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
- 2001-08-09 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 | $11.95 | $11.95 | 89,300 | — | — |
| 2005-12-29 | $11.91 | $11.91 | 48,600 | — | — |
| 2005-12-28 | $11.93 | $11.93 | 90,100 | — | — |
| 2005-12-27 | $11.96 | $11.96 | 85,200 | — | — |
| 2005-12-23 | $11.97 | $11.97 | 147,100 | — | — |
| 2005-12-22 | $12.03 | $12.03 | 105,300 | — | — |
| 2005-12-21 | $11.95 | $11.95 | 346,900 | — | — |
| 2005-12-20 | $12.29 | $12.29 | 518,500 | — | — |
| 2005-12-19 | $11.43 | $11.43 | 107,900 | — | — |
| 2005-12-16 | $11.44 | $11.44 | 183,700 | — | — |
| 2005-12-15 | $11.47 | $11.47 | 113,100 | — | — |
| 2005-12-14 | $11.62 | $11.62 | 131,900 | — | — |
| 2005-12-13 | $11.45 | $11.45 | 264,500 | — | — |
| 2005-12-12 | $11.82 | $11.82 | 566,900 | — | — |
| 2005-12-09 | $11.20 | $11.20 | 244,300 | — | — |
| 2005-12-08 | $11.38 | $11.38 | 1,083,800 | — | — |
| 2005-12-07 | $10.68 | $10.68 | 443,500 | — | — |
| 2005-12-06 | $10.58 | $10.58 | 369,100 | — | — |
| 2005-12-05 | $10.51 | $10.51 | 455,200 | — | — |
| 2005-12-02 | $10.00 | $10.00 | 868,900 | — | — |
| 2005-12-01 | $9.99 | $9.99 | 430,300 | — | — |
| 2005-11-30 | $9.98 | $9.98 | 157,100 | — | — |
| 2005-11-29 | $9.57 | $9.57 | 62,200 | — | — |
| 2005-11-28 | $9.63 | $9.63 | 74,400 | — | — |
| 2005-11-25 | $9.53 | $9.53 | 31,600 | — | — |
| 2005-11-23 | $9.26 | $9.26 | 199,100 | — | — |
| 2005-11-22 | $9.46 | $9.46 | 86,000 | — | — |
| 2005-11-21 | $9.40 | $9.40 | 117,600 | — | — |
| 2005-11-18 | $9.68 | $9.68 | 70,400 | — | — |
| 2005-11-17 | $9.79 | $9.79 | 49,900 | — | — |
| 2005-11-16 | $9.78 | $9.78 | 123,700 | — | — |
| 2005-11-15 | $9.92 | $9.92 | 154,700 | — | — |
| 2005-11-14 | $9.84 | $9.84 | 61,300 | — | — |
| 2005-11-11 | $9.87 | $9.87 | 59,000 | — | — |
| 2005-11-10 | $9.79 | $9.79 | 135,800 | — | — |
| 2005-11-09 | $9.74 | $9.74 | 114,300 | — | — |
| 2005-11-08 | $9.91 | $9.91 | 287,300 | — | — |
| 2005-11-07 | $10.06 | $10.06 | 175,000 | — | — |
| 2005-11-04 | $10.27 | $10.27 | 148,800 | — | — |
| 2005-11-03 | $10.28 | $10.28 | 117,500 | — | — |
| 2005-11-02 | $10.44 | $10.44 | 188,800 | — | — |
| 2005-11-01 | $10.60 | $10.60 | 142,100 | — | — |
| 2005-10-31 | $10.60 | $10.60 | 205,300 | — | — |
| 2005-10-28 | $10.46 | $10.46 | 124,800 | — | — |
| 2005-10-27 | $10.40 | $10.40 | 206,200 | — | — |
| 2005-10-26 | $10.38 | $10.38 | 199,000 | — | — |
| 2005-10-25 | $10.26 | $10.26 | 641,300 | — | — |
| 2005-10-24 | $9.14 | $9.14 | 130,200 | — | — |
| 2005-10-21 | $9.09 | $9.09 | 292,200 | — | — |
| 2005-10-20 | $9.50 | $9.50 | 185,700 | — | — |
| 2005-10-19 | $9.59 | $9.59 | 224,200 | — | — |
| 2005-10-18 | $9.51 | $9.51 | 129,600 | — | — |
| 2005-10-17 | $9.11 | $9.11 | 102,700 | — | — |
| 2005-10-14 | $9.37 | $9.37 | 79,400 | — | — |
| 2005-10-13 | $9.21 | $9.21 | 72,200 | — | — |
| 2005-10-12 | $9.15 | $9.15 | 157,200 | — | — |
| 2005-10-11 | $9.57 | $9.57 | 104,500 | — | — |
| 2005-10-10 | $9.82 | $9.82 | 89,900 | — | — |
| 2005-10-07 | $10.21 | $10.21 | 275,100 | — | — |
| 2005-10-06 | $9.81 | $9.81 | 196,800 | — | — |
| 2005-10-05 | $9.84 | $9.84 | 136,300 | — | — |
| 2005-10-04 | $9.83 | $9.83 | 351,100 | — | — |
| 2005-10-03 | $9.65 | $9.65 | 286,000 | — | — |
| 2005-09-30 | $9.73 | $9.73 | 120,400 | — | — |
| 2005-09-29 | $9.76 | $9.76 | 237,000 | — | — |
| 2005-09-28 | $9.49 | $9.49 | 297,500 | — | — |
| 2005-09-27 | $10.19 | $10.19 | 124,100 | — | — |
| 2005-09-26 | $10.09 | $10.09 | 77,500 | — | — |
| 2005-09-23 | $10.38 | $10.38 | 78,800 | — | — |
| 2005-09-22 | $10.56 | $10.56 | 304,600 | — | — |
| 2005-09-21 | $10.01 | $10.01 | 172,000 | — | — |
| 2005-09-20 | $10.21 | $10.21 | 83,000 | — | — |
| 2005-09-19 | $10.27 | $10.27 | 81,800 | — | — |
| 2005-09-16 | $10.47 | $10.47 | 81,300 | — | — |
| 2005-09-15 | $10.26 | $10.26 | 103,700 | — | — |
| 2005-09-14 | $10.25 | $10.25 | 397,800 | — | — |
| 2005-09-13 | $10.25 | $10.25 | 233,100 | — | — |
| 2005-09-12 | $10.39 | $10.39 | 429,300 | — | — |
| 2005-09-09 | $10.33 | $10.33 | 1,713,300 | — | — |
| 2005-09-08 | $9.89 | $9.89 | 207,400 | — | — |
| 2005-09-07 | $9.40 | $9.40 | 64,300 | — | — |
| 2005-09-06 | $9.34 | $9.34 | 93,900 | — | — |
| 2005-09-02 | $9.01 | $9.01 | 97,900 | — | — |
| 2005-09-01 | $9.37 | $9.37 | 367,400 | — | — |
| 2005-08-31 | $9.05 | $9.05 | 123,800 | — | — |
| 2005-08-30 | $9.06 | $9.06 | 242,000 | — | — |
| 2005-08-29 | $8.86 | $8.86 | 180,200 | — | — |
| 2005-08-26 | $8.82 | $8.82 | 92,500 | — | — |
| 2005-08-25 | $8.64 | $8.64 | 70,900 | — | — |
| 2005-08-24 | $8.35 | $8.35 | 164,300 | — | — |
| 2005-08-23 | $8.48 | $8.48 | 209,600 | — | — |
| 2005-08-22 | $8.24 | $8.24 | 139,600 | — | — |
| 2005-08-19 | $8.15 | $8.15 | 111,100 | — | — |
| 2005-08-18 | $8.16 | $8.16 | 137,400 | — | — |
| 2005-08-17 | $8.41 | $8.41 | 81,500 | — | — |
| 2005-08-16 | $8.42 | $8.42 | 127,500 | — | — |
| 2005-08-15 | $8.47 | $8.47 | 85,500 | — | — |
| 2005-08-12 | $8.34 | $8.34 | 116,500 | — | — |
| 2005-08-11 | $8.71 | $8.71 | 65,900 | — | — |
| 2005-08-10 | $8.52 | $8.52 | 93,000 | — | — |
| 2005-08-09 | $8.49 | $8.49 | 87,800 | — | — |
| 2005-08-08 | $8.55 | $8.55 | 131,000 | — | — |
| 2005-08-05 | $8.49 | $8.49 | 103,400 | — | — |
| 2005-08-04 | $8.56 | $8.56 | 198,200 | — | — |
| 2005-08-03 | $8.60 | $8.60 | 242,400 | — | — |
| 2005-08-02 | $8.59 | $8.59 | 167,300 | — | — |
| 2005-08-01 | $8.55 | $8.55 | 128,700 | — | — |
| 2005-07-29 | $8.43 | $8.43 | 168,900 | — | — |
| 2005-07-28 | $8.48 | $8.48 | 109,200 | — | — |
| 2005-07-27 | $8.70 | $8.70 | 186,600 | — | — |
| 2005-07-26 | $8.88 | $8.88 | 251,600 | — | — |
| 2005-07-25 | $8.30 | $8.30 | 265,300 | — | — |
| 2005-07-22 | $8.48 | $8.48 | 686,600 | — | — |
| 2005-07-21 | $8.00 | $8.00 | 211,700 | — | — |
| 2005-07-20 | $8.02 | $8.02 | 229,200 | — | — |
| 2005-07-19 | $8.05 | $8.05 | 322,900 | — | — |
| 2005-07-18 | $8.21 | $8.21 | 240,900 | — | — |
| 2005-07-15 | $8.24 | $8.24 | 268,600 | — | — |
| 2005-07-14 | $8.57 | $8.57 | 164,800 | — | — |
| 2005-07-13 | $8.61 | $8.61 | 209,000 | — | — |
| 2005-07-12 | $8.72 | $8.72 | 1,076,600 | — | — |
| 2005-07-11 | $8.86 | $8.86 | 587,700 | — | — |
| 2005-07-08 | $8.79 | $8.79 | 579,000 | — | — |
| 2005-07-07 | $8.73 | $8.73 | 402,400 | — | — |
| 2005-07-06 | $8.96 | $8.96 | 304,300 | — | — |
| 2005-07-05 | $8.77 | $8.77 | 242,200 | — | — |
| 2005-07-01 | $9.02 | $9.02 | 399,600 | — | — |
| 2005-06-30 | $8.80 | $8.80 | 1,020,600 | — | — |
| 2005-06-29 | $8.49 | $8.49 | 1,046,200 | — | — |
| 2005-06-28 | $7.97 | $7.97 | 675,000 | — | — |
| 2005-06-27 | $7.26 | $7.26 | 335,600 | — | — |
| 2005-06-24 | $7.45 | $7.45 | 1,071,300 | — | — |
| 2005-06-23 | $7.50 | $7.50 | 221,400 | — | — |
| 2005-06-22 | $7.58 | $7.58 | 190,000 | — | — |
| 2005-06-21 | $7.90 | $7.90 | 236,300 | — | — |
| 2005-06-20 | $8.14 | $8.14 | 365,800 | — | — |
| 2005-06-17 | $7.70 | $7.70 | 308,600 | — | — |
| 2005-06-16 | $7.73 | $7.73 | 334,300 | — | — |
| 2005-06-15 | $7.26 | $7.26 | 317,800 | — | — |
| 2005-06-14 | $7.48 | $7.48 | 230,600 | — | — |
| 2005-06-13 | $6.85 | $6.85 | 188,600 | — | — |
| 2005-06-10 | $6.85 | $6.85 | 70,100 | — | — |
| 2005-06-09 | $6.92 | $6.92 | 196,500 | — | — |
| 2005-06-08 | $6.50 | $6.50 | 112,100 | — | — |
| 2005-06-07 | $6.50 | $6.50 | 167,600 | — | — |
| 2005-06-06 | $6.42 | $6.42 | 120,900 | — | — |
| 2005-06-03 | $6.46 | $6.46 | 194,400 | — | — |
| 2005-06-02 | $6.51 | $6.51 | 123,300 | — | — |
| 2005-06-01 | $6.52 | $6.52 | 181,900 | — | — |
| 2005-05-31 | $6.50 | $6.50 | 84,600 | — | — |
| 2005-05-27 | $6.63 | $6.63 | 131,600 | — | — |
| 2005-05-26 | $6.70 | $6.70 | 284,000 | — | — |
| 2005-05-25 | $6.41 | $6.41 | 98,700 | — | — |
| 2005-05-24 | $6.40 | $6.40 | 125,700 | — | — |
| 2005-05-23 | $6.44 | $6.44 | 193,300 | — | — |
| 2005-05-20 | $6.44 | $6.44 | 165,600 | — | — |
| 2005-05-19 | $6.48 | $6.48 | 146,800 | — | — |
| 2005-05-18 | $6.51 | $6.51 | 237,900 | — | — |
| 2005-05-17 | $6.35 | $6.35 | 132,500 | — | — |
| 2005-05-16 | $6.34 | $6.34 | 182,000 | — | — |
| 2005-05-13 | $6.13 | $6.13 | 119,100 | — | — |
| 2005-05-12 | $6.37 | $6.37 | 137,500 | — | — |
| 2005-05-11 | $6.43 | $6.43 | 159,000 | — | — |
| 2005-05-10 | $6.40 | $6.40 | 149,400 | — | — |
| 2005-05-09 | $6.41 | $6.41 | 173,800 | — | — |
| 2005-05-06 | $6.38 | $6.38 | 113,700 | — | — |
| 2005-05-05 | $6.41 | $6.41 | 124,200 | — | — |
| 2005-05-04 | $6.50 | $6.50 | 133,400 | — | — |
| 2005-05-03 | $6.44 | $6.44 | 257,200 | — | — |
| 2005-05-02 | $6.30 | $6.30 | 633,500 | — | — |
| 2005-04-29 | $6.15 | $6.15 | 332,600 | — | — |
| 2005-04-28 | $6.26 | $6.26 | 354,400 | — | — |
| 2005-04-27 | $6.67 | $6.67 | 301,200 | — | — |
| 2005-04-26 | $6.66 | $6.66 | 360,000 | — | — |
| 2005-04-25 | $6.65 | $6.65 | 193,800 | — | — |
| 2005-04-22 | $6.59 | $6.59 | 557,400 | — | — |
| 2005-04-21 | $6.54 | $6.54 | 2,402,200 | — | — |
| 2005-04-20 | $7.39 | $7.39 | 231,000 | — | — |
| 2005-04-19 | $7.49 | $7.49 | 478,900 | — | — |
| 2005-04-18 | $7.24 | $7.24 | 298,900 | — | — |
| 2005-04-15 | $7.02 | $7.02 | 351,800 | — | — |
| 2005-04-14 | $7.06 | $7.06 | 178,400 | — | — |
| 2005-04-13 | $7.04 | $7.04 | 141,700 | — | — |
| 2005-04-12 | $7.04 | $7.04 | 178,400 | — | — |
| 2005-04-11 | $7.00 | $7.00 | 111,900 | — | — |
| 2005-04-08 | $6.87 | $6.87 | 245,400 | — | — |
| 2005-04-07 | $7.03 | $7.03 | 106,700 | — | — |
| 2005-04-06 | $7.00 | $7.00 | 138,200 | — | — |
| 2005-04-05 | $7.03 | $7.03 | 213,400 | — | — |
| 2005-04-04 | $7.23 | $7.23 | 191,500 | — | — |
| 2005-04-01 | $7.42 | $7.42 | 324,000 | — | — |
| 2005-03-31 | $7.21 | $7.21 | 224,000 | — | — |
| 2005-03-30 | $7.05 | $7.05 | 217,200 | — | — |
| 2005-03-29 | $6.85 | $6.85 | 271,100 | — | — |
| 2005-03-28 | $7.10 | $7.10 | 238,300 | — | — |
| 2005-03-24 | $7.10 | $7.10 | 191,600 | — | — |
| 2005-03-23 | $6.99 | $6.99 | 205,000 | — | — |
| 2005-03-22 | $7.03 | $7.03 | 203,100 | — | — |
| 2005-03-21 | $7.00 | $7.00 | 113,900 | — | — |
| 2005-03-18 | $6.99 | $6.99 | 231,700 | — | — |
| 2005-03-17 | $7.03 | $7.03 | 223,200 | — | — |
| 2005-03-16 | $6.98 | $6.98 | 349,000 | — | — |
| 2005-03-15 | $7.01 | $7.01 | 292,200 | — | — |
| 2005-03-14 | $7.06 | $7.06 | 142,700 | — | — |
| 2005-03-11 | $7.02 | $7.02 | 191,800 | — | — |
| 2005-03-10 | $7.01 | $7.01 | 269,400 | — | — |
| 2005-03-09 | $7.05 | $7.05 | 431,900 | — | — |
| 2005-03-08 | $7.14 | $7.14 | 203,300 | — | — |
| 2005-03-07 | $7.31 | $7.31 | 302,700 | — | — |
| 2005-03-04 | $7.22 | $7.22 | 280,500 | — | — |
| 2005-03-03 | $7.20 | $7.20 | 317,800 | — | — |
| 2005-03-02 | $7.27 | $7.27 | 538,900 | — | — |
| 2005-03-01 | $7.40 | $7.40 | 1,661,600 | — | — |
| 2005-02-28 | $6.50 | $6.50 | 1,637,000 | — | — |
| 2005-02-25 | $6.60 | $6.60 | 866,900 | — | — |
| 2005-02-24 | $6.92 | $6.92 | 680,500 | — | — |
| 2005-02-23 | $6.60 | $6.60 | 629,200 | — | — |
| 2005-02-22 | $6.62 | $6.62 | 402,500 | — | — |
| 2005-02-18 | $6.73 | $6.73 | 660,000 | — | — |
| 2005-02-17 | $6.60 | $6.60 | 309,500 | — | — |
| 2005-02-16 | $6.55 | $6.55 | 528,300 | — | — |
| 2005-02-15 | $6.55 | $6.55 | 1,015,400 | — | — |
| 2005-02-14 | $6.63 | $6.63 | 442,300 | — | — |
| 2005-02-11 | $6.79 | $6.79 | 848,400 | — | — |
| 2005-02-10 | $6.60 | $6.60 | 756,500 | — | — |
| 2005-02-09 | $6.56 | $6.56 | 916,500 | — | — |
| 2005-02-08 | $6.57 | $6.57 | 831,200 | — | — |
| 2005-02-07 | $6.78 | $6.78 | 1,177,400 | — | — |
| 2005-02-04 | $6.92 | $6.92 | 5,959,800 | — | — |
| 2005-02-03 | $8.15 | $8.15 | 823,100 | — | — |
| 2005-02-02 | $8.25 | $8.25 | 275,700 | — | — |
| 2005-02-01 | $8.49 | $8.49 | 491,700 | — | — |
| 2005-01-31 | $8.50 | $8.50 | 715,200 | — | — |
| 2005-01-28 | $8.15 | $8.15 | 814,600 | — | — |
| 2005-01-27 | $8.01 | $8.01 | 551,200 | — | — |
| 2005-01-26 | $8.38 | $8.38 | 1,104,900 | — | — |
| 2005-01-25 | $8.68 | $8.68 | 489,500 | — | — |
| 2005-01-24 | $8.55 | $8.55 | 1,932,700 | — | — |
| 2005-01-21 | $9.31 | $9.31 | 1,118,600 | — | — |
| 2005-01-20 | $9.90 | $9.90 | 306,100 | — | — |
| 2005-01-19 | $10.08 | $10.08 | 295,800 | — | — |
| 2005-01-18 | $10.03 | $10.03 | 208,000 | — | — |
| 2005-01-14 | $10.01 | $10.01 | 583,700 | — | — |
| 2005-01-13 | $10.10 | $10.10 | 290,200 | — | — |
| 2005-01-12 | $10.33 | $10.33 | 221,100 | — | — |
| 2005-01-11 | $10.20 | $10.20 | 331,600 | — | — |
| 2005-01-10 | $10.31 | $10.31 | 211,900 | — | — |
| 2005-01-07 | $10.17 | $10.17 | 360,400 | — | — |
| 2005-01-06 | $10.23 | $10.23 | 189,900 | — | — |
| 2005-01-05 | $10.02 | $10.02 | 244,800 | — | — |
| 2005-01-04 | $10.41 | $10.41 | 158,200 | — | — |
| 2005-01-03 | $10.77 | $10.77 | 181,500 | — | — |