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
- 1994-05-18 to 2026-09-03
- 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 | $9.98 | $10.32 | 46,500 | — | — |
| 2005-12-29 | $9.72 | $10.06 | 42,200 | — | — |
| 2005-12-28 | $9.53 | $9.86 | 11,800 | — | — |
| 2005-12-27 | $9.46 | $9.79 | 10,700 | — | — |
| 2005-12-23 | $9.50 | $9.83 | 16,900 | — | — |
| 2005-12-22 | $9.33 | $9.65 | 58,200 | — | — |
| 2005-12-21 | $9.30 | $9.62 | 44,800 | — | — |
| 2005-12-20 | $9.49 | $9.82 | 73,700 | — | — |
| 2005-12-19 | $10.03 | $10.38 | 18,600 | — | — |
| 2005-12-16 | $10.18 | $10.53 | 69,000 | — | — |
| 2005-12-15 | $10.60 | $10.97 | 29,200 | — | — |
| 2005-12-14 | $10.96 | $11.34 | 8,500 | — | — |
| 2005-12-13 | $10.81 | $11.15 | 5,400 | — | — |
| 2005-12-12 | $10.87 | $11.21 | 11,900 | — | — |
| 2005-12-09 | $10.95 | $11.30 | 10,300 | — | — |
| 2005-12-08 | $10.97 | $11.32 | 14,400 | — | — |
| 2005-12-07 | $10.81 | $11.15 | 29,800 | — | — |
| 2005-12-06 | $10.63 | $10.97 | 11,300 | — | — |
| 2005-12-05 | $10.53 | $10.86 | 16,100 | — | — |
| 2005-12-02 | $11.02 | $11.37 | 5,000 | — | — |
| 2005-12-01 | $11.15 | $11.50 | 25,700 | — | — |
| 2005-11-30 | $11.05 | $11.40 | 41,200 | — | — |
| 2005-11-29 | $10.84 | $11.18 | 26,000 | — | — |
| 2005-11-28 | $10.45 | $10.78 | 48,700 | — | — |
| 2005-11-25 | $10.07 | $10.39 | 38,300 | — | — |
| 2005-11-23 | $10.41 | $10.74 | 94,400 | — | — |
| 2005-11-22 | $11.14 | $11.49 | 9,700 | — | — |
| 2005-11-21 | $11.06 | $11.41 | 15,100 | — | — |
| 2005-11-18 | $10.71 | $11.05 | 19,600 | — | — |
| 2005-11-17 | $10.50 | $10.83 | 24,400 | — | — |
| 2005-11-16 | $10.10 | $10.42 | 6,700 | — | — |
| 2005-11-15 | $10.27 | $10.59 | 17,000 | — | — |
| 2005-11-14 | $10.12 | $10.44 | 28,400 | — | — |
| 2005-11-11 | $10.09 | $10.41 | 14,500 | — | — |
| 2005-11-10 | $10.19 | $10.51 | 28,300 | — | — |
| 2005-11-09 | $10.14 | $10.46 | 18,100 | — | — |
| 2005-11-08 | $10.18 | $10.50 | 9,200 | — | — |
| 2005-11-07 | $10.11 | $10.43 | 6,900 | — | — |
| 2005-11-04 | $10.20 | $10.52 | 7,300 | — | — |
| 2005-11-03 | $10.07 | $10.39 | 11,900 | — | — |
| 2005-11-02 | $10.24 | $10.56 | 21,300 | — | — |
| 2005-11-01 | $10.22 | $10.54 | 25,700 | — | — |
| 2005-10-31 | $10.25 | $10.57 | 28,400 | — | — |
| 2005-10-28 | $10.20 | $10.52 | 12,400 | — | — |
| 2005-10-27 | $10.04 | $10.36 | 36,200 | — | — |
| 2005-10-26 | $10.12 | $10.44 | 30,300 | — | — |
| 2005-10-25 | $10.03 | $10.35 | 47,100 | — | — |
| 2005-10-24 | $9.96 | $10.27 | 57,600 | — | — |
| 2005-10-21 | $9.36 | $9.66 | 10,100 | — | — |
| 2005-10-20 | $8.89 | $9.17 | 17,800 | — | — |
| 2005-10-19 | $8.88 | $9.16 | 8,200 | — | — |
| 2005-10-18 | $9.04 | $9.33 | 8,400 | — | — |
| 2005-10-17 | $9.11 | $9.40 | 16,900 | — | — |
| 2005-10-14 | $9.24 | $9.53 | 22,500 | — | — |
| 2005-10-13 | $9.17 | $9.46 | 17,400 | — | — |
| 2005-10-12 | $9.14 | $9.43 | 37,500 | — | — |
| 2005-10-11 | $9.14 | $9.43 | 20,200 | — | — |
| 2005-10-10 | $9.23 | $9.52 | 25,800 | — | — |
| 2005-10-07 | $9.46 | $9.76 | 11,300 | — | — |
| 2005-10-06 | $9.45 | $9.75 | 20,900 | — | — |
| 2005-10-05 | $9.88 | $10.19 | 26,300 | — | — |
| 2005-10-04 | $10.45 | $10.78 | 11,500 | — | — |
| 2005-10-03 | $10.66 | $11.00 | 78,900 | — | — |
| 2005-09-30 | $10.74 | $11.08 | 71,800 | — | — |
| 2005-09-29 | $11.02 | $11.37 | 89,200 | — | — |
| 2005-09-28 | $11.23 | $11.59 | 31,500 | — | — |
| 2005-09-27 | $11.25 | $11.61 | 8,800 | — | — |
| 2005-09-26 | $11.39 | $11.75 | 17,500 | — | — |
| 2005-09-23 | $11.38 | $11.74 | 9,400 | — | — |
| 2005-09-22 | $11.27 | $11.63 | 7,600 | — | — |
| 2005-09-21 | $11.14 | $11.49 | 16,000 | — | — |
| 2005-09-20 | $11.22 | $11.57 | 18,100 | — | — |
| 2005-09-19 | $11.24 | $11.60 | 16,300 | — | — |
| 2005-09-16 | $11.52 | $11.88 | 133,300 | — | — |
| 2005-09-15 | $12.04 | $12.42 | 28,400 | — | — |
| 2005-09-14 | $12.19 | $12.58 | 13,100 | — | — |
| 2005-09-13 | $12.59 | $12.96 | 23,400 | — | — |
| 2005-09-12 | $12.56 | $12.93 | 11,300 | — | — |
| 2005-09-09 | $12.37 | $12.73 | 9,400 | — | — |
| 2005-09-08 | $12.08 | $12.43 | 12,600 | — | — |
| 2005-09-07 | $12.24 | $12.60 | 13,800 | — | — |
| 2005-09-06 | $12.33 | $12.69 | 16,900 | — | — |
| 2005-09-02 | $11.85 | $12.20 | 8,900 | — | — |
| 2005-09-01 | $12.02 | $12.37 | 15,200 | — | — |
| 2005-08-31 | $12.00 | $12.35 | 23,900 | — | — |
| 2005-08-30 | $11.40 | $11.73 | 8,700 | — | — |
| 2005-08-29 | $11.09 | $11.41 | 8,300 | — | — |
| 2005-08-26 | $11.01 | $11.33 | 10,700 | — | — |
| 2005-08-25 | $11.25 | $11.58 | 16,200 | — | — |
| 2005-08-24 | $11.55 | $11.89 | 11,000 | — | — |
| 2005-08-23 | $11.43 | $11.76 | 216,100 | — | — |
| 2005-08-22 | $11.34 | $11.67 | 68,900 | — | — |
| 2005-08-19 | $11.62 | $11.96 | 36,200 | — | — |
| 2005-08-18 | $11.53 | $11.87 | 383,100 | — | — |
| 2005-08-17 | $11.83 | $12.17 | 94,800 | — | — |
| 2005-08-16 | $11.96 | $12.31 | 20,600 | — | — |
| 2005-08-15 | $12.57 | $12.94 | 22,400 | — | — |
| 2005-08-12 | $12.00 | $12.35 | 24,400 | — | — |
| 2005-08-11 | $12.14 | $12.49 | 13,300 | — | — |
| 2005-08-10 | $12.04 | $12.39 | 29,700 | — | — |
| 2005-08-09 | $12.13 | $12.48 | 14,600 | — | — |
| 2005-08-08 | $12.05 | $12.40 | 26,000 | — | — |
| 2005-08-05 | $12.37 | $12.73 | 20,400 | — | — |
| 2005-08-04 | $12.58 | $12.95 | 88,600 | — | — |
| 2005-08-03 | $13.28 | $13.67 | 21,400 | — | — |
| 2005-08-02 | $13.55 | $13.95 | 21,100 | — | — |
| 2005-08-01 | $13.30 | $13.69 | 27,400 | — | — |
| 2005-07-29 | $13.85 | $14.25 | 16,200 | — | — |
| 2005-07-28 | $14.27 | $14.69 | 41,500 | — | — |
| 2005-07-27 | $13.44 | $13.83 | 30,500 | — | — |
| 2005-07-26 | $13.98 | $14.39 | 11,700 | — | — |
| 2005-07-25 | $13.76 | $14.16 | 15,600 | — | — |
| 2005-07-22 | $13.78 | $14.18 | 8,600 | — | — |
| 2005-07-21 | $13.86 | $14.26 | 16,600 | — | — |
| 2005-07-20 | $14.25 | $14.67 | 19,700 | — | — |
| 2005-07-19 | $13.92 | $14.33 | 20,400 | — | — |
| 2005-07-18 | $13.94 | $14.35 | 29,500 | — | — |
| 2005-07-15 | $14.00 | $14.41 | 26,800 | — | — |
| 2005-07-14 | $14.08 | $14.49 | 33,400 | — | — |
| 2005-07-13 | $14.14 | $14.55 | 40,100 | — | — |
| 2005-07-12 | $14.25 | $14.67 | 41,400 | — | — |
| 2005-07-11 | $14.30 | $14.72 | 50,700 | — | — |
| 2005-07-08 | $13.54 | $13.93 | 47,100 | — | — |
| 2005-07-07 | $13.10 | $13.48 | 18,800 | — | — |
| 2005-07-06 | $12.99 | $13.37 | 25,600 | — | — |
| 2005-07-05 | $12.84 | $13.21 | 21,600 | — | — |
| 2005-07-01 | $11.92 | $12.27 | 14,800 | — | — |
| 2005-06-30 | $12.37 | $12.73 | 12,800 | — | — |
| 2005-06-29 | $12.56 | $12.93 | 43,000 | — | — |
| 2005-06-28 | $12.77 | $13.14 | 28,500 | — | — |
| 2005-06-27 | $12.02 | $12.37 | 18,600 | — | — |
| 2005-06-24 | $11.99 | $12.34 | 76,000 | — | — |
| 2005-06-23 | $11.91 | $12.26 | 21,100 | — | — |
| 2005-06-22 | $12.05 | $12.40 | 33,200 | — | — |
| 2005-06-21 | $11.86 | $12.21 | 24,300 | — | — |
| 2005-06-20 | $12.00 | $12.35 | 108,800 | — | — |
| 2005-06-17 | $12.01 | $12.36 | 55,200 | — | — |
| 2005-06-16 | $11.91 | $12.26 | 23,600 | — | — |
| 2005-06-15 | $11.42 | $11.75 | 19,900 | — | — |
| 2005-06-14 | $11.37 | $11.67 | 15,500 | — | — |
| 2005-06-13 | $11.38 | $11.68 | 24,700 | — | — |
| 2005-06-10 | $11.25 | $11.55 | 14,700 | — | — |
| 2005-06-09 | $10.99 | $11.28 | 12,300 | — | — |
| 2005-06-08 | $10.97 | $11.26 | 19,100 | — | — |
| 2005-06-07 | $11.07 | $11.36 | 19,500 | — | — |
| 2005-06-06 | $10.91 | $11.20 | 37,500 | — | — |
| 2005-06-03 | $11.22 | $11.52 | 26,000 | — | — |
| 2005-06-02 | $10.98 | $11.27 | 24,900 | — | — |
| 2005-06-01 | $11.10 | $11.39 | 25,000 | — | — |
| 2005-05-31 | $10.54 | $10.82 | 17,700 | — | — |
| 2005-05-27 | $10.33 | $10.60 | 34,800 | — | — |
| 2005-05-26 | $10.54 | $10.82 | 23,600 | — | — |
| 2005-05-25 | $10.36 | $10.63 | 29,800 | — | — |
| 2005-05-24 | $10.42 | $10.70 | 50,900 | — | — |
| 2005-05-23 | $10.54 | $10.82 | 71,600 | — | — |
| 2005-05-20 | $10.96 | $11.25 | 9,600 | — | — |
| 2005-05-19 | $10.90 | $11.19 | 11,600 | — | — |
| 2005-05-18 | $11.04 | $11.33 | 12,200 | — | — |
| 2005-05-17 | $10.60 | $10.88 | 13,200 | — | — |
| 2005-05-16 | $10.79 | $11.08 | 14,100 | — | — |
| 2005-05-13 | $10.68 | $10.96 | 39,000 | — | — |
| 2005-05-12 | $10.74 | $11.02 | 30,400 | — | — |
| 2005-05-11 | $10.69 | $10.97 | 9,400 | — | — |
| 2005-05-10 | $10.58 | $10.86 | 15,100 | — | — |
| 2005-05-09 | $10.63 | $10.91 | 15,500 | — | — |
| 2005-05-06 | $10.14 | $10.41 | 19,400 | — | — |
| 2005-05-05 | $10.52 | $10.80 | 15,900 | — | — |
| 2005-05-04 | $10.52 | $10.80 | 17,100 | — | — |
| 2005-05-03 | $10.29 | $10.56 | 24,200 | — | — |
| 2005-05-02 | $10.57 | $10.85 | 70,100 | — | — |
| 2005-04-29 | $10.47 | $10.75 | 57,700 | — | — |
| 2005-04-28 | $10.19 | $10.46 | 81,800 | — | — |
| 2005-04-27 | $10.17 | $10.44 | 63,100 | — | — |
| 2005-04-26 | $10.01 | $10.27 | 34,900 | — | — |
| 2005-04-25 | $9.83 | $10.09 | 21,300 | — | — |
| 2005-04-22 | $9.49 | $9.74 | 38,800 | — | — |
| 2005-04-21 | $9.40 | $9.65 | 179,500 | — | — |
| 2005-04-20 | $8.52 | $8.75 | 48,700 | — | — |
| 2005-04-19 | $8.75 | $8.98 | 16,300 | — | — |
| 2005-04-18 | $8.66 | $8.89 | 43,000 | — | — |
| 2005-04-15 | $8.87 | $9.10 | 25,900 | — | — |
| 2005-04-14 | $9.22 | $9.46 | 22,600 | — | — |
| 2005-04-13 | $9.28 | $9.53 | 51,500 | — | — |
| 2005-04-12 | $9.93 | $10.19 | 56,700 | — | — |
| 2005-04-11 | $9.98 | $10.24 | 28,300 | — | — |
| 2005-04-08 | $9.93 | $10.19 | 56,000 | — | — |
| 2005-04-07 | $10.11 | $10.38 | 48,200 | — | — |
| 2005-04-06 | $9.70 | $9.96 | 67,200 | — | — |
| 2005-04-05 | $9.86 | $10.12 | 44,600 | — | — |
| 2005-04-04 | $10.27 | $10.54 | 61,600 | — | — |
| 2005-04-01 | $10.33 | $10.60 | 15,700 | — | — |
| 2005-03-31 | $10.72 | $11.00 | 26,400 | — | — |
| 2005-03-30 | $11.02 | $11.31 | 31,000 | — | — |
| 2005-03-29 | $10.61 | $10.89 | 49,200 | — | — |
| 2005-03-28 | $10.95 | $11.24 | 32,500 | — | — |
| 2005-03-24 | $10.69 | $10.97 | 150,700 | — | — |
| 2005-03-23 | $11.01 | $11.30 | 33,400 | — | — |
| 2005-03-22 | $11.13 | $11.42 | 39,400 | — | — |
| 2005-03-21 | $11.20 | $11.50 | 153,400 | — | — |
| 2005-03-18 | $11.05 | $11.34 | 63,600 | — | — |
| 2005-03-17 | $11.20 | $11.50 | 12,100 | — | — |
| 2005-03-16 | $11.10 | $11.39 | 26,600 | — | — |
| 2005-03-15 | $11.12 | $11.41 | 71,100 | — | — |
| 2005-03-14 | $11.15 | $11.41 | 31,300 | — | — |
| 2005-03-11 | $11.04 | $11.30 | 39,800 | — | — |
| 2005-03-10 | $11.19 | $11.45 | 38,200 | — | — |
| 2005-03-09 | $11.27 | $11.54 | 65,400 | — | — |
| 2005-03-08 | $11.36 | $11.63 | 53,400 | — | — |
| 2005-03-07 | $11.30 | $11.57 | 29,600 | — | — |
| 2005-03-04 | $11.45 | $11.72 | 20,700 | — | — |
| 2005-03-03 | $11.23 | $11.50 | 48,200 | — | — |
| 2005-03-02 | $11.57 | $11.84 | 165,500 | — | — |
| 2005-03-01 | $11.19 | $11.45 | 140,800 | — | — |
| 2005-02-28 | $11.11 | $11.37 | 44,700 | — | — |
| 2005-02-25 | $11.10 | $11.36 | 42,000 | — | — |
| 2005-02-24 | $11.09 | $11.35 | 9,600 | — | — |
| 2005-02-23 | $10.99 | $11.25 | 61,000 | — | — |
| 2005-02-22 | $11.09 | $11.35 | 41,500 | — | — |
| 2005-02-18 | $11.12 | $11.38 | 21,500 | — | — |
| 2005-02-17 | $11.03 | $11.29 | 15,600 | — | — |
| 2005-02-16 | $11.01 | $11.27 | 29,100 | — | — |
| 2005-02-15 | $11.14 | $11.40 | 21,500 | — | — |
| 2005-02-14 | $11.16 | $11.42 | 34,600 | — | — |
| 2005-02-11 | $11.21 | $11.48 | 195,200 | — | — |
| 2005-02-10 | $11.25 | $11.52 | 118,100 | — | — |
| 2005-02-09 | $10.81 | $11.07 | 57,200 | — | — |
| 2005-02-08 | $10.97 | $11.23 | 74,700 | — | — |
| 2005-02-07 | $11.04 | $11.30 | 77,600 | — | — |
| 2005-02-04 | $11.03 | $11.29 | 63,400 | — | — |
| 2005-02-03 | $11.38 | $11.65 | 51,400 | — | — |
| 2005-02-02 | $11.51 | $11.78 | 42,700 | — | — |
| 2005-02-01 | $11.49 | $11.76 | 90,200 | — | — |
| 2005-01-31 | $11.60 | $11.87 | 143,500 | — | — |
| 2005-01-28 | $11.59 | $11.86 | 89,600 | — | — |
| 2005-01-27 | $11.50 | $11.77 | 35,400 | — | — |
| 2005-01-26 | $11.46 | $11.73 | 48,200 | — | — |
| 2005-01-25 | $11.67 | $11.95 | 81,100 | — | — |
| 2005-01-24 | $11.45 | $11.72 | 91,500 | — | — |
| 2005-01-21 | $11.56 | $11.83 | 92,500 | — | — |
| 2005-01-20 | $11.60 | $11.87 | 158,900 | — | — |
| 2005-01-19 | $11.73 | $12.01 | 88,200 | — | — |
| 2005-01-18 | $11.78 | $12.06 | 122,400 | — | — |
| 2005-01-14 | $11.94 | $12.22 | 127,500 | — | — |
| 2005-01-13 | $11.89 | $12.17 | 47,000 | — | — |
| 2005-01-12 | $11.91 | $12.19 | 169,000 | — | — |
| 2005-01-11 | $12.93 | $13.24 | 118,000 | — | — |
| 2005-01-10 | $15.57 | $15.94 | 38,300 | — | — |
| 2005-01-07 | $15.05 | $15.41 | 27,700 | — | — |
| 2005-01-06 | $15.20 | $15.56 | 22,000 | — | — |
| 2005-01-05 | $14.75 | $15.10 | 84,700 | — | — |
| 2005-01-04 | $14.23 | $14.57 | 36,400 | — | — |
| 2005-01-03 | $14.99 | $15.34 | 35,100 | — | — |