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
- 1998-02-12 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 | $13.17 | $13.17 | 511,500 | — | — |
| 2005-12-29 | $13.38 | $13.38 | 469,500 | — | — |
| 2005-12-28 | $13.43 | $13.43 | 379,100 | — | — |
| 2005-12-27 | $13.27 | $13.27 | 405,600 | — | — |
| 2005-12-23 | $13.58 | $13.58 | 325,200 | — | — |
| 2005-12-22 | $13.68 | $13.68 | 835,800 | — | — |
| 2005-12-21 | $13.19 | $13.19 | 471,700 | — | — |
| 2005-12-20 | $12.98 | $12.98 | 397,100 | — | — |
| 2005-12-19 | $12.90 | $12.90 | 432,800 | — | — |
| 2005-12-16 | $13.13 | $13.13 | 1,192,000 | — | — |
| 2005-12-15 | $13.28 | $13.28 | 718,600 | — | — |
| 2005-12-14 | $13.51 | $13.51 | 559,300 | — | — |
| 2005-12-13 | $13.68 | $13.68 | 737,000 | — | — |
| 2005-12-12 | $13.86 | $13.86 | 749,200 | — | — |
| 2005-12-09 | $13.64 | $13.64 | 266,800 | — | — |
| 2005-12-08 | $13.55 | $13.55 | 816,600 | — | — |
| 2005-12-07 | $13.69 | $13.69 | 636,400 | — | — |
| 2005-12-06 | $14.19 | $14.19 | 606,900 | — | — |
| 2005-12-05 | $14.16 | $14.16 | 532,400 | — | — |
| 2005-12-02 | $14.54 | $14.54 | 684,200 | — | — |
| 2005-12-01 | $14.49 | $14.49 | 636,500 | — | — |
| 2005-11-30 | $14.15 | $14.15 | 1,062,800 | — | — |
| 2005-11-29 | $14.12 | $14.12 | 671,800 | — | — |
| 2005-11-28 | $14.06 | $14.06 | 698,100 | — | — |
| 2005-11-25 | $14.27 | $14.27 | 174,300 | — | — |
| 2005-11-23 | $14.26 | $14.26 | 281,700 | — | — |
| 2005-11-22 | $14.45 | $14.45 | 1,124,200 | — | — |
| 2005-11-21 | $14.24 | $14.24 | 551,400 | — | — |
| 2005-11-18 | $14.09 | $14.09 | 821,000 | — | — |
| 2005-11-17 | $14.08 | $14.08 | 1,723,000 | — | — |
| 2005-11-16 | $13.43 | $13.43 | 1,041,100 | — | — |
| 2005-11-15 | $13.54 | $13.54 | 1,866,500 | — | — |
| 2005-11-14 | $13.94 | $13.94 | 2,146,600 | — | — |
| 2005-11-11 | $14.49 | $14.49 | 3,097,900 | — | — |
| 2005-11-10 | $14.34 | $14.34 | 3,437,500 | — | — |
| 2005-11-09 | $13.50 | $13.50 | 1,848,800 | — | — |
| 2005-11-08 | $13.52 | $13.52 | 4,449,600 | — | — |
| 2005-11-07 | $13.50 | $13.50 | 3,942,000 | — | — |
| 2005-11-04 | $12.79 | $12.79 | 5,087,400 | — | — |
| 2005-11-03 | $11.44 | $11.44 | 1,337,200 | — | — |
| 2005-11-02 | $11.48 | $11.48 | 942,600 | — | — |
| 2005-11-01 | $11.46 | $11.46 | 684,300 | — | — |
| 2005-10-31 | $11.49 | $11.49 | 765,000 | — | — |
| 2005-10-28 | $11.30 | $11.30 | 951,200 | — | — |
| 2005-10-27 | $11.02 | $11.02 | 776,900 | — | — |
| 2005-10-26 | $11.22 | $11.22 | 432,900 | — | — |
| 2005-10-25 | $11.39 | $11.39 | 480,600 | — | — |
| 2005-10-24 | $11.44 | $11.44 | 806,600 | — | — |
| 2005-10-21 | $11.23 | $11.23 | 527,500 | — | — |
| 2005-10-20 | $11.21 | $11.21 | 896,000 | — | — |
| 2005-10-19 | $11.50 | $11.50 | 1,223,400 | — | — |
| 2005-10-18 | $11.22 | $11.22 | 897,100 | — | — |
| 2005-10-17 | $11.46 | $11.46 | 785,800 | — | — |
| 2005-10-14 | $11.49 | $11.49 | 1,489,000 | — | — |
| 2005-10-13 | $11.50 | $11.50 | 1,363,000 | — | — |
| 2005-10-12 | $11.72 | $11.72 | 1,356,500 | — | — |
| 2005-10-11 | $11.93 | $11.93 | 1,093,700 | — | — |
| 2005-10-10 | $11.93 | $11.93 | 928,100 | — | — |
| 2005-10-07 | $12.03 | $12.03 | 1,925,500 | — | — |
| 2005-10-06 | $12.38 | $12.38 | 2,408,700 | — | — |
| 2005-10-05 | $12.25 | $12.25 | 2,101,400 | — | — |
| 2005-10-04 | $12.61 | $12.61 | 2,898,900 | — | — |
| 2005-10-03 | $13.20 | $13.20 | 2,010,000 | — | — |
| 2005-09-30 | $12.76 | $12.76 | 887,800 | — | — |
| 2005-09-29 | $12.95 | $12.95 | 972,100 | — | — |
| 2005-09-28 | $12.64 | $12.64 | 573,500 | — | — |
| 2005-09-27 | $12.68 | $12.68 | 859,300 | — | — |
| 2005-09-26 | $12.75 | $12.75 | 676,200 | — | — |
| 2005-09-23 | $12.72 | $12.72 | 1,020,900 | — | — |
| 2005-09-22 | $12.65 | $12.65 | 1,754,100 | — | — |
| 2005-09-21 | $12.51 | $12.51 | 1,180,000 | — | — |
| 2005-09-20 | $12.20 | $12.20 | 1,704,500 | — | — |
| 2005-09-19 | $12.23 | $12.23 | 685,200 | — | — |
| 2005-09-16 | $12.44 | $12.44 | 2,425,600 | — | — |
| 2005-09-15 | $12.50 | $12.50 | 612,200 | — | — |
| 2005-09-14 | $12.47 | $12.47 | 384,300 | — | — |
| 2005-09-13 | $12.73 | $12.73 | 808,200 | — | — |
| 2005-09-12 | $12.88 | $12.88 | 1,679,100 | — | — |
| 2005-09-09 | $12.20 | $12.20 | 1,132,300 | — | — |
| 2005-09-08 | $12.16 | $12.16 | 729,600 | — | — |
| 2005-09-07 | $12.10 | $12.10 | 1,166,300 | — | — |
| 2005-09-06 | $12.10 | $12.10 | 1,115,300 | — | — |
| 2005-09-02 | $11.74 | $11.74 | 1,190,400 | — | — |
| 2005-09-01 | $12.05 | $12.05 | 1,528,000 | — | — |
| 2005-08-31 | $12.00 | $12.00 | 3,119,600 | — | — |
| 2005-08-30 | $11.65 | $11.65 | 3,612,200 | — | — |
| 2005-08-29 | $11.15 | $11.15 | 1,553,800 | — | — |
| 2005-08-26 | $10.50 | $10.50 | 917,800 | — | — |
| 2005-08-25 | $10.78 | $10.78 | 424,600 | — | — |
| 2005-08-24 | $10.74 | $10.74 | 465,300 | — | — |
| 2005-08-23 | $10.83 | $10.83 | 420,200 | — | — |
| 2005-08-22 | $11.00 | $11.00 | 707,800 | — | — |
| 2005-08-19 | $10.81 | $10.81 | 875,300 | — | — |
| 2005-08-18 | $10.60 | $10.60 | 680,300 | — | — |
| 2005-08-17 | $10.85 | $10.85 | 594,600 | — | — |
| 2005-08-16 | $10.73 | $10.73 | 688,100 | — | — |
| 2005-08-15 | $11.01 | $11.01 | 1,226,400 | — | — |
| 2005-08-12 | $10.92 | $10.92 | 643,300 | — | — |
| 2005-08-11 | $10.85 | $10.85 | 785,800 | — | — |
| 2005-08-10 | $10.60 | $10.60 | 1,122,600 | — | — |
| 2005-08-09 | $10.44 | $10.44 | 539,100 | — | — |
| 2005-08-08 | $10.45 | $10.45 | 1,080,600 | — | — |
| 2005-08-05 | $10.87 | $10.87 | 1,917,400 | — | — |
| 2005-08-04 | $10.25 | $10.25 | 1,054,700 | — | — |
| 2005-08-03 | $10.73 | $10.73 | 813,800 | — | — |
| 2005-08-02 | $10.64 | $10.64 | 695,300 | — | — |
| 2005-08-01 | $10.58 | $10.58 | 691,500 | — | — |
| 2005-07-29 | $10.52 | $10.52 | 714,600 | — | — |
| 2005-07-28 | $10.40 | $10.40 | 733,800 | — | — |
| 2005-07-27 | $10.28 | $10.28 | 596,300 | — | — |
| 2005-07-26 | $10.13 | $10.13 | 780,600 | — | — |
| 2005-07-25 | $9.99 | $9.99 | 1,038,700 | — | — |
| 2005-07-22 | $10.07 | $10.07 | 1,768,900 | — | — |
| 2005-07-21 | $9.69 | $9.69 | 649,000 | — | — |
| 2005-07-20 | $9.89 | $9.89 | 845,500 | — | — |
| 2005-07-19 | $9.66 | $9.66 | 2,234,900 | — | — |
| 2005-07-18 | $9.30 | $9.30 | 1,634,700 | — | — |
| 2005-07-15 | $9.08 | $9.08 | 769,400 | — | — |
| 2005-07-14 | $9.10 | $9.10 | 945,000 | — | — |
| 2005-07-13 | $9.10 | $9.10 | 1,552,200 | — | — |
| 2005-07-12 | $9.09 | $9.09 | 1,123,700 | — | — |
| 2005-07-11 | $9.05 | $9.05 | 2,361,000 | — | — |
| 2005-07-08 | $8.99 | $8.99 | 1,584,400 | — | — |
| 2005-07-07 | $8.90 | $8.90 | 1,685,400 | — | — |
| 2005-07-06 | $8.88 | $8.88 | 759,400 | — | — |
| 2005-07-05 | $8.94 | $8.94 | 752,400 | — | — |
| 2005-07-01 | $8.85 | $8.85 | 609,200 | — | — |
| 2005-06-30 | $8.80 | $8.80 | 970,200 | — | — |
| 2005-06-29 | $8.80 | $8.80 | 1,766,400 | — | — |
| 2005-06-28 | $8.72 | $8.72 | 1,482,700 | — | — |
| 2005-06-27 | $8.59 | $8.59 | 1,743,900 | — | — |
| 2005-06-24 | $8.83 | $8.83 | 2,956,100 | — | — |
| 2005-06-23 | $8.89 | $8.89 | 1,449,100 | — | — |
| 2005-06-22 | $9.08 | $9.08 | 1,934,400 | — | — |
| 2005-06-21 | $8.97 | $8.97 | 1,517,500 | — | — |
| 2005-06-20 | $9.34 | $9.34 | 374,000 | — | — |
| 2005-06-17 | $9.44 | $9.44 | 1,232,500 | — | — |
| 2005-06-16 | $9.52 | $9.52 | 878,200 | — | — |
| 2005-06-15 | $9.25 | $9.25 | 695,200 | — | — |
| 2005-06-14 | $9.07 | $9.07 | 799,600 | — | — |
| 2005-06-13 | $9.01 | $9.01 | 758,200 | — | — |
| 2005-06-10 | $8.90 | $8.90 | 686,700 | — | — |
| 2005-06-09 | $8.97 | $8.97 | 626,800 | — | — |
| 2005-06-08 | $8.85 | $8.85 | 609,900 | — | — |
| 2005-06-07 | $8.85 | $8.85 | 682,600 | — | — |
| 2005-06-06 | $8.90 | $8.90 | 750,900 | — | — |
| 2005-06-03 | $9.18 | $9.18 | 736,800 | — | — |
| 2005-06-02 | $9.51 | $9.51 | 1,390,200 | — | — |
| 2005-06-01 | $9.22 | $9.22 | 886,300 | — | — |
| 2005-05-31 | $9.03 | $9.03 | 394,600 | — | — |
| 2005-05-27 | $9.05 | $9.05 | 433,600 | — | — |
| 2005-05-26 | $9.05 | $9.05 | 858,300 | — | — |
| 2005-05-25 | $8.92 | $8.92 | 896,800 | — | — |
| 2005-05-24 | $9.03 | $9.03 | 600,100 | — | — |
| 2005-05-23 | $9.26 | $9.26 | 1,269,500 | — | — |
| 2005-05-20 | $9.23 | $9.23 | 452,300 | — | — |
| 2005-05-19 | $9.36 | $9.36 | 1,219,600 | — | — |
| 2005-05-18 | $8.84 | $8.84 | 1,202,200 | — | — |
| 2005-05-17 | $8.85 | $8.85 | 726,000 | — | — |
| 2005-05-16 | $8.73 | $8.73 | 574,200 | — | — |
| 2005-05-13 | $8.43 | $8.43 | 2,014,900 | — | — |
| 2005-05-12 | $8.56 | $8.56 | 695,800 | — | — |
| 2005-05-11 | $8.72 | $8.72 | 2,372,200 | — | — |
| 2005-05-10 | $8.55 | $8.55 | 517,500 | — | — |
| 2005-05-09 | $9.00 | $9.00 | 960,100 | — | — |
| 2005-05-06 | $8.75 | $8.75 | 633,000 | — | — |
| 2005-05-05 | $8.60 | $8.60 | 1,465,100 | — | — |
| 2005-05-04 | $8.04 | $8.04 | 375,500 | — | — |
| 2005-05-03 | $8.07 | $8.07 | 665,800 | — | — |
| 2005-05-02 | $8.01 | $8.01 | 382,500 | — | — |
| 2005-04-29 | $7.98 | $7.98 | 340,900 | — | — |
| 2005-04-28 | $7.78 | $7.78 | 682,800 | — | — |
| 2005-04-27 | $7.85 | $7.85 | 453,600 | — | — |
| 2005-04-26 | $7.77 | $7.77 | 483,400 | — | — |
| 2005-04-25 | $7.93 | $7.93 | 245,200 | — | — |
| 2005-04-22 | $7.81 | $7.81 | 419,100 | — | — |
| 2005-04-21 | $7.89 | $7.89 | 334,200 | — | — |
| 2005-04-20 | $7.77 | $7.77 | 561,600 | — | — |
| 2005-04-19 | $7.96 | $7.96 | 372,600 | — | — |
| 2005-04-18 | $7.80 | $7.80 | 430,300 | — | — |
| 2005-04-15 | $7.65 | $7.65 | 228,500 | — | — |
| 2005-04-14 | $7.83 | $7.83 | 343,500 | — | — |
| 2005-04-13 | $7.90 | $7.90 | 657,500 | — | — |
| 2005-04-12 | $8.26 | $8.26 | 1,451,900 | — | — |
| 2005-04-11 | $7.96 | $7.96 | 401,600 | — | — |
| 2005-04-08 | $7.90 | $7.90 | 478,100 | — | — |
| 2005-04-07 | $7.87 | $7.87 | 508,300 | — | — |
| 2005-04-06 | $7.66 | $7.66 | 452,200 | — | — |
| 2005-04-05 | $7.66 | $7.66 | 233,600 | — | — |
| 2005-04-04 | $7.65 | $7.65 | 367,500 | — | — |
| 2005-04-01 | $7.60 | $7.60 | 398,200 | — | — |
| 2005-03-31 | $7.63 | $7.63 | 508,100 | — | — |
| 2005-03-30 | $7.64 | $7.64 | 310,600 | — | — |
| 2005-03-29 | $7.54 | $7.54 | 484,000 | — | — |
| 2005-03-28 | $7.63 | $7.63 | 425,000 | — | — |
| 2005-03-24 | $7.50 | $7.50 | 400,300 | — | — |
| 2005-03-23 | $7.52 | $7.52 | 496,100 | — | — |
| 2005-03-22 | $7.77 | $7.77 | 754,000 | — | — |
| 2005-03-21 | $7.50 | $7.50 | 505,300 | — | — |
| 2005-03-18 | $7.52 | $7.52 | 1,385,200 | — | — |
| 2005-03-17 | $7.50 | $7.50 | 590,600 | — | — |
| 2005-03-16 | $7.36 | $7.36 | 332,300 | — | — |
| 2005-03-15 | $7.34 | $7.34 | 1,029,800 | — | — |
| 2005-03-14 | $7.44 | $7.44 | 399,500 | — | — |
| 2005-03-11 | $7.53 | $7.53 | 800,100 | — | — |
| 2005-03-10 | $7.36 | $7.36 | 839,600 | — | — |
| 2005-03-09 | $7.48 | $7.48 | 848,800 | — | — |
| 2005-03-08 | $7.39 | $7.39 | 493,300 | — | — |
| 2005-03-07 | $7.64 | $7.64 | 921,700 | — | — |
| 2005-03-04 | $7.60 | $7.60 | 1,119,600 | — | — |
| 2005-03-03 | $7.62 | $7.62 | 606,600 | — | — |
| 2005-03-02 | $7.66 | $7.66 | 567,000 | — | — |
| 2005-03-01 | $7.57 | $7.57 | 1,045,900 | — | — |
| 2005-02-28 | $7.85 | $7.85 | 325,600 | — | — |
| 2005-02-25 | $8.00 | $8.00 | 477,700 | — | — |
| 2005-02-24 | $7.86 | $7.86 | 790,300 | — | — |
| 2005-02-23 | $8.02 | $8.02 | 382,100 | — | — |
| 2005-02-22 | $7.96 | $7.96 | 541,100 | — | — |
| 2005-02-18 | $8.16 | $8.16 | 316,500 | — | — |
| 2005-02-17 | $8.10 | $8.10 | 748,500 | — | — |
| 2005-02-16 | $8.40 | $8.40 | 533,200 | — | — |
| 2005-02-15 | $8.21 | $8.21 | 659,400 | — | — |
| 2005-02-14 | $8.15 | $8.15 | 2,160,800 | — | — |
| 2005-02-11 | $7.74 | $7.74 | 832,500 | — | — |
| 2005-02-10 | $7.63 | $7.63 | 244,700 | — | — |
| 2005-02-09 | $7.65 | $7.65 | 482,300 | — | — |
| 2005-02-08 | $7.78 | $7.78 | 238,700 | — | — |
| 2005-02-07 | $7.67 | $7.67 | 358,700 | — | — |
| 2005-02-04 | $7.59 | $7.59 | 384,300 | — | — |
| 2005-02-03 | $7.39 | $7.39 | 333,200 | — | — |
| 2005-02-02 | $7.54 | $7.54 | 344,500 | — | — |
| 2005-02-01 | $7.42 | $7.42 | 431,700 | — | — |
| 2005-01-31 | $7.48 | $7.48 | 247,200 | — | — |
| 2005-01-28 | $7.33 | $7.33 | 326,900 | — | — |
| 2005-01-27 | $7.40 | $7.40 | 445,100 | — | — |
| 2005-01-26 | $7.46 | $7.46 | 170,100 | — | — |
| 2005-01-25 | $7.35 | $7.35 | 450,900 | — | — |
| 2005-01-24 | $7.31 | $7.31 | 403,700 | — | — |
| 2005-01-21 | $7.25 | $7.25 | 602,500 | — | — |
| 2005-01-20 | $7.50 | $7.50 | 481,500 | — | — |
| 2005-01-19 | $7.50 | $7.50 | 195,600 | — | — |
| 2005-01-18 | $7.64 | $7.64 | 377,700 | — | — |
| 2005-01-14 | $7.59 | $7.59 | 380,500 | — | — |
| 2005-01-13 | $7.44 | $7.44 | 582,200 | — | — |
| 2005-01-12 | $7.43 | $7.43 | 585,800 | — | — |
| 2005-01-11 | $7.50 | $7.50 | 672,900 | — | — |
| 2005-01-10 | $7.62 | $7.62 | 476,000 | — | — |
| 2005-01-07 | $7.74 | $7.74 | 730,700 | — | — |
| 2005-01-06 | $7.78 | $7.78 | 598,900 | — | — |
| 2005-01-05 | $7.80 | $7.80 | 1,132,200 | — | — |
| 2005-01-04 | $7.70 | $7.70 | 1,338,000 | — | — |
| 2005-01-03 | $8.06 | $8.06 | 1,514,900 | — | — |