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
- 1983-04-14 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 | $8.22 | $10.78 | 250,500 | — | — |
| 2005-12-29 | $8.07 | $10.59 | 61,200 | — | — |
| 2005-12-28 | $8.20 | $10.76 | 156,700 | — | — |
| 2005-12-27 | $8.13 | $10.66 | 99,700 | — | — |
| 2005-12-23 | $8.27 | $10.85 | 52,000 | — | — |
| 2005-12-22 | $8.27 | $10.85 | 92,000 | — | — |
| 2005-12-21 | $8.28 | $10.86 | 109,500 | — | — |
| 2005-12-20 | $8.35 | $10.95 | 236,300 | — | — |
| 2005-12-19 | $8.12 | $10.65 | 403,100 | — | — |
| 2005-12-16 | $8.37 | $10.98 | 648,100 | — | — |
| 2005-12-15 | $8.63 | $11.32 | 215,600 | — | — |
| 2005-12-14 | $8.80 | $11.54 | 161,200 | — | — |
| 2005-12-13 | $8.60 | $11.28 | 302,500 | — | — |
| 2005-12-12 | $8.86 | $11.62 | 110,400 | — | — |
| 2005-12-09 | $8.91 | $11.69 | 109,900 | — | — |
| 2005-12-08 | $8.77 | $11.50 | 181,600 | — | — |
| 2005-12-07 | $8.80 | $11.54 | 107,400 | — | — |
| 2005-12-06 | $8.86 | $11.62 | 167,900 | — | — |
| 2005-12-05 | $8.62 | $11.31 | 213,800 | — | — |
| 2005-12-02 | $8.80 | $11.54 | 151,900 | — | — |
| 2005-12-01 | $8.77 | $11.50 | 233,600 | — | — |
| 2005-11-30 | $8.33 | $10.93 | 385,900 | — | — |
| 2005-11-29 | $8.34 | $10.94 | 148,900 | — | — |
| 2005-11-28 | $8.44 | $11.07 | 242,800 | — | — |
| 2005-11-25 | $8.65 | $11.35 | 66,100 | — | — |
| 2005-11-23 | $8.73 | $11.45 | 284,300 | — | — |
| 2005-11-22 | $8.61 | $11.29 | 206,400 | — | — |
| 2005-11-21 | $8.65 | $11.35 | 147,000 | — | — |
| 2005-11-18 | $8.77 | $11.50 | 144,400 | — | — |
| 2005-11-17 | $8.67 | $11.37 | 154,200 | — | — |
| 2005-11-16 | $8.31 | $10.90 | 268,500 | — | — |
| 2005-11-15 | $8.14 | $10.68 | 145,100 | — | — |
| 2005-11-14 | $8.14 | $10.68 | 182,400 | — | — |
| 2005-11-11 | $8.13 | $10.66 | 354,900 | — | — |
| 2005-11-10 | $8.17 | $10.72 | 282,000 | — | — |
| 2005-11-09 | $8.30 | $10.89 | 205,600 | — | — |
| 2005-11-08 | $8.28 | $10.86 | 325,800 | — | — |
| 2005-11-07 | $8.18 | $10.73 | 172,500 | — | — |
| 2005-11-04 | $8.07 | $10.59 | 236,800 | — | — |
| 2005-11-03 | $8.01 | $10.51 | 254,600 | — | — |
| 2005-11-02 | $8.00 | $10.49 | 328,300 | — | — |
| 2005-11-01 | $7.69 | $10.09 | 353,600 | — | — |
| 2005-10-31 | $7.72 | $10.13 | 300,500 | — | — |
| 2005-10-28 | $7.70 | $10.10 | 319,200 | — | — |
| 2005-10-27 | $7.66 | $10.05 | 474,900 | — | — |
| 2005-10-26 | $7.95 | $10.43 | 83,000 | — | — |
| 2005-10-25 | $7.95 | $10.43 | 193,600 | — | — |
| 2005-10-24 | $8.31 | $10.90 | 152,800 | — | — |
| 2005-10-21 | $7.98 | $10.47 | 134,900 | — | — |
| 2005-10-20 | $7.76 | $10.18 | 125,100 | — | — |
| 2005-10-19 | $8.04 | $10.55 | 249,200 | — | — |
| 2005-10-18 | $7.70 | $10.10 | 183,700 | — | — |
| 2005-10-17 | $7.77 | $10.19 | 145,000 | — | — |
| 2005-10-14 | $8.03 | $10.53 | 135,300 | — | — |
| 2005-10-13 | $8.09 | $10.61 | 224,600 | — | — |
| 2005-10-12 | $7.75 | $10.17 | 527,900 | — | — |
| 2005-10-11 | $8.23 | $10.80 | 321,100 | — | — |
| 2005-10-10 | $8.42 | $11.04 | 87,400 | — | — |
| 2005-10-07 | $8.34 | $10.94 | 153,500 | — | — |
| 2005-10-06 | $8.30 | $10.89 | 238,600 | — | — |
| 2005-10-05 | $8.06 | $10.57 | 211,300 | — | — |
| 2005-10-04 | $8.57 | $11.24 | 300,100 | — | — |
| 2005-10-03 | $8.30 | $10.89 | 238,400 | — | — |
| 2005-09-30 | $8.26 | $10.83 | 185,000 | — | — |
| 2005-09-29 | $8.19 | $10.74 | 247,700 | — | — |
| 2005-09-28 | $8.11 | $10.64 | 285,000 | — | — |
| 2005-09-27 | $8.46 | $11.10 | 267,800 | — | — |
| 2005-09-26 | $8.57 | $11.24 | 170,200 | — | — |
| 2005-09-23 | $8.75 | $11.48 | 117,800 | — | — |
| 2005-09-22 | $8.73 | $11.45 | 188,200 | — | — |
| 2005-09-21 | $8.70 | $11.41 | 318,300 | — | — |
| 2005-09-20 | $9.25 | $12.13 | 454,300 | — | — |
| 2005-09-19 | $9.43 | $12.37 | 203,000 | — | — |
| 2005-09-16 | $9.14 | $11.99 | 392,300 | — | — |
| 2005-09-15 | $8.83 | $11.58 | 148,100 | — | — |
| 2005-09-14 | $8.93 | $11.71 | 231,700 | — | — |
| 2005-09-13 | $9.30 | $12.20 | 220,000 | — | — |
| 2005-09-12 | $9.64 | $12.64 | 184,300 | — | — |
| 2005-09-09 | $9.68 | $12.70 | 156,100 | — | — |
| 2005-09-08 | $9.65 | $12.66 | 134,600 | — | — |
| 2005-09-07 | $9.77 | $12.82 | 139,400 | — | — |
| 2005-09-06 | $9.95 | $13.05 | 251,000 | — | — |
| 2005-09-02 | $9.90 | $12.99 | 103,800 | — | — |
| 2005-09-01 | $10.07 | $13.21 | 247,800 | — | — |
| 2005-08-31 | $10.15 | $13.31 | 299,300 | — | — |
| 2005-08-30 | $9.54 | $12.51 | 246,200 | — | — |
| 2005-08-29 | $10.23 | $13.42 | 2,296,600 | — | — |
| 2005-08-26 | $9.48 | $12.43 | 137,400 | — | — |
| 2005-08-25 | $9.87 | $12.95 | 49,400 | — | — |
| 2005-08-24 | $9.74 | $12.78 | 149,700 | — | — |
| 2005-08-23 | $10.20 | $13.38 | 81,200 | — | — |
| 2005-08-22 | $10.05 | $13.18 | 106,700 | — | — |
| 2005-08-19 | $9.65 | $12.66 | 58,800 | — | — |
| 2005-08-18 | $9.80 | $12.85 | 91,400 | — | — |
| 2005-08-17 | $9.90 | $12.99 | 150,400 | — | — |
| 2005-08-16 | $9.51 | $12.47 | 153,200 | — | — |
| 2005-08-15 | $10.18 | $13.35 | 174,500 | — | — |
| 2005-08-12 | $9.91 | $13.00 | 208,400 | — | — |
| 2005-08-11 | $10.08 | $13.22 | 145,900 | — | — |
| 2005-08-10 | $10.09 | $13.24 | 228,200 | — | — |
| 2005-08-09 | $10.27 | $13.47 | 299,200 | — | — |
| 2005-08-08 | $9.97 | $13.08 | 353,300 | — | — |
| 2005-08-05 | $9.83 | $12.89 | 377,500 | — | — |
| 2005-08-04 | $9.90 | $12.99 | 355,100 | — | — |
| 2005-08-03 | $10.00 | $13.12 | 220,700 | — | — |
| 2005-08-02 | $10.55 | $13.84 | 251,100 | — | — |
| 2005-08-01 | $10.51 | $13.79 | 340,300 | — | — |
| 2005-07-29 | $10.21 | $13.39 | 660,400 | — | — |
| 2005-07-28 | $9.95 | $13.05 | 459,000 | — | — |
| 2005-07-27 | $8.92 | $11.70 | 111,100 | — | — |
| 2005-07-26 | $8.84 | $11.60 | 225,400 | — | — |
| 2005-07-25 | $8.35 | $10.95 | 142,700 | — | — |
| 2005-07-22 | $9.00 | $11.81 | 107,300 | — | — |
| 2005-07-21 | $8.43 | $11.06 | 138,600 | — | — |
| 2005-07-20 | $9.03 | $11.84 | 129,800 | — | — |
| 2005-07-19 | $8.81 | $11.56 | 93,300 | — | — |
| 2005-07-18 | $8.61 | $11.29 | 89,800 | — | — |
| 2005-07-15 | $8.51 | $11.16 | 86,000 | — | — |
| 2005-07-14 | $8.27 | $10.85 | 91,200 | — | — |
| 2005-07-13 | $8.70 | $11.41 | 89,900 | — | — |
| 2005-07-12 | $8.52 | $11.18 | 90,400 | — | — |
| 2005-07-11 | $8.89 | $11.66 | 235,100 | — | — |
| 2005-07-08 | $8.45 | $11.08 | 88,100 | — | — |
| 2005-07-07 | $8.21 | $10.77 | 257,800 | — | — |
| 2005-07-06 | $8.28 | $10.86 | 120,100 | — | — |
| 2005-07-05 | $8.50 | $11.15 | 189,000 | — | — |
| 2005-07-01 | $8.35 | $10.95 | 136,200 | — | — |
| 2005-06-30 | $8.05 | $10.56 | 253,400 | — | — |
| 2005-06-29 | $8.15 | $10.69 | 264,700 | — | — |
| 2005-06-28 | $7.80 | $10.23 | 150,200 | — | — |
| 2005-06-27 | $7.50 | $9.84 | 139,200 | — | — |
| 2005-06-24 | $7.59 | $9.96 | 308,500 | — | — |
| 2005-06-23 | $7.65 | $10.03 | 240,000 | — | — |
| 2005-06-22 | $7.80 | $10.23 | 206,900 | — | — |
| 2005-06-21 | $7.71 | $10.11 | 115,900 | — | — |
| 2005-06-20 | $7.57 | $9.93 | 110,000 | — | — |
| 2005-06-17 | $7.80 | $10.23 | 767,000 | — | — |
| 2005-06-16 | $7.72 | $10.13 | 202,700 | — | — |
| 2005-06-15 | $7.77 | $10.19 | 349,800 | — | — |
| 2005-06-14 | $7.80 | $10.23 | 397,200 | — | — |
| 2005-06-13 | $7.47 | $9.80 | 104,500 | — | — |
| 2005-06-10 | $7.38 | $9.68 | 50,100 | — | — |
| 2005-06-09 | $7.35 | $9.64 | 280,600 | — | — |
| 2005-06-08 | $7.46 | $9.79 | 99,300 | — | — |
| 2005-06-07 | $7.47 | $9.80 | 250,300 | — | — |
| 2005-06-06 | $7.57 | $9.93 | 219,000 | — | — |
| 2005-06-03 | $7.55 | $9.90 | 226,800 | — | — |
| 2005-06-02 | $7.57 | $9.93 | 79,100 | — | — |
| 2005-06-01 | $7.65 | $10.03 | 223,100 | — | — |
| 2005-05-31 | $7.65 | $10.03 | 243,800 | — | — |
| 2005-05-27 | $7.65 | $10.03 | 209,700 | — | — |
| 2005-05-26 | $7.60 | $9.97 | 331,100 | — | — |
| 2005-05-25 | $7.37 | $9.67 | 587,200 | — | — |
| 2005-05-24 | $7.37 | $9.67 | 85,000 | — | — |
| 2005-05-23 | $7.50 | $9.84 | 122,100 | — | — |
| 2005-05-20 | $7.62 | $10.00 | 225,600 | — | — |
| 2005-05-19 | $7.73 | $10.14 | 129,700 | — | — |
| 2005-05-18 | $7.51 | $9.85 | 226,700 | — | — |
| 2005-05-17 | $7.15 | $9.38 | 88,000 | — | — |
| 2005-05-16 | $7.00 | $9.18 | 106,900 | — | — |
| 2005-05-13 | $6.75 | $8.85 | 198,800 | — | — |
| 2005-05-12 | $7.00 | $9.18 | 152,100 | — | — |
| 2005-05-11 | $7.16 | $9.39 | 89,600 | — | — |
| 2005-05-10 | $7.09 | $9.30 | 156,500 | — | — |
| 2005-05-09 | $7.29 | $9.56 | 130,800 | — | — |
| 2005-05-06 | $7.13 | $9.35 | 503,400 | — | — |
| 2005-05-05 | $6.50 | $8.53 | 116,900 | — | — |
| 2005-05-04 | $6.30 | $8.26 | 193,000 | — | — |
| 2005-05-03 | $5.95 | $7.80 | 87,600 | — | — |
| 2005-05-02 | $5.95 | $7.80 | 147,000 | — | — |
| 2005-04-29 | $6.00 | $7.87 | 180,300 | — | — |
| 2005-04-28 | $5.84 | $7.66 | 248,300 | — | — |
| 2005-04-27 | $6.30 | $8.26 | 88,200 | — | — |
| 2005-04-26 | $6.26 | $8.21 | 93,000 | — | — |
| 2005-04-25 | $6.46 | $8.47 | 71,000 | — | — |
| 2005-04-22 | $6.53 | $8.57 | 101,600 | — | — |
| 2005-04-21 | $6.67 | $8.75 | 168,500 | — | — |
| 2005-04-20 | $6.28 | $8.24 | 101,900 | — | — |
| 2005-04-19 | $6.57 | $8.62 | 112,100 | — | — |
| 2005-04-18 | $6.57 | $8.62 | 121,800 | — | — |
| 2005-04-15 | $6.23 | $8.17 | 256,900 | — | — |
| 2005-04-14 | $6.51 | $8.54 | 140,900 | — | — |
| 2005-04-13 | $6.65 | $8.72 | 155,200 | — | — |
| 2005-04-12 | $6.91 | $9.06 | 130,800 | — | — |
| 2005-04-11 | $6.59 | $8.64 | 169,600 | — | — |
| 2005-04-08 | $6.33 | $8.30 | 123,000 | — | — |
| 2005-04-07 | $6.51 | $8.54 | 56,200 | — | — |
| 2005-04-06 | $6.29 | $8.25 | 195,600 | — | — |
| 2005-04-05 | $6.38 | $8.37 | 374,700 | — | — |
| 2005-04-04 | $6.46 | $8.47 | 227,700 | — | — |
| 2005-04-01 | $6.56 | $8.60 | 144,700 | — | — |
| 2005-03-31 | $6.82 | $8.95 | 211,300 | — | — |
| 2005-03-30 | $7.06 | $9.26 | 100,500 | — | — |
| 2005-03-29 | $6.76 | $8.87 | 101,200 | — | — |
| 2005-03-28 | $6.92 | $9.08 | 85,500 | — | — |
| 2005-03-24 | $6.77 | $8.88 | 192,600 | — | — |
| 2005-03-23 | $7.09 | $9.30 | 205,900 | — | — |
| 2005-03-22 | $7.36 | $9.65 | 114,000 | — | — |
| 2005-03-21 | $7.63 | $10.01 | 183,700 | — | — |
| 2005-03-18 | $7.48 | $9.81 | 329,700 | — | — |
| 2005-03-17 | $7.75 | $10.17 | 89,200 | — | — |
| 2005-03-16 | $7.63 | $10.01 | 78,100 | — | — |
| 2005-03-15 | $7.62 | $10.00 | 62,400 | — | — |
| 2005-03-14 | $7.71 | $10.11 | 69,700 | — | — |
| 2005-03-11 | $7.73 | $10.14 | 115,000 | — | — |
| 2005-03-10 | $7.55 | $9.90 | 122,400 | — | — |
| 2005-03-09 | $7.82 | $10.26 | 245,900 | — | — |
| 2005-03-08 | $7.30 | $9.58 | 420,200 | — | — |
| 2005-03-07 | $7.75 | $10.17 | 75,200 | — | — |
| 2005-03-04 | $8.04 | $10.55 | 66,500 | — | — |
| 2005-03-03 | $8.03 | $10.53 | 129,600 | — | — |
| 2005-03-02 | $7.71 | $10.11 | 184,800 | — | — |
| 2005-03-01 | $7.96 | $10.44 | 209,800 | — | — |
| 2005-02-28 | $8.33 | $10.93 | 202,100 | — | — |
| 2005-02-25 | $9.02 | $11.83 | 165,000 | — | — |
| 2005-02-24 | $9.01 | $11.82 | 196,500 | — | — |
| 2005-02-23 | $9.39 | $12.32 | 119,300 | — | — |
| 2005-02-22 | $9.15 | $12.00 | 105,100 | — | — |
| 2005-02-18 | $9.26 | $12.15 | 85,000 | — | — |
| 2005-02-17 | $9.34 | $12.25 | 154,000 | — | — |
| 2005-02-16 | $9.89 | $12.97 | 111,100 | — | — |
| 2005-02-15 | $9.84 | $12.91 | 100,300 | — | — |
| 2005-02-14 | $9.74 | $12.78 | 55,500 | — | — |
| 2005-02-11 | $9.74 | $12.78 | 68,900 | — | — |
| 2005-02-10 | $9.65 | $12.66 | 87,100 | — | — |
| 2005-02-09 | $9.55 | $12.53 | 113,600 | — | — |
| 2005-02-08 | $9.88 | $12.96 | 78,000 | — | — |
| 2005-02-07 | $9.85 | $12.92 | 102,600 | — | — |
| 2005-02-04 | $9.99 | $13.10 | 129,500 | — | — |
| 2005-02-03 | $9.76 | $12.80 | 110,200 | — | — |
| 2005-02-02 | $9.48 | $12.43 | 87,400 | — | — |
| 2005-02-01 | $9.57 | $12.55 | 111,600 | — | — |
| 2005-01-31 | $9.43 | $12.37 | 117,700 | — | — |
| 2005-01-28 | $8.95 | $11.74 | 62,800 | — | — |
| 2005-01-27 | $9.24 | $12.12 | 91,900 | — | — |
| 2005-01-26 | $9.20 | $12.07 | 89,600 | — | — |
| 2005-01-25 | $8.66 | $11.36 | 67,600 | — | — |
| 2005-01-24 | $8.60 | $11.28 | 152,700 | — | — |
| 2005-01-21 | $8.76 | $11.49 | 108,500 | — | — |
| 2005-01-20 | $8.93 | $11.71 | 104,800 | — | — |
| 2005-01-19 | $9.12 | $11.96 | 123,300 | — | — |
| 2005-01-18 | $9.32 | $12.23 | 105,000 | — | — |
| 2005-01-14 | $8.82 | $11.57 | 106,700 | — | — |
| 2005-01-13 | $8.82 | $11.57 | 133,300 | — | — |
| 2005-01-12 | $8.89 | $11.66 | 117,500 | — | — |
| 2005-01-11 | $9.00 | $11.81 | 160,200 | — | — |
| 2005-01-10 | $9.18 | $12.04 | 526,400 | — | — |
| 2005-01-07 | $8.07 | $10.59 | 313,600 | — | — |
| 2005-01-06 | $8.63 | $11.32 | 348,700 | — | — |
| 2005-01-05 | $8.99 | $11.79 | 269,200 | — | — |
| 2005-01-04 | $9.11 | $11.95 | 185,600 | — | — |
| 2005-01-03 | $9.26 | $12.15 | 303,900 | — | — |