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
- 1986-11-17 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 | $8.82 | $11.50 | 722,900 | — | — |
| 2005-12-29 | $8.85 | $11.53 | 556,500 | — | — |
| 2005-12-28 | $8.86 | $11.55 | 958,100 | — | — |
| 2005-12-27 | $8.81 | $11.48 | 721,600 | — | — |
| 2005-12-23 | $9.02 | $11.76 | 717,200 | — | — |
| 2005-12-22 | $8.97 | $11.69 | 1,831,900 | — | — |
| 2005-12-21 | $8.71 | $11.35 | 1,938,800 | — | — |
| 2005-12-20 | $8.56 | $11.16 | 4,308,000 | — | — |
| 2005-12-19 | $7.93 | $10.34 | 4,564,100 | — | — |
| 2005-12-16 | $8.46 | $11.03 | 13,022,600 | — | — |
| 2005-12-15 | $11.37 | $14.82 | 1,002,700 | — | — |
| 2005-12-14 | $11.48 | $14.96 | 2,147,600 | — | — |
| 2005-12-13 | $11.32 | $14.75 | 4,345,700 | — | — |
| 2005-12-12 | $12.26 | $15.98 | 1,774,700 | — | — |
| 2005-12-09 | $12.66 | $16.50 | 4,681,800 | — | — |
| 2005-12-08 | $13.47 | $17.56 | 526,200 | — | — |
| 2005-12-07 | $13.32 | $17.36 | 750,900 | — | — |
| 2005-12-06 | $13.60 | $17.73 | 679,300 | — | — |
| 2005-12-05 | $13.93 | $18.16 | 764,700 | — | — |
| 2005-12-02 | $13.94 | $18.17 | 1,340,400 | — | — |
| 2005-12-01 | $13.33 | $17.37 | 2,107,200 | — | — |
| 2005-11-30 | $13.56 | $17.67 | 3,624,000 | — | — |
| 2005-11-29 | $13.28 | $17.31 | 5,532,700 | — | — |
| 2005-11-28 | $11.98 | $15.61 | 966,600 | — | — |
| 2005-11-25 | $12.21 | $15.91 | 173,600 | — | — |
| 2005-11-23 | $12.31 | $16.04 | 778,100 | — | — |
| 2005-11-22 | $12.12 | $15.80 | 1,854,000 | — | — |
| 2005-11-21 | $11.64 | $15.17 | 574,800 | — | — |
| 2005-11-18 | $11.11 | $14.48 | 325,200 | — | — |
| 2005-11-17 | $11.18 | $14.57 | 219,800 | — | — |
| 2005-11-16 | $11.06 | $14.41 | 254,000 | — | — |
| 2005-11-15 | $11.01 | $14.35 | 207,200 | — | — |
| 2005-11-14 | $11.14 | $14.52 | 275,000 | — | — |
| 2005-11-11 | $11.33 | $14.77 | 371,800 | — | — |
| 2005-11-10 | $11.06 | $14.41 | 1,113,800 | — | — |
| 2005-11-09 | $10.92 | $14.23 | 634,100 | — | — |
| 2005-11-08 | $11.00 | $14.34 | 433,100 | — | — |
| 2005-11-07 | $11.27 | $14.69 | 390,400 | — | — |
| 2005-11-04 | $11.05 | $14.40 | 2,416,600 | — | — |
| 2005-11-03 | $10.51 | $13.70 | 572,500 | — | — |
| 2005-11-02 | $10.94 | $14.26 | 419,000 | — | — |
| 2005-11-01 | $10.42 | $13.58 | 930,700 | — | — |
| 2005-10-31 | $11.01 | $14.35 | 629,700 | — | — |
| 2005-10-28 | $11.02 | $14.36 | 839,400 | — | — |
| 2005-10-27 | $10.77 | $14.04 | 691,800 | — | — |
| 2005-10-26 | $10.55 | $13.75 | 296,700 | — | — |
| 2005-10-25 | $10.46 | $13.63 | 512,800 | — | — |
| 2005-10-24 | $10.60 | $13.82 | 311,700 | — | — |
| 2005-10-21 | $10.01 | $13.05 | 233,900 | — | — |
| 2005-10-20 | $9.98 | $13.01 | 201,700 | — | — |
| 2005-10-19 | $10.05 | $13.10 | 385,400 | — | — |
| 2005-10-18 | $9.99 | $13.02 | 394,000 | — | — |
| 2005-10-17 | $9.95 | $12.97 | 541,000 | — | — |
| 2005-10-14 | $9.93 | $12.94 | 581,600 | — | — |
| 2005-10-13 | $9.70 | $12.64 | 963,500 | — | — |
| 2005-10-12 | $8.92 | $11.63 | 271,900 | — | — |
| 2005-10-11 | $9.00 | $11.73 | 662,600 | — | — |
| 2005-10-10 | $9.16 | $11.94 | 218,900 | — | — |
| 2005-10-07 | $9.19 | $11.98 | 162,000 | — | — |
| 2005-10-06 | $9.08 | $11.83 | 301,200 | — | — |
| 2005-10-05 | $9.03 | $11.77 | 375,000 | — | — |
| 2005-10-04 | $9.47 | $12.34 | 201,900 | — | — |
| 2005-10-03 | $9.48 | $12.36 | 251,300 | — | — |
| 2005-09-30 | $9.45 | $12.32 | 242,800 | — | — |
| 2005-09-29 | $9.35 | $12.19 | 160,400 | — | — |
| 2005-09-28 | $9.20 | $11.99 | 189,600 | — | — |
| 2005-09-27 | $9.21 | $12.00 | 309,900 | — | — |
| 2005-09-26 | $9.24 | $12.04 | 333,200 | — | — |
| 2005-09-23 | $9.11 | $11.87 | 151,800 | — | — |
| 2005-09-22 | $8.87 | $11.56 | 285,200 | — | — |
| 2005-09-21 | $8.82 | $11.50 | 361,300 | — | — |
| 2005-09-20 | $9.09 | $11.85 | 222,600 | — | — |
| 2005-09-19 | $9.46 | $12.33 | 399,400 | — | — |
| 2005-09-16 | $9.41 | $12.26 | 355,000 | — | — |
| 2005-09-15 | $9.18 | $11.96 | 209,000 | — | — |
| 2005-09-14 | $8.95 | $11.66 | 169,500 | — | — |
| 2005-09-13 | $9.07 | $11.82 | 162,400 | — | — |
| 2005-09-12 | $9.23 | $12.03 | 177,700 | — | — |
| 2005-09-09 | $9.37 | $12.21 | 180,900 | — | — |
| 2005-09-08 | $9.33 | $12.16 | 209,300 | — | — |
| 2005-09-07 | $9.59 | $12.50 | 232,000 | — | — |
| 2005-09-06 | $9.59 | $12.50 | 232,200 | — | — |
| 2005-09-02 | $9.46 | $12.33 | 183,400 | — | — |
| 2005-09-01 | $9.70 | $12.64 | 508,300 | — | — |
| 2005-08-31 | $9.27 | $12.08 | 409,100 | — | — |
| 2005-08-30 | $8.99 | $11.72 | 228,000 | — | — |
| 2005-08-29 | $8.98 | $11.70 | 354,400 | — | — |
| 2005-08-26 | $8.75 | $11.40 | 254,800 | — | — |
| 2005-08-25 | $8.90 | $11.60 | 156,100 | — | — |
| 2005-08-24 | $8.88 | $11.57 | 329,200 | — | — |
| 2005-08-23 | $8.95 | $11.66 | 712,800 | — | — |
| 2005-08-22 | $9.32 | $12.15 | 385,100 | — | — |
| 2005-08-19 | $9.17 | $11.95 | 345,400 | — | — |
| 2005-08-18 | $9.27 | $12.08 | 249,900 | — | — |
| 2005-08-17 | $9.43 | $12.29 | 270,200 | — | — |
| 2005-08-16 | $9.23 | $12.03 | 439,000 | — | — |
| 2005-08-15 | $9.69 | $12.63 | 305,500 | — | — |
| 2005-08-12 | $9.55 | $12.45 | 415,000 | — | — |
| 2005-08-11 | $9.69 | $12.63 | 494,900 | — | — |
| 2005-08-10 | $9.22 | $12.02 | 620,000 | — | — |
| 2005-08-09 | $9.19 | $11.98 | 4,100,900 | — | — |
| 2005-08-08 | $10.95 | $14.27 | 492,000 | — | — |
| 2005-08-05 | $10.98 | $14.31 | 404,200 | — | — |
| 2005-08-04 | $11.00 | $14.34 | 861,300 | — | — |
| 2005-08-03 | $11.20 | $14.60 | 3,454,700 | — | — |
| 2005-08-02 | $10.00 | $13.03 | 2,049,900 | — | — |
| 2005-08-01 | $10.84 | $14.13 | 467,100 | — | — |
| 2005-07-29 | $10.78 | $14.05 | 662,300 | — | — |
| 2005-07-28 | $10.96 | $14.28 | 927,400 | — | — |
| 2005-07-27 | $11.19 | $14.58 | 374,400 | — | — |
| 2005-07-26 | $11.27 | $14.69 | 244,200 | — | — |
| 2005-07-25 | $11.15 | $14.53 | 392,600 | — | — |
| 2005-07-22 | $11.26 | $14.68 | 319,100 | — | — |
| 2005-07-21 | $11.10 | $14.47 | 397,000 | — | — |
| 2005-07-20 | $11.46 | $14.94 | 484,500 | — | — |
| 2005-07-19 | $11.15 | $14.53 | 270,300 | — | — |
| 2005-07-18 | $11.21 | $14.61 | 349,100 | — | — |
| 2005-07-15 | $11.13 | $14.51 | 556,800 | — | — |
| 2005-07-14 | $10.87 | $14.17 | 1,143,700 | — | — |
| 2005-07-13 | $11.25 | $14.66 | 940,800 | — | — |
| 2005-07-12 | $11.37 | $14.82 | 3,459,500 | — | — |
| 2005-07-11 | $11.11 | $14.48 | 754,100 | — | — |
| 2005-07-08 | $10.69 | $13.93 | 593,200 | — | — |
| 2005-07-07 | $10.29 | $13.41 | 341,600 | — | — |
| 2005-07-06 | $10.41 | $13.57 | 856,500 | — | — |
| 2005-07-05 | $10.24 | $13.35 | 423,700 | — | — |
| 2005-07-01 | $9.90 | $12.90 | 331,100 | — | — |
| 2005-06-30 | $9.98 | $13.01 | 683,900 | — | — |
| 2005-06-29 | $9.84 | $12.82 | 526,500 | — | — |
| 2005-06-28 | $10.02 | $13.06 | 983,700 | — | — |
| 2005-06-27 | $9.84 | $12.82 | 869,100 | — | — |
| 2005-06-24 | $9.83 | $12.81 | 980,100 | — | — |
| 2005-06-23 | $9.50 | $12.38 | 628,800 | — | — |
| 2005-06-22 | $9.39 | $12.24 | 250,700 | — | — |
| 2005-06-21 | $9.22 | $12.02 | 316,100 | — | — |
| 2005-06-20 | $9.28 | $12.09 | 548,600 | — | — |
| 2005-06-17 | $9.30 | $12.12 | 466,400 | — | — |
| 2005-06-16 | $9.20 | $11.99 | 300,400 | — | — |
| 2005-06-15 | $9.27 | $12.08 | 542,400 | — | — |
| 2005-06-14 | $9.05 | $11.80 | 313,900 | — | — |
| 2005-06-13 | $9.13 | $11.90 | 241,600 | — | — |
| 2005-06-10 | $9.20 | $11.99 | 954,300 | — | — |
| 2005-06-09 | $8.80 | $11.47 | 176,400 | — | — |
| 2005-06-08 | $8.67 | $11.30 | 141,300 | — | — |
| 2005-06-07 | $8.76 | $11.42 | 464,300 | — | — |
| 2005-06-06 | $8.83 | $11.51 | 593,900 | — | — |
| 2005-06-03 | $8.46 | $11.03 | 318,100 | — | — |
| 2005-06-02 | $8.43 | $10.99 | 1,038,800 | — | — |
| 2005-06-01 | $8.10 | $10.56 | 222,800 | — | — |
| 2005-05-31 | $8.28 | $10.79 | 263,300 | — | — |
| 2005-05-27 | $8.47 | $11.04 | 257,800 | — | — |
| 2005-05-26 | $8.20 | $10.69 | 519,800 | — | — |
| 2005-05-25 | $8.22 | $10.71 | 365,100 | — | — |
| 2005-05-24 | $8.11 | $10.57 | 273,100 | — | — |
| 2005-05-23 | $8.15 | $10.62 | 353,100 | — | — |
| 2005-05-20 | $8.41 | $10.96 | 89,100 | — | — |
| 2005-05-19 | $8.57 | $11.17 | 275,100 | — | — |
| 2005-05-18 | $8.35 | $10.88 | 560,200 | — | — |
| 2005-05-17 | $8.50 | $11.08 | 408,200 | — | — |
| 2005-05-16 | $8.65 | $11.27 | 241,500 | — | — |
| 2005-05-13 | $8.43 | $10.99 | 201,500 | — | — |
| 2005-05-12 | $8.66 | $11.29 | 279,100 | — | — |
| 2005-05-11 | $8.63 | $11.25 | 381,800 | — | — |
| 2005-05-10 | $8.38 | $10.92 | 317,300 | — | — |
| 2005-05-09 | $8.41 | $10.96 | 400,300 | — | — |
| 2005-05-06 | $8.33 | $10.86 | 294,500 | — | — |
| 2005-05-05 | $8.30 | $10.82 | 754,400 | — | — |
| 2005-05-04 | $8.08 | $10.53 | 1,406,300 | — | — |
| 2005-05-03 | $8.28 | $10.79 | 518,600 | — | — |
| 2005-05-02 | $8.32 | $10.84 | 515,500 | — | — |
| 2005-04-29 | $7.96 | $10.37 | 389,700 | — | — |
| 2005-04-28 | $7.83 | $10.20 | 199,200 | — | — |
| 2005-04-27 | $7.98 | $10.40 | 485,600 | — | — |
| 2005-04-26 | $7.85 | $10.23 | 333,500 | — | — |
| 2005-04-25 | $7.50 | $9.77 | 211,200 | — | — |
| 2005-04-22 | $7.54 | $9.83 | 289,500 | — | — |
| 2005-04-21 | $7.75 | $10.10 | 205,100 | — | — |
| 2005-04-20 | $7.25 | $9.45 | 174,300 | — | — |
| 2005-04-19 | $7.50 | $9.77 | 364,100 | — | — |
| 2005-04-18 | $7.05 | $9.19 | 276,100 | — | — |
| 2005-04-15 | $7.13 | $9.29 | 321,700 | — | — |
| 2005-04-14 | $7.11 | $9.27 | 725,300 | — | — |
| 2005-04-13 | $7.61 | $9.92 | 277,800 | — | — |
| 2005-04-12 | $7.96 | $10.37 | 325,100 | — | — |
| 2005-04-11 | $7.97 | $10.39 | 314,900 | — | — |
| 2005-04-08 | $7.94 | $10.35 | 364,300 | — | — |
| 2005-04-07 | $7.97 | $10.39 | 374,500 | — | — |
| 2005-04-06 | $7.87 | $10.26 | 774,700 | — | — |
| 2005-04-05 | $7.53 | $9.81 | 302,400 | — | — |
| 2005-04-04 | $7.35 | $9.58 | 254,100 | — | — |
| 2005-04-01 | $7.40 | $9.64 | 460,900 | — | — |
| 2005-03-31 | $7.36 | $9.59 | 321,600 | — | — |
| 2005-03-30 | $7.30 | $9.51 | 386,800 | — | — |
| 2005-03-29 | $7.28 | $9.49 | 753,200 | — | — |
| 2005-03-28 | $6.82 | $8.89 | 151,900 | — | — |
| 2005-03-24 | $6.99 | $9.11 | 260,800 | — | — |
| 2005-03-23 | $6.88 | $8.97 | 161,700 | — | — |
| 2005-03-22 | $6.73 | $8.77 | 203,200 | — | — |
| 2005-03-21 | $6.74 | $8.78 | 133,500 | — | — |
| 2005-03-18 | $6.52 | $8.50 | 289,800 | — | — |
| 2005-03-17 | $6.51 | $8.48 | 192,200 | — | — |
| 2005-03-16 | $6.40 | $8.34 | 654,400 | — | — |
| 2005-03-15 | $6.51 | $8.48 | 168,200 | — | — |
| 2005-03-14 | $6.42 | $8.37 | 111,300 | — | — |
| 2005-03-11 | $6.41 | $8.35 | 125,200 | — | — |
| 2005-03-10 | $6.49 | $8.46 | 290,600 | — | — |
| 2005-03-09 | $6.71 | $8.75 | 421,800 | — | — |
| 2005-03-08 | $7.03 | $9.16 | 165,600 | — | — |
| 2005-03-07 | $6.99 | $9.11 | 219,700 | — | — |
| 2005-03-04 | $7.03 | $9.16 | 271,800 | — | — |
| 2005-03-03 | $6.95 | $9.06 | 233,100 | — | — |
| 2005-03-02 | $6.99 | $9.11 | 267,900 | — | — |
| 2005-03-01 | $7.05 | $9.19 | 246,700 | — | — |
| 2005-02-28 | $6.70 | $8.73 | 167,400 | — | — |
| 2005-02-25 | $6.90 | $8.99 | 244,900 | — | — |
| 2005-02-24 | $6.55 | $8.54 | 222,800 | — | — |
| 2005-02-23 | $6.40 | $8.34 | 267,100 | — | — |
| 2005-02-22 | $6.61 | $8.61 | 238,600 | — | — |
| 2005-02-18 | $6.72 | $8.76 | 206,000 | — | — |
| 2005-02-17 | $6.80 | $8.86 | 262,600 | — | — |
| 2005-02-16 | $6.99 | $9.11 | 195,400 | — | — |
| 2005-02-15 | $7.02 | $9.15 | 528,700 | — | — |
| 2005-02-14 | $7.04 | $9.18 | 815,000 | — | — |
| 2005-02-11 | $6.51 | $8.48 | 625,500 | — | — |
| 2005-02-10 | $6.21 | $8.09 | 861,100 | — | — |
| 2005-02-09 | $5.83 | $7.60 | 201,600 | — | — |
| 2005-02-08 | $5.91 | $7.70 | 125,000 | — | — |
| 2005-02-07 | $5.81 | $7.57 | 170,400 | — | — |
| 2005-02-04 | $5.92 | $7.72 | 99,100 | — | — |
| 2005-02-03 | $5.86 | $7.64 | 159,200 | — | — |
| 2005-02-02 | $5.91 | $7.70 | 314,300 | — | — |
| 2005-02-01 | $5.99 | $7.81 | 237,600 | — | — |
| 2005-01-31 | $5.71 | $7.44 | 267,600 | — | — |
| 2005-01-28 | $5.72 | $7.45 | 108,800 | — | — |
| 2005-01-27 | $5.71 | $7.44 | 156,600 | — | — |
| 2005-01-26 | $5.66 | $7.38 | 164,000 | — | — |
| 2005-01-25 | $5.56 | $7.25 | 114,000 | — | — |
| 2005-01-24 | $5.43 | $7.08 | 296,600 | — | — |
| 2005-01-21 | $5.55 | $7.23 | 162,600 | — | — |
| 2005-01-20 | $5.66 | $7.38 | 292,300 | — | — |
| 2005-01-19 | $5.80 | $7.56 | 160,200 | — | — |
| 2005-01-18 | $6.14 | $8.00 | 176,400 | — | — |
| 2005-01-14 | $6.04 | $7.87 | 177,700 | — | — |
| 2005-01-13 | $5.80 | $7.56 | 213,800 | — | — |
| 2005-01-12 | $6.04 | $7.87 | 250,900 | — | — |
| 2005-01-11 | $6.01 | $7.83 | 395,400 | — | — |
| 2005-01-10 | $6.03 | $7.86 | 491,500 | — | — |
| 2005-01-07 | $5.85 | $7.62 | 425,700 | — | — |
| 2005-01-06 | $6.10 | $7.95 | 129,300 | — | — |
| 2005-01-05 | $6.17 | $8.04 | 204,200 | — | — |
| 2005-01-04 | $6.27 | $8.17 | 308,300 | — | — |
| 2005-01-03 | $6.60 | $8.60 | 266,000 | — | — |