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
- 1998-05-21 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 | $9.86 | $9.86 | 394,100 | — | — |
| 2005-12-29 | $9.85 | $9.85 | 470,900 | — | — |
| 2005-12-28 | $9.53 | $9.53 | 198,900 | — | — |
| 2005-12-27 | $9.58 | $9.58 | 278,400 | — | — |
| 2005-12-23 | $9.76 | $9.76 | 182,500 | — | — |
| 2005-12-22 | $9.80 | $9.80 | 278,200 | — | — |
| 2005-12-21 | $9.80 | $9.80 | 509,000 | — | — |
| 2005-12-20 | $9.78 | $9.78 | 583,100 | — | — |
| 2005-12-19 | $9.52 | $9.52 | 551,200 | — | — |
| 2005-12-16 | $9.90 | $9.90 | 605,900 | — | — |
| 2005-12-15 | $10.22 | $10.22 | 364,100 | — | — |
| 2005-12-14 | $10.30 | $10.30 | 500,200 | — | — |
| 2005-12-13 | $10.12 | $10.12 | 758,000 | — | — |
| 2005-12-12 | $9.96 | $9.96 | 704,500 | — | — |
| 2005-12-09 | $9.88 | $9.88 | 421,800 | — | — |
| 2005-12-08 | $9.72 | $9.72 | 1,421,600 | — | — |
| 2005-12-07 | $9.61 | $9.61 | 1,566,500 | — | — |
| 2005-12-06 | $10.17 | $10.17 | 663,000 | — | — |
| 2005-12-05 | $10.39 | $10.39 | 943,500 | — | — |
| 2005-12-02 | $11.04 | $11.04 | 897,500 | — | — |
| 2005-12-01 | $11.24 | $11.24 | 536,500 | — | — |
| 2005-11-30 | $11.28 | $11.28 | 314,000 | — | — |
| 2005-11-29 | $11.32 | $11.32 | 349,700 | — | — |
| 2005-11-28 | $11.39 | $11.39 | 546,500 | — | — |
| 2005-11-25 | $11.73 | $11.73 | 207,800 | — | — |
| 2005-11-23 | $11.74 | $11.74 | 311,700 | — | — |
| 2005-11-22 | $11.73 | $11.73 | 260,600 | — | — |
| 2005-11-21 | $11.65 | $11.65 | 286,500 | — | — |
| 2005-11-18 | $11.56 | $11.56 | 320,000 | — | — |
| 2005-11-17 | $11.74 | $11.74 | 472,400 | — | — |
| 2005-11-16 | $11.19 | $11.19 | 491,300 | — | — |
| 2005-11-15 | $11.16 | $11.16 | 505,900 | — | — |
| 2005-11-14 | $11.44 | $11.44 | 1,034,400 | — | — |
| 2005-11-11 | $12.00 | $12.00 | 1,063,600 | — | — |
| 2005-11-10 | $11.53 | $11.53 | 872,000 | — | — |
| 2005-11-09 | $11.21 | $11.21 | 481,800 | — | — |
| 2005-11-08 | $11.15 | $11.15 | 577,800 | — | — |
| 2005-11-07 | $11.23 | $11.23 | 418,700 | — | — |
| 2005-11-04 | $11.29 | $11.29 | 759,900 | — | — |
| 2005-11-03 | $11.15 | $11.15 | 620,000 | — | — |
| 2005-11-02 | $10.78 | $10.78 | 222,600 | — | — |
| 2005-11-01 | $10.70 | $10.70 | 312,500 | — | — |
| 2005-10-31 | $10.68 | $10.68 | 550,200 | — | — |
| 2005-10-28 | $10.32 | $10.32 | 1,085,400 | — | — |
| 2005-10-27 | $10.80 | $10.80 | 1,915,400 | — | — |
| 2005-10-26 | $11.26 | $11.26 | 567,000 | — | — |
| 2005-10-25 | $11.19 | $11.19 | 769,600 | — | — |
| 2005-10-24 | $11.00 | $11.00 | 538,100 | — | — |
| 2005-10-21 | $10.80 | $10.80 | 564,700 | — | — |
| 2005-10-20 | $10.62 | $10.62 | 1,770,200 | — | — |
| 2005-10-19 | $9.58 | $9.58 | 1,056,000 | — | — |
| 2005-10-18 | $8.76 | $8.76 | 253,600 | — | — |
| 2005-10-17 | $8.79 | $8.79 | 339,200 | — | — |
| 2005-10-14 | $8.78 | $8.78 | 359,500 | — | — |
| 2005-10-13 | $8.30 | $8.30 | 264,500 | — | — |
| 2005-10-12 | $8.32 | $8.32 | 313,100 | — | — |
| 2005-10-11 | $8.61 | $8.61 | 600,500 | — | — |
| 2005-10-10 | $8.30 | $8.30 | 358,000 | — | — |
| 2005-10-07 | $8.25 | $8.25 | 577,600 | — | — |
| 2005-10-06 | $7.81 | $7.81 | 1,063,100 | — | — |
| 2005-10-05 | $8.46 | $8.46 | 536,300 | — | — |
| 2005-10-04 | $9.05 | $9.05 | 378,000 | — | — |
| 2005-10-03 | $9.18 | $9.18 | 290,100 | — | — |
| 2005-09-30 | $9.07 | $9.07 | 382,200 | — | — |
| 2005-09-29 | $8.93 | $8.93 | 219,900 | — | — |
| 2005-09-28 | $9.01 | $9.01 | 326,200 | — | — |
| 2005-09-27 | $9.21 | $9.21 | 268,700 | — | — |
| 2005-09-26 | $9.35 | $9.35 | 606,200 | — | — |
| 2005-09-23 | $9.08 | $9.08 | 323,000 | — | — |
| 2005-09-22 | $8.75 | $8.75 | 382,800 | — | — |
| 2005-09-21 | $8.74 | $8.74 | 741,900 | — | — |
| 2005-09-20 | $8.97 | $8.97 | 808,500 | — | — |
| 2005-09-19 | $9.64 | $9.64 | 197,600 | — | — |
| 2005-09-16 | $9.74 | $9.74 | 278,400 | — | — |
| 2005-09-15 | $9.76 | $9.76 | 271,700 | — | — |
| 2005-09-14 | $9.86 | $9.86 | 373,800 | — | — |
| 2005-09-13 | $9.99 | $9.99 | 223,700 | — | — |
| 2005-09-12 | $9.95 | $9.95 | 385,500 | — | — |
| 2005-09-09 | $9.87 | $9.87 | 250,200 | — | — |
| 2005-09-08 | $10.07 | $10.07 | 226,800 | — | — |
| 2005-09-07 | $10.19 | $10.19 | 400,400 | — | — |
| 2005-09-06 | $9.92 | $9.92 | 517,100 | — | — |
| 2005-09-02 | $10.44 | $10.44 | 814,200 | — | — |
| 2005-09-01 | $10.29 | $10.29 | 513,100 | — | — |
| 2005-08-31 | $10.50 | $10.50 | 589,700 | — | — |
| 2005-08-30 | $9.82 | $9.82 | 320,700 | — | — |
| 2005-08-29 | $9.66 | $9.66 | 243,300 | — | — |
| 2005-08-26 | $9.86 | $9.86 | 175,100 | — | — |
| 2005-08-25 | $9.98 | $9.98 | 232,000 | — | — |
| 2005-08-24 | $10.01 | $10.01 | 262,800 | — | — |
| 2005-08-23 | $10.00 | $10.00 | 299,800 | — | — |
| 2005-08-22 | $10.28 | $10.28 | 255,100 | — | — |
| 2005-08-19 | $10.20 | $10.20 | 328,000 | — | — |
| 2005-08-18 | $10.03 | $10.03 | 409,400 | — | — |
| 2005-08-17 | $9.92 | $9.92 | 300,300 | — | — |
| 2005-08-16 | $9.70 | $9.70 | 340,500 | — | — |
| 2005-08-15 | $9.91 | $9.91 | 512,100 | — | — |
| 2005-08-12 | $10.09 | $10.09 | 748,000 | — | — |
| 2005-08-11 | $10.42 | $10.42 | 1,765,400 | — | — |
| 2005-08-10 | $10.54 | $10.54 | 702,700 | — | — |
| 2005-08-09 | $10.75 | $10.75 | 349,700 | — | — |
| 2005-08-08 | $11.03 | $11.03 | 350,100 | — | — |
| 2005-08-05 | $10.91 | $10.91 | 536,000 | — | — |
| 2005-08-04 | $11.40 | $11.40 | 886,500 | — | — |
| 2005-08-03 | $11.50 | $11.50 | 430,900 | — | — |
| 2005-08-02 | $11.56 | $11.56 | 665,300 | — | — |
| 2005-08-01 | $11.71 | $11.71 | 724,700 | — | — |
| 2005-07-29 | $11.70 | $11.70 | 1,356,300 | — | — |
| 2005-07-28 | $11.10 | $11.10 | 302,000 | — | — |
| 2005-07-27 | $10.77 | $10.77 | 441,500 | — | — |
| 2005-07-26 | $11.10 | $11.10 | 312,400 | — | — |
| 2005-07-25 | $11.15 | $11.15 | 962,400 | — | — |
| 2005-07-22 | $11.48 | $11.48 | 907,700 | — | — |
| 2005-07-21 | $11.04 | $11.04 | 1,846,200 | — | — |
| 2005-07-20 | $10.65 | $10.65 | 1,324,600 | — | — |
| 2005-07-19 | $10.08 | $10.08 | 324,300 | — | — |
| 2005-07-18 | $9.77 | $9.77 | 238,900 | — | — |
| 2005-07-15 | $9.84 | $9.84 | 165,400 | — | — |
| 2005-07-14 | $9.82 | $9.82 | 578,700 | — | — |
| 2005-07-13 | $10.06 | $10.06 | 338,800 | — | — |
| 2005-07-12 | $10.51 | $10.51 | 304,000 | — | — |
| 2005-07-11 | $10.61 | $10.61 | 489,400 | — | — |
| 2005-07-08 | $10.20 | $10.20 | 194,900 | — | — |
| 2005-07-07 | $10.15 | $10.15 | 395,700 | — | — |
| 2005-07-06 | $10.30 | $10.30 | 693,100 | — | — |
| 2005-07-05 | $9.93 | $9.93 | 370,200 | — | — |
| 2005-07-01 | $9.55 | $9.55 | 444,600 | — | — |
| 2005-06-30 | $9.70 | $9.70 | 498,300 | — | — |
| 2005-06-29 | $9.77 | $9.77 | 374,300 | — | — |
| 2005-06-28 | $10.00 | $10.00 | 356,900 | — | — |
| 2005-06-27 | $9.74 | $9.74 | 392,800 | — | — |
| 2005-06-24 | $9.94 | $9.94 | 1,876,500 | — | — |
| 2005-06-23 | $10.08 | $10.08 | 921,300 | — | — |
| 2005-06-22 | $10.60 | $10.60 | 505,100 | — | — |
| 2005-06-21 | $10.90 | $10.90 | 381,500 | — | — |
| 2005-06-20 | $10.91 | $10.91 | 801,600 | — | — |
| 2005-06-17 | $10.67 | $10.67 | 717,300 | — | — |
| 2005-06-16 | $10.50 | $10.50 | 1,113,300 | — | — |
| 2005-06-15 | $10.65 | $10.65 | 3,214,700 | — | — |
| 2005-06-14 | $10.24 | $10.24 | 399,700 | — | — |
| 2005-06-13 | $10.19 | $10.19 | 370,200 | — | — |
| 2005-06-10 | $9.76 | $9.76 | 328,300 | — | — |
| 2005-06-09 | $9.90 | $9.90 | 345,300 | — | — |
| 2005-06-08 | $9.86 | $9.86 | 799,300 | — | — |
| 2005-06-07 | $9.99 | $9.99 | 802,600 | — | — |
| 2005-06-06 | $9.73 | $9.73 | 595,300 | — | — |
| 2005-06-03 | $9.43 | $9.43 | 476,200 | — | — |
| 2005-06-02 | $9.45 | $9.45 | 953,100 | — | — |
| 2005-06-01 | $9.20 | $9.20 | 1,201,500 | — | — |
| 2005-05-31 | $9.96 | $9.96 | 362,700 | — | — |
| 2005-05-27 | $10.20 | $10.20 | 281,500 | — | — |
| 2005-05-26 | $10.33 | $10.33 | 1,022,300 | — | — |
| 2005-05-25 | $9.80 | $9.80 | 867,400 | — | — |
| 2005-05-24 | $9.41 | $9.41 | 240,400 | — | — |
| 2005-05-23 | $9.41 | $9.41 | 585,400 | — | — |
| 2005-05-20 | $9.23 | $9.23 | 391,600 | — | — |
| 2005-05-19 | $9.15 | $9.15 | 283,600 | — | — |
| 2005-05-18 | $9.15 | $9.15 | 393,100 | — | — |
| 2005-05-17 | $9.16 | $9.16 | 954,300 | — | — |
| 2005-05-16 | $8.83 | $8.83 | 272,400 | — | — |
| 2005-05-13 | $8.59 | $8.59 | 425,600 | — | — |
| 2005-05-12 | $8.58 | $8.58 | 620,000 | — | — |
| 2005-05-11 | $9.03 | $9.03 | 951,900 | — | — |
| 2005-05-10 | $8.47 | $8.47 | 386,800 | — | — |
| 2005-05-09 | $8.31 | $8.31 | 331,700 | — | — |
| 2005-05-06 | $8.14 | $8.14 | 228,500 | — | — |
| 2005-05-05 | $8.10 | $8.10 | 423,900 | — | — |
| 2005-05-04 | $8.05 | $8.05 | 565,300 | — | — |
| 2005-05-03 | $7.93 | $7.93 | 884,400 | — | — |
| 2005-05-02 | $7.56 | $7.56 | 552,500 | — | — |
| 2005-04-29 | $7.20 | $7.20 | 328,300 | — | — |
| 2005-04-28 | $7.20 | $7.20 | 239,100 | — | — |
| 2005-04-27 | $7.17 | $7.17 | 279,400 | — | — |
| 2005-04-26 | $7.07 | $7.07 | 360,100 | — | — |
| 2005-04-25 | $6.76 | $6.76 | 185,500 | — | — |
| 2005-04-22 | $6.87 | $6.87 | 294,700 | — | — |
| 2005-04-21 | $7.00 | $7.00 | 927,000 | — | — |
| 2005-04-20 | $6.74 | $6.74 | 243,100 | — | — |
| 2005-04-19 | $6.47 | $6.47 | 180,500 | — | — |
| 2005-04-18 | $6.12 | $6.12 | 358,500 | — | — |
| 2005-04-15 | $6.65 | $6.65 | 356,000 | — | — |
| 2005-04-14 | $6.90 | $6.90 | 191,000 | — | — |
| 2005-04-13 | $7.16 | $7.16 | 130,800 | — | — |
| 2005-04-12 | $7.28 | $7.28 | 318,100 | — | — |
| 2005-04-11 | $7.38 | $7.38 | 381,400 | — | — |
| 2005-04-08 | $7.31 | $7.31 | 456,700 | — | — |
| 2005-04-07 | $6.88 | $6.88 | 346,100 | — | — |
| 2005-04-06 | $6.54 | $6.54 | 347,400 | — | — |
| 2005-04-05 | $6.25 | $6.25 | 306,500 | — | — |
| 2005-04-04 | $6.36 | $6.36 | 200,900 | — | — |
| 2005-04-01 | $6.20 | $6.20 | 303,600 | — | — |
| 2005-03-31 | $6.28 | $6.28 | 399,300 | — | — |
| 2005-03-30 | $6.46 | $6.46 | 159,600 | — | — |
| 2005-03-29 | $6.50 | $6.50 | 105,300 | — | — |
| 2005-03-28 | $6.73 | $6.73 | 208,600 | — | — |
| 2005-03-24 | $6.56 | $6.56 | 110,500 | — | — |
| 2005-03-23 | $6.58 | $6.58 | 168,500 | — | — |
| 2005-03-22 | $6.56 | $6.56 | 230,200 | — | — |
| 2005-03-21 | $6.80 | $6.80 | 293,400 | — | — |
| 2005-03-18 | $6.67 | $6.67 | 593,000 | — | — |
| 2005-03-17 | $6.31 | $6.31 | 429,600 | — | — |
| 2005-03-16 | $6.75 | $6.75 | 801,400 | — | — |
| 2005-03-15 | $7.13 | $7.13 | 268,100 | — | — |
| 2005-03-14 | $7.37 | $7.37 | 197,800 | — | — |
| 2005-03-11 | $7.33 | $7.33 | 237,300 | — | — |
| 2005-03-10 | $7.32 | $7.32 | 302,500 | — | — |
| 2005-03-09 | $7.01 | $7.01 | 247,700 | — | — |
| 2005-03-08 | $7.29 | $7.29 | 313,300 | — | — |
| 2005-03-07 | $7.59 | $7.59 | 220,100 | — | — |
| 2005-03-04 | $7.50 | $7.50 | 278,400 | — | — |
| 2005-03-03 | $7.60 | $7.60 | 445,300 | — | — |
| 2005-03-02 | $7.35 | $7.35 | 530,100 | — | — |
| 2005-03-01 | $6.92 | $6.92 | 426,000 | — | — |
| 2005-02-28 | $6.80 | $6.80 | 305,200 | — | — |
| 2005-02-25 | $7.01 | $7.01 | 378,100 | — | — |
| 2005-02-24 | $7.13 | $7.13 | 348,100 | — | — |
| 2005-02-23 | $6.92 | $6.92 | 695,200 | — | — |
| 2005-02-22 | $6.99 | $6.99 | 1,027,600 | — | — |
| 2005-02-18 | $7.75 | $7.75 | 389,500 | — | — |
| 2005-02-17 | $7.80 | $7.80 | 595,900 | — | — |
| 2005-02-16 | $8.17 | $8.17 | 752,600 | — | — |
| 2005-02-15 | $7.65 | $7.65 | 1,861,000 | — | — |
| 2005-02-14 | $8.69 | $8.69 | 719,100 | — | — |
| 2005-02-11 | $7.83 | $7.83 | 611,700 | — | — |
| 2005-02-10 | $8.18 | $8.18 | 764,500 | — | — |
| 2005-02-09 | $8.87 | $8.87 | 616,500 | — | — |
| 2005-02-08 | $8.91 | $8.91 | 962,600 | — | — |
| 2005-02-07 | $8.24 | $8.24 | 428,000 | — | — |
| 2005-02-04 | $8.21 | $8.21 | 284,500 | — | — |
| 2005-02-03 | $7.97 | $7.97 | 480,800 | — | — |
| 2005-02-02 | $8.12 | $8.12 | 724,100 | — | — |
| 2005-02-01 | $8.09 | $8.09 | 769,000 | — | — |
| 2005-01-31 | $7.79 | $7.79 | 877,000 | — | — |
| 2005-01-28 | $7.55 | $7.55 | 705,700 | — | — |
| 2005-01-27 | $7.20 | $7.20 | 227,300 | — | — |
| 2005-01-26 | $7.13 | $7.13 | 351,100 | — | — |
| 2005-01-25 | $6.86 | $6.86 | 420,300 | — | — |
| 2005-01-24 | $7.02 | $7.02 | 529,400 | — | — |
| 2005-01-21 | $6.98 | $6.98 | 713,800 | — | — |
| 2005-01-20 | $7.23 | $7.23 | 598,600 | — | — |
| 2005-01-19 | $7.31 | $7.31 | 1,289,300 | — | — |
| 2005-01-18 | $6.88 | $6.88 | 905,500 | — | — |
| 2005-01-14 | $6.38 | $6.38 | 452,100 | — | — |
| 2005-01-13 | $6.23 | $6.23 | 467,600 | — | — |
| 2005-01-12 | $5.71 | $5.71 | 399,600 | — | — |
| 2005-01-11 | $5.55 | $5.55 | 684,500 | — | — |
| 2005-01-10 | $5.94 | $5.94 | 448,100 | — | — |
| 2005-01-07 | $6.13 | $6.13 | 261,800 | — | — |
| 2005-01-06 | $6.31 | $6.31 | 289,900 | — | — |
| 2005-01-05 | $6.09 | $6.09 | 599,300 | — | — |
| 2005-01-04 | $6.50 | $6.50 | 603,800 | — | — |
| 2005-01-03 | $6.88 | $6.88 | 763,700 | — | — |