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
- 1980-03-17 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 | $9.23 | $14.49 | 45,800 | — | — |
| 2005-12-29 | $9.20 | $14.44 | 43,700 | — | — |
| 2005-12-28 | $9.22 | $14.47 | 38,900 | — | — |
| 2005-12-27 | $9.15 | $14.36 | 30,400 | — | — |
| 2005-12-23 | $9.22 | $14.47 | 16,800 | — | — |
| 2005-12-22 | $9.25 | $14.52 | 35,400 | — | — |
| 2005-12-21 | $9.34 | $14.66 | 67,800 | — | — |
| 2005-12-20 | $9.05 | $14.20 | 172,800 | — | — |
| 2005-12-19 | $8.98 | $14.09 | 55,200 | — | — |
| 2005-12-16 | $8.91 | $13.98 | 122,600 | — | — |
| 2005-12-15 | $8.84 | $13.87 | 61,000 | — | — |
| 2005-12-14 | $9.05 | $14.20 | 26,500 | — | — |
| 2005-12-13 | $9.27 | $14.55 | 22,300 | — | — |
| 2005-12-12 | $9.21 | $14.46 | 28,200 | — | — |
| 2005-12-09 | $9.04 | $14.19 | 24,900 | — | — |
| 2005-12-08 | $8.72 | $13.69 | 32,200 | — | — |
| 2005-12-07 | $8.84 | $13.87 | 32,800 | — | — |
| 2005-12-06 | $9.06 | $14.22 | 51,300 | — | — |
| 2005-12-05 | $9.28 | $14.57 | 139,000 | — | — |
| 2005-12-02 | $8.70 | $13.66 | 41,300 | — | — |
| 2005-12-01 | $9.02 | $14.16 | 92,400 | — | — |
| 2005-11-30 | $8.89 | $13.95 | 33,100 | — | — |
| 2005-11-29 | $8.91 | $13.98 | 56,200 | — | — |
| 2005-11-28 | $9.08 | $14.25 | 32,700 | — | — |
| 2005-11-25 | $9.41 | $14.77 | 5,400 | — | — |
| 2005-11-23 | $9.41 | $14.77 | 38,800 | — | — |
| 2005-11-22 | $9.25 | $14.52 | 33,700 | — | — |
| 2005-11-21 | $9.22 | $14.47 | 48,800 | — | — |
| 2005-11-18 | $9.02 | $14.16 | 70,800 | — | — |
| 2005-11-17 | $8.77 | $13.77 | 192,800 | — | — |
| 2005-11-16 | $8.44 | $13.25 | 98,900 | — | — |
| 2005-11-15 | $8.77 | $13.77 | 49,500 | — | — |
| 2005-11-14 | $9.04 | $14.19 | 62,400 | — | — |
| 2005-11-11 | $9.35 | $14.68 | 57,400 | — | — |
| 2005-11-10 | $9.30 | $14.60 | 83,500 | — | — |
| 2005-11-09 | $9.14 | $14.20 | 120,400 | — | — |
| 2005-11-08 | $8.62 | $13.40 | 66,100 | — | — |
| 2005-11-07 | $8.64 | $13.43 | 100,500 | — | — |
| 2005-11-04 | $8.41 | $13.07 | 121,100 | — | — |
| 2005-11-03 | $8.44 | $13.12 | 98,100 | — | — |
| 2005-11-02 | $8.79 | $13.66 | 171,500 | — | — |
| 2005-11-01 | $8.29 | $12.88 | 203,400 | — | — |
| 2005-10-31 | $8.36 | $12.99 | 120,400 | — | — |
| 2005-10-28 | $8.18 | $12.71 | 36,800 | — | — |
| 2005-10-27 | $8.01 | $12.45 | 53,800 | — | — |
| 2005-10-26 | $8.05 | $12.51 | 38,100 | — | — |
| 2005-10-25 | $8.30 | $12.90 | 46,500 | — | — |
| 2005-10-24 | $8.50 | $13.21 | 64,800 | — | — |
| 2005-10-21 | $8.19 | $12.73 | 45,000 | — | — |
| 2005-10-20 | $8.17 | $12.70 | 112,500 | — | — |
| 2005-10-19 | $8.32 | $12.93 | 100,600 | — | — |
| 2005-10-18 | $8.32 | $12.93 | 184,600 | — | — |
| 2005-10-17 | $8.54 | $13.27 | 151,000 | — | — |
| 2005-10-14 | $8.55 | $13.29 | 90,600 | — | — |
| 2005-10-13 | $8.95 | $13.91 | 160,700 | — | — |
| 2005-10-12 | $8.23 | $12.79 | 47,800 | — | — |
| 2005-10-11 | $8.44 | $13.12 | 66,000 | — | — |
| 2005-10-10 | $8.56 | $13.30 | 99,100 | — | — |
| 2005-10-07 | $8.93 | $13.88 | 45,400 | — | — |
| 2005-10-06 | $8.96 | $13.92 | 94,000 | — | — |
| 2005-10-05 | $8.86 | $13.77 | 94,500 | — | — |
| 2005-10-04 | $9.07 | $14.10 | 62,600 | — | — |
| 2005-10-03 | $8.87 | $13.78 | 122,700 | — | — |
| 2005-09-30 | $8.11 | $12.60 | 300,900 | — | — |
| 2005-09-29 | $7.97 | $12.39 | 74,500 | — | — |
| 2005-09-28 | $7.83 | $12.17 | 124,600 | — | — |
| 2005-09-27 | $7.75 | $12.04 | 51,900 | — | — |
| 2005-09-26 | $7.87 | $12.23 | 81,300 | — | — |
| 2005-09-23 | $7.89 | $12.26 | 134,000 | — | — |
| 2005-09-22 | $8.06 | $12.53 | 106,700 | — | — |
| 2005-09-21 | $8.35 | $12.98 | 105,100 | — | — |
| 2005-09-20 | $8.72 | $13.55 | 83,400 | — | — |
| 2005-09-19 | $8.79 | $13.66 | 42,100 | — | — |
| 2005-09-16 | $9.02 | $14.02 | 189,900 | — | — |
| 2005-09-15 | $9.04 | $14.05 | 123,300 | — | — |
| 2005-09-14 | $9.36 | $14.55 | 85,000 | — | — |
| 2005-09-13 | $9.80 | $15.23 | 60,300 | — | — |
| 2005-09-12 | $9.89 | $15.37 | 77,200 | — | — |
| 2005-09-09 | $9.89 | $15.37 | 67,600 | — | — |
| 2005-09-08 | $9.90 | $15.39 | 46,700 | — | — |
| 2005-09-07 | $10.16 | $15.79 | 39,700 | — | — |
| 2005-09-06 | $10.20 | $15.85 | 38,800 | — | — |
| 2005-09-02 | $10.08 | $15.67 | 21,900 | — | — |
| 2005-09-01 | $10.21 | $15.87 | 45,100 | — | — |
| 2005-08-31 | $10.35 | $16.08 | 36,700 | — | — |
| 2005-08-30 | $10.23 | $15.90 | 69,900 | — | — |
| 2005-08-29 | $10.40 | $16.16 | 55,200 | — | — |
| 2005-08-26 | $10.17 | $15.81 | 57,300 | — | — |
| 2005-08-25 | $10.38 | $16.13 | 66,700 | — | — |
| 2005-08-24 | $10.39 | $16.15 | 39,400 | — | — |
| 2005-08-23 | $10.51 | $16.33 | 75,300 | — | — |
| 2005-08-22 | $10.58 | $16.44 | 45,200 | — | — |
| 2005-08-19 | $10.47 | $16.27 | 62,400 | — | — |
| 2005-08-18 | $10.41 | $16.18 | 85,600 | — | — |
| 2005-08-17 | $10.55 | $16.40 | 83,600 | — | — |
| 2005-08-16 | $10.86 | $16.88 | 150,800 | — | — |
| 2005-08-15 | $11.23 | $17.45 | 60,300 | — | — |
| 2005-08-12 | $11.46 | $17.81 | 134,400 | — | — |
| 2005-08-11 | $11.45 | $17.79 | 164,100 | — | — |
| 2005-08-10 | $11.50 | $17.73 | 163,700 | — | — |
| 2005-08-09 | $11.56 | $17.82 | 145,000 | — | — |
| 2005-08-08 | $11.57 | $17.84 | 208,200 | — | — |
| 2005-08-05 | $12.75 | $19.66 | 48,400 | — | — |
| 2005-08-04 | $12.32 | $19.00 | 49,600 | — | — |
| 2005-08-03 | $13.16 | $20.29 | 49,500 | — | — |
| 2005-08-02 | $13.57 | $20.92 | 38,200 | — | — |
| 2005-08-01 | $13.80 | $21.28 | 27,600 | — | — |
| 2005-07-29 | $14.00 | $21.59 | 32,100 | — | — |
| 2005-07-28 | $14.00 | $21.59 | 44,700 | — | — |
| 2005-07-27 | $13.55 | $20.89 | 24,100 | — | — |
| 2005-07-26 | $13.65 | $21.05 | 32,200 | — | — |
| 2005-07-25 | $13.42 | $20.69 | 37,800 | — | — |
| 2005-07-22 | $13.36 | $20.60 | 49,700 | — | — |
| 2005-07-21 | $13.17 | $20.31 | 35,100 | — | — |
| 2005-07-20 | $13.60 | $20.97 | 25,200 | — | — |
| 2005-07-19 | $13.13 | $20.25 | 23,800 | — | — |
| 2005-07-18 | $12.91 | $19.91 | 32,200 | — | — |
| 2005-07-15 | $12.98 | $20.01 | 36,700 | — | — |
| 2005-07-14 | $13.36 | $20.60 | 28,500 | — | — |
| 2005-07-13 | $13.51 | $20.83 | 36,600 | — | — |
| 2005-07-12 | $13.43 | $20.71 | 27,000 | — | — |
| 2005-07-11 | $13.34 | $20.57 | 48,100 | — | — |
| 2005-07-08 | $13.22 | $20.38 | 39,100 | — | — |
| 2005-07-07 | $13.17 | $20.31 | 21,400 | — | — |
| 2005-07-06 | $13.35 | $20.58 | 29,000 | — | — |
| 2005-07-05 | $13.43 | $20.71 | 39,900 | — | — |
| 2005-07-01 | $12.78 | $19.71 | 44,600 | — | — |
| 2005-06-30 | $13.20 | $20.35 | 24,200 | — | — |
| 2005-06-29 | $13.54 | $20.88 | 35,600 | — | — |
| 2005-06-28 | $13.57 | $20.92 | 62,500 | — | — |
| 2005-06-27 | $13.05 | $20.12 | 72,500 | — | — |
| 2005-06-24 | $12.72 | $19.61 | 138,400 | — | — |
| 2005-06-23 | $12.72 | $19.61 | 44,300 | — | — |
| 2005-06-22 | $12.91 | $19.91 | 45,900 | — | — |
| 2005-06-21 | $12.85 | $19.81 | 33,700 | — | — |
| 2005-06-20 | $12.71 | $19.60 | 53,100 | — | — |
| 2005-06-17 | $12.58 | $19.40 | 64,800 | — | — |
| 2005-06-16 | $12.77 | $19.69 | 61,000 | — | — |
| 2005-06-15 | $12.77 | $19.69 | 31,500 | — | — |
| 2005-06-14 | $12.42 | $19.15 | 41,700 | — | — |
| 2005-06-13 | $12.15 | $18.73 | 32,200 | — | — |
| 2005-06-10 | $12.08 | $18.63 | 37,400 | — | — |
| 2005-06-09 | $11.88 | $18.32 | 36,500 | — | — |
| 2005-06-08 | $11.67 | $17.99 | 127,600 | — | — |
| 2005-06-07 | $11.76 | $18.13 | 70,700 | — | — |
| 2005-06-06 | $11.76 | $18.13 | 68,000 | — | — |
| 2005-06-03 | $11.50 | $17.73 | 48,600 | — | — |
| 2005-06-02 | $11.28 | $17.39 | 52,400 | — | — |
| 2005-06-01 | $11.34 | $17.49 | 53,300 | — | — |
| 2005-05-31 | $11.27 | $17.38 | 42,100 | — | — |
| 2005-05-27 | $11.16 | $17.21 | 33,000 | — | — |
| 2005-05-26 | $11.00 | $16.96 | 52,500 | — | — |
| 2005-05-25 | $10.75 | $16.58 | 52,500 | — | — |
| 2005-05-24 | $10.76 | $16.59 | 36,000 | — | — |
| 2005-05-23 | $10.70 | $16.50 | 65,300 | — | — |
| 2005-05-20 | $10.76 | $16.59 | 81,600 | — | — |
| 2005-05-19 | $10.51 | $16.21 | 65,200 | — | — |
| 2005-05-18 | $10.58 | $16.31 | 66,200 | — | — |
| 2005-05-17 | $10.40 | $16.04 | 39,700 | — | — |
| 2005-05-16 | $10.00 | $15.42 | 43,300 | — | — |
| 2005-05-13 | $10.01 | $15.43 | 92,700 | — | — |
| 2005-05-12 | $10.00 | $15.42 | 63,900 | — | — |
| 2005-05-11 | $10.20 | $15.59 | 116,500 | — | — |
| 2005-05-10 | $9.64 | $14.73 | 104,600 | — | — |
| 2005-05-09 | $9.50 | $14.52 | 54,300 | — | — |
| 2005-05-06 | $9.36 | $14.31 | 84,300 | — | — |
| 2005-05-05 | $9.30 | $14.21 | 83,500 | — | — |
| 2005-05-04 | $9.29 | $14.20 | 136,300 | — | — |
| 2005-05-03 | $8.95 | $13.68 | 110,000 | — | — |
| 2005-05-02 | $9.27 | $14.17 | 103,900 | — | — |
| 2005-04-29 | $9.08 | $13.88 | 97,500 | — | — |
| 2005-04-28 | $9.21 | $14.08 | 52,300 | — | — |
| 2005-04-27 | $9.41 | $14.38 | 29,800 | — | — |
| 2005-04-26 | $9.59 | $14.66 | 49,500 | — | — |
| 2005-04-25 | $9.97 | $15.24 | 31,200 | — | — |
| 2005-04-22 | $9.92 | $15.16 | 46,400 | — | — |
| 2005-04-21 | $10.05 | $15.36 | 35,200 | — | — |
| 2005-04-20 | $10.00 | $15.28 | 90,000 | — | — |
| 2005-04-19 | $10.02 | $15.31 | 38,500 | — | — |
| 2005-04-18 | $10.05 | $15.36 | 79,100 | — | — |
| 2005-04-15 | $10.01 | $15.30 | 31,900 | — | — |
| 2005-04-14 | $10.05 | $15.36 | 47,900 | — | — |
| 2005-04-13 | $10.13 | $15.48 | 29,500 | — | — |
| 2005-04-12 | $10.45 | $15.97 | 82,400 | — | — |
| 2005-04-11 | $10.70 | $16.35 | 60,700 | — | — |
| 2005-04-08 | $10.80 | $16.51 | 34,100 | — | — |
| 2005-04-07 | $10.88 | $16.63 | 11,200 | — | — |
| 2005-04-06 | $11.18 | $17.09 | 24,100 | — | — |
| 2005-04-05 | $11.18 | $17.09 | 44,300 | — | — |
| 2005-04-04 | $11.26 | $17.21 | 42,600 | — | — |
| 2005-04-01 | $10.64 | $16.26 | 64,600 | — | — |
| 2005-03-31 | $11.70 | $17.88 | 83,600 | — | — |
| 2005-03-30 | $11.64 | $17.79 | 33,600 | — | — |
| 2005-03-29 | $11.58 | $17.70 | 95,800 | — | — |
| 2005-03-28 | $11.61 | $17.74 | 31,600 | — | — |
| 2005-03-24 | $11.79 | $18.02 | 23,800 | — | — |
| 2005-03-23 | $11.71 | $17.90 | 32,400 | — | — |
| 2005-03-22 | $11.60 | $17.73 | 53,600 | — | — |
| 2005-03-21 | $11.71 | $17.90 | 42,300 | — | — |
| 2005-03-18 | $11.76 | $17.97 | 191,400 | — | — |
| 2005-03-17 | $11.76 | $17.97 | 25,200 | — | — |
| 2005-03-16 | $11.61 | $17.74 | 23,600 | — | — |
| 2005-03-15 | $11.61 | $17.74 | 18,600 | — | — |
| 2005-03-14 | $11.71 | $17.90 | 30,900 | — | — |
| 2005-03-11 | $11.61 | $17.74 | 43,500 | — | — |
| 2005-03-10 | $11.51 | $17.59 | 34,000 | — | — |
| 2005-03-09 | $11.51 | $17.59 | 56,400 | — | — |
| 2005-03-08 | $11.51 | $17.59 | 30,700 | — | — |
| 2005-03-07 | $11.51 | $17.59 | 22,300 | — | — |
| 2005-03-04 | $11.50 | $17.58 | 31,300 | — | — |
| 2005-03-03 | $11.46 | $17.51 | 114,000 | — | — |
| 2005-03-02 | $11.53 | $17.62 | 18,400 | — | — |
| 2005-03-01 | $11.57 | $17.68 | 128,300 | — | — |
| 2005-02-28 | $11.56 | $17.67 | 60,200 | — | — |
| 2005-02-25 | $11.45 | $17.50 | 131,700 | — | — |
| 2005-02-24 | $11.70 | $17.88 | 41,200 | — | — |
| 2005-02-23 | $11.71 | $17.90 | 24,400 | — | — |
| 2005-02-22 | $12.00 | $18.34 | 45,800 | — | — |
| 2005-02-18 | $12.29 | $18.78 | 31,200 | — | — |
| 2005-02-17 | $12.37 | $18.91 | 38,800 | — | — |
| 2005-02-16 | $12.60 | $19.26 | 43,200 | — | — |
| 2005-02-15 | $12.60 | $19.26 | 45,500 | — | — |
| 2005-02-14 | $12.56 | $19.20 | 49,200 | — | — |
| 2005-02-11 | $12.53 | $19.15 | 61,000 | — | — |
| 2005-02-10 | $12.61 | $19.13 | 34,500 | — | — |
| 2005-02-09 | $12.93 | $19.62 | 59,500 | — | — |
| 2005-02-08 | $13.06 | $19.82 | 24,200 | — | — |
| 2005-02-07 | $13.16 | $19.97 | 33,000 | — | — |
| 2005-02-04 | $12.84 | $19.48 | 97,600 | — | — |
| 2005-02-03 | $12.70 | $19.27 | 49,700 | — | — |
| 2005-02-02 | $12.80 | $19.42 | 36,900 | — | — |
| 2005-02-01 | $12.80 | $19.42 | 50,700 | — | — |
| 2005-01-31 | $12.75 | $19.35 | 36,300 | — | — |
| 2005-01-28 | $12.80 | $19.42 | 61,600 | — | — |
| 2005-01-27 | $12.93 | $19.62 | 32,100 | — | — |
| 2005-01-26 | $12.75 | $19.35 | 63,900 | — | — |
| 2005-01-25 | $12.68 | $19.24 | 68,800 | — | — |
| 2005-01-24 | $12.60 | $19.12 | 39,500 | — | — |
| 2005-01-21 | $12.42 | $18.85 | 69,800 | — | — |
| 2005-01-20 | $12.88 | $19.54 | 72,300 | — | — |
| 2005-01-19 | $13.07 | $19.83 | 40,300 | — | — |
| 2005-01-18 | $13.40 | $20.33 | 40,400 | — | — |
| 2005-01-14 | $13.40 | $20.33 | 51,600 | — | — |
| 2005-01-13 | $13.36 | $20.27 | 70,900 | — | — |
| 2005-01-12 | $13.48 | $20.45 | 79,200 | — | — |
| 2005-01-11 | $13.85 | $21.02 | 63,600 | — | — |
| 2005-01-10 | $14.17 | $21.50 | 54,800 | — | — |
| 2005-01-07 | $14.15 | $21.47 | 85,900 | — | — |
| 2005-01-06 | $14.53 | $22.05 | 43,700 | — | — |
| 2005-01-05 | $14.74 | $22.37 | 82,400 | — | — |
| 2005-01-04 | $15.33 | $23.26 | 62,900 | — | — |
| 2005-01-03 | $15.34 | $23.28 | 55,400 | — | — |