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
- 1988-02-19 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 | $6.07 | $33.23 | 392,200 | — | — |
| 2005-12-29 | $6.07 | $33.23 | 579,500 | — | — |
| 2005-12-28 | $6.09 | $33.34 | 563,200 | — | — |
| 2005-12-27 | $6.06 | $33.18 | 423,000 | — | — |
| 2005-12-23 | $6.10 | $33.40 | 350,600 | — | — |
| 2005-12-22 | $6.06 | $33.18 | 409,400 | — | — |
| 2005-12-21 | $6.05 | $33.12 | 574,000 | — | — |
| 2005-12-20 | $6.05 | $33.12 | 475,700 | — | — |
| 2005-12-19 | $6.07 | $33.07 | 1,111,800 | — | — |
| 2005-12-16 | $6.06 | $33.01 | 451,600 | — | — |
| 2005-12-15 | $6.07 | $33.07 | 408,500 | — | — |
| 2005-12-14 | $6.06 | $33.01 | 337,400 | — | — |
| 2005-12-13 | $6.04 | $32.91 | 658,300 | — | — |
| 2005-12-12 | $6.04 | $32.91 | 404,200 | — | — |
| 2005-12-09 | $6.07 | $33.07 | 609,300 | — | — |
| 2005-12-08 | $6.02 | $32.80 | 517,800 | — | — |
| 2005-12-07 | $5.97 | $32.52 | 325,500 | — | — |
| 2005-12-06 | $6.00 | $32.69 | 368,000 | — | — |
| 2005-12-05 | $5.98 | $32.58 | 384,300 | — | — |
| 2005-12-02 | $5.97 | $32.52 | 382,400 | — | — |
| 2005-12-01 | $5.98 | $32.58 | 267,100 | — | — |
| 2005-11-30 | $5.99 | $32.63 | 565,600 | — | — |
| 2005-11-29 | $5.99 | $32.63 | 391,700 | — | — |
| 2005-11-28 | $6.00 | $32.69 | 618,900 | — | — |
| 2005-11-25 | $6.00 | $32.69 | 230,900 | — | — |
| 2005-11-23 | $5.98 | $32.58 | 481,900 | — | — |
| 2005-11-22 | $5.99 | $32.63 | 563,000 | — | — |
| 2005-11-21 | $5.98 | $32.58 | 379,800 | — | — |
| 2005-11-18 | $6.02 | $32.63 | 400,800 | — | — |
| 2005-11-17 | $6.02 | $32.63 | 367,100 | — | — |
| 2005-11-16 | $6.01 | $32.58 | 501,500 | — | — |
| 2005-11-15 | $5.99 | $32.47 | 506,500 | — | — |
| 2005-11-14 | $5.99 | $32.47 | 413,000 | — | — |
| 2005-11-11 | $6.00 | $32.52 | 293,200 | — | — |
| 2005-11-10 | $6.00 | $32.52 | 525,400 | — | — |
| 2005-11-09 | $5.99 | $32.47 | 684,500 | — | — |
| 2005-11-08 | $6.04 | $32.74 | 345,300 | — | — |
| 2005-11-07 | $6.02 | $32.63 | 338,000 | — | — |
| 2005-11-04 | $6.03 | $32.69 | 287,000 | — | — |
| 2005-11-03 | $6.06 | $32.85 | 274,900 | — | — |
| 2005-11-02 | $6.04 | $32.74 | 434,500 | — | — |
| 2005-11-01 | $6.06 | $32.85 | 313,200 | — | — |
| 2005-10-31 | $6.10 | $33.07 | 337,800 | — | — |
| 2005-10-28 | $6.07 | $32.90 | 318,700 | — | — |
| 2005-10-27 | $6.06 | $32.85 | 382,400 | — | — |
| 2005-10-26 | $6.05 | $32.80 | 411,700 | — | — |
| 2005-10-25 | $6.07 | $32.90 | 433,200 | — | — |
| 2005-10-24 | $6.07 | $32.90 | 363,800 | — | — |
| 2005-10-21 | $6.06 | $32.85 | 400,100 | — | — |
| 2005-10-20 | $6.08 | $32.96 | 274,400 | — | — |
| 2005-10-19 | $6.12 | $33.01 | 373,900 | — | — |
| 2005-10-18 | $6.11 | $32.96 | 240,800 | — | — |
| 2005-10-17 | $6.11 | $32.96 | 331,700 | — | — |
| 2005-10-14 | $6.11 | $32.96 | 396,400 | — | — |
| 2005-10-13 | $6.07 | $32.74 | 434,200 | — | — |
| 2005-10-12 | $6.12 | $33.01 | 380,000 | — | — |
| 2005-10-11 | $6.15 | $33.17 | 302,700 | — | — |
| 2005-10-10 | $6.18 | $33.34 | 219,000 | — | — |
| 2005-10-07 | $6.20 | $33.44 | 215,000 | — | — |
| 2005-10-06 | $6.21 | $33.50 | 280,500 | — | — |
| 2005-10-05 | $6.23 | $33.61 | 183,600 | — | — |
| 2005-10-04 | $6.23 | $33.61 | 223,200 | — | — |
| 2005-10-03 | $6.25 | $33.71 | 246,000 | — | — |
| 2005-09-30 | $6.24 | $33.66 | 264,700 | — | — |
| 2005-09-29 | $6.23 | $33.61 | 317,400 | — | — |
| 2005-09-28 | $6.22 | $33.55 | 448,000 | — | — |
| 2005-09-27 | $6.22 | $33.55 | 299,300 | — | — |
| 2005-09-26 | $6.24 | $33.66 | 358,700 | — | — |
| 2005-09-23 | $6.29 | $33.93 | 304,000 | — | — |
| 2005-09-22 | $6.30 | $33.98 | 329,700 | — | — |
| 2005-09-21 | $6.32 | $34.09 | 410,100 | — | — |
| 2005-09-20 | $6.31 | $33.88 | 227,400 | — | — |
| 2005-09-19 | $6.31 | $33.88 | 314,400 | — | — |
| 2005-09-16 | $6.31 | $33.88 | 441,600 | — | — |
| 2005-09-15 | $6.33 | $33.98 | 579,700 | — | — |
| 2005-09-14 | $6.33 | $33.98 | 265,100 | — | — |
| 2005-09-13 | $6.33 | $33.98 | 365,900 | — | — |
| 2005-09-12 | $6.32 | $33.93 | 309,600 | — | — |
| 2005-09-09 | $6.32 | $33.93 | 511,000 | — | — |
| 2005-09-08 | $6.30 | $33.82 | 364,300 | — | — |
| 2005-09-07 | $6.31 | $33.88 | 388,200 | — | — |
| 2005-09-06 | $6.30 | $33.82 | 410,600 | — | — |
| 2005-09-02 | $6.30 | $33.82 | 242,400 | — | — |
| 2005-09-01 | $6.30 | $33.82 | 329,600 | — | — |
| 2005-08-31 | $6.27 | $33.66 | 247,000 | — | — |
| 2005-08-30 | $6.26 | $33.61 | 228,100 | — | — |
| 2005-08-29 | $6.26 | $33.61 | 442,000 | — | — |
| 2005-08-26 | $6.26 | $33.61 | 233,600 | — | — |
| 2005-08-25 | $6.25 | $33.55 | 209,700 | — | — |
| 2005-08-24 | $6.26 | $33.61 | 316,900 | — | — |
| 2005-08-23 | $6.24 | $33.50 | 321,700 | — | — |
| 2005-08-22 | $6.25 | $33.55 | 389,000 | — | — |
| 2005-08-19 | $6.28 | $33.55 | 273,000 | — | — |
| 2005-08-18 | $6.28 | $33.55 | 337,800 | — | — |
| 2005-08-17 | $6.26 | $33.45 | 331,800 | — | — |
| 2005-08-16 | $6.29 | $33.61 | 435,600 | — | — |
| 2005-08-15 | $6.27 | $33.50 | 368,100 | — | — |
| 2005-08-12 | $6.29 | $33.61 | 255,500 | — | — |
| 2005-08-11 | $6.26 | $33.45 | 266,200 | — | — |
| 2005-08-10 | $6.28 | $33.55 | 565,200 | — | — |
| 2005-08-09 | $6.29 | $33.61 | 300,600 | — | — |
| 2005-08-08 | $6.31 | $33.71 | 312,900 | — | — |
| 2005-08-05 | $6.33 | $33.82 | 382,300 | — | — |
| 2005-08-04 | $6.34 | $33.87 | 305,600 | — | — |
| 2005-08-03 | $6.34 | $33.87 | 320,500 | — | — |
| 2005-08-02 | $6.32 | $33.77 | 506,800 | — | — |
| 2005-08-01 | $6.32 | $33.77 | 259,300 | — | — |
| 2005-07-29 | $6.31 | $33.71 | 431,500 | — | — |
| 2005-07-28 | $6.30 | $33.66 | 335,600 | — | — |
| 2005-07-27 | $6.29 | $33.61 | 328,600 | — | — |
| 2005-07-26 | $6.29 | $33.61 | 424,400 | — | — |
| 2005-07-25 | $6.28 | $33.55 | 312,500 | — | — |
| 2005-07-22 | $6.29 | $33.61 | 310,300 | — | — |
| 2005-07-21 | $6.28 | $33.55 | 364,200 | — | — |
| 2005-07-20 | $6.31 | $33.71 | 705,900 | — | — |
| 2005-07-19 | $6.38 | $33.93 | 379,900 | — | — |
| 2005-07-18 | $6.39 | $33.98 | 548,000 | — | — |
| 2005-07-15 | $6.42 | $34.14 | 1,073,000 | — | — |
| 2005-07-14 | $6.50 | $34.57 | 644,900 | — | — |
| 2005-07-13 | $6.51 | $34.62 | 486,500 | — | — |
| 2005-07-12 | $6.51 | $34.62 | 595,500 | — | — |
| 2005-07-11 | $6.58 | $34.99 | 1,306,700 | — | — |
| 2005-07-08 | $6.47 | $34.41 | 395,400 | — | — |
| 2005-07-07 | $6.48 | $34.46 | 229,100 | — | — |
| 2005-07-06 | $6.49 | $34.51 | 426,400 | — | — |
| 2005-07-05 | $6.44 | $34.25 | 341,500 | — | — |
| 2005-07-01 | $6.48 | $34.46 | 269,500 | — | — |
| 2005-06-30 | $6.46 | $34.35 | 364,100 | — | — |
| 2005-06-29 | $6.46 | $34.35 | 376,700 | — | — |
| 2005-06-28 | $6.45 | $34.30 | 418,700 | — | — |
| 2005-06-27 | $6.47 | $34.41 | 620,500 | — | — |
| 2005-06-24 | $6.51 | $34.62 | 342,400 | — | — |
| 2005-06-23 | $6.48 | $34.46 | 443,700 | — | — |
| 2005-06-22 | $6.50 | $34.57 | 480,000 | — | — |
| 2005-06-21 | $6.54 | $34.62 | 603,400 | — | — |
| 2005-06-20 | $6.49 | $34.35 | 522,700 | — | — |
| 2005-06-17 | $6.49 | $34.35 | 576,000 | — | — |
| 2005-06-16 | $6.52 | $34.51 | 1,063,200 | — | — |
| 2005-06-15 | $6.60 | $34.94 | 2,392,300 | — | — |
| 2005-06-14 | $6.38 | $33.77 | 947,400 | — | — |
| 2005-06-13 | $6.29 | $33.30 | 543,400 | — | — |
| 2005-06-10 | $6.31 | $33.40 | 511,200 | — | — |
| 2005-06-09 | $6.31 | $33.40 | 603,200 | — | — |
| 2005-06-08 | $6.31 | $33.40 | 516,000 | — | — |
| 2005-06-07 | $6.33 | $33.51 | 444,400 | — | — |
| 2005-06-06 | $6.34 | $33.56 | 444,000 | — | — |
| 2005-06-03 | $6.31 | $33.40 | 445,500 | — | — |
| 2005-06-02 | $6.35 | $33.61 | 548,500 | — | — |
| 2005-06-01 | $6.33 | $33.51 | 543,500 | — | — |
| 2005-05-31 | $6.35 | $33.61 | 594,900 | — | — |
| 2005-05-27 | $6.35 | $33.61 | 517,900 | — | — |
| 2005-05-26 | $6.31 | $33.40 | 386,300 | — | — |
| 2005-05-25 | $6.29 | $33.30 | 404,000 | — | — |
| 2005-05-24 | $6.30 | $33.35 | 883,000 | — | — |
| 2005-05-23 | $6.24 | $33.03 | 786,400 | — | — |
| 2005-05-20 | $6.17 | $32.66 | 453,800 | — | — |
| 2005-05-19 | $6.21 | $32.71 | 595,800 | — | — |
| 2005-05-18 | $6.20 | $32.66 | 852,200 | — | — |
| 2005-05-17 | $6.23 | $32.82 | 700,500 | — | — |
| 2005-05-16 | $6.27 | $33.03 | 963,300 | — | — |
| 2005-05-13 | $6.37 | $33.56 | 315,000 | — | — |
| 2005-05-12 | $6.37 | $33.56 | 234,200 | — | — |
| 2005-05-11 | $6.38 | $33.61 | 237,100 | — | — |
| 2005-05-10 | $6.38 | $33.61 | 236,200 | — | — |
| 2005-05-09 | $6.38 | $33.61 | 229,100 | — | — |
| 2005-05-06 | $6.36 | $33.50 | 256,100 | — | — |
| 2005-05-05 | $6.36 | $33.50 | 522,600 | — | — |
| 2005-05-04 | $6.37 | $33.56 | 259,300 | — | — |
| 2005-05-03 | $6.34 | $33.40 | 324,900 | — | — |
| 2005-05-02 | $6.35 | $33.45 | 216,300 | — | — |
| 2005-04-29 | $6.34 | $33.40 | 186,600 | — | — |
| 2005-04-28 | $6.36 | $33.50 | 151,600 | — | — |
| 2005-04-27 | $6.34 | $33.40 | 215,300 | — | — |
| 2005-04-26 | $6.33 | $33.35 | 301,200 | — | — |
| 2005-04-25 | $6.31 | $33.24 | 258,000 | — | — |
| 2005-04-22 | $6.31 | $33.24 | 267,900 | — | — |
| 2005-04-21 | $6.32 | $33.29 | 197,300 | — | — |
| 2005-04-20 | $6.31 | $33.24 | 247,100 | — | — |
| 2005-04-19 | $6.35 | $33.25 | 293,800 | — | — |
| 2005-04-18 | $6.32 | $33.09 | 256,000 | — | — |
| 2005-04-15 | $6.29 | $32.93 | 230,300 | — | — |
| 2005-04-14 | $6.27 | $32.83 | 165,300 | — | — |
| 2005-04-13 | $6.30 | $32.98 | 257,700 | — | — |
| 2005-04-12 | $6.32 | $33.09 | 234,900 | — | — |
| 2005-04-11 | $6.29 | $32.93 | 264,500 | — | — |
| 2005-04-08 | $6.28 | $32.88 | 455,900 | — | — |
| 2005-04-07 | $6.31 | $33.04 | 170,500 | — | — |
| 2005-04-06 | $6.30 | $32.98 | 240,200 | — | — |
| 2005-04-05 | $6.30 | $32.98 | 182,700 | — | — |
| 2005-04-04 | $6.30 | $32.98 | 349,800 | — | — |
| 2005-04-01 | $6.30 | $32.98 | 218,100 | — | — |
| 2005-03-31 | $6.30 | $32.98 | 365,100 | — | — |
| 2005-03-30 | $6.28 | $32.88 | 246,300 | — | — |
| 2005-03-29 | $6.26 | $32.77 | 466,800 | — | — |
| 2005-03-28 | $6.25 | $32.72 | 366,700 | — | — |
| 2005-03-24 | $6.26 | $32.77 | 290,100 | — | — |
| 2005-03-23 | $6.28 | $32.88 | 735,600 | — | — |
| 2005-03-22 | $6.33 | $33.14 | 310,900 | — | — |
| 2005-03-21 | $6.43 | $33.46 | 429,600 | — | — |
| 2005-03-18 | $6.43 | $33.46 | 263,900 | — | — |
| 2005-03-17 | $6.44 | $33.51 | 211,600 | — | — |
| 2005-03-16 | $6.44 | $33.51 | 246,100 | — | — |
| 2005-03-15 | $6.47 | $33.67 | 288,000 | — | — |
| 2005-03-14 | $6.44 | $33.51 | 348,900 | — | — |
| 2005-03-11 | $6.44 | $33.51 | 470,500 | — | — |
| 2005-03-10 | $6.51 | $33.88 | 318,300 | — | — |
| 2005-03-09 | $6.58 | $34.24 | 374,100 | — | — |
| 2005-03-08 | $6.64 | $34.55 | 434,900 | — | — |
| 2005-03-07 | $6.65 | $34.60 | 371,300 | — | — |
| 2005-03-04 | $6.66 | $34.66 | 380,300 | — | — |
| 2005-03-03 | $6.63 | $34.50 | 282,600 | — | — |
| 2005-03-02 | $6.62 | $34.45 | 385,700 | — | — |
| 2005-03-01 | $6.62 | $34.45 | 198,200 | — | — |
| 2005-02-28 | $6.62 | $34.45 | 303,300 | — | — |
| 2005-02-25 | $6.65 | $34.60 | 219,400 | — | — |
| 2005-02-24 | $6.60 | $34.34 | 309,700 | — | — |
| 2005-02-23 | $6.58 | $34.24 | 252,000 | — | — |
| 2005-02-22 | $6.53 | $33.98 | 366,600 | — | — |
| 2005-02-18 | $6.57 | $34.19 | 263,400 | — | — |
| 2005-02-17 | $6.67 | $34.17 | 255,500 | — | — |
| 2005-02-16 | $6.68 | $34.22 | 304,000 | — | — |
| 2005-02-15 | $6.68 | $34.22 | 313,600 | — | — |
| 2005-02-14 | $6.70 | $34.32 | 237,800 | — | — |
| 2005-02-11 | $6.68 | $34.22 | 256,500 | — | — |
| 2005-02-10 | $6.69 | $34.27 | 318,600 | — | — |
| 2005-02-09 | $6.70 | $34.32 | 375,900 | — | — |
| 2005-02-08 | $6.71 | $34.37 | 234,100 | — | — |
| 2005-02-07 | $6.73 | $34.48 | 251,600 | — | — |
| 2005-02-04 | $6.75 | $34.58 | 292,200 | — | — |
| 2005-02-03 | $6.71 | $34.37 | 292,900 | — | — |
| 2005-02-02 | $6.68 | $34.22 | 299,800 | — | — |
| 2005-02-01 | $6.66 | $34.12 | 165,900 | — | — |
| 2005-01-31 | $6.65 | $34.07 | 232,100 | — | — |
| 2005-01-28 | $6.66 | $34.12 | 204,100 | — | — |
| 2005-01-27 | $6.63 | $33.96 | 207,900 | — | — |
| 2005-01-26 | $6.61 | $33.86 | 230,100 | — | — |
| 2005-01-25 | $6.61 | $33.86 | 334,700 | — | — |
| 2005-01-24 | $6.60 | $33.81 | 257,600 | — | — |
| 2005-01-21 | $6.58 | $33.71 | 296,900 | — | — |
| 2005-01-20 | $6.58 | $33.71 | 217,400 | — | — |
| 2005-01-19 | $6.61 | $33.66 | 259,300 | — | — |
| 2005-01-18 | $6.62 | $33.71 | 255,600 | — | — |
| 2005-01-14 | $6.57 | $33.46 | 281,600 | — | — |
| 2005-01-13 | $6.59 | $33.56 | 190,600 | — | — |
| 2005-01-12 | $6.54 | $33.30 | 309,600 | — | — |
| 2005-01-11 | $6.55 | $33.36 | 180,300 | — | — |
| 2005-01-10 | $6.54 | $33.30 | 262,900 | — | — |
| 2005-01-07 | $6.52 | $33.20 | 218,600 | — | — |
| 2005-01-06 | $6.51 | $33.15 | 229,300 | — | — |
| 2005-01-05 | $6.52 | $33.20 | 212,900 | — | — |
| 2005-01-04 | $6.54 | $33.30 | 199,700 | — | — |
| 2005-01-03 | $6.54 | $33.30 | 152,600 | — | — |