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
- 2005-01-28 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 | $10.35 | $10.35 | 1,327,500 | — | — |
| 2005-12-29 | $10.32 | $10.32 | 577,000 | — | — |
| 2005-12-28 | $10.30 | $10.30 | 620,000 | — | — |
| 2005-12-27 | $10.13 | $10.13 | 561,000 | — | — |
| 2005-12-23 | $10.04 | $10.04 | 237,500 | — | — |
| 2005-12-22 | $10.05 | $10.05 | 489,500 | — | — |
| 2005-12-21 | $9.88 | $9.88 | 939,000 | — | — |
| 2005-12-20 | $9.82 | $9.82 | 703,000 | — | — |
| 2005-12-19 | $10.05 | $10.05 | 786,500 | — | — |
| 2005-12-16 | $10.04 | $10.04 | 491,000 | — | — |
| 2005-12-15 | $10.05 | $10.05 | 465,500 | — | — |
| 2005-12-14 | $10.08 | $10.08 | 1,550,000 | — | — |
| 2005-12-13 | $10.33 | $10.33 | 1,917,000 | — | — |
| 2005-12-12 | $10.53 | $10.53 | 1,371,000 | — | — |
| 2005-12-09 | $10.48 | $10.48 | 826,000 | — | — |
| 2005-12-08 | $10.39 | $10.39 | 551,000 | — | — |
| 2005-12-07 | $10.28 | $10.28 | 557,000 | — | — |
| 2005-12-06 | $10.19 | $10.19 | 387,500 | — | — |
| 2005-12-05 | $10.16 | $10.16 | 662,000 | — | — |
| 2005-12-02 | $10.07 | $10.07 | 465,000 | — | — |
| 2005-12-01 | $10.03 | $10.03 | 474,500 | — | — |
| 2005-11-30 | $9.83 | $9.83 | 299,000 | — | — |
| 2005-11-29 | $9.97 | $9.97 | 934,500 | — | — |
| 2005-11-28 | $9.95 | $9.95 | 599,500 | — | — |
| 2005-11-25 | $9.91 | $9.91 | 173,000 | — | — |
| 2005-11-23 | $9.86 | $9.86 | 914,500 | — | — |
| 2005-11-22 | $9.87 | $9.87 | 383,000 | — | — |
| 2005-11-21 | $9.81 | $9.81 | 504,500 | — | — |
| 2005-11-18 | $9.70 | $9.70 | 216,500 | — | — |
| 2005-11-17 | $9.70 | $9.70 | 418,500 | — | — |
| 2005-11-16 | $9.55 | $9.55 | 340,500 | — | — |
| 2005-11-15 | $9.33 | $9.33 | 160,000 | — | — |
| 2005-11-14 | $9.33 | $9.33 | 67,500 | — | — |
| 2005-11-11 | $9.35 | $9.35 | 145,000 | — | — |
| 2005-11-10 | $9.31 | $9.31 | 291,500 | — | — |
| 2005-11-09 | $9.31 | $9.31 | 198,500 | — | — |
| 2005-11-08 | $9.21 | $9.21 | 144,500 | — | — |
| 2005-11-07 | $9.17 | $9.17 | 113,500 | — | — |
| 2005-11-04 | $9.12 | $9.12 | 401,500 | — | — |
| 2005-11-03 | $9.19 | $9.19 | 286,500 | — | — |
| 2005-11-02 | $9.22 | $9.22 | 732,000 | — | — |
| 2005-11-01 | $9.15 | $9.15 | 821,500 | — | — |
| 2005-10-31 | $9.29 | $9.29 | 244,500 | — | — |
| 2005-10-28 | $9.45 | $9.45 | 130,500 | — | — |
| 2005-10-27 | $9.46 | $9.46 | 159,500 | — | — |
| 2005-10-26 | $9.39 | $9.39 | 220,500 | — | — |
| 2005-10-25 | $9.43 | $9.43 | 898,500 | — | — |
| 2005-10-24 | $9.29 | $9.29 | 272,000 | — | — |
| 2005-10-21 | $9.31 | $9.31 | 251,000 | — | — |
| 2005-10-20 | $9.21 | $9.21 | 984,500 | — | — |
| 2005-10-19 | $9.28 | $9.28 | 502,500 | — | — |
| 2005-10-18 | $9.41 | $9.41 | 206,000 | — | — |
| 2005-10-17 | $9.46 | $9.46 | 416,000 | — | — |
| 2005-10-14 | $9.37 | $9.37 | 407,500 | — | — |
| 2005-10-13 | $9.41 | $9.41 | 1,033,000 | — | — |
| 2005-10-12 | $9.39 | $9.39 | 959,000 | — | — |
| 2005-10-11 | $9.49 | $9.49 | 479,500 | — | — |
| 2005-10-10 | $9.50 | $9.50 | 278,500 | — | — |
| 2005-10-07 | $9.50 | $9.50 | 247,500 | — | — |
| 2005-10-06 | $9.45 | $9.45 | 330,500 | — | — |
| 2005-10-05 | $9.28 | $9.28 | 1,380,000 | — | — |
| 2005-10-04 | $9.30 | $9.30 | 855,000 | — | — |
| 2005-10-03 | $9.30 | $9.30 | 253,500 | — | — |
| 2005-09-30 | $9.36 | $9.36 | 317,000 | — | — |
| 2005-09-29 | $9.43 | $9.43 | 310,000 | — | — |
| 2005-09-28 | $9.37 | $9.37 | 391,500 | — | — |
| 2005-09-27 | $9.26 | $9.26 | 1,138,500 | — | — |
| 2005-09-26 | $9.32 | $9.32 | 562,500 | — | — |
| 2005-09-23 | $9.26 | $9.26 | 243,000 | — | — |
| 2005-09-22 | $9.29 | $9.29 | 666,500 | — | — |
| 2005-09-21 | $9.42 | $9.42 | 629,500 | — | — |
| 2005-09-20 | $9.26 | $9.26 | 379,500 | — | — |
| 2005-09-19 | $9.26 | $9.26 | 1,614,500 | — | — |
| 2005-09-16 | $9.17 | $9.17 | 362,500 | — | — |
| 2005-09-15 | $9.10 | $9.10 | 454,000 | — | — |
| 2005-09-14 | $8.99 | $8.99 | 268,500 | — | — |
| 2005-09-13 | $8.91 | $8.91 | 247,500 | — | — |
| 2005-09-12 | $8.98 | $8.98 | 155,500 | — | — |
| 2005-09-09 | $8.98 | $8.98 | 233,000 | — | — |
| 2005-09-08 | $8.93 | $8.93 | 134,500 | — | — |
| 2005-09-07 | $8.87 | $8.87 | 207,500 | — | — |
| 2005-09-06 | $8.86 | $8.86 | 132,500 | — | — |
| 2005-09-02 | $8.85 | $8.85 | 200,000 | — | — |
| 2005-09-01 | $8.85 | $8.85 | 523,000 | — | — |
| 2005-08-31 | $8.69 | $8.69 | 425,500 | — | — |
| 2005-08-30 | $8.61 | $8.61 | 514,000 | — | — |
| 2005-08-29 | $8.72 | $8.72 | 169,500 | — | — |
| 2005-08-26 | $8.73 | $8.73 | 303,000 | — | — |
| 2005-08-25 | $8.75 | $8.75 | 68,500 | — | — |
| 2005-08-24 | $8.73 | $8.73 | 293,000 | — | — |
| 2005-08-23 | $8.76 | $8.76 | 221,500 | — | — |
| 2005-08-22 | $8.75 | $8.75 | 357,500 | — | — |
| 2005-08-19 | $8.74 | $8.74 | 253,500 | — | — |
| 2005-08-18 | $8.78 | $8.78 | 667,000 | — | — |
| 2005-08-17 | $8.79 | $8.79 | 455,500 | — | — |
| 2005-08-16 | $8.91 | $8.91 | 188,000 | — | — |
| 2005-08-15 | $8.83 | $8.83 | 412,000 | — | — |
| 2005-08-12 | $8.90 | $8.90 | 297,000 | — | — |
| 2005-08-11 | $8.90 | $8.90 | 264,500 | — | — |
| 2005-08-10 | $8.72 | $8.72 | 204,000 | — | — |
| 2005-08-09 | $8.68 | $8.68 | 87,500 | — | — |
| 2005-08-08 | $8.68 | $8.68 | 198,000 | — | — |
| 2005-08-05 | $8.73 | $8.73 | 687,000 | — | — |
| 2005-08-04 | $8.74 | $8.74 | 258,500 | — | — |
| 2005-08-03 | $8.73 | $8.73 | 163,000 | — | — |
| 2005-08-02 | $8.63 | $8.63 | 686,000 | — | — |
| 2005-08-01 | $8.64 | $8.64 | 194,000 | — | — |
| 2005-07-29 | $8.58 | $8.58 | 45,500 | — | — |
| 2005-07-28 | $8.55 | $8.55 | 439,500 | — | — |
| 2005-07-27 | $8.50 | $8.50 | 134,000 | — | — |
| 2005-07-26 | $8.46 | $8.46 | 158,000 | — | — |
| 2005-07-25 | $8.51 | $8.51 | 77,500 | — | — |
| 2005-07-22 | $8.50 | $8.50 | 434,000 | — | — |
| 2005-07-21 | $8.50 | $8.50 | 591,500 | — | — |
| 2005-07-20 | $8.45 | $8.45 | 497,500 | — | — |
| 2005-07-19 | $8.39 | $8.39 | 81,500 | — | — |
| 2005-07-18 | $8.41 | $8.41 | 88,000 | — | — |
| 2005-07-15 | $8.41 | $8.41 | 154,000 | — | — |
| 2005-07-14 | $8.39 | $8.39 | 323,000 | — | — |
| 2005-07-13 | $8.48 | $8.48 | 190,500 | — | — |
| 2005-07-12 | $8.53 | $8.53 | 389,500 | — | — |
| 2005-07-11 | $8.51 | $8.51 | 414,500 | — | — |
| 2005-07-08 | $8.46 | $8.46 | 787,500 | — | — |
| 2005-07-07 | $8.48 | $8.48 | 513,500 | — | — |
| 2005-07-06 | $8.45 | $8.45 | 142,000 | — | — |
| 2005-07-05 | $8.46 | $8.46 | 327,500 | — | — |
| 2005-07-01 | $8.55 | $8.55 | 1,129,000 | — | — |
| 2005-06-30 | $8.69 | $8.69 | 228,000 | — | — |
| 2005-06-29 | $8.73 | $8.73 | 110,500 | — | — |
| 2005-06-28 | $8.69 | $8.69 | 263,000 | — | — |
| 2005-06-27 | $8.78 | $8.78 | 166,000 | — | — |
| 2005-06-24 | $8.78 | $8.78 | 593,000 | — | — |
| 2005-06-23 | $8.82 | $8.82 | 542,000 | — | — |
| 2005-06-22 | $8.76 | $8.76 | 78,500 | — | — |
| 2005-06-21 | $8.76 | $8.76 | 198,000 | — | — |
| 2005-06-20 | $8.74 | $8.74 | 292,000 | — | — |
| 2005-06-17 | $8.74 | $8.74 | 278,500 | — | — |
| 2005-06-16 | $8.69 | $8.69 | 220,500 | — | — |
| 2005-06-15 | $8.56 | $8.56 | 286,000 | — | — |
| 2005-06-14 | $8.53 | $8.53 | 228,500 | — | — |
| 2005-06-13 | $8.57 | $8.57 | 86,500 | — | — |
| 2005-06-10 | $8.54 | $8.54 | 63,500 | — | — |
| 2005-06-09 | $8.46 | $8.46 | 75,500 | — | — |
| 2005-06-08 | $8.47 | $8.47 | 44,000 | — | — |
| 2005-06-07 | $8.49 | $8.49 | 170,000 | — | — |
| 2005-06-06 | $8.51 | $8.51 | 113,500 | — | — |
| 2005-06-03 | $8.45 | $8.45 | 108,000 | — | — |
| 2005-06-02 | $8.43 | $8.43 | 126,000 | — | — |
| 2005-06-01 | $8.31 | $8.31 | 158,500 | — | — |
| 2005-05-31 | $8.34 | $8.34 | 82,500 | — | — |
| 2005-05-27 | $8.39 | $8.39 | 55,000 | — | — |
| 2005-05-26 | $8.34 | $8.34 | 48,000 | — | — |
| 2005-05-25 | $8.38 | $8.38 | 563,000 | — | — |
| 2005-05-24 | $8.35 | $8.35 | 51,500 | — | — |
| 2005-05-23 | $8.33 | $8.33 | 187,000 | — | — |
| 2005-05-20 | $8.34 | $8.34 | 111,000 | — | — |
| 2005-05-19 | $8.41 | $8.41 | 108,000 | — | — |
| 2005-05-18 | $8.42 | $8.42 | 118,500 | — | — |
| 2005-05-17 | $8.38 | $8.38 | 159,000 | — | — |
| 2005-05-16 | $8.38 | $8.38 | 92,000 | — | — |
| 2005-05-13 | $8.39 | $8.39 | 214,000 | — | — |
| 2005-05-12 | $8.44 | $8.44 | 187,500 | — | — |
| 2005-05-11 | $8.55 | $8.55 | 53,500 | — | — |
| 2005-05-10 | $8.53 | $8.53 | 102,500 | — | — |
| 2005-05-09 | $8.52 | $8.52 | 87,500 | — | — |
| 2005-05-06 | $8.52 | $8.52 | 244,000 | — | — |
| 2005-05-05 | $8.60 | $8.60 | 167,500 | — | — |
| 2005-05-04 | $8.59 | $8.59 | 186,000 | — | — |
| 2005-05-03 | $8.56 | $8.56 | 111,000 | — | — |
| 2005-05-02 | $8.59 | $8.59 | 103,500 | — | — |
| 2005-04-29 | $8.69 | $8.69 | 341,500 | — | — |
| 2005-04-28 | $8.61 | $8.61 | 172,000 | — | — |
| 2005-04-27 | $8.65 | $8.65 | 423,500 | — | — |
| 2005-04-26 | $8.74 | $8.74 | 352,000 | — | — |
| 2005-04-25 | $8.69 | $8.69 | 307,000 | — | — |
| 2005-04-22 | $8.69 | $8.69 | 79,500 | — | — |
| 2005-04-21 | $8.64 | $8.64 | 177,000 | — | — |
| 2005-04-20 | $8.70 | $8.70 | 83,500 | — | — |
| 2005-04-19 | $8.67 | $8.67 | 432,000 | — | — |
| 2005-04-18 | $8.55 | $8.55 | 91,500 | — | — |
| 2005-04-15 | $8.49 | $8.49 | 80,000 | — | — |
| 2005-04-14 | $8.48 | $8.48 | 82,000 | — | — |
| 2005-04-13 | $8.58 | $8.58 | 75,500 | — | — |
| 2005-04-12 | $8.56 | $8.56 | 80,000 | — | — |
| 2005-04-11 | $8.56 | $8.56 | 210,000 | — | — |
| 2005-04-08 | $8.54 | $8.54 | 214,000 | — | — |
| 2005-04-07 | $8.52 | $8.52 | 200,000 | — | — |
| 2005-04-06 | $8.54 | $8.54 | 341,500 | — | — |
| 2005-04-05 | $8.50 | $8.50 | 93,000 | — | — |
| 2005-04-04 | $8.48 | $8.48 | 89,000 | — | — |
| 2005-04-01 | $8.53 | $8.53 | 347,000 | — | — |
| 2005-03-31 | $8.58 | $8.58 | 80,500 | — | — |
| 2005-03-30 | $8.53 | $8.53 | 131,000 | — | — |
| 2005-03-29 | $8.52 | $8.52 | 135,000 | — | — |
| 2005-03-28 | $8.52 | $8.52 | 135,500 | — | — |
| 2005-03-24 | $8.49 | $8.49 | 565,000 | — | — |
| 2005-03-23 | $8.49 | $8.49 | 582,500 | — | — |
| 2005-03-22 | $8.54 | $8.54 | 262,000 | — | — |
| 2005-03-21 | $8.62 | $8.62 | 532,000 | — | — |
| 2005-03-18 | $8.79 | $8.79 | 146,000 | — | — |
| 2005-03-17 | $8.77 | $8.77 | 382,500 | — | — |
| 2005-03-16 | $8.87 | $8.87 | 393,500 | — | — |
| 2005-03-15 | $8.82 | $8.82 | 310,000 | — | — |
| 2005-03-14 | $8.81 | $8.81 | 716,000 | — | — |
| 2005-03-11 | $8.90 | $8.90 | 640,500 | — | — |
| 2005-03-10 | $8.85 | $8.85 | 251,500 | — | — |
| 2005-03-09 | $8.82 | $8.82 | 442,000 | — | — |
| 2005-03-08 | $8.81 | $8.81 | 622,000 | — | — |
| 2005-03-07 | $8.70 | $8.70 | 260,500 | — | — |
| 2005-03-04 | $8.69 | $8.69 | 221,000 | — | — |
| 2005-03-03 | $8.61 | $8.61 | 284,500 | — | — |
| 2005-03-02 | $8.66 | $8.66 | 224,500 | — | — |
| 2005-03-01 | $8.66 | $8.66 | 746,500 | — | — |
| 2005-02-28 | $8.72 | $8.72 | 696,000 | — | — |
| 2005-02-25 | $8.71 | $8.71 | 324,500 | — | — |
| 2005-02-24 | $8.69 | $8.69 | 453,000 | — | — |
| 2005-02-23 | $8.70 | $8.70 | 572,000 | — | — |
| 2005-02-22 | $8.72 | $8.72 | 312,000 | — | — |
| 2005-02-18 | $8.57 | $8.57 | 248,000 | — | — |
| 2005-02-17 | $8.55 | $8.55 | 536,500 | — | — |
| 2005-02-16 | $8.51 | $8.51 | 208,000 | — | — |
| 2005-02-15 | $8.52 | $8.52 | 179,500 | — | — |
| 2005-02-14 | $8.52 | $8.52 | 361,500 | — | — |
| 2005-02-11 | $8.42 | $8.42 | 271,000 | — | — |
| 2005-02-10 | $8.36 | $8.36 | 1,060,000 | — | — |
| 2005-02-09 | $8.27 | $8.27 | 404,500 | — | — |
| 2005-02-08 | $8.26 | $8.26 | 880,500 | — | — |
| 2005-02-07 | $8.27 | $8.27 | 938,000 | — | — |
| 2005-02-04 | $8.30 | $8.30 | 433,500 | — | — |
| 2005-02-03 | $8.34 | $8.34 | 534,000 | — | — |
| 2005-02-02 | $8.45 | $8.45 | 1,496,500 | — | — |
| 2005-02-01 | $8.42 | $8.42 | 347,500 | — | — |
| 2005-01-31 | $8.45 | $8.45 | 759,500 | — | — |
| 2005-01-28 | $8.54 | $8.54 | 2,888,500 | — | — |