005-07-25 | $11.67 | $11.67 | 102,700 | — | — |
| 2005-07-22 | $11.94 | $11.94 | 161,600 | — | — |
| 2005-07-21 | $11.92 | $11.92 | 193,400 | — | — |
| 2005-07-20 | $12.10 | $12.10 | 177,000 | — | — |
| 2005-07-19 | $11.85 | $11.85 | 142,800 | — | — |
| 2005-07-18 | $11.62 | $11.62 | 167,000 | — | — |
| 2005-07-15 | $11.56 | $11.56 | 172,800 | — | — |
| 2005-07-14 | $11.72 | $11.72 | 185,800 | — | — |
| 2005-07-13 | $11.92 | $11.92 | 164,100 | — | — |
| 2005-07-12 | $12.18 | $12.18 | 230,000 | — | — |
| 2005-07-11 | $12.16 | $12.16 | 362,100 | — | — |
| 2005-07-08 | $12.05 | $12.05 | 472,200 | — | — |
| 2005-07-07 | $11.17 | $11.17 | 136,600 | — | — |
| 2005-07-06 | $11.21 | $11.21 | 251,900 | — | — |
| 2005-07-05 | $11.23 | $11.23 | 351,700 | — | — |
| 2005-07-01 | $11.16 | $11.16 | 1,436,000 | — | — |
| 2005-06-30 | $10.28 | $10.28 | 370,100 | — | — |
| 2005-06-29 | $10.37 | $10.37 | 617,300 | — | — |
| 2005-06-28 | $9.60 | $9.60 | 131,700 | — | — |
| 2005-06-27 | $9.29 | $9.29 | 95,500 | — | — |
| 2005-06-24 | $9.32 | $9.32 | 173,300 | — | — |
| 2005-06-23 | $9.20 | $9.20 | 95,700 | — | — |
| 2005-06-22 | $9.37 | $9.37 | 229,100 | — | — |
| 2005-06-21 | $9.55 | $9.55 | 141,000 | — | — |
| 2005-06-20 | $9.51 | $9.51 | 87,500 | — | — |
| 2005-06-17 | $9.43 | $9.43 | 176,900 | — | — |
| 2005-06-16 | $9.53 | $9.53 | 153,500 | — | — |
| 2005-06-15 | $9.40 | $9.40 | 250,200 | — | — |
| 2005-06-14 | $9.48 | $9.48 | 132,600 | — | — |
| 2005-06-13 | $9.66 | $9.66 | 173,800 | — | — |
| 2005-06-10 | $9.56 | $9.56 | 147,100 | — | — |
| 2005-06-09 | $9.60 | $9.60 | 142,400 | — | — |
| 2005-06-08 | $9.10 | $9.10 | 115,100 | — | — |
| 2005-06-07 | $9.43 | $9.43 | 179,700 | — | — |
| 2005-06-06 | $8.97 | $8.97 | 173,200 | — | — |
| 2005-06-03 | $9.21 | $9.21 | 154,700 | — | — |
| 2005-06-02 | $9.36 | $9.36 | 172,300 | — | — |
| 2005-06-01 | $9.47 | $9.47 | 133,600 | — | — |
| 2005-05-31 | $9.40 | $9.40 | 148,900 | — | — |
| 2005-05-27 | $9.42 | $9.42 | 115,200 | — | — |
| 2005-05-26 | $9.51 | $9.51 | 135,200 | — | — |
| 2005-05-25 | $9.49 | $9.49 | 194,000 | — | — |
| 2005-05-24 | $9.63 | $9.63 | 180,600 | — | — |
| 2005-05-23 | $9.50 | $9.50 | 295,600 | — | — |
| 2005-05-20 | $9.64 | $9.64 | 233,000 | — | — |
| 2005-05-19 | $9.90 | $9.90 | 490,900 | — | — |
| 2005-05-18 | $9.04 | $9.04 | 194,700 | — | — |
| 2005-05-17 | $9.06 | $9.06 | 166,700 | — | — |
| 2005-05-16 | $9.28 | $9.28 | 144,700 | — | — |
| 2005-05-13 | $9.03 | $9.03 | 289,400 | — | — |
| 2005-05-12 | $8.86 | $8.86 | 297,000 | — | — |
| 2005-05-11 | $9.15 | $9.15 | 173,300 | — | — |
| 2005-05-10 | $9.38 | $9.38 | 427,400 | — | — |
| 2005-05-09 | $9.68 | $9.68 | 242,600 | — | — |
| 2005-05-06 | $9.61 | $9.61 | 251,400 | — | — |
| 2005-05-05 | $9.48 | $9.48 | 302,200 | — | — |
| 2005-05-04 | $9.56 | $9.56 | 842,700 | — | — |
| 2005-05-03 | $9.62 | $9.62 | 689,700 | — | — |
| 2005-05-02 | $8.48 | $8.48 | 259,600 | — | — |
| 2005-04-29 | $8.28 | $8.28 | 252,000 | — | — |
| 2005-04-28 | $8.17 | $8.17 | 422,000 | — | — |
| 2005-04-27 | $8.22 | $8.22 | 342,100 | — | — |
| 2005-04-26 | $8.25 | $8.25 | 989,700 | — | — |
| 2005-04-25 | $7.76 | $7.76 | 449,900 | — | — |
| 2005-04-22 | $7.52 | $7.52 | 408,700 | — | — |
| 2005-04-21 | $7.78 | $7.78 | 921,700 | — | — |
| 2005-04-20 | $7.76 | $7.76 | 2,835,000 | — | — |
| 2005-04-19 | $5.91 | $5.91 | 115,800 | — | — |
| 2005-04-18 | $5.83 | $5.83 | 108,900 | — | — |
| 2005-04-15 | $5.92 | $5.92 | 346,500 | — | — |
| 2005-04-14 | $6.17 | $6.17 | 109,200 | — | — |
| 2005-04-13 | $6.39 | $6.39 | 83,800 | — | — |
| 2005-04-12 | $6.66 | $6.66 | 96,300 | — | — |
| 2005-04-11 | $6.38 | $6.38 | 69,400 | — | — |
| 2005-04-08 | $6.46 | $6.46 | 54,900 | — | — |
| 2005-04-07 | $6.48 | $6.48 | 114,900 | — | — |
| 2005-04-06 | $6.59 | $6.59 | 79,700 | — | — |
| 2005-04-05 | $6.64 | $6.64 | 56,600 | — | — |
| 2005-04-04 | $6.67 | $6.67 | 80,800 | — | — |
| 2005-04-01 | $6.82 | $6.82 | 66,900 | — | — |
| 2005-03-31 | $6.99 | $6.99 | 63,500 | — | — |
| 2005-03-30 | $6.87 | $6.87 | 49,700 | — | — |
| 2005-03-29 | $6.97 | $6.97 | 122,600 | — | — |
| 2005-03-28 | $7.08 | $7.08 | 62,000 | — | — |
| 2005-03-24 | $7.05 | $7.05 | 73,900 | — | — |
| 2005-03-23 | $7.05 | $7.05 | 104,300 | — | — |
| 2005-03-22 | $6.94 | $6.94 | 88,500 | — | — |
| 2005-03-21 | $7.03 | $7.03 | 149,700 | — | — |
| 2005-03-18 | $6.83 | $6.83 | 154,900 | — | — |
| 2005-03-17 | $6.87 | $6.87 | 74,600 | — | — |
| 2005-03-16 | $7.02 | $7.02 | 122,100 | — | — |
| 2005-03-15 | $7.07 | $7.07 | 135,900 | — | — |
| 2005-03-14 | $7.48 | $7.48 | 176,800 | — | — |
| 2005-03-11 | $7.05 | $7.05 | 148,800 | — | — |
| 2005-03-10 | $7.22 | $7.22 | 103,500 | — | — |
| 2005-03-09 | $6.97 | $6.97 | 140,300 | — | — |
| 2005-03-08 | $7.09 | $7.09 | 210,400 | — | — |
| 2005-03-07 | $7.35 | $7.35 | 74,800 | — | — |
| 2005-03-04 | $7.55 | $7.55 | 58,800 | — | — |
| 2005-03-03 | $7.60 | $7.60 | 66,200 | — | — |
| 2005-03-02 | $7.50 | $7.50 | 69,700 | — | — |
| 2005-03-01 | $7.59 | $7.59 | 98,400 | — | — |
| 2005-02-28 | $7.55 | $7.55 | 89,100 | — | — |
| 2005-02-25 | $7.58 | $7.58 | 100,000 | — | — |
| 2005-02-24 | $7.35 | $7.35 | 80,800 | — | — |
| 2005-02-23 | $7.36 | $7.36 | 86,300 | — | — |
| 2005-02-22 | $7.42 | $7.42 | 95,000 | — | — |
| 2005-02-18 | $7.63 | $7.63 | 81,200 | — | — |
| 2005-02-17 | $7.70 | $7.70 | 121,000 | — | — |
| 2005-02-16 | $7.79 | $7.79 | 134,800 | — | — |
| 2005-02-15 | $8.06 | $8.06 | 67,000 | — | — |
| 2005-02-14 | $8.20 | $8.20 | 93,100 | — | — |
| 2005-02-11 | $8.38 | $8.38 | 94,900 | — | — |
| 2005-02-10 | $8.20 | $8.20 | 100,000 | — | — |
| 2005-02-09 | $8.07 | $8.07 | 159,500 | — | — |
| 2005-02-08 | $8.16 | $8.16 | 419,400 | — | — |
| 2005-02-07 | $7.76 | $7.76 | 146,300 | — | — |
| 2005-02-04 | $7.68 | $7.68 | 116,800 | — | — |
| 2005-02-03 | $7.57 | $7.57 | 214,800 | — | — |
| 2005-02-02 | $7.45 | $7.45 | 123,800 | — | — |
| 2005-02-01 | $7.26 | $7.26 | 235,700 | — | — |
| 2005-01-31 | $7.54 | $7.54 | 153,400 | — | — |
| 2005-01-28 | $7.65 | $7.65 | 111,700 | — | — |
| 2005-01-27 | $7.62 | $7.62 | 111,800 | — | — |
| 2005-01-26 | $7.64 | $7.64 | 174,300 | — | — |
| 2005-01-25 | $7.80 | $7.80 | 144,500 | — | — |
| 2005-01-24 | $7.60 | $7.60 | 125,300 | — | — |
| 2005-01-21 | $7.74 | $7.74 | 146,900 | — | — |
| 2005-01-20 | $7.74 | $7.74 | 141,100 | — | — |
| 2005-01-19 | $7.87 | $7.87 | 104,100 | — | — |
| 2005-01-18 | $8.14 | $8.14 | 77,100 | — | — |
| 2005-01-14 | $8.00 | $8.00 | 111,400 | — | — |
| 2005-01-13 | $8.03 | $8.03 | 109,600 | — | — |
| 2005-01-12 | $8.15 | $8.15 | 165,800 | — | — |
| 2005-01-11 | $8.30 | $8.30 | 163,000 | — | — |
| 2005-01-10 | $8.42 | $8.42 | 229,600 | — | — |
| 2005-01-07 | $8.26 | $8.26 | 80,200 | — | — |
| 2005-01-06 | $8.23 | $8.23 | 71,400 | — | — |
| 2005-01-05 | $8.29 | $8.29 | 145,700 | — | — |
| 2005-01-04 | $8.58 | $8.58 | 173,200 | — | — |
| 2005-01-03 | $9.01 | $9.01 | 118,000 | — | — |