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
- 1973-05-03 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 | $7.01 | $23.43 | 153,500 | — | — |
| 2005-12-29 | $7.06 | $23.59 | 151,900 | — | — |
| 2005-12-28 | $7.32 | $24.46 | 269,400 | — | — |
| 2005-12-27 | $7.06 | $23.59 | 209,400 | — | — |
| 2005-12-23 | $7.21 | $24.10 | 337,600 | — | — |
| 2005-12-22 | $6.57 | $21.96 | 154,200 | — | — |
| 2005-12-21 | $6.54 | $21.86 | 174,600 | — | — |
| 2005-12-20 | $6.75 | $22.56 | 107,400 | — | — |
| 2005-12-19 | $6.79 | $22.69 | 135,000 | — | — |
| 2005-12-16 | $6.83 | $22.83 | 252,900 | — | — |
| 2005-12-15 | $6.68 | $22.32 | 165,700 | — | — |
| 2005-12-14 | $6.80 | $22.73 | 148,200 | — | — |
| 2005-12-13 | $6.84 | $22.86 | 180,400 | — | — |
| 2005-12-12 | $6.93 | $23.16 | 128,600 | — | — |
| 2005-12-09 | $6.97 | $23.29 | 133,000 | — | — |
| 2005-12-08 | $6.92 | $23.13 | 159,300 | — | — |
| 2005-12-07 | $7.03 | $23.49 | 137,400 | — | — |
| 2005-12-06 | $7.04 | $23.53 | 86,100 | — | — |
| 2005-12-05 | $7.11 | $23.76 | 138,900 | — | — |
| 2005-12-02 | $7.15 | $23.90 | 89,800 | — | — |
| 2005-12-01 | $7.29 | $24.36 | 142,700 | — | — |
| 2005-11-30 | $7.05 | $23.56 | 120,600 | — | — |
| 2005-11-29 | $7.01 | $23.43 | 169,600 | — | — |
| 2005-11-28 | $6.97 | $23.29 | 155,000 | — | — |
| 2005-11-25 | $7.18 | $24.00 | 40,900 | — | — |
| 2005-11-23 | $7.22 | $24.13 | 179,700 | — | — |
| 2005-11-22 | $7.16 | $23.93 | 158,200 | — | — |
| 2005-11-21 | $7.27 | $24.30 | 156,100 | — | — |
| 2005-11-18 | $7.06 | $23.59 | 86,100 | — | — |
| 2005-11-17 | $7.10 | $23.73 | 151,100 | — | — |
| 2005-11-16 | $6.84 | $22.86 | 321,500 | — | — |
| 2005-11-15 | $7.16 | $23.93 | 111,800 | — | — |
| 2005-11-14 | $7.34 | $24.53 | 114,500 | — | — |
| 2005-11-11 | $7.56 | $25.27 | 83,900 | — | — |
| 2005-11-10 | $7.59 | $25.37 | 86,800 | — | — |
| 2005-11-09 | $7.61 | $25.43 | 130,400 | — | — |
| 2005-11-08 | $7.43 | $24.83 | 166,400 | — | — |
| 2005-11-07 | $7.69 | $25.70 | 119,600 | — | — |
| 2005-11-04 | $7.40 | $24.73 | 116,800 | — | — |
| 2005-11-03 | $7.52 | $25.13 | 100,600 | — | — |
| 2005-11-02 | $7.57 | $25.30 | 240,800 | — | — |
| 2005-11-01 | $7.32 | $24.46 | 225,900 | — | — |
| 2005-10-31 | $7.33 | $24.50 | 261,600 | — | — |
| 2005-10-28 | $7.24 | $24.20 | 354,900 | — | — |
| 2005-10-27 | $7.35 | $24.56 | 381,500 | — | — |
| 2005-10-26 | $7.81 | $26.10 | 216,800 | — | — |
| 2005-10-25 | $8.11 | $27.10 | 240,000 | — | — |
| 2005-10-24 | $8.59 | $28.71 | 127,900 | — | — |
| 2005-10-21 | $8.85 | $29.58 | 102,400 | — | — |
| 2005-10-20 | $9.01 | $30.11 | 133,500 | — | — |
| 2005-10-19 | $8.85 | $29.58 | 95,800 | — | — |
| 2005-10-18 | $8.60 | $28.74 | 81,500 | — | — |
| 2005-10-17 | $8.78 | $29.34 | 65,800 | — | — |
| 2005-10-14 | $8.84 | $29.54 | 53,900 | — | — |
| 2005-10-13 | $8.72 | $29.14 | 124,600 | — | — |
| 2005-10-12 | $8.40 | $28.07 | 103,100 | — | — |
| 2005-10-11 | $8.69 | $29.04 | 52,200 | — | — |
| 2005-10-10 | $8.97 | $29.98 | 81,700 | — | — |
| 2005-10-07 | $8.76 | $29.28 | 50,200 | — | — |
| 2005-10-06 | $8.65 | $28.91 | 100,000 | — | — |
| 2005-10-05 | $8.73 | $29.18 | 96,500 | — | — |
| 2005-10-04 | $8.94 | $29.88 | 74,800 | — | — |
| 2005-10-03 | $9.20 | $30.75 | 166,200 | — | — |
| 2005-09-30 | $9.20 | $30.75 | 78,000 | — | — |
| 2005-09-29 | $9.41 | $31.45 | 80,500 | — | — |
| 2005-09-28 | $9.16 | $30.61 | 115,100 | — | — |
| 2005-09-27 | $9.42 | $31.48 | 152,600 | — | — |
| 2005-09-26 | $9.19 | $30.71 | 102,500 | — | — |
| 2005-09-23 | $8.89 | $29.71 | 262,000 | — | — |
| 2005-09-22 | $8.74 | $29.21 | 78,400 | — | — |
| 2005-09-21 | $8.80 | $29.41 | 155,300 | — | — |
| 2005-09-20 | $8.82 | $29.48 | 125,300 | — | — |
| 2005-09-19 | $8.95 | $29.91 | 90,400 | — | — |
| 2005-09-16 | $9.19 | $30.71 | 362,600 | — | — |
| 2005-09-15 | $8.79 | $29.38 | 245,400 | — | — |
| 2005-09-14 | $9.33 | $31.18 | 85,200 | — | — |
| 2005-09-13 | $9.31 | $31.11 | 91,500 | — | — |
| 2005-09-12 | $9.28 | $31.01 | 84,300 | — | — |
| 2005-09-09 | $9.42 | $31.48 | 59,700 | — | — |
| 2005-09-08 | $9.45 | $31.58 | 69,000 | — | — |
| 2005-09-07 | $9.68 | $32.35 | 60,500 | — | — |
| 2005-09-06 | $9.90 | $33.09 | 239,200 | — | — |
| 2005-09-02 | $9.44 | $31.55 | 71,700 | — | — |
| 2005-09-01 | $9.44 | $31.55 | 89,400 | — | — |
| 2005-08-31 | $9.53 | $31.85 | 73,600 | — | — |
| 2005-08-30 | $9.40 | $31.41 | 98,500 | — | — |
| 2005-08-29 | $9.55 | $31.58 | 74,100 | — | — |
| 2005-08-26 | $9.48 | $31.35 | 102,200 | — | — |
| 2005-08-25 | $9.65 | $31.91 | 71,300 | — | — |
| 2005-08-24 | $9.62 | $31.81 | 98,300 | — | — |
| 2005-08-23 | $9.60 | $31.75 | 87,600 | — | — |
| 2005-08-22 | $9.71 | $32.11 | 126,900 | — | — |
| 2005-08-19 | $9.48 | $31.35 | 104,500 | — | — |
| 2005-08-18 | $9.36 | $30.95 | 208,400 | — | — |
| 2005-08-17 | $9.63 | $31.85 | 133,200 | — | — |
| 2005-08-16 | $9.67 | $31.98 | 238,800 | — | — |
| 2005-08-15 | $9.80 | $32.41 | 240,900 | — | — |
| 2005-08-12 | $9.86 | $32.61 | 157,400 | — | — |
| 2005-08-11 | $9.95 | $32.90 | 168,100 | — | — |
| 2005-08-10 | $10.07 | $33.30 | 343,300 | — | — |
| 2005-08-09 | $9.87 | $32.64 | 163,800 | — | — |
| 2005-08-08 | $9.96 | $32.94 | 335,700 | — | — |
| 2005-08-05 | $10.09 | $33.37 | 199,100 | — | — |
| 2005-08-04 | $10.23 | $33.83 | 238,100 | — | — |
| 2005-08-03 | $10.22 | $33.80 | 333,500 | — | — |
| 2005-08-02 | $10.22 | $33.80 | 671,300 | — | — |
| 2005-08-01 | $10.88 | $35.98 | 936,900 | — | — |
| 2005-07-29 | $11.19 | $37.01 | 3,386,500 | — | — |
| 2005-07-28 | $10.05 | $33.24 | 626,200 | — | — |
| 2005-07-27 | $9.14 | $30.23 | 159,300 | — | — |
| 2005-07-26 | $8.79 | $29.07 | 89,400 | — | — |
| 2005-07-25 | $8.75 | $28.94 | 136,000 | — | — |
| 2005-07-22 | $9.09 | $30.06 | 88,500 | — | — |
| 2005-07-21 | $8.82 | $29.17 | 171,900 | — | — |
| 2005-07-20 | $9.10 | $30.09 | 165,100 | — | — |
| 2005-07-19 | $8.86 | $29.30 | 51,400 | — | — |
| 2005-07-18 | $8.75 | $28.94 | 57,000 | — | — |
| 2005-07-15 | $8.89 | $29.40 | 54,200 | — | — |
| 2005-07-14 | $8.80 | $29.10 | 53,700 | — | — |
| 2005-07-13 | $8.79 | $29.07 | 33,200 | — | — |
| 2005-07-12 | $8.80 | $29.10 | 55,200 | — | — |
| 2005-07-11 | $8.85 | $29.27 | 87,900 | — | — |
| 2005-07-08 | $8.73 | $28.87 | 98,400 | — | — |
| 2005-07-07 | $8.53 | $28.21 | 51,700 | — | — |
| 2005-07-06 | $8.49 | $28.08 | 35,900 | — | — |
| 2005-07-05 | $8.56 | $28.31 | 39,800 | — | — |
| 2005-07-01 | $8.43 | $27.88 | 30,100 | — | — |
| 2005-06-30 | $8.37 | $27.68 | 51,700 | — | — |
| 2005-06-29 | $8.28 | $27.38 | 57,600 | — | — |
| 2005-06-28 | $8.18 | $27.05 | 39,100 | — | — |
| 2005-06-27 | $8.18 | $27.05 | 61,000 | — | — |
| 2005-06-24 | $8.19 | $27.08 | 101,600 | — | — |
| 2005-06-23 | $8.32 | $27.51 | 33,200 | — | — |
| 2005-06-22 | $8.45 | $27.94 | 45,900 | — | — |
| 2005-06-21 | $8.43 | $27.88 | 51,000 | — | — |
| 2005-06-20 | $8.42 | $27.84 | 57,800 | — | — |
| 2005-06-17 | $8.20 | $27.12 | 131,600 | — | — |
| 2005-06-16 | $8.50 | $28.11 | 57,800 | — | — |
| 2005-06-15 | $8.45 | $27.94 | 72,600 | — | — |
| 2005-06-14 | $8.30 | $27.45 | 33,900 | — | — |
| 2005-06-13 | $8.30 | $27.45 | 29,500 | — | — |
| 2005-06-10 | $8.35 | $27.61 | 55,900 | — | — |
| 2005-06-09 | $8.34 | $27.58 | 38,900 | — | — |
| 2005-06-08 | $8.33 | $27.55 | 45,200 | — | — |
| 2005-06-07 | $8.32 | $27.51 | 79,900 | — | — |
| 2005-06-06 | $8.21 | $27.15 | 56,000 | — | — |
| 2005-06-03 | $8.26 | $27.32 | 63,300 | — | — |
| 2005-06-02 | $8.35 | $27.61 | 70,000 | — | — |
| 2005-06-01 | $8.29 | $27.41 | 75,800 | — | — |
| 2005-05-31 | $8.14 | $26.92 | 67,000 | — | — |
| 2005-05-27 | $8.05 | $26.62 | 107,500 | — | — |
| 2005-05-26 | $8.02 | $26.19 | 275,500 | — | — |
| 2005-05-25 | $8.08 | $26.39 | 73,300 | — | — |
| 2005-05-24 | $8.09 | $26.42 | 77,400 | — | — |
| 2005-05-23 | $7.94 | $25.93 | 99,200 | — | — |
| 2005-05-20 | $8.01 | $26.16 | 94,900 | — | — |
| 2005-05-19 | $7.90 | $25.80 | 97,200 | — | — |
| 2005-05-18 | $7.73 | $25.24 | 104,700 | — | — |
| 2005-05-17 | $7.27 | $23.74 | 36,200 | — | — |
| 2005-05-16 | $7.33 | $23.94 | 35,700 | — | — |
| 2005-05-13 | $6.96 | $22.73 | 64,500 | — | — |
| 2005-05-12 | $7.21 | $23.55 | 76,800 | — | — |
| 2005-05-11 | $7.40 | $24.17 | 145,000 | — | — |
| 2005-05-10 | $7.07 | $23.09 | 86,100 | — | — |
| 2005-05-09 | $6.96 | $22.73 | 73,100 | — | — |
| 2005-05-06 | $6.67 | $21.78 | 60,300 | — | — |
| 2005-05-05 | $6.77 | $22.11 | 60,400 | — | — |
| 2005-05-04 | $6.75 | $22.04 | 67,300 | — | — |
| 2005-05-03 | $6.55 | $21.39 | 78,000 | — | — |
| 2005-05-02 | $6.63 | $21.65 | 60,700 | — | — |
| 2005-04-29 | $6.60 | $21.55 | 111,400 | — | — |
| 2005-04-28 | $6.51 | $21.26 | 74,400 | — | — |
| 2005-04-27 | $6.71 | $21.91 | 59,000 | — | — |
| 2005-04-26 | $6.83 | $22.31 | 72,800 | — | — |
| 2005-04-25 | $6.79 | $22.17 | 84,300 | — | — |
| 2005-04-22 | $6.51 | $21.26 | 108,600 | — | — |
| 2005-04-21 | $6.85 | $22.37 | 51,500 | — | — |
| 2005-04-20 | $6.53 | $21.33 | 78,300 | — | — |
| 2005-04-19 | $6.83 | $22.31 | 50,500 | — | — |
| 2005-04-18 | $6.70 | $21.88 | 90,900 | — | — |
| 2005-04-15 | $6.53 | $21.33 | 106,700 | — | — |
| 2005-04-14 | $6.55 | $21.39 | 57,200 | — | — |
| 2005-04-13 | $6.77 | $22.11 | 68,200 | — | — |
| 2005-04-12 | $6.73 | $21.98 | 85,000 | — | — |
| 2005-04-11 | $6.51 | $21.26 | 65,300 | — | — |
| 2005-04-08 | $6.63 | $21.65 | 65,900 | — | — |
| 2005-04-07 | $6.83 | $22.31 | 60,000 | — | — |
| 2005-04-06 | $6.65 | $21.72 | 104,000 | — | — |
| 2005-04-05 | $6.84 | $22.34 | 76,200 | — | — |
| 2005-04-04 | $6.81 | $22.24 | 61,900 | — | — |
| 2005-04-01 | $6.76 | $22.08 | 111,000 | — | — |
| 2005-03-31 | $6.93 | $22.63 | 68,000 | — | — |
| 2005-03-30 | $7.20 | $23.51 | 95,300 | — | — |
| 2005-03-29 | $6.89 | $22.50 | 130,900 | — | — |
| 2005-03-28 | $7.45 | $24.33 | 67,800 | — | — |
| 2005-03-24 | $7.40 | $24.17 | 35,700 | — | — |
| 2005-03-23 | $7.30 | $23.84 | 61,500 | — | — |
| 2005-03-22 | $7.24 | $23.64 | 52,400 | — | — |
| 2005-03-21 | $7.28 | $23.77 | 63,800 | — | — |
| 2005-03-18 | $7.25 | $23.68 | 130,900 | — | — |
| 2005-03-17 | $7.51 | $24.53 | 47,200 | — | — |
| 2005-03-16 | $7.51 | $24.53 | 52,700 | — | — |
| 2005-03-15 | $7.57 | $24.72 | 66,100 | — | — |
| 2005-03-14 | $7.40 | $24.17 | 68,500 | — | — |
| 2005-03-11 | $7.22 | $23.58 | 75,800 | — | — |
| 2005-03-10 | $7.45 | $24.33 | 92,500 | — | — |
| 2005-03-09 | $7.46 | $24.36 | 66,400 | — | — |
| 2005-03-08 | $7.53 | $24.59 | 58,700 | — | — |
| 2005-03-07 | $7.64 | $24.95 | 48,900 | — | — |
| 2005-03-04 | $7.73 | $25.24 | 59,600 | — | — |
| 2005-03-03 | $7.60 | $24.82 | 64,600 | — | — |
| 2005-03-02 | $7.75 | $25.31 | 78,600 | — | — |
| 2005-03-01 | $7.80 | $25.47 | 91,000 | — | — |
| 2005-02-28 | $7.91 | $25.83 | 68,700 | — | — |
| 2005-02-25 | $8.02 | $26.19 | 52,000 | — | — |
| 2005-02-24 | $8.01 | $25.83 | 33,600 | — | — |
| 2005-02-23 | $7.96 | $25.67 | 43,500 | — | — |
| 2005-02-22 | $7.96 | $25.67 | 65,300 | — | — |
| 2005-02-18 | $8.06 | $25.99 | 65,100 | — | — |
| 2005-02-17 | $7.96 | $25.67 | 74,000 | — | — |
| 2005-02-16 | $8.00 | $25.80 | 97,200 | — | — |
| 2005-02-15 | $7.96 | $25.67 | 76,200 | — | — |
| 2005-02-14 | $8.00 | $25.80 | 64,200 | — | — |
| 2005-02-11 | $8.08 | $26.06 | 98,100 | — | — |
| 2005-02-10 | $8.23 | $26.54 | 62,400 | — | — |
| 2005-02-09 | $8.11 | $26.15 | 179,700 | — | — |
| 2005-02-08 | $8.56 | $27.61 | 59,400 | — | — |
| 2005-02-07 | $8.63 | $27.83 | 36,900 | — | — |
| 2005-02-04 | $8.68 | $27.99 | 43,400 | — | — |
| 2005-02-03 | $8.70 | $28.06 | 61,600 | — | — |
| 2005-02-02 | $8.71 | $28.09 | 95,300 | — | — |
| 2005-02-01 | $8.83 | $28.48 | 49,000 | — | — |
| 2005-01-31 | $8.59 | $27.70 | 42,100 | — | — |
| 2005-01-28 | $8.45 | $27.25 | 40,100 | — | — |
| 2005-01-27 | $8.56 | $27.61 | 21,500 | — | — |
| 2005-01-26 | $8.58 | $27.67 | 54,400 | — | — |
| 2005-01-25 | $8.40 | $27.09 | 46,900 | — | — |
| 2005-01-24 | $8.44 | $27.22 | 40,200 | — | — |
| 2005-01-21 | $8.45 | $27.25 | 57,100 | — | — |
| 2005-01-20 | $8.48 | $27.35 | 44,500 | — | — |
| 2005-01-19 | $8.54 | $27.54 | 46,900 | — | — |
| 2005-01-18 | $8.65 | $27.90 | 91,600 | — | — |
| 2005-01-14 | $8.58 | $27.67 | 51,500 | — | — |
| 2005-01-13 | $8.43 | $27.19 | 92,100 | — | — |
| 2005-01-12 | $8.70 | $28.06 | 54,800 | — | — |
| 2005-01-11 | $8.76 | $28.25 | 85,300 | — | — |
| 2005-01-10 | $8.58 | $27.67 | 77,500 | — | — |
| 2005-01-07 | $8.51 | $27.44 | 76,400 | — | — |
| 2005-01-06 | $8.61 | $27.77 | 69,900 | — | — |
| 2005-01-05 | $8.62 | $27.80 | 88,300 | — | — |
| 2005-01-04 | $8.79 | $28.35 | 64,700 | — | — |
| 2005-01-03 | $8.82 | $28.44 | 113,300 | — | — |