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
- 2004-05-27 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 | $9.85 | $9.85 | 43,500 | — | — |
| 2005-12-29 | $9.94 | $9.94 | 149,800 | — | — |
| 2005-12-28 | $9.97 | $9.97 | 23,100 | — | — |
| 2005-12-27 | $9.71 | $9.71 | 40,000 | — | — |
| 2005-12-23 | $9.90 | $9.90 | 19,900 | — | — |
| 2005-12-22 | $10.00 | $10.00 | 32,200 | — | — |
| 2005-12-21 | $9.93 | $9.93 | 21,500 | — | — |
| 2005-12-20 | $9.67 | $9.67 | 61,200 | — | — |
| 2005-12-19 | $9.75 | $9.75 | 36,000 | — | — |
| 2005-12-16 | $9.71 | $9.71 | 104,800 | — | — |
| 2005-12-15 | $9.69 | $9.69 | 35,000 | — | — |
| 2005-12-14 | $9.97 | $9.97 | 25,800 | — | — |
| 2005-12-13 | $10.06 | $10.06 | 57,000 | — | — |
| 2005-12-12 | $9.82 | $9.82 | 40,800 | — | — |
| 2005-12-09 | $9.67 | $9.67 | 9,400 | — | — |
| 2005-12-08 | $9.79 | $9.79 | 18,000 | — | — |
| 2005-12-07 | $9.94 | $9.94 | 44,000 | — | — |
| 2005-12-06 | $9.91 | $9.91 | 59,900 | — | — |
| 2005-12-05 | $9.94 | $9.94 | 110,500 | — | — |
| 2005-12-02 | $9.86 | $9.86 | 102,400 | — | — |
| 2005-12-01 | $10.29 | $10.29 | 135,600 | — | — |
| 2005-11-30 | $8.77 | $8.77 | 64,700 | — | — |
| 2005-11-29 | $9.25 | $9.25 | 77,300 | — | — |
| 2005-11-28 | $9.25 | $9.25 | 15,000 | — | — |
| 2005-11-25 | $9.30 | $9.30 | 5,900 | — | — |
| 2005-11-23 | $9.35 | $9.35 | 9,600 | — | — |
| 2005-11-22 | $9.49 | $9.49 | 30,700 | — | — |
| 2005-11-21 | $9.50 | $9.50 | 29,800 | — | — |
| 2005-11-18 | $9.49 | $9.49 | 81,400 | — | — |
| 2005-11-17 | $9.76 | $9.76 | 27,400 | — | — |
| 2005-11-16 | $9.47 | $9.47 | 149,800 | — | — |
| 2005-11-15 | $9.67 | $9.67 | 65,000 | — | — |
| 2005-11-14 | $10.37 | $10.37 | 39,100 | — | — |
| 2005-11-11 | $10.29 | $10.29 | 67,000 | — | — |
| 2005-11-10 | $10.49 | $10.49 | 58,000 | — | — |
| 2005-11-09 | $10.47 | $10.47 | 102,400 | — | — |
| 2005-11-08 | $10.29 | $10.29 | 45,800 | — | — |
| 2005-11-07 | $10.06 | $10.06 | 73,800 | — | — |
| 2005-11-04 | $10.10 | $10.10 | 23,200 | — | — |
| 2005-11-03 | $10.22 | $10.22 | 50,700 | — | — |
| 2005-11-02 | $10.32 | $10.32 | 83,600 | — | — |
| 2005-11-01 | $10.29 | $10.29 | 26,900 | — | — |
| 2005-10-31 | $10.50 | $10.50 | 32,000 | — | — |
| 2005-10-28 | $10.50 | $10.50 | 26,000 | — | — |
| 2005-10-27 | $10.62 | $10.62 | 25,800 | — | — |
| 2005-10-26 | $11.07 | $11.07 | 6,500 | — | — |
| 2005-10-25 | $11.24 | $11.24 | 64,600 | — | — |
| 2005-10-24 | $11.27 | $11.27 | 17,000 | — | — |
| 2005-10-21 | $11.16 | $11.16 | 29,100 | — | — |
| 2005-10-20 | $11.19 | $11.19 | 19,000 | — | — |
| 2005-10-19 | $11.47 | $11.47 | 67,100 | — | — |
| 2005-10-18 | $11.18 | $11.18 | 40,900 | — | — |
| 2005-10-17 | $11.41 | $11.41 | 127,200 | — | — |
| 2005-10-14 | $11.02 | $11.02 | 41,600 | — | — |
| 2005-10-13 | $10.98 | $10.98 | 83,100 | — | — |
| 2005-10-12 | $10.87 | $10.87 | 59,400 | — | — |
| 2005-10-11 | $10.15 | $10.15 | 35,600 | — | — |
| 2005-10-10 | $10.80 | $10.80 | 16,300 | — | — |
| 2005-10-07 | $10.80 | $10.80 | 14,900 | — | — |
| 2005-10-06 | $10.62 | $10.62 | 73,800 | — | — |
| 2005-10-05 | $11.02 | $11.02 | 84,800 | — | — |
| 2005-10-04 | $11.15 | $11.15 | 54,400 | — | — |
| 2005-10-03 | $11.31 | $11.31 | 77,000 | — | — |
| 2005-09-30 | $11.37 | $11.37 | 119,100 | — | — |
| 2005-09-29 | $11.13 | $11.13 | 99,600 | — | — |
| 2005-09-28 | $10.87 | $10.87 | 76,300 | — | — |
| 2005-09-27 | $10.95 | $10.95 | 26,700 | — | — |
| 2005-09-26 | $10.99 | $10.99 | 90,300 | — | — |
| 2005-09-23 | $10.87 | $10.87 | 163,500 | — | — |
| 2005-09-22 | $10.90 | $10.90 | 150,000 | — | — |
| 2005-09-21 | $10.71 | $10.71 | 163,800 | — | — |
| 2005-09-20 | $11.31 | $11.31 | 129,400 | — | — |
| 2005-09-19 | $11.06 | $11.06 | 34,200 | — | — |
| 2005-09-16 | $11.02 | $11.02 | 426,600 | — | — |
| 2005-09-15 | $11.04 | $11.04 | 226,100 | — | — |
| 2005-09-14 | $10.75 | $10.75 | 38,400 | — | — |
| 2005-09-13 | $10.87 | $10.87 | 34,700 | — | — |
| 2005-09-12 | $11.04 | $11.04 | 126,200 | — | — |
| 2005-09-09 | $11.01 | $11.01 | 55,700 | — | — |
| 2005-09-08 | $11.00 | $11.00 | 97,300 | — | — |
| 2005-09-07 | $10.35 | $10.35 | 39,700 | — | — |
| 2005-09-06 | $10.13 | $10.13 | 54,400 | — | — |
| 2005-09-02 | $10.07 | $10.07 | 226,700 | — | — |
| 2005-09-01 | $9.91 | $9.91 | 280,700 | — | — |
| 2005-08-31 | $9.57 | $9.57 | 45,000 | — | — |
| 2005-08-30 | $9.45 | $9.45 | 8,100 | — | — |
| 2005-08-29 | $9.39 | $9.39 | 15,700 | — | — |
| 2005-08-26 | $9.24 | $9.24 | 36,100 | — | — |
| 2005-08-25 | $9.55 | $9.55 | 94,500 | — | — |
| 2005-08-24 | $9.46 | $9.46 | 56,400 | — | — |
| 2005-08-23 | $9.27 | $9.27 | 23,200 | — | — |
| 2005-08-22 | $9.24 | $9.24 | 63,900 | — | — |
| 2005-08-19 | $8.88 | $8.88 | 39,500 | — | — |
| 2005-08-18 | $8.56 | $8.56 | 85,900 | — | — |
| 2005-08-17 | $8.66 | $8.66 | 51,900 | — | — |
| 2005-08-16 | $8.86 | $8.86 | 16,600 | — | — |
| 2005-08-15 | $9.02 | $9.02 | 6,000 | — | — |
| 2005-08-12 | $8.81 | $8.81 | 15,000 | — | — |
| 2005-08-11 | $8.98 | $8.98 | 32,800 | — | — |
| 2005-08-10 | $8.69 | $8.69 | 21,000 | — | — |
| 2005-08-09 | $8.87 | $8.87 | 14,400 | — | — |
| 2005-08-08 | $8.89 | $8.89 | 29,600 | — | — |
| 2005-08-05 | $9.09 | $9.09 | 14,000 | — | — |
| 2005-08-04 | $9.47 | $9.47 | 70,800 | — | — |
| 2005-08-03 | $9.25 | $9.25 | 9,100 | — | — |
| 2005-08-02 | $9.67 | $9.67 | 39,000 | — | — |
| 2005-08-01 | $9.64 | $9.64 | 42,500 | — | — |
| 2005-07-29 | $9.55 | $9.55 | 60,100 | — | — |
| 2005-07-28 | $9.51 | $9.51 | 17,800 | — | — |
| 2005-07-27 | $9.48 | $9.48 | 19,800 | — | — |
| 2005-07-26 | $9.49 | $9.49 | 66,600 | — | — |
| 2005-07-25 | $9.45 | $9.45 | 87,200 | — | — |
| 2005-07-22 | $9.33 | $9.33 | 18,800 | — | — |
| 2005-07-21 | $9.21 | $9.21 | 278,800 | — | — |
| 2005-07-20 | $9.50 | $9.50 | 179,900 | — | — |
| 2005-07-19 | $9.27 | $9.27 | 30,900 | — | — |
| 2005-07-18 | $8.83 | $8.83 | 56,600 | — | — |
| 2005-07-15 | $8.98 | $8.98 | 8,700 | — | — |
| 2005-07-14 | $9.04 | $9.04 | 15,600 | — | — |
| 2005-07-13 | $8.95 | $8.95 | 15,800 | — | — |
| 2005-07-12 | $8.99 | $8.99 | 39,800 | — | — |
| 2005-07-11 | $9.07 | $9.07 | 28,000 | — | — |
| 2005-07-08 | $9.00 | $9.00 | 21,500 | — | — |
| 2005-07-07 | $8.10 | $8.10 | 43,400 | — | — |
| 2005-07-06 | $8.29 | $8.29 | 30,600 | — | — |
| 2005-07-05 | $8.36 | $8.36 | 52,900 | — | — |
| 2005-07-01 | $8.34 | $8.34 | 102,200 | — | — |
| 2005-06-30 | $8.40 | $8.40 | 52,300 | — | — |
| 2005-06-29 | $8.76 | $8.76 | 45,600 | — | — |
| 2005-06-28 | $8.84 | $8.84 | 36,300 | — | — |
| 2005-06-27 | $8.80 | $8.80 | 42,800 | — | — |
| 2005-06-24 | $9.20 | $9.20 | 662,200 | — | — |
| 2005-06-23 | $9.02 | $9.02 | 30,400 | — | — |
| 2005-06-22 | $9.02 | $9.02 | 25,600 | — | — |
| 2005-06-21 | $9.10 | $9.10 | 25,100 | — | — |
| 2005-06-20 | $9.07 | $9.07 | 22,400 | — | — |
| 2005-06-17 | $9.20 | $9.20 | 18,500 | — | — |
| 2005-06-16 | $9.32 | $9.32 | 74,500 | — | — |
| 2005-06-15 | $8.89 | $8.89 | 15,600 | — | — |
| 2005-06-14 | $9.00 | $9.00 | 27,100 | — | — |
| 2005-06-13 | $8.90 | $8.90 | 25,200 | — | — |
| 2005-06-10 | $8.51 | $8.51 | 7,900 | — | — |
| 2005-06-09 | $8.85 | $8.85 | 19,400 | — | — |
| 2005-06-08 | $8.50 | $8.50 | 15,700 | — | — |
| 2005-06-07 | $8.92 | $8.92 | 47,600 | — | — |
| 2005-06-06 | $8.79 | $8.79 | 22,500 | — | — |
| 2005-06-03 | $8.75 | $8.75 | 16,800 | — | — |
| 2005-06-02 | $8.82 | $8.82 | 16,800 | — | — |
| 2005-06-01 | $8.71 | $8.71 | 18,100 | — | — |
| 2005-05-31 | $8.73 | $8.73 | 17,900 | — | — |
| 2005-05-27 | $8.65 | $8.65 | 51,300 | — | — |
| 2005-05-26 | $8.52 | $8.52 | 44,200 | — | — |
| 2005-05-25 | $8.82 | $8.82 | 94,100 | — | — |
| 2005-05-24 | $9.15 | $9.15 | 99,800 | — | — |
| 2005-05-23 | $7.91 | $7.91 | 36,500 | — | — |
| 2005-05-20 | $7.57 | $7.57 | 17,400 | — | — |
| 2005-05-19 | $7.74 | $7.74 | 11,900 | — | — |
| 2005-05-18 | $7.37 | $7.37 | 74,800 | — | — |
| 2005-05-17 | $7.21 | $7.21 | 182,200 | — | — |
| 2005-05-16 | $7.20 | $7.20 | 9,600 | — | — |
| 2005-05-13 | $7.19 | $7.19 | 49,700 | — | — |
| 2005-05-12 | $7.20 | $7.20 | 26,100 | — | — |
| 2005-05-11 | $7.43 | $7.43 | 800 | — | — |
| 2005-05-10 | $7.27 | $7.27 | 6,900 | — | — |
| 2005-05-09 | $7.40 | $7.40 | 5,100 | — | — |
| 2005-05-06 | $7.40 | $7.40 | 5,000 | — | — |
| 2005-05-05 | $7.50 | $7.50 | 10,500 | — | — |
| 2005-05-04 | $7.54 | $7.54 | 17,300 | — | — |
| 2005-05-03 | $7.50 | $7.50 | 42,200 | — | — |
| 2005-05-02 | $7.70 | $7.70 | 21,300 | — | — |
| 2005-04-29 | $7.46 | $7.46 | 6,900 | — | — |
| 2005-04-28 | $7.51 | $7.51 | 6,000 | — | — |
| 2005-04-27 | $7.74 | $7.74 | 10,400 | — | — |
| 2005-04-26 | $7.67 | $7.67 | 29,800 | — | — |
| 2005-04-25 | $7.28 | $7.28 | 26,200 | — | — |
| 2005-04-22 | $7.16 | $7.16 | 20,300 | — | — |
| 2005-04-21 | $7.20 | $7.20 | 14,500 | — | — |
| 2005-04-20 | $6.74 | $6.74 | 13,400 | — | — |
| 2005-04-19 | $6.86 | $6.86 | 24,600 | — | — |
| 2005-04-18 | $7.15 | $7.15 | 4,800 | — | — |
| 2005-04-15 | $6.92 | $6.92 | 93,300 | — | — |
| 2005-04-14 | $6.90 | $6.90 | 18,400 | — | — |
| 2005-04-13 | $6.50 | $6.50 | 9,400 | — | — |
| 2005-04-12 | $6.57 | $6.57 | 11,600 | — | — |
| 2005-04-11 | $6.75 | $6.75 | 26,200 | — | — |
| 2005-04-08 | $6.62 | $6.62 | 5,900 | — | — |
| 2005-04-07 | $6.91 | $6.91 | 500 | — | — |
| 2005-04-06 | $6.95 | $6.95 | 6,100 | — | — |
| 2005-04-05 | $6.93 | $6.93 | 3,700 | — | — |
| 2005-04-04 | $6.85 | $6.85 | 6,100 | — | — |
| 2005-04-01 | $6.85 | $6.85 | 9,000 | — | — |
| 2005-03-31 | $6.90 | $6.90 | 11,900 | — | — |
| 2005-03-30 | $7.14 | $7.14 | 2,900 | — | — |
| 2005-03-29 | $7.00 | $7.00 | 8,100 | — | — |
| 2005-03-28 | $7.01 | $7.01 | 2,300 | — | — |
| 2005-03-24 | $6.96 | $6.96 | 2,900 | — | — |
| 2005-03-23 | $7.19 | $7.19 | 7,100 | — | — |
| 2005-03-22 | $7.09 | $7.09 | 11,100 | — | — |
| 2005-03-21 | $7.05 | $7.05 | 7,100 | — | — |
| 2005-03-18 | $7.28 | $7.28 | 24,600 | — | — |
| 2005-03-17 | $7.17 | $7.17 | 3,600 | — | — |
| 2005-03-16 | $7.18 | $7.18 | 2,400 | — | — |
| 2005-03-15 | $7.11 | $7.11 | 3,800 | — | — |
| 2005-03-14 | $7.09 | $7.09 | 4,000 | — | — |
| 2005-03-11 | $7.01 | $7.01 | 3,600 | — | — |
| 2005-03-10 | $6.95 | $6.95 | 2,400 | — | — |
| 2005-03-09 | $7.17 | $7.17 | 6,100 | — | — |
| 2005-03-08 | $7.15 | $7.15 | 200,300 | — | — |
| 2005-03-07 | $7.05 | $7.05 | 6,800 | — | — |
| 2005-03-04 | $7.21 | $7.21 | 12,400 | — | — |
| 2005-03-03 | $7.53 | $7.53 | 7,200 | — | — |
| 2005-03-02 | $7.55 | $7.55 | 14,000 | — | — |
| 2005-03-01 | $7.73 | $7.73 | 48,700 | — | — |
| 2005-02-28 | $7.52 | $7.52 | 32,000 | — | — |
| 2005-02-25 | $7.64 | $7.64 | 24,800 | — | — |
| 2005-02-24 | $7.61 | $7.61 | 7,500 | — | — |
| 2005-02-23 | $7.75 | $7.75 | 35,000 | — | — |
| 2005-02-22 | $7.80 | $7.80 | 11,600 | — | — |
| 2005-02-18 | $7.64 | $7.64 | 26,600 | — | — |
| 2005-02-17 | $8.05 | $8.05 | 2,000 | — | — |
| 2005-02-16 | $8.11 | $8.11 | 9,200 | — | — |
| 2005-02-15 | $8.08 | $8.08 | 1,100 | — | — |
| 2005-02-14 | $8.19 | $8.19 | 6,100 | — | — |
| 2005-02-11 | $8.18 | $8.18 | 3,400 | — | — |
| 2005-02-10 | $8.03 | $8.03 | 10,700 | — | — |
| 2005-02-09 | $8.29 | $8.29 | 12,100 | — | — |
| 2005-02-08 | $8.07 | $8.07 | 21,400 | — | — |
| 2005-02-07 | $7.50 | $7.50 | 12,300 | — | — |
| 2005-02-04 | $7.34 | $7.34 | 9,000 | — | — |
| 2005-02-03 | $7.45 | $7.45 | 4,400 | — | — |
| 2005-02-02 | $7.35 | $7.35 | 9,600 | — | — |
| 2005-02-01 | $7.15 | $7.15 | 6,200 | — | — |
| 2005-01-31 | $7.07 | $7.07 | 15,100 | — | — |
| 2005-01-28 | $6.96 | $6.96 | 12,000 | — | — |
| 2005-01-27 | $7.00 | $7.00 | 12,800 | — | — |
| 2005-01-26 | $6.74 | $6.74 | 3,000 | — | — |
| 2005-01-25 | $6.56 | $6.56 | 5,600 | — | — |
| 2005-01-24 | $6.42 | $6.42 | 10,200 | — | — |
| 2005-01-21 | $6.64 | $6.64 | 5,400 | — | — |
| 2005-01-20 | $6.65 | $6.65 | 2,600 | — | — |
| 2005-01-19 | $6.62 | $6.62 | 10,500 | — | — |
| 2005-01-18 | $6.80 | $6.80 | 28,000 | — | — |
| 2005-01-14 | $7.06 | $7.06 | 11,400 | — | — |
| 2005-01-13 | $7.20 | $7.20 | 17,300 | — | — |
| 2005-01-12 | $7.42 | $7.42 | 45,200 | — | — |
| 2005-01-11 | $7.02 | $7.02 | 70,600 | — | — |
| 2005-01-10 | $6.43 | $6.43 | 9,500 | — | — |
| 2005-01-07 | $6.50 | $6.50 | 18,700 | — | — |
| 2005-01-06 | $6.34 | $6.34 | 7,700 | — | — |
| 2005-01-05 | $6.26 | $6.26 | 5,000 | — | — |
| 2005-01-04 | $6.28 | $6.28 | 6,800 | — | — |
| 2005-01-03 | $6.39 | $6.39 | 8,600 | — | — |