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
- 1991-04-02 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 | $15.90 | $15.90 | 623,800 | — | — |
| 2005-12-29 | $16.41 | $16.41 | 557,900 | — | — |
| 2005-12-28 | $16.83 | $16.83 | 1,661,000 | — | — |
| 2005-12-27 | $16.59 | $16.59 | 2,246,300 | — | — |
| 2005-12-23 | $13.76 | $13.76 | 673,300 | — | — |
| 2005-12-22 | $12.86 | $12.86 | 499,800 | — | — |
| 2005-12-21 | $12.10 | $12.10 | 254,900 | — | — |
| 2005-12-20 | $11.62 | $11.62 | 232,700 | — | — |
| 2005-12-19 | $11.44 | $11.44 | 235,100 | — | — |
| 2005-12-16 | $11.96 | $11.96 | 473,600 | — | — |
| 2005-12-15 | $12.00 | $12.00 | 366,100 | — | — |
| 2005-12-14 | $11.65 | $11.65 | 180,600 | — | — |
| 2005-12-13 | $11.65 | $11.65 | 198,000 | — | — |
| 2005-12-12 | $11.56 | $11.56 | 594,300 | — | — |
| 2005-12-09 | $11.49 | $11.49 | 506,100 | — | — |
| 2005-12-08 | $10.70 | $10.70 | 405,800 | — | — |
| 2005-12-07 | $10.44 | $10.44 | 370,600 | — | — |
| 2005-12-06 | $10.58 | $10.58 | 359,900 | — | — |
| 2005-12-05 | $10.46 | $10.46 | 618,500 | — | — |
| 2005-12-02 | $10.80 | $10.80 | 250,000 | — | — |
| 2005-12-01 | $10.91 | $10.91 | 286,600 | — | — |
| 2005-11-30 | $11.17 | $11.17 | 970,700 | — | — |
| 2005-11-29 | $10.58 | $10.58 | 229,500 | — | — |
| 2005-11-28 | $10.74 | $10.74 | 398,000 | — | — |
| 2005-11-25 | $11.31 | $11.31 | 75,500 | — | — |
| 2005-11-23 | $11.36 | $11.36 | 197,100 | — | — |
| 2005-11-22 | $11.41 | $11.41 | 374,600 | — | — |
| 2005-11-21 | $11.27 | $11.27 | 265,700 | — | — |
| 2005-11-18 | $11.23 | $11.23 | 405,400 | — | — |
| 2005-11-17 | $11.28 | $11.28 | 153,000 | — | — |
| 2005-11-16 | $11.14 | $11.14 | 618,300 | — | — |
| 2005-11-15 | $11.14 | $11.14 | 908,500 | — | — |
| 2005-11-14 | $10.89 | $10.89 | 425,200 | — | — |
| 2005-11-11 | $11.03 | $11.03 | 285,700 | — | — |
| 2005-11-10 | $11.21 | $11.21 | 682,000 | — | — |
| 2005-11-09 | $11.47 | $11.47 | 1,626,300 | — | — |
| 2005-11-08 | $12.72 | $12.72 | 218,200 | — | — |
| 2005-11-07 | $13.09 | $13.09 | 194,100 | — | — |
| 2005-11-04 | $13.00 | $13.00 | 259,700 | — | — |
| 2005-11-03 | $12.98 | $12.98 | 524,900 | — | — |
| 2005-11-02 | $12.11 | $12.11 | 418,900 | — | — |
| 2005-11-01 | $12.01 | $12.01 | 410,500 | — | — |
| 2005-10-31 | $12.51 | $12.51 | 554,500 | — | — |
| 2005-10-28 | $11.97 | $11.97 | 532,600 | — | — |
| 2005-10-27 | $11.40 | $11.40 | 427,000 | — | — |
| 2005-10-26 | $10.94 | $10.94 | 461,900 | — | — |
| 2005-10-25 | $11.01 | $11.01 | 963,500 | — | — |
| 2005-10-24 | $11.21 | $11.21 | 1,381,400 | — | — |
| 2005-10-21 | $9.00 | $9.00 | 421,200 | — | — |
| 2005-10-20 | $9.13 | $9.13 | 158,600 | — | — |
| 2005-10-19 | $9.30 | $9.30 | 401,800 | — | — |
| 2005-10-18 | $9.43 | $9.43 | 241,500 | — | — |
| 2005-10-17 | $9.31 | $9.31 | 307,000 | — | — |
| 2005-10-14 | $9.23 | $9.23 | 220,900 | — | — |
| 2005-10-13 | $8.92 | $8.92 | 466,600 | — | — |
| 2005-10-12 | $8.76 | $8.76 | 1,263,800 | — | — |
| 2005-10-11 | $9.40 | $9.40 | 456,200 | — | — |
| 2005-10-10 | $9.39 | $9.39 | 183,400 | — | — |
| 2005-10-07 | $9.50 | $9.50 | 460,200 | — | — |
| 2005-10-06 | $9.25 | $9.25 | 1,054,600 | — | — |
| 2005-10-05 | $9.83 | $9.83 | 544,300 | — | — |
| 2005-10-04 | $10.10 | $10.10 | 571,300 | — | — |
| 2005-10-03 | $9.70 | $9.70 | 474,300 | — | — |
| 2005-09-30 | $9.49 | $9.49 | 252,000 | — | — |
| 2005-09-29 | $9.53 | $9.53 | 203,500 | — | — |
| 2005-09-28 | $9.42 | $9.42 | 414,700 | — | — |
| 2005-09-27 | $9.37 | $9.37 | 1,103,600 | — | — |
| 2005-09-26 | $8.50 | $8.50 | 270,900 | — | — |
| 2005-09-23 | $8.26 | $8.26 | 152,500 | — | — |
| 2005-09-22 | $8.24 | $8.24 | 229,700 | — | — |
| 2005-09-21 | $8.28 | $8.28 | 181,500 | — | — |
| 2005-09-20 | $8.67 | $8.67 | 277,300 | — | — |
| 2005-09-19 | $8.44 | $8.44 | 188,600 | — | — |
| 2005-09-16 | $8.35 | $8.35 | 778,100 | — | — |
| 2005-09-15 | $7.77 | $7.77 | 307,600 | — | — |
| 2005-09-14 | $8.01 | $8.01 | 340,700 | — | — |
| 2005-09-13 | $8.36 | $8.36 | 219,100 | — | — |
| 2005-09-12 | $8.55 | $8.55 | 175,200 | — | — |
| 2005-09-09 | $8.41 | $8.41 | 214,400 | — | — |
| 2005-09-08 | $8.49 | $8.49 | 204,500 | — | — |
| 2005-09-07 | $8.39 | $8.39 | 431,200 | — | — |
| 2005-09-06 | $8.05 | $8.05 | 422,900 | — | — |
| 2005-09-02 | $7.78 | $7.78 | 254,800 | — | — |
| 2005-09-01 | $7.64 | $7.64 | 187,400 | — | — |
| 2005-08-31 | $7.47 | $7.47 | 197,700 | — | — |
| 2005-08-30 | $7.61 | $7.61 | 211,400 | — | — |
| 2005-08-29 | $7.83 | $7.83 | 303,900 | — | — |
| 2005-08-26 | $7.49 | $7.49 | 313,300 | — | — |
| 2005-08-25 | $7.98 | $7.98 | 244,200 | — | — |
| 2005-08-24 | $8.18 | $8.18 | 202,300 | — | — |
| 2005-08-23 | $8.30 | $8.30 | 276,000 | — | — |
| 2005-08-22 | $8.62 | $8.62 | 131,300 | — | — |
| 2005-08-19 | $8.45 | $8.45 | 79,700 | — | — |
| 2005-08-18 | $8.40 | $8.40 | 151,500 | — | — |
| 2005-08-17 | $8.47 | $8.47 | 166,300 | — | — |
| 2005-08-16 | $8.62 | $8.62 | 208,700 | — | — |
| 2005-08-15 | $8.89 | $8.89 | 336,800 | — | — |
| 2005-08-12 | $8.41 | $8.41 | 299,600 | — | — |
| 2005-08-11 | $8.82 | $8.82 | 149,900 | — | — |
| 2005-08-10 | $8.91 | $8.91 | 272,400 | — | — |
| 2005-08-09 | $8.68 | $8.68 | 237,300 | — | — |
| 2005-08-08 | $8.57 | $8.57 | 756,100 | — | — |
| 2005-08-05 | $9.41 | $9.41 | 320,900 | — | — |
| 2005-08-04 | $9.75 | $9.75 | 225,400 | — | — |
| 2005-08-03 | $9.95 | $9.95 | 183,800 | — | — |
| 2005-08-02 | $10.17 | $10.17 | 606,200 | — | — |
| 2005-08-01 | $9.86 | $9.86 | 181,100 | — | — |
| 2005-07-29 | $9.64 | $9.64 | 129,600 | — | — |
| 2005-07-28 | $9.75 | $9.75 | 131,600 | — | — |
| 2005-07-27 | $9.55 | $9.55 | 204,200 | — | — |
| 2005-07-26 | $9.77 | $9.77 | 137,900 | — | — |
| 2005-07-25 | $9.52 | $9.52 | 306,900 | — | — |
| 2005-07-22 | $9.93 | $9.93 | 577,000 | — | — |
| 2005-07-21 | $10.27 | $10.27 | 340,200 | — | — |
| 2005-07-20 | $10.22 | $10.22 | 422,700 | — | — |
| 2005-07-19 | $9.49 | $9.49 | 193,600 | — | — |
| 2005-07-18 | $9.40 | $9.40 | 161,900 | — | — |
| 2005-07-15 | $9.51 | $9.51 | 357,700 | — | — |
| 2005-07-14 | $9.52 | $9.52 | 228,900 | — | — |
| 2005-07-13 | $9.30 | $9.30 | 226,300 | — | — |
| 2005-07-12 | $9.26 | $9.26 | 311,300 | — | — |
| 2005-07-11 | $9.63 | $9.63 | 380,500 | — | — |
| 2005-07-08 | $9.50 | $9.50 | 281,400 | — | — |
| 2005-07-07 | $8.98 | $8.98 | 204,700 | — | — |
| 2005-07-06 | $9.11 | $9.11 | 286,300 | — | — |
| 2005-07-05 | $9.04 | $9.04 | 506,300 | — | — |
| 2005-07-01 | $8.62 | $8.62 | 315,700 | — | — |
| 2005-06-30 | $8.39 | $8.39 | 242,000 | — | — |
| 2005-06-29 | $8.64 | $8.64 | 201,800 | — | — |
| 2005-06-28 | $8.75 | $8.75 | 540,600 | — | — |
| 2005-06-27 | $8.24 | $8.24 | 360,300 | — | — |
| 2005-06-24 | $8.80 | $8.80 | 862,800 | — | — |
| 2005-06-23 | $8.44 | $8.44 | 267,800 | — | — |
| 2005-06-22 | $8.61 | $8.61 | 317,100 | — | — |
| 2005-06-21 | $8.68 | $8.68 | 815,400 | — | — |
| 2005-06-20 | $8.64 | $8.64 | 830,300 | — | — |
| 2005-06-17 | $7.65 | $7.65 | 981,400 | — | — |
| 2005-06-16 | $7.29 | $7.29 | 413,300 | — | — |
| 2005-06-15 | $6.93 | $6.93 | 262,800 | — | — |
| 2005-06-14 | $6.60 | $6.60 | 260,500 | — | — |
| 2005-06-13 | $6.22 | $6.22 | 160,300 | — | — |
| 2005-06-10 | $6.36 | $6.36 | 130,000 | — | — |
| 2005-06-09 | $6.20 | $6.20 | 250,200 | — | — |
| 2005-06-08 | $6.15 | $6.15 | 237,700 | — | — |
| 2005-06-07 | $6.25 | $6.25 | 241,400 | — | — |
| 2005-06-06 | $6.24 | $6.24 | 219,900 | — | — |
| 2005-06-03 | $6.16 | $6.16 | 255,600 | — | — |
| 2005-06-02 | $6.40 | $6.40 | 231,200 | — | — |
| 2005-06-01 | $6.41 | $6.41 | 340,300 | — | — |
| 2005-05-31 | $6.23 | $6.23 | 234,200 | — | — |
| 2005-05-27 | $6.63 | $6.63 | 212,500 | — | — |
| 2005-05-26 | $6.42 | $6.42 | 171,900 | — | — |
| 2005-05-25 | $6.40 | $6.40 | 232,800 | — | — |
| 2005-05-24 | $6.63 | $6.63 | 477,100 | — | — |
| 2005-05-23 | $6.51 | $6.51 | 523,100 | — | — |
| 2005-05-20 | $6.22 | $6.22 | 270,600 | — | — |
| 2005-05-19 | $6.32 | $6.32 | 337,500 | — | — |
| 2005-05-18 | $6.50 | $6.50 | 535,400 | — | — |
| 2005-05-17 | $6.57 | $6.57 | 520,100 | — | — |
| 2005-05-16 | $6.02 | $6.02 | 325,500 | — | — |
| 2005-05-13 | $6.04 | $6.04 | 367,800 | — | — |
| 2005-05-12 | $6.28 | $6.28 | 514,000 | — | — |
| 2005-05-11 | $6.72 | $6.72 | 424,200 | — | — |
| 2005-05-10 | $6.84 | $6.84 | 489,600 | — | — |
| 2005-05-09 | $6.89 | $6.89 | 455,600 | — | — |
| 2005-05-06 | $6.90 | $6.90 | 951,800 | — | — |
| 2005-05-05 | $7.28 | $7.28 | 798,400 | — | — |
| 2005-05-04 | $6.64 | $6.64 | 786,300 | — | — |
| 2005-05-03 | $6.16 | $6.16 | 968,800 | — | — |
| 2005-05-02 | $6.06 | $6.06 | 456,400 | — | — |
| 2005-04-29 | $5.57 | $5.57 | 291,900 | — | — |
| 2005-04-28 | $5.38 | $5.38 | 384,900 | — | — |
| 2005-04-27 | $5.75 | $5.75 | 446,800 | — | — |
| 2005-04-26 | $5.70 | $5.70 | 508,400 | — | — |
| 2005-04-25 | $5.25 | $5.25 | 294,600 | — | — |
| 2005-04-22 | $5.02 | $5.02 | 390,000 | — | — |
| 2005-04-21 | $5.21 | $5.21 | 488,900 | — | — |
| 2005-04-20 | $4.84 | $4.84 | 269,800 | — | — |
| 2005-04-19 | $4.80 | $4.80 | 199,600 | — | — |
| 2005-04-18 | $4.73 | $4.73 | 590,600 | — | — |
| 2005-04-15 | $4.74 | $4.74 | 524,900 | — | — |
| 2005-04-14 | $4.63 | $4.63 | 612,200 | — | — |
| 2005-04-13 | $4.80 | $4.80 | 732,700 | — | — |
| 2005-04-12 | $4.73 | $4.73 | 795,100 | — | — |
| 2005-04-11 | $4.92 | $4.92 | 737,900 | — | — |
| 2005-04-08 | $4.77 | $4.77 | 150,000 | — | — |
| 2005-04-07 | $4.87 | $4.87 | 487,900 | — | — |
| 2005-04-06 | $4.68 | $4.68 | 427,700 | — | — |
| 2005-04-05 | $4.65 | $4.65 | 281,000 | — | — |
| 2005-04-04 | $4.88 | $4.88 | 249,200 | — | — |
| 2005-04-01 | $4.99 | $4.99 | 202,000 | — | — |
| 2005-03-31 | $5.11 | $5.11 | 230,600 | — | — |
| 2005-03-30 | $5.05 | $5.05 | 174,500 | — | — |
| 2005-03-29 | $4.86 | $4.86 | 388,100 | — | — |
| 2005-03-28 | $5.23 | $5.23 | 278,900 | — | — |
| 2005-03-24 | $5.37 | $5.37 | 433,500 | — | — |
| 2005-03-23 | $5.51 | $5.51 | 113,700 | — | — |
| 2005-03-22 | $5.45 | $5.45 | 206,000 | — | — |
| 2005-03-21 | $5.52 | $5.52 | 171,600 | — | — |
| 2005-03-18 | $5.51 | $5.51 | 708,200 | — | — |
| 2005-03-17 | $5.34 | $5.34 | 266,700 | — | — |
| 2005-03-16 | $5.35 | $5.35 | 352,200 | — | — |
| 2005-03-15 | $5.71 | $5.71 | 545,400 | — | — |
| 2005-03-14 | $5.97 | $5.97 | 673,200 | — | — |
| 2005-03-11 | $5.23 | $5.23 | 265,800 | — | — |
| 2005-03-10 | $5.44 | $5.44 | 394,900 | — | — |
| 2005-03-09 | $5.77 | $5.77 | 407,500 | — | — |
| 2005-03-08 | $5.74 | $5.74 | 259,700 | — | — |
| 2005-03-07 | $5.94 | $5.94 | 300,300 | — | — |
| 2005-03-04 | $5.88 | $5.88 | 441,500 | — | — |
| 2005-03-03 | $6.05 | $6.05 | 242,600 | — | — |
| 2005-03-02 | $6.05 | $6.05 | 329,400 | — | — |
| 2005-03-01 | $6.02 | $6.02 | 352,100 | — | — |
| 2005-02-28 | $6.11 | $6.11 | 339,600 | — | — |
| 2005-02-25 | $6.47 | $6.47 | 147,600 | — | — |
| 2005-02-24 | $6.48 | $6.48 | 215,900 | — | — |
| 2005-02-23 | $6.40 | $6.40 | 217,600 | — | — |
| 2005-02-22 | $6.46 | $6.46 | 567,300 | — | — |
| 2005-02-18 | $6.39 | $6.39 | 738,400 | — | — |
| 2005-02-17 | $6.57 | $6.57 | 198,300 | — | — |
| 2005-02-16 | $6.77 | $6.77 | 166,400 | — | — |
| 2005-02-15 | $6.90 | $6.90 | 243,200 | — | — |
| 2005-02-14 | $6.87 | $6.87 | 322,100 | — | — |
| 2005-02-11 | $7.09 | $7.09 | 635,200 | — | — |
| 2005-02-10 | $7.23 | $7.23 | 324,700 | — | — |
| 2005-02-09 | $7.05 | $7.05 | 363,000 | — | — |
| 2005-02-08 | $7.37 | $7.37 | 164,300 | — | — |
| 2005-02-07 | $7.46 | $7.46 | 379,600 | — | — |
| 2005-02-04 | $7.51 | $7.51 | 417,800 | — | — |
| 2005-02-03 | $7.23 | $7.23 | 401,600 | — | — |
| 2005-02-02 | $7.19 | $7.19 | 224,100 | — | — |
| 2005-02-01 | $7.22 | $7.22 | 271,800 | — | — |
| 2005-01-31 | $7.20 | $7.20 | 145,900 | — | — |
| 2005-01-28 | $6.99 | $6.99 | 219,100 | — | — |
| 2005-01-27 | $7.25 | $7.25 | 204,600 | — | — |
| 2005-01-26 | $7.26 | $7.26 | 282,100 | — | — |
| 2005-01-25 | $7.15 | $7.15 | 235,800 | — | — |
| 2005-01-24 | $7.03 | $7.03 | 398,200 | — | — |
| 2005-01-21 | $7.14 | $7.14 | 310,400 | — | — |
| 2005-01-20 | $7.34 | $7.34 | 218,200 | — | — |
| 2005-01-19 | $7.52 | $7.52 | 376,200 | — | — |
| 2005-01-18 | $7.86 | $7.86 | 287,100 | — | — |
| 2005-01-14 | $7.73 | $7.73 | 389,900 | — | — |
| 2005-01-13 | $7.64 | $7.64 | 283,100 | — | — |
| 2005-01-12 | $7.73 | $7.73 | 370,900 | — | — |
| 2005-01-11 | $7.50 | $7.50 | 802,300 | — | — |
| 2005-01-10 | $8.47 | $8.47 | 294,700 | — | — |
| 2005-01-07 | $8.15 | $8.15 | 166,900 | — | — |
| 2005-01-06 | $8.30 | $8.30 | 222,500 | — | — |
| 2005-01-05 | $8.41 | $8.41 | 293,300 | — | — |
| 2005-01-04 | $8.35 | $8.35 | 403,400 | — | — |
| 2005-01-03 | $9.04 | $9.04 | 235,900 | — | — |