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
- 1994-10-06 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 | $9.38 | $12.21 | 37,600 | — | — |
| 2005-12-29 | $9.42 | $12.27 | 218,400 | — | — |
| 2005-12-28 | $9.30 | $12.12 | 311,600 | — | — |
| 2005-12-27 | $9.29 | $12.10 | 61,600 | — | — |
| 2005-12-23 | $9.33 | $12.15 | 60,400 | — | — |
| 2005-12-22 | $9.33 | $12.15 | 102,000 | — | — |
| 2005-12-21 | $9.26 | $12.05 | 103,600 | — | — |
| 2005-12-20 | $9.17 | $11.94 | 33,600 | — | — |
| 2005-12-19 | $9.18 | $11.96 | 38,800 | — | — |
| 2005-12-16 | $9.19 | $11.96 | 70,800 | — | — |
| 2005-12-15 | $9.12 | $11.88 | 48,000 | — | — |
| 2005-12-14 | $9.13 | $11.89 | 92,400 | — | — |
| 2005-12-13 | $9.19 | $11.97 | 89,600 | — | — |
| 2005-12-12 | $9.25 | $12.05 | 72,800 | — | — |
| 2005-12-09 | $9.08 | $11.83 | 80,400 | — | — |
| 2005-12-08 | $9.03 | $11.76 | 325,200 | — | — |
| 2005-12-07 | $8.90 | $11.59 | 66,400 | — | — |
| 2005-12-06 | $9.01 | $11.73 | 301,200 | — | — |
| 2005-12-05 | $9.04 | $11.77 | 332,000 | — | — |
| 2005-12-02 | $8.99 | $11.71 | 287,600 | — | — |
| 2005-12-01 | $9.08 | $11.83 | 104,800 | — | — |
| 2005-11-30 | $8.90 | $11.60 | 204,800 | — | — |
| 2005-11-29 | $8.89 | $11.57 | 98,400 | — | — |
| 2005-11-28 | $8.85 | $11.52 | 314,400 | — | — |
| 2005-11-25 | $8.82 | $11.48 | 47,200 | — | — |
| 2005-11-23 | $8.83 | $11.49 | 252,800 | — | — |
| 2005-11-22 | $8.84 | $11.52 | 112,400 | — | — |
| 2005-11-21 | $8.88 | $11.56 | 211,200 | — | — |
| 2005-11-18 | $9.05 | $11.78 | 434,800 | — | — |
| 2005-11-17 | $9.05 | $11.79 | 377,200 | — | — |
| 2005-11-16 | $9.51 | $12.38 | 57,600 | — | — |
| 2005-11-15 | $9.50 | $12.38 | 68,400 | — | — |
| 2005-11-14 | $9.55 | $12.44 | 31,200 | — | — |
| 2005-11-11 | $9.55 | $12.44 | 27,600 | — | — |
| 2005-11-10 | $9.41 | $12.26 | 42,800 | — | — |
| 2005-11-09 | $9.43 | $12.28 | 20,000 | — | — |
| 2005-11-08 | $9.50 | $12.37 | 30,400 | — | — |
| 2005-11-07 | $9.53 | $12.41 | 76,000 | — | — |
| 2005-11-04 | $9.30 | $12.12 | 30,800 | — | — |
| 2005-11-03 | $9.47 | $12.33 | 66,800 | — | — |
| 2005-11-02 | $9.42 | $12.26 | 71,200 | — | — |
| 2005-11-01 | $9.24 | $12.03 | 40,800 | — | — |
| 2005-10-31 | $9.12 | $11.88 | 32,000 | — | — |
| 2005-10-28 | $9.11 | $11.86 | 38,800 | — | — |
| 2005-10-27 | $9.00 | $11.72 | 148,400 | — | — |
| 2005-10-26 | $9.00 | $11.73 | 56,000 | — | — |
| 2005-10-25 | $9.15 | $11.92 | 25,200 | — | — |
| 2005-10-24 | $9.11 | $11.87 | 33,200 | — | — |
| 2005-10-21 | $8.97 | $11.68 | 52,000 | — | — |
| 2005-10-20 | $8.96 | $11.67 | 33,200 | — | — |
| 2005-10-19 | $9.02 | $11.74 | 92,400 | — | — |
| 2005-10-18 | $8.87 | $11.56 | 59,200 | — | — |
| 2005-10-17 | $9.01 | $11.74 | 20,000 | — | — |
| 2005-10-14 | $9.11 | $11.87 | 121,200 | — | — |
| 2005-10-13 | $9.02 | $11.74 | 51,600 | — | — |
| 2005-10-12 | $9.03 | $11.76 | 88,400 | — | — |
| 2005-10-11 | $9.06 | $11.80 | 40,400 | — | — |
| 2005-10-10 | $9.13 | $11.89 | 42,400 | — | — |
| 2005-10-07 | $9.22 | $12.00 | 60,400 | — | — |
| 2005-10-06 | $9.28 | $12.08 | 58,800 | — | — |
| 2005-10-05 | $9.29 | $12.10 | 55,600 | — | — |
| 2005-10-04 | $9.30 | $12.12 | 31,200 | — | — |
| 2005-10-03 | $9.30 | $12.11 | 35,200 | — | — |
| 2005-09-30 | $9.22 | $12.01 | 31,600 | — | — |
| 2005-09-29 | $9.27 | $12.07 | 88,000 | — | — |
| 2005-09-28 | $9.22 | $12.00 | 50,400 | — | — |
| 2005-09-27 | $9.25 | $12.05 | 63,200 | — | — |
| 2005-09-26 | $9.32 | $12.14 | 48,000 | — | — |
| 2005-09-23 | $9.33 | $12.15 | 52,400 | — | — |
| 2005-09-22 | $9.33 | $12.15 | 54,800 | — | — |
| 2005-09-21 | $9.40 | $12.24 | 32,000 | — | — |
| 2005-09-20 | $9.49 | $12.36 | 86,400 | — | — |
| 2005-09-19 | $9.46 | $12.32 | 55,600 | — | — |
| 2005-09-16 | $9.58 | $12.47 | 90,400 | — | — |
| 2005-09-15 | $9.55 | $12.43 | 24,800 | — | — |
| 2005-09-14 | $9.69 | $12.62 | 84,800 | — | — |
| 2005-09-13 | $9.74 | $12.68 | 22,400 | — | — |
| 2005-09-12 | $9.78 | $12.74 | 56,000 | — | — |
| 2005-09-09 | $9.88 | $12.86 | 34,400 | — | — |
| 2005-09-08 | $9.82 | $12.79 | 40,000 | — | — |
| 2005-09-07 | $9.87 | $12.85 | 71,600 | — | — |
| 2005-09-06 | $9.81 | $12.78 | 78,400 | — | — |
| 2005-09-02 | $9.63 | $12.54 | 58,000 | — | — |
| 2005-09-01 | $9.61 | $12.52 | 69,200 | — | — |
| 2005-08-31 | $9.37 | $12.20 | 74,800 | — | — |
| 2005-08-30 | $9.31 | $12.12 | 47,600 | — | — |
| 2005-08-29 | $9.42 | $12.27 | 72,400 | — | — |
| 2005-08-26 | $9.38 | $12.22 | 50,800 | — | — |
| 2005-08-25 | $9.39 | $12.23 | 64,400 | — | — |
| 2005-08-24 | $9.40 | $12.25 | 19,200 | — | — |
| 2005-08-23 | $9.48 | $12.34 | 30,000 | — | — |
| 2005-08-22 | $9.39 | $12.23 | 18,000 | — | — |
| 2005-08-19 | $9.36 | $12.19 | 68,000 | — | — |
| 2005-08-18 | $9.33 | $12.15 | 31,600 | — | — |
| 2005-08-17 | $9.38 | $12.21 | 52,800 | — | — |
| 2005-08-16 | $9.48 | $12.34 | 34,800 | — | — |
| 2005-08-15 | $9.51 | $12.38 | 60,400 | — | — |
| 2005-08-12 | $9.51 | $12.39 | 246,400 | — | — |
| 2005-08-11 | $9.51 | $12.39 | 390,400 | — | — |
| 2005-08-10 | $9.39 | $12.23 | 251,200 | — | — |
| 2005-08-09 | $9.41 | $12.25 | 268,000 | — | — |
| 2005-08-08 | $9.39 | $12.23 | 270,400 | — | — |
| 2005-08-05 | $9.25 | $12.04 | 129,600 | — | — |
| 2005-08-04 | $9.32 | $12.14 | 114,800 | — | — |
| 2005-08-03 | $9.34 | $12.17 | 62,800 | — | — |
| 2005-08-02 | $9.48 | $12.27 | 52,400 | — | — |
| 2005-08-01 | $9.43 | $12.20 | 98,400 | — | — |
| 2005-07-29 | $9.23 | $11.93 | 108,400 | — | — |
| 2005-07-28 | $9.26 | $11.97 | 110,400 | — | — |
| 2005-07-27 | $9.48 | $12.26 | 74,800 | — | — |
| 2005-07-26 | $9.31 | $12.04 | 98,800 | — | — |
| 2005-07-25 | $9.38 | $12.14 | 116,000 | — | — |
| 2005-07-22 | $9.28 | $12.00 | 104,000 | — | — |
| 2005-07-21 | $9.31 | $12.05 | 138,000 | — | — |
| 2005-07-20 | $9.26 | $11.98 | 85,600 | — | — |
| 2005-07-19 | $9.22 | $11.92 | 202,400 | — | — |
| 2005-07-18 | $9.28 | $12.00 | 128,400 | — | — |
| 2005-07-15 | $9.44 | $12.21 | 50,000 | — | — |
| 2005-07-14 | $9.48 | $12.27 | 77,200 | — | — |
| 2005-07-13 | $9.45 | $12.23 | 277,200 | — | — |
| 2005-07-12 | $9.65 | $12.48 | 49,200 | — | — |
| 2005-07-11 | $9.60 | $12.41 | 123,600 | — | — |
| 2005-07-08 | $9.54 | $12.34 | 88,400 | — | — |
| 2005-07-07 | $9.41 | $12.17 | 90,000 | — | — |
| 2005-07-06 | $9.50 | $12.29 | 72,000 | — | — |
| 2005-07-05 | $9.56 | $12.36 | 90,800 | — | — |
| 2005-07-01 | $9.68 | $12.52 | 57,600 | — | — |
| 2005-06-30 | $9.68 | $12.52 | 241,600 | — | — |
| 2005-06-29 | $9.71 | $12.56 | 116,400 | — | — |
| 2005-06-28 | $9.69 | $12.54 | 90,800 | — | — |
| 2005-06-27 | $9.73 | $12.59 | 66,000 | — | — |
| 2005-06-24 | $9.76 | $12.62 | 73,600 | — | — |
| 2005-06-23 | $9.83 | $12.71 | 183,600 | — | — |
| 2005-06-22 | $9.95 | $12.87 | 55,200 | — | — |
| 2005-06-21 | $9.88 | $12.77 | 70,400 | — | — |
| 2005-06-20 | $9.85 | $12.75 | 110,800 | — | — |
| 2005-06-17 | $10.04 | $12.98 | 128,400 | — | — |
| 2005-06-16 | $9.92 | $12.83 | 74,400 | — | — |
| 2005-06-15 | $9.85 | $12.75 | 124,000 | — | — |
| 2005-06-14 | $9.89 | $12.79 | 78,400 | — | — |
| 2005-06-13 | $9.85 | $12.74 | 241,600 | — | — |
| 2005-06-10 | $9.85 | $12.75 | 177,200 | — | — |
| 2005-06-09 | $9.74 | $12.59 | 136,800 | — | — |
| 2005-06-08 | $9.82 | $12.70 | 134,000 | — | — |
| 2005-06-07 | $9.90 | $12.80 | 96,000 | — | — |
| 2005-06-06 | $9.80 | $12.68 | 108,800 | — | — |
| 2005-06-03 | $9.79 | $12.66 | 88,800 | — | — |
| 2005-06-02 | $9.80 | $12.67 | 86,800 | — | — |
| 2005-06-01 | $9.67 | $12.51 | 161,600 | — | — |
| 2005-05-31 | $9.64 | $12.47 | 297,600 | — | — |
| 2005-05-27 | $9.86 | $12.76 | 156,800 | — | — |
| 2005-05-26 | $9.92 | $12.83 | 129,600 | — | — |
| 2005-05-25 | $9.88 | $12.77 | 275,200 | — | — |
| 2005-05-24 | $9.84 | $12.72 | 190,000 | — | — |
| 2005-05-23 | $9.89 | $12.79 | 167,600 | — | — |
| 2005-05-20 | $9.87 | $12.77 | 212,000 | — | — |
| 2005-05-19 | $9.94 | $12.86 | 402,000 | — | — |
| 2005-05-18 | $9.97 | $12.89 | 171,200 | — | — |
| 2005-05-17 | $9.96 | $12.88 | 188,800 | — | — |
| 2005-05-16 | $9.94 | $12.86 | 206,000 | — | — |
| 2005-05-13 | $9.96 | $12.88 | 140,000 | — | — |
| 2005-05-12 | $10.00 | $12.94 | 48,400 | — | — |
| 2005-05-11 | $10.05 | $13.00 | 98,800 | — | — |
| 2005-05-10 | $10.06 | $13.01 | 42,000 | — | — |
| 2005-05-09 | $10.10 | $13.06 | 78,000 | — | — |
| 2005-05-06 | $10.09 | $13.06 | 224,000 | — | — |
| 2005-05-05 | $9.99 | $12.92 | 43,200 | — | — |
| 2005-05-04 | $9.93 | $12.84 | 68,000 | — | — |
| 2005-05-03 | $9.75 | $12.61 | 73,200 | — | — |
| 2005-05-02 | $9.90 | $12.81 | 126,400 | — | — |
| 2005-04-29 | $9.87 | $12.77 | 112,000 | — | — |
| 2005-04-28 | $9.79 | $12.67 | 125,200 | — | — |
| 2005-04-27 | $9.87 | $12.77 | 108,800 | — | — |
| 2005-04-26 | $10.10 | $12.83 | 110,400 | — | — |
| 2005-04-25 | $10.23 | $13.00 | 48,800 | — | — |
| 2005-04-22 | $10.16 | $12.90 | 48,400 | — | — |
| 2005-04-21 | $10.28 | $13.05 | 58,000 | — | — |
| 2005-04-20 | $10.09 | $12.81 | 150,000 | — | — |
| 2005-04-19 | $10.09 | $12.81 | 150,400 | — | — |
| 2005-04-18 | $10.18 | $12.93 | 181,200 | — | — |
| 2005-04-15 | $10.10 | $12.83 | 153,200 | — | — |
| 2005-04-14 | $10.19 | $12.94 | 217,600 | — | — |
| 2005-04-13 | $10.24 | $13.01 | 93,200 | — | — |
| 2005-04-12 | $10.18 | $12.93 | 67,600 | — | — |
| 2005-04-11 | $10.18 | $12.92 | 20,000 | — | — |
| 2005-04-08 | $10.05 | $12.77 | 62,400 | — | — |
| 2005-04-07 | $10.07 | $12.79 | 69,200 | — | — |
| 2005-04-06 | $10.07 | $12.79 | 93,200 | — | — |
| 2005-04-05 | $10.12 | $12.86 | 79,600 | — | — |
| 2005-04-04 | $10.12 | $12.86 | 83,200 | — | — |
| 2005-04-01 | $10.21 | $12.96 | 67,600 | — | — |
| 2005-03-31 | $10.41 | $13.22 | 73,600 | — | — |
| 2005-03-30 | $10.55 | $13.40 | 123,200 | — | — |
| 2005-03-29 | $10.26 | $13.04 | 144,800 | — | — |
| 2005-03-28 | $10.27 | $13.04 | 68,400 | — | — |
| 2005-03-24 | $10.32 | $13.11 | 120,400 | — | — |
| 2005-03-23 | $10.16 | $12.90 | 88,800 | — | — |
| 2005-03-22 | $10.08 | $12.81 | 86,400 | — | — |
| 2005-03-21 | $10.18 | $12.92 | 129,600 | — | — |
| 2005-03-18 | $10.25 | $13.02 | 118,400 | — | — |
| 2005-03-17 | $10.31 | $13.10 | 162,800 | — | — |
| 2005-03-16 | $10.35 | $13.15 | 118,400 | — | — |
| 2005-03-15 | $10.28 | $13.06 | 114,400 | — | — |
| 2005-03-14 | $10.31 | $13.10 | 85,200 | — | — |
| 2005-03-11 | $10.26 | $13.03 | 126,800 | — | — |
| 2005-03-10 | $10.43 | $13.24 | 73,200 | — | — |
| 2005-03-09 | $10.38 | $13.18 | 72,800 | — | — |
| 2005-03-08 | $10.64 | $13.51 | 133,200 | — | — |
| 2005-03-07 | $10.60 | $13.46 | 84,000 | — | — |
| 2005-03-04 | $10.67 | $13.55 | 89,200 | — | — |
| 2005-03-03 | $10.42 | $13.23 | 65,200 | — | — |
| 2005-03-02 | $10.27 | $13.05 | 114,800 | — | — |
| 2005-03-01 | $10.42 | $13.24 | 77,200 | — | — |
| 2005-02-28 | $10.21 | $12.97 | 181,600 | — | — |
| 2005-02-25 | $10.55 | $13.40 | 97,200 | — | — |
| 2005-02-24 | $10.26 | $13.04 | 79,600 | — | — |
| 2005-02-23 | $10.29 | $13.07 | 96,400 | — | — |
| 2005-02-22 | $10.31 | $13.10 | 160,400 | — | — |
| 2005-02-18 | $10.17 | $12.92 | 152,000 | — | — |
| 2005-02-17 | $10.12 | $12.85 | 138,000 | — | — |
| 2005-02-16 | $9.45 | $12.00 | 58,400 | — | — |
| 2005-02-15 | $9.52 | $12.09 | 102,000 | — | — |
| 2005-02-14 | $9.48 | $12.03 | 90,800 | — | — |
| 2005-02-11 | $9.30 | $11.82 | 123,200 | — | — |
| 2005-02-10 | $9.37 | $11.90 | 60,800 | — | — |
| 2005-02-09 | $9.36 | $11.89 | 161,200 | — | — |
| 2005-02-08 | $9.31 | $11.82 | 123,600 | — | — |
| 2005-02-07 | $9.40 | $11.94 | 110,400 | — | — |
| 2005-02-04 | $9.38 | $11.92 | 121,600 | — | — |
| 2005-02-03 | $9.40 | $11.94 | 100,400 | — | — |
| 2005-02-02 | $9.43 | $11.98 | 77,200 | — | — |
| 2005-02-01 | $9.35 | $11.87 | 96,800 | — | — |
| 2005-01-31 | $9.17 | $11.64 | 114,000 | — | — |
| 2005-01-28 | $9.15 | $11.62 | 63,600 | — | — |
| 2005-01-27 | $9.20 | $11.68 | 106,000 | — | — |
| 2005-01-26 | $9.21 | $11.69 | 173,600 | — | — |
| 2005-01-25 | $9.00 | $11.43 | 70,000 | — | — |
| 2005-01-24 | $8.95 | $11.37 | 231,600 | — | — |
| 2005-01-21 | $9.02 | $11.45 | 214,400 | — | — |
| 2005-01-20 | $9.04 | $11.48 | 240,800 | — | — |
| 2005-01-19 | $9.09 | $11.54 | 112,000 | — | — |
| 2005-01-18 | $9.10 | $11.56 | 405,200 | — | — |
| 2005-01-14 | $9.15 | $11.62 | 212,800 | — | — |
| 2005-01-13 | $9.12 | $11.58 | 78,400 | — | — |
| 2005-01-12 | $9.24 | $11.74 | 57,200 | — | — |
| 2005-01-11 | $9.23 | $11.72 | 95,200 | — | — |
| 2005-01-10 | $9.30 | $11.81 | 212,400 | — | — |
| 2005-01-07 | $9.30 | $11.81 | 59,200 | — | — |
| 2005-01-06 | $9.30 | $11.81 | 74,000 | — | — |
| 2005-01-05 | $9.31 | $11.82 | 88,000 | — | — |
| 2005-01-04 | $9.30 | $11.81 | 143,600 | — | — |
| 2005-01-03 | $9.24 | $11.73 | 243,600 | — | — |