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
- 1993-03-23 to 2026-08-28
- 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 | $8.75 | $9.61 | 43,200 | — | — |
| 2005-12-29 | $8.81 | $9.68 | 108,500 | — | — |
| 2005-12-28 | $8.62 | $9.47 | 34,200 | — | — |
| 2005-12-27 | $8.90 | $9.78 | 49,800 | — | — |
| 2005-12-23 | $8.97 | $9.86 | 17,600 | — | — |
| 2005-12-22 | $8.88 | $9.76 | 15,600 | — | — |
| 2005-12-21 | $8.93 | $9.81 | 67,600 | — | — |
| 2005-12-20 | $8.56 | $9.40 | 38,100 | — | — |
| 2005-12-19 | $8.74 | $9.60 | 31,400 | — | — |
| 2005-12-16 | $9.05 | $9.94 | 86,400 | — | — |
| 2005-12-15 | $8.72 | $9.58 | 25,400 | — | — |
| 2005-12-14 | $8.82 | $9.69 | 18,000 | — | — |
| 2005-12-13 | $8.95 | $9.83 | 55,800 | — | — |
| 2005-12-12 | $9.07 | $9.97 | 38,500 | — | — |
| 2005-12-09 | $8.91 | $9.79 | 45,300 | — | — |
| 2005-12-08 | $8.79 | $9.66 | 24,200 | — | — |
| 2005-12-07 | $8.50 | $9.34 | 118,000 | — | — |
| 2005-12-06 | $8.45 | $9.28 | 97,000 | — | — |
| 2005-12-05 | $8.52 | $9.36 | 78,900 | — | — |
| 2005-12-02 | $8.60 | $9.45 | 45,700 | — | — |
| 2005-12-01 | $8.55 | $9.39 | 34,100 | — | — |
| 2005-11-30 | $8.51 | $9.35 | 32,900 | — | — |
| 2005-11-29 | $8.69 | $9.55 | 48,700 | — | — |
| 2005-11-28 | $8.57 | $9.42 | 62,900 | — | — |
| 2005-11-25 | $8.50 | $9.34 | 76,300 | — | — |
| 2005-11-23 | $8.57 | $9.42 | 108,800 | — | — |
| 2005-11-22 | $8.40 | $9.23 | 89,900 | — | — |
| 2005-11-21 | $8.64 | $9.49 | 73,300 | — | — |
| 2005-11-18 | $8.71 | $9.57 | 137,400 | — | — |
| 2005-11-17 | $8.74 | $9.60 | 101,200 | — | — |
| 2005-11-16 | $8.80 | $9.67 | 36,300 | — | — |
| 2005-11-15 | $8.72 | $9.58 | 31,500 | — | — |
| 2005-11-14 | $8.91 | $9.79 | 42,100 | — | — |
| 2005-11-11 | $9.00 | $9.89 | 165,300 | — | — |
| 2005-11-10 | $9.00 | $9.89 | 96,200 | — | — |
| 2005-11-09 | $9.34 | $10.26 | 104,500 | — | — |
| 2005-11-08 | $9.12 | $10.02 | 93,700 | — | — |
| 2005-11-07 | $9.49 | $10.43 | 75,200 | — | — |
| 2005-11-04 | $9.41 | $10.34 | 69,300 | — | — |
| 2005-11-03 | $9.42 | $10.35 | 106,300 | — | — |
| 2005-11-02 | $9.21 | $10.12 | 112,800 | — | — |
| 2005-11-01 | $9.45 | $10.38 | 69,700 | — | — |
| 2005-10-31 | $9.38 | $10.31 | 68,500 | — | — |
| 2005-10-28 | $9.08 | $9.98 | 93,800 | — | — |
| 2005-10-27 | $9.07 | $9.97 | 50,900 | — | — |
| 2005-10-26 | $9.62 | $10.57 | 45,500 | — | — |
| 2005-10-25 | $9.80 | $10.77 | 18,300 | — | — |
| 2005-10-24 | $9.53 | $10.47 | 63,000 | — | — |
| 2005-10-21 | $9.53 | $10.47 | 9,100 | — | — |
| 2005-10-20 | $9.51 | $10.45 | 27,200 | — | — |
| 2005-10-19 | $9.75 | $10.71 | 49,400 | — | — |
| 2005-10-18 | $9.95 | $10.93 | 27,900 | — | — |
| 2005-10-17 | $10.00 | $10.99 | 29,800 | — | — |
| 2005-10-14 | $10.00 | $10.99 | 48,900 | — | — |
| 2005-10-13 | $9.65 | $10.60 | 22,000 | — | — |
| 2005-10-12 | $10.02 | $11.01 | 101,800 | — | — |
| 2005-10-11 | $10.19 | $11.20 | 38,900 | — | — |
| 2005-10-10 | $10.46 | $11.49 | 5,600 | — | — |
| 2005-10-07 | $10.36 | $11.38 | 27,100 | — | — |
| 2005-10-06 | $10.11 | $11.11 | 60,000 | — | — |
| 2005-10-05 | $10.55 | $11.59 | 17,600 | — | — |
| 2005-10-04 | $10.75 | $11.81 | 17,500 | — | — |
| 2005-10-03 | $10.96 | $12.04 | 29,400 | — | — |
| 2005-09-30 | $10.84 | $11.91 | 21,600 | — | — |
| 2005-09-29 | $10.63 | $11.68 | 15,500 | — | — |
| 2005-09-28 | $10.66 | $11.71 | 44,700 | — | — |
| 2005-09-27 | $10.90 | $11.98 | 35,600 | — | — |
| 2005-09-26 | $10.97 | $12.05 | 66,300 | — | — |
| 2005-09-23 | $10.93 | $12.01 | 31,300 | — | — |
| 2005-09-22 | $10.92 | $12.00 | 52,100 | — | — |
| 2005-09-21 | $10.91 | $11.99 | 50,400 | — | — |
| 2005-09-20 | $10.90 | $11.98 | 31,900 | — | — |
| 2005-09-19 | $10.95 | $12.03 | 20,800 | — | — |
| 2005-09-16 | $11.04 | $12.13 | 62,400 | — | — |
| 2005-09-15 | $10.95 | $12.03 | 51,400 | — | — |
| 2005-09-14 | $10.90 | $11.98 | 19,100 | — | — |
| 2005-09-13 | $10.83 | $11.90 | 84,700 | — | — |
| 2005-09-12 | $10.67 | $11.72 | 43,900 | — | — |
| 2005-09-09 | $10.78 | $11.84 | 43,400 | — | — |
| 2005-09-08 | $10.52 | $11.56 | 30,400 | — | — |
| 2005-09-07 | $10.61 | $11.66 | 23,600 | — | — |
| 2005-09-06 | $10.80 | $11.87 | 27,600 | — | — |
| 2005-09-02 | $10.77 | $11.83 | 62,300 | — | — |
| 2005-09-01 | $10.69 | $11.75 | 100,000 | — | — |
| 2005-08-31 | $10.35 | $11.37 | 181,400 | — | — |
| 2005-08-30 | $10.47 | $11.50 | 157,100 | — | — |
| 2005-08-29 | $11.02 | $12.11 | 33,300 | — | — |
| 2005-08-26 | $11.10 | $12.20 | 25,800 | — | — |
| 2005-08-25 | $11.21 | $12.32 | 82,000 | — | — |
| 2005-08-24 | $11.05 | $12.14 | 40,900 | — | — |
| 2005-08-23 | $11.12 | $12.22 | 50,300 | — | — |
| 2005-08-22 | $11.17 | $12.27 | 112,100 | — | — |
| 2005-08-19 | $11.03 | $12.12 | 44,800 | — | — |
| 2005-08-18 | $11.08 | $12.17 | 59,600 | — | — |
| 2005-08-17 | $11.02 | $12.11 | 68,600 | — | — |
| 2005-08-16 | $10.71 | $11.77 | 116,700 | — | — |
| 2005-08-15 | $10.62 | $11.67 | 53,400 | — | — |
| 2005-08-12 | $10.33 | $11.35 | 112,200 | — | — |
| 2005-08-11 | $10.30 | $11.32 | 72,200 | — | — |
| 2005-08-10 | $10.12 | $11.12 | 71,700 | — | — |
| 2005-08-09 | $10.46 | $11.49 | 94,700 | — | — |
| 2005-08-08 | $10.30 | $11.32 | 101,400 | — | — |
| 2005-08-05 | $10.80 | $11.87 | 108,700 | — | — |
| 2005-08-04 | $10.93 | $12.01 | 286,500 | — | — |
| 2005-08-03 | $10.52 | $11.56 | 201,100 | — | — |
| 2005-08-02 | $10.82 | $11.89 | 113,600 | — | — |
| 2005-08-01 | $10.85 | $11.92 | 114,800 | — | — |
| 2005-07-29 | $10.84 | $11.91 | 220,400 | — | — |
| 2005-07-28 | $10.75 | $11.81 | 454,100 | — | — |
| 2005-07-27 | $10.37 | $11.39 | 102,000 | — | — |
| 2005-07-26 | $10.45 | $11.48 | 168,400 | — | — |
| 2005-07-25 | $10.40 | $11.43 | 556,300 | — | — |
| 2005-07-22 | $10.04 | $11.03 | 348,400 | — | — |
| 2005-07-21 | $9.69 | $10.65 | 170,600 | — | — |
| 2005-07-20 | $9.50 | $10.44 | 109,900 | — | — |
| 2005-07-19 | $9.52 | $10.46 | 61,000 | — | — |
| 2005-07-18 | $9.43 | $10.36 | 107,100 | — | — |
| 2005-07-15 | $9.66 | $10.61 | 117,300 | — | — |
| 2005-07-14 | $9.68 | $10.64 | 183,500 | — | — |
| 2005-07-13 | $9.55 | $10.49 | 188,200 | — | — |
| 2005-07-12 | $9.34 | $10.26 | 269,800 | — | — |
| 2005-07-11 | $9.15 | $10.05 | 299,600 | — | — |
| 2005-07-08 | $8.67 | $9.53 | 513,900 | — | — |
| 2005-07-07 | $8.90 | $9.78 | 4,571,600 | — | — |
| 2005-07-06 | $7.87 | $8.65 | 32,700 | — | — |
| 2005-07-05 | $7.91 | $8.69 | 34,900 | — | — |
| 2005-07-01 | $7.92 | $8.70 | 37,100 | — | — |
| 2005-06-30 | $7.89 | $8.67 | 52,300 | — | — |
| 2005-06-29 | $8.00 | $8.79 | 32,200 | — | — |
| 2005-06-28 | $8.05 | $8.84 | 25,500 | — | — |
| 2005-06-27 | $8.09 | $8.89 | 31,400 | — | — |
| 2005-06-24 | $8.25 | $9.06 | 39,100 | — | — |
| 2005-06-23 | $8.05 | $8.84 | 97,900 | — | — |
| 2005-06-22 | $8.05 | $8.84 | 35,800 | — | — |
| 2005-06-21 | $8.19 | $9.00 | 38,400 | — | — |
| 2005-06-20 | $8.07 | $8.87 | 98,500 | — | — |
| 2005-06-17 | $8.35 | $9.17 | 158,000 | — | — |
| 2005-06-16 | $8.54 | $9.38 | 83,300 | — | — |
| 2005-06-15 | $8.74 | $9.60 | 62,500 | — | — |
| 2005-06-14 | $8.53 | $9.37 | 47,900 | — | — |
| 2005-06-13 | $8.54 | $9.38 | 22,800 | — | — |
| 2005-06-10 | $8.50 | $9.34 | 102,100 | — | — |
| 2005-06-09 | $8.62 | $9.47 | 32,000 | — | — |
| 2005-06-08 | $8.65 | $9.50 | 80,400 | — | — |
| 2005-06-07 | $8.65 | $9.50 | 174,100 | — | — |
| 2005-06-06 | $9.02 | $9.91 | 50,900 | — | — |
| 2005-06-03 | $9.16 | $10.06 | 28,300 | — | — |
| 2005-06-02 | $9.11 | $10.01 | 59,700 | — | — |
| 2005-06-01 | $9.20 | $10.11 | 79,800 | — | — |
| 2005-05-31 | $9.62 | $10.57 | 266,500 | — | — |
| 2005-05-27 | $9.11 | $10.01 | 85,600 | — | — |
| 2005-05-26 | $8.91 | $9.79 | 62,700 | — | — |
| 2005-05-25 | $8.68 | $9.54 | 39,000 | — | — |
| 2005-05-24 | $8.67 | $9.53 | 48,900 | — | — |
| 2005-05-23 | $8.67 | $9.53 | 136,100 | — | — |
| 2005-05-20 | $8.93 | $9.81 | 40,000 | — | — |
| 2005-05-19 | $8.74 | $9.60 | 153,300 | — | — |
| 2005-05-18 | $8.94 | $9.82 | 135,900 | — | — |
| 2005-05-17 | $9.14 | $10.04 | 15,300 | — | — |
| 2005-05-16 | $9.16 | $10.06 | 17,200 | — | — |
| 2005-05-13 | $9.16 | $10.06 | 39,700 | — | — |
| 2005-05-12 | $9.09 | $9.99 | 84,200 | — | — |
| 2005-05-11 | $9.43 | $10.36 | 46,100 | — | — |
| 2005-05-10 | $9.73 | $10.69 | 24,800 | — | — |
| 2005-05-09 | $9.75 | $10.71 | 46,500 | — | — |
| 2005-05-06 | $9.56 | $10.50 | 50,100 | — | — |
| 2005-05-05 | $9.40 | $10.33 | 28,700 | — | — |
| 2005-05-04 | $9.36 | $10.28 | 47,800 | — | — |
| 2005-05-03 | $9.49 | $10.43 | 41,100 | — | — |
| 2005-05-02 | $9.55 | $10.49 | 172,800 | — | — |
| 2005-04-29 | $9.20 | $10.11 | 75,100 | — | — |
| 2005-04-28 | $9.16 | $10.06 | 106,700 | — | — |
| 2005-04-27 | $9.22 | $10.13 | 84,900 | — | — |
| 2005-04-26 | $9.17 | $10.08 | 116,600 | — | — |
| 2005-04-25 | $9.48 | $10.42 | 79,800 | — | — |
| 2005-04-22 | $9.52 | $10.46 | 55,600 | — | — |
| 2005-04-21 | $9.57 | $10.51 | 78,200 | — | — |
| 2005-04-20 | $9.60 | $10.55 | 87,500 | — | — |
| 2005-04-19 | $9.73 | $10.69 | 138,600 | — | — |
| 2005-04-18 | $9.72 | $10.68 | 170,600 | — | — |
| 2005-04-15 | $9.51 | $10.45 | 390,500 | — | — |
| 2005-04-14 | $9.92 | $10.90 | 132,500 | — | — |
| 2005-04-13 | $10.35 | $11.37 | 74,400 | — | — |
| 2005-04-12 | $10.32 | $11.34 | 118,000 | — | — |
| 2005-04-11 | $10.31 | $11.33 | 118,400 | — | — |
| 2005-04-08 | $10.75 | $11.81 | 112,300 | — | — |
| 2005-04-07 | $10.96 | $12.04 | 334,200 | — | — |
| 2005-04-06 | $11.37 | $12.49 | 155,900 | — | — |
| 2005-04-05 | $11.36 | $12.48 | 128,400 | — | — |
| 2005-04-04 | $11.14 | $12.24 | 95,000 | — | — |
| 2005-04-01 | $11.33 | $12.45 | 62,900 | — | — |
| 2005-03-31 | $11.61 | $12.76 | 330,800 | — | — |
| 2005-03-30 | $10.96 | $12.04 | 71,600 | — | — |
| 2005-03-29 | $10.81 | $11.88 | 165,100 | — | — |
| 2005-03-28 | $11.47 | $12.60 | 64,700 | — | — |
| 2005-03-24 | $11.63 | $12.78 | 68,000 | — | — |
| 2005-03-23 | $11.65 | $12.80 | 65,500 | — | — |
| 2005-03-22 | $11.90 | $13.07 | 138,800 | — | — |
| 2005-03-21 | $11.68 | $12.83 | 100,800 | — | — |
| 2005-03-18 | $12.05 | $13.24 | 176,000 | — | — |
| 2005-03-17 | $11.72 | $12.88 | 153,100 | — | — |
| 2005-03-16 | $11.40 | $12.53 | 336,600 | — | — |
| 2005-03-15 | $12.22 | $13.43 | 813,800 | — | — |
| 2005-03-14 | $10.77 | $11.83 | 189,100 | — | — |
| 2005-03-11 | $10.66 | $11.71 | 195,100 | — | — |
| 2005-03-10 | $10.31 | $11.33 | 137,700 | — | — |
| 2005-03-09 | $10.84 | $11.91 | 102,500 | — | — |
| 2005-03-08 | $10.90 | $11.98 | 79,000 | — | — |
| 2005-03-07 | $11.02 | $12.11 | 66,300 | — | — |
| 2005-03-04 | $10.93 | $12.01 | 211,700 | — | — |
| 2005-03-03 | $11.01 | $12.10 | 157,900 | — | — |
| 2005-03-02 | $10.91 | $11.99 | 171,400 | — | — |
| 2005-03-01 | $10.95 | $12.03 | 126,400 | — | — |
| 2005-02-28 | $10.84 | $11.91 | 241,500 | — | — |
| 2005-02-25 | $10.67 | $11.72 | 276,500 | — | — |
| 2005-02-24 | $10.38 | $11.40 | 427,000 | — | — |
| 2005-02-23 | $9.50 | $10.44 | 149,800 | — | — |
| 2005-02-22 | $9.82 | $10.79 | 188,100 | — | — |
| 2005-02-18 | $9.92 | $10.90 | 60,400 | — | — |
| 2005-02-17 | $9.96 | $10.94 | 153,600 | — | — |
| 2005-02-16 | $10.00 | $10.99 | 140,000 | — | — |
| 2005-02-15 | $10.27 | $11.28 | 189,800 | — | — |
| 2005-02-14 | $10.24 | $11.25 | 363,400 | — | — |
| 2005-02-11 | $11.11 | $12.21 | 261,200 | — | — |
| 2005-02-10 | $11.28 | $12.39 | 182,300 | — | — |
| 2005-02-09 | $11.02 | $12.11 | 90,600 | — | — |
| 2005-02-08 | $11.01 | $12.10 | 175,300 | — | — |
| 2005-02-07 | $11.15 | $12.25 | 152,100 | — | — |
| 2005-02-04 | $10.83 | $11.90 | 105,500 | — | — |
| 2005-02-03 | $10.64 | $11.69 | 249,200 | — | — |
| 2005-02-02 | $10.72 | $11.78 | 296,600 | — | — |
| 2005-02-01 | $9.64 | $10.59 | 95,800 | — | — |
| 2005-01-31 | $9.55 | $10.49 | 185,500 | — | — |
| 2005-01-28 | $9.65 | $10.60 | 145,000 | — | — |
| 2005-01-27 | $10.02 | $11.01 | 121,600 | — | — |
| 2005-01-26 | $10.23 | $11.24 | 162,600 | — | — |
| 2005-01-25 | $10.00 | $10.99 | 146,500 | — | — |
| 2005-01-24 | $9.99 | $10.98 | 182,100 | — | — |
| 2005-01-21 | $10.20 | $11.21 | 118,500 | — | — |
| 2005-01-20 | $10.30 | $11.32 | 117,500 | — | — |
| 2005-01-19 | $10.39 | $11.42 | 86,200 | — | — |
| 2005-01-18 | $10.81 | $11.88 | 237,700 | — | — |
| 2005-01-14 | $10.21 | $11.22 | 254,700 | — | — |
| 2005-01-13 | $10.11 | $11.11 | 137,900 | — | — |
| 2005-01-12 | $10.15 | $11.15 | 349,300 | — | — |
| 2005-01-11 | $10.67 | $11.72 | 215,200 | — | — |
| 2005-01-10 | $11.16 | $12.26 | 210,300 | — | — |
| 2005-01-07 | $10.94 | $12.02 | 210,300 | — | — |
| 2005-01-06 | $11.17 | $12.27 | 165,000 | — | — |
| 2005-01-05 | $11.29 | $12.40 | 220,800 | — | — |
| 2005-01-04 | $11.94 | $13.12 | 332,000 | — | — |
| 2005-01-03 | $11.81 | $12.98 | 194,000 | — | — |