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
- 1998-11-16 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 | $15.04 | $18.05 | 192,811 | — | — |
| 2005-12-29 | $15.06 | $18.07 | 267,279 | — | — |
| 2005-12-28 | $15.03 | $18.04 | 344,941 | — | — |
| 2005-12-27 | $14.96 | $17.95 | 257,193 | — | — |
| 2005-12-23 | $14.85 | $17.82 | 118,342 | — | — |
| 2005-12-22 | $14.63 | $17.56 | 144,566 | — | — |
| 2005-12-21 | $14.75 | $17.71 | 263,917 | — | — |
| 2005-12-20 | $14.34 | $17.21 | 223,573 | — | — |
| 2005-12-19 | $14.46 | $17.11 | 467,486 | — | — |
| 2005-12-16 | $15.02 | $17.77 | 346,286 | — | — |
| 2005-12-15 | $14.96 | $17.70 | 414,535 | — | — |
| 2005-12-14 | $14.84 | $17.56 | 980,023 | — | — |
| 2005-12-13 | $14.78 | $17.49 | 392,850 | — | — |
| 2005-12-12 | $14.79 | $17.49 | 335,696 | — | — |
| 2005-12-09 | $14.78 | $17.49 | 598,100 | — | — |
| 2005-12-08 | $14.61 | $17.28 | 750,735 | — | — |
| 2005-12-07 | $15.11 | $17.87 | 452,525 | — | — |
| 2005-12-06 | $15.29 | $18.09 | 624,828 | — | — |
| 2005-12-05 | $15.01 | $17.75 | 473,202 | — | — |
| 2005-12-02 | $14.87 | $17.59 | 854,284 | — | — |
| 2005-12-01 | $15.08 | $17.84 | 374,695 | — | — |
| 2005-11-30 | $15.26 | $18.05 | 396,212 | — | — |
| 2005-11-29 | $15.32 | $18.13 | 495,391 | — | — |
| 2005-11-28 | $14.92 | $17.65 | 490,516 | — | — |
| 2005-11-25 | $14.43 | $17.06 | 209,621 | — | — |
| 2005-11-23 | $14.37 | $17.00 | 818,815 | — | — |
| 2005-11-22 | $13.39 | $15.84 | 556,579 | — | — |
| 2005-11-21 | $13.21 | $15.62 | 340,907 | — | — |
| 2005-11-18 | $13.31 | $15.75 | 252,318 | — | — |
| 2005-11-17 | $13.24 | $15.66 | 552,881 | — | — |
| 2005-11-16 | $13.09 | $15.48 | 690,219 | — | — |
| 2005-11-15 | $12.39 | $14.66 | 430,504 | — | — |
| 2005-11-14 | $12.75 | $15.08 | 194,492 | — | — |
| 2005-11-11 | $13.06 | $15.44 | 166,587 | — | — |
| 2005-11-10 | $13.08 | $15.47 | 273,331 | — | — |
| 2005-11-09 | $12.62 | $14.93 | 231,138 | — | — |
| 2005-11-08 | $12.59 | $14.89 | 332,502 | — | — |
| 2005-11-07 | $12.72 | $15.04 | 345,782 | — | — |
| 2005-11-04 | $12.59 | $14.90 | 251,478 | — | — |
| 2005-11-03 | $12.58 | $14.88 | 362,087 | — | — |
| 2005-11-02 | $12.36 | $14.62 | 213,991 | — | — |
| 2005-11-01 | $12.39 | $14.65 | 517,916 | — | — |
| 2005-10-31 | $12.06 | $14.26 | 397,557 | — | — |
| 2005-10-28 | $11.56 | $13.68 | 238,198 | — | — |
| 2005-10-27 | $11.36 | $13.43 | 292,158 | — | — |
| 2005-10-26 | $11.52 | $13.63 | 191,298 | — | — |
| 2005-10-25 | $11.75 | $13.90 | 562,295 | — | — |
| 2005-10-24 | $11.89 | $14.07 | 283,585 | — | — |
| 2005-10-21 | $11.23 | $13.28 | 308,632 | — | — |
| 2005-10-20 | $10.95 | $12.95 | 286,779 | — | — |
| 2005-10-19 | $11.34 | $13.42 | 291,317 | — | — |
| 2005-10-18 | $10.81 | $12.79 | 207,772 | — | — |
| 2005-10-17 | $11.09 | $13.12 | 103,382 | — | — |
| 2005-10-14 | $10.97 | $12.97 | 115,653 | — | — |
| 2005-10-13 | $10.89 | $12.88 | 353,346 | — | — |
| 2005-10-12 | $10.91 | $12.90 | 84,050 | — | — |
| 2005-10-11 | $11.21 | $13.26 | 275,012 | — | — |
| 2005-10-10 | $11.26 | $13.31 | 107,920 | — | — |
| 2005-10-07 | $11.24 | $13.30 | 354,691 | — | — |
| 2005-10-06 | $10.67 | $12.62 | 346,622 | — | — |
| 2005-10-05 | $11.36 | $13.44 | 442,944 | — | — |
| 2005-10-04 | $11.67 | $13.80 | 550,023 | — | — |
| 2005-10-03 | $11.70 | $13.84 | 401,759 | — | — |
| 2005-09-30 | $11.05 | $13.07 | 372,173 | — | — |
| 2005-09-29 | $11.01 | $13.02 | 234,163 | — | — |
| 2005-09-28 | $10.95 | $12.95 | 176,841 | — | — |
| 2005-09-27 | $10.81 | $12.79 | 138,346 | — | — |
| 2005-09-26 | $10.96 | $12.96 | 356,204 | — | — |
| 2005-09-23 | $11.11 | $13.14 | 550,696 | — | — |
| 2005-09-22 | $10.77 | $12.74 | 450,004 | — | — |
| 2005-09-21 | $10.89 | $12.88 | 499,593 | — | — |
| 2005-09-20 | $10.45 | $12.36 | 438,405 | — | — |
| 2005-09-19 | $10.33 | $12.22 | 160,704 | — | — |
| 2005-09-16 | $10.33 | $12.22 | 650,715 | — | — |
| 2005-09-15 | $10.55 | $12.48 | 737,623 | — | — |
| 2005-09-14 | $10.29 | $12.17 | 657,607 | — | — |
| 2005-09-13 | $10.29 | $12.17 | 499,593 | — | — |
| 2005-09-12 | $9.82 | $11.61 | 102,205 | — | — |
| 2005-09-09 | $9.89 | $11.69 | 161,544 | — | — |
| 2005-09-08 | $9.87 | $11.67 | 144,566 | — | — |
| 2005-09-07 | $9.79 | $11.58 | 97,834 | — | — |
| 2005-09-06 | $9.77 | $11.56 | 254,503 | — | — |
| 2005-09-02 | $9.75 | $11.53 | 224,582 | — | — |
| 2005-09-01 | $9.43 | $11.15 | 255,848 | — | — |
| 2005-08-31 | $9.52 | $11.26 | 276,356 | — | — |
| 2005-08-30 | $9.28 | $10.98 | 155,156 | — | — |
| 2005-08-29 | $9.35 | $11.05 | 121,704 | — | — |
| 2005-08-26 | $9.22 | $10.91 | 429,327 | — | — |
| 2005-08-25 | $9.46 | $11.19 | 63,038 | — | — |
| 2005-08-24 | $9.29 | $10.99 | 374,191 | — | — |
| 2005-08-23 | $9.45 | $11.18 | 349,312 | — | — |
| 2005-08-22 | $9.61 | $11.36 | 229,793 | — | — |
| 2005-08-19 | $9.16 | $10.84 | 1,155,519 | — | — |
| 2005-08-18 | $9.45 | $11.17 | 295,352 | — | — |
| 2005-08-17 | $9.58 | $11.34 | 203,401 | — | — |
| 2005-08-16 | $9.43 | $11.16 | 358,221 | — | — |
| 2005-08-15 | $9.58 | $11.34 | 237,021 | — | — |
| 2005-08-12 | $9.34 | $11.05 | 608,354 | — | — |
| 2005-08-11 | $9.24 | $10.93 | 643,823 | — | — |
| 2005-08-10 | $9.73 | $11.51 | 496,904 | — | — |
| 2005-08-09 | $9.89 | $11.69 | 342,084 | — | — |
| 2005-08-08 | $9.52 | $11.26 | 147,760 | — | — |
| 2005-08-05 | $9.62 | $11.38 | 333,847 | — | — |
| 2005-08-04 | $9.67 | $11.43 | 365,113 | — | — |
| 2005-08-03 | $9.85 | $11.65 | 371,165 | — | — |
| 2005-08-02 | $9.68 | $11.46 | 238,198 | — | — |
| 2005-08-01 | $9.61 | $11.36 | 287,787 | — | — |
| 2005-07-29 | $9.65 | $11.41 | 264,253 | — | — |
| 2005-07-28 | $9.42 | $11.15 | 716,778 | — | — |
| 2005-07-27 | $9.04 | $10.70 | 432,185 | — | — |
| 2005-07-26 | $8.92 | $10.55 | 407,138 | — | — |
| 2005-07-25 | $8.63 | $10.21 | 743,170 | — | — |
| 2005-07-22 | $9.13 | $10.79 | 749,054 | — | — |
| 2005-07-21 | $9.41 | $11.12 | 712,408 | — | — |
| 2005-07-20 | $9.73 | $11.50 | 296,865 | — | — |
| 2005-07-19 | $9.52 | $11.27 | 382,932 | — | — |
| 2005-07-18 | $9.49 | $11.23 | 209,453 | — | — |
| 2005-07-15 | $9.41 | $11.13 | 208,276 | — | — |
| 2005-07-14 | $9.60 | $11.36 | 512,201 | — | — |
| 2005-07-13 | $9.37 | $11.08 | 338,385 | — | — |
| 2005-07-12 | $9.15 | $10.82 | 182,389 | — | — |
| 2005-07-11 | $9.01 | $10.65 | 251,982 | — | — |
| 2005-07-08 | $8.83 | $10.45 | 545,653 | — | — |
| 2005-07-07 | $8.81 | $10.42 | 379,234 | — | — |
| 2005-07-06 | $8.95 | $10.59 | 320,231 | — | — |
| 2005-07-05 | $9.13 | $10.80 | 581,962 | — | — |
| 2005-07-01 | $9.61 | $11.36 | 171,126 | — | — |
| 2005-06-30 | $9.40 | $11.12 | 113,804 | — | — |
| 2005-06-29 | $9.42 | $11.14 | 134,312 | — | — |
| 2005-06-28 | $9.32 | $11.03 | 196,173 | — | — |
| 2005-06-27 | $9.42 | $11.15 | 160,199 | — | — |
| 2005-06-24 | $9.49 | $11.23 | 410,164 | — | — |
| 2005-06-23 | $9.41 | $11.12 | 330,148 | — | — |
| 2005-06-22 | $9.61 | $11.36 | 131,118 | — | — |
| 2005-06-21 | $9.76 | $11.55 | 392,514 | — | — |
| 2005-06-20 | $9.61 | $11.36 | 621,634 | — | — |
| 2005-06-17 | $9.71 | $11.48 | 388,311 | — | — |
| 2005-06-16 | $9.46 | $11.19 | 177,514 | — | — |
| 2005-06-15 | $9.43 | $11.15 | 196,509 | — | — |
| 2005-06-14 | $9.49 | $11.22 | 1,202,756 | — | — |
| 2005-06-13 | $9.29 | $10.98 | 284,257 | — | — |
| 2005-06-10 | $9.28 | $10.98 | 253,495 | — | — |
| 2005-06-09 | $9.08 | $10.74 | 416,216 | — | — |
| 2005-06-08 | $9.33 | $11.04 | 524,304 | — | — |
| 2005-06-07 | $9.38 | $11.10 | 403,944 | — | — |
| 2005-06-06 | $9.39 | $11.11 | 468,831 | — | — |
| 2005-06-03 | $9.78 | $11.57 | 214,832 | — | — |
| 2005-06-02 | $9.99 | $11.82 | 415,543 | — | — |
| 2005-06-01 | $9.51 | $11.25 | 452,021 | — | — |
| 2005-05-31 | $9.37 | $11.08 | 466,309 | — | — |
| 2005-05-27 | $9.49 | $11.22 | 340,571 | — | — |
| 2005-05-26 | $9.49 | $11.23 | 129,941 | — | — |
| 2005-05-25 | $9.33 | $11.04 | 586,501 | — | — |
| 2005-05-24 | $9.37 | $11.08 | 541,282 | — | — |
| 2005-05-23 | $9.30 | $11.00 | 287,955 | — | — |
| 2005-05-20 | $9.38 | $11.09 | 282,744 | — | — |
| 2005-05-19 | $9.51 | $11.25 | 195,668 | — | — |
| 2005-05-18 | $9.49 | $11.23 | 204,242 | — | — |
| 2005-05-17 | $9.11 | $10.77 | 340,403 | — | — |
| 2005-05-16 | $9.19 | $10.87 | 127,084 | — | — |
| 2005-05-13 | $9.13 | $10.79 | 303,421 | — | — |
| 2005-05-12 | $9.24 | $10.93 | 686,352 | — | — |
| 2005-05-11 | $9.43 | $11.15 | 236,181 | — | — |
| 2005-05-10 | $9.51 | $11.24 | 514,218 | — | — |
| 2005-05-09 | $9.57 | $11.31 | 183,229 | — | — |
| 2005-05-06 | $9.49 | $11.23 | 728,377 | — | — |
| 2005-05-05 | $9.52 | $11.27 | 518,925 | — | — |
| 2005-05-04 | $9.34 | $11.05 | 381,251 | — | — |
| 2005-05-03 | $9.01 | $10.66 | 189,281 | — | — |
| 2005-05-02 | $9.08 | $10.74 | 477,908 | — | — |
| 2005-04-29 | $8.92 | $10.55 | 438,405 | — | — |
| 2005-04-28 | $8.70 | $10.29 | 552,377 | — | — |
| 2005-04-27 | $8.97 | $10.61 | 483,288 | — | — |
| 2005-04-26 | $8.92 | $10.55 | 206,931 | — | — |
| 2005-04-25 | $9.07 | $10.73 | 187,600 | — | — |
| 2005-04-22 | $8.98 | $10.62 | 166,755 | — | — |
| 2005-04-21 | $8.96 | $10.60 | 141,204 | — | — |
| 2005-04-20 | $8.92 | $10.55 | 167,932 | — | — |
| 2005-04-19 | $9.10 | $10.76 | 116,661 | — | — |
| 2005-04-18 | $8.87 | $10.49 | 153,643 | — | — |
| 2005-04-15 | $8.81 | $10.42 | 287,451 | — | — |
| 2005-04-14 | $9.01 | $10.66 | 248,116 | — | — |
| 2005-04-13 | $9.40 | $11.12 | 465,301 | — | — |
| 2005-04-12 | $9.26 | $10.96 | 364,441 | — | — |
| 2005-04-11 | $8.92 | $10.55 | 178,858 | — | — |
| 2005-04-08 | $8.83 | $10.45 | 146,415 | — | — |
| 2005-04-07 | $8.98 | $10.62 | 519,765 | — | — |
| 2005-04-06 | $8.36 | $9.89 | 392,009 | — | — |
| 2005-04-05 | $8.66 | $10.24 | 298,546 | — | — |
| 2005-04-04 | $8.69 | $10.27 | 620,625 | — | — |
| 2005-04-01 | $8.80 | $10.41 | 345,614 | — | — |
| 2005-03-31 | $8.93 | $10.56 | 257,025 | — | — |
| 2005-03-30 | $8.91 | $10.54 | 335,528 | — | — |
| 2005-03-29 | $8.56 | $10.13 | 390,160 | — | — |
| 2005-03-28 | $8.49 | $10.04 | 417,560 | — | — |
| 2005-03-24 | $8.61 | $10.18 | 214,664 | — | — |
| 2005-03-23 | $8.66 | $10.24 | 362,087 | — | — |
| 2005-03-22 | $8.95 | $10.59 | 543,635 | — | — |
| 2005-03-21 | $9.27 | $10.97 | 310,649 | — | — |
| 2005-03-18 | $9.41 | $11.13 | 338,217 | — | — |
| 2005-03-17 | $9.54 | $11.29 | 170,622 | — | — |
| 2005-03-16 | $9.56 | $11.31 | 548,174 | — | — |
| 2005-03-15 | $9.52 | $11.26 | 293,671 | — | — |
| 2005-03-14 | $9.86 | $11.66 | 406,466 | — | — |
| 2005-03-11 | $9.85 | $11.65 | 745,355 | — | — |
| 2005-03-10 | $9.63 | $11.39 | 218,194 | — | — |
| 2005-03-09 | $9.33 | $10.87 | 253,159 | — | — |
| 2005-03-08 | $9.93 | $11.57 | 321,407 | — | — |
| 2005-03-07 | $10.02 | $11.68 | 404,449 | — | — |
| 2005-03-04 | $10.14 | $11.82 | 431,681 | — | — |
| 2005-03-03 | $9.93 | $11.58 | 1,353,373 | — | — |
| 2005-03-02 | $9.71 | $11.32 | 315,019 | — | — |
| 2005-03-01 | $9.70 | $11.31 | 504,300 | — | — |
| 2005-02-28 | $9.71 | $11.32 | 184,238 | — | — |
| 2005-02-25 | $9.64 | $11.23 | 230,297 | — | — |
| 2005-02-24 | $9.51 | $11.09 | 270,473 | — | — |
| 2005-02-23 | $9.28 | $10.82 | 459,081 | — | — |
| 2005-02-22 | $9.33 | $10.88 | 655,758 | — | — |
| 2005-02-18 | $9.83 | $11.46 | 363,096 | — | — |
| 2005-02-17 | $9.96 | $11.62 | 261,396 | — | — |
| 2005-02-16 | $9.79 | $11.41 | 429,159 | — | — |
| 2005-02-15 | $9.93 | $11.58 | 423,276 | — | — |
| 2005-02-14 | $9.99 | $11.65 | 279,382 | — | — |
| 2005-02-11 | $9.99 | $11.65 | 1,161,235 | — | — |
| 2005-02-10 | $9.71 | $11.32 | 729,386 | — | — |
| 2005-02-09 | $9.71 | $11.32 | 747,373 | — | — |
| 2005-02-08 | $9.67 | $11.27 | 223,741 | — | — |
| 2005-02-07 | $9.46 | $11.03 | 213,151 | — | — |
| 2005-02-04 | $9.45 | $11.01 | 739,808 | — | — |
| 2005-02-03 | $8.89 | $10.36 | 288,292 | — | — |
| 2005-02-02 | $8.85 | $10.32 | 376,208 | — | — |
| 2005-02-01 | $8.60 | $10.02 | 575,743 | — | — |
| 2005-01-31 | $8.49 | $9.90 | 338,553 | — | — |
| 2005-01-28 | $8.23 | $9.60 | 323,256 | — | — |
| 2005-01-27 | $8.15 | $9.50 | 392,009 | — | — |
| 2005-01-26 | $8.33 | $9.71 | 698,287 | — | — |
| 2005-01-25 | $7.89 | $9.20 | 335,023 | — | — |
| 2005-01-24 | $7.69 | $8.97 | 310,985 | — | — |
| 2005-01-21 | $7.62 | $8.88 | 498,080 | — | — |
| 2005-01-20 | $7.49 | $8.73 | 741,657 | — | — |
| 2005-01-19 | $7.61 | $8.88 | 978,342 | — | — |
| 2005-01-18 | $7.20 | $8.40 | 1,368,334 | — | — |
| 2005-01-14 | $7.97 | $9.29 | 401,927 | — | — |
| 2005-01-13 | $8.02 | $9.35 | 428,655 | — | — |
| 2005-01-12 | $8.01 | $9.34 | 433,194 | — | — |
| 2005-01-11 | $7.97 | $9.29 | 206,595 | — | — |
| 2005-01-10 | $8.08 | $9.42 | 322,584 | — | — |
| 2005-01-07 | $8.30 | $9.68 | 296,528 | — | — |
| 2005-01-06 | $7.99 | $9.31 | 461,098 | — | — |
| 2005-01-05 | $8.19 | $9.54 | 383,772 | — | — |
| 2005-01-04 | $8.31 | $9.69 | 224,750 | — | — |
| 2005-01-03 | $8.93 | $10.41 | 230,297 | — | — |