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
- 1995-02-24 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 | $9.60 | $9.60 | 708,000 | — | — |
| 2005-12-29 | $9.68 | $9.68 | 729,000 | — | — |
| 2005-12-28 | $9.71 | $9.71 | 889,200 | — | — |
| 2005-12-27 | $9.74 | $9.74 | 762,600 | — | — |
| 2005-12-23 | $9.90 | $9.90 | 266,700 | — | — |
| 2005-12-22 | $9.76 | $9.76 | 540,000 | — | — |
| 2005-12-21 | $9.74 | $9.74 | 559,800 | — | — |
| 2005-12-20 | $9.63 | $9.63 | 567,000 | — | — |
| 2005-12-19 | $9.66 | $9.66 | 656,100 | — | — |
| 2005-12-16 | $9.88 | $9.88 | 1,369,200 | — | — |
| 2005-12-15 | $9.72 | $9.72 | 1,044,600 | — | — |
| 2005-12-14 | $9.92 | $9.92 | 572,400 | — | — |
| 2005-12-13 | $9.95 | $9.95 | 840,300 | — | — |
| 2005-12-12 | $9.99 | $9.99 | 744,000 | — | — |
| 2005-12-09 | $10.03 | $10.03 | 703,200 | — | — |
| 2005-12-08 | $9.94 | $9.94 | 594,600 | — | — |
| 2005-12-07 | $9.96 | $9.96 | 1,174,200 | — | — |
| 2005-12-06 | $10.16 | $10.16 | 2,022,600 | — | — |
| 2005-12-05 | $10.11 | $10.11 | 1,492,800 | — | — |
| 2005-12-02 | $9.87 | $9.87 | 748,800 | — | — |
| 2005-12-01 | $9.86 | $9.86 | 993,600 | — | — |
| 2005-11-30 | $9.70 | $9.70 | 1,376,100 | — | — |
| 2005-11-29 | $9.25 | $9.25 | 504,900 | — | — |
| 2005-11-28 | $9.14 | $9.14 | 395,700 | — | — |
| 2005-11-25 | $9.30 | $9.30 | 110,700 | — | — |
| 2005-11-23 | $9.29 | $9.29 | 260,100 | — | — |
| 2005-11-22 | $9.32 | $9.32 | 429,300 | — | — |
| 2005-11-21 | $9.32 | $9.32 | 749,100 | — | — |
| 2005-11-18 | $8.92 | $8.92 | 374,100 | — | — |
| 2005-11-17 | $8.74 | $8.74 | 662,100 | — | — |
| 2005-11-16 | $8.79 | $8.79 | 600,300 | — | — |
| 2005-11-15 | $8.64 | $8.64 | 759,300 | — | — |
| 2005-11-14 | $9.12 | $9.12 | 452,100 | — | — |
| 2005-11-11 | $9.19 | $9.19 | 290,400 | — | — |
| 2005-11-10 | $9.31 | $9.31 | 423,300 | — | — |
| 2005-11-09 | $9.23 | $9.23 | 925,200 | — | — |
| 2005-11-08 | $9.11 | $9.11 | 510,900 | — | — |
| 2005-11-07 | $8.99 | $8.99 | 679,500 | — | — |
| 2005-11-04 | $9.02 | $9.02 | 543,000 | — | — |
| 2005-11-03 | $9.09 | $9.09 | 782,700 | — | — |
| 2005-11-02 | $9.18 | $9.18 | 866,700 | — | — |
| 2005-11-01 | $8.86 | $8.86 | 658,500 | — | — |
| 2005-10-31 | $9.00 | $9.00 | 1,057,500 | — | — |
| 2005-10-28 | $8.54 | $8.54 | 1,148,700 | — | — |
| 2005-10-27 | $8.32 | $8.32 | 3,470,100 | — | — |
| 2005-10-26 | $9.49 | $9.49 | 1,208,400 | — | — |
| 2005-10-25 | $9.70 | $9.70 | 833,700 | — | — |
| 2005-10-24 | $9.77 | $9.77 | 1,131,300 | — | — |
| 2005-10-21 | $9.63 | $9.63 | 754,500 | — | — |
| 2005-10-20 | $9.90 | $9.90 | 607,200 | — | — |
| 2005-10-19 | $9.91 | $9.91 | 804,600 | — | — |
| 2005-10-18 | $9.74 | $9.74 | 787,200 | — | — |
| 2005-10-17 | $9.91 | $9.91 | 1,372,800 | — | — |
| 2005-10-14 | $9.74 | $9.74 | 1,145,700 | — | — |
| 2005-10-13 | $9.34 | $9.34 | 982,500 | — | — |
| 2005-10-12 | $9.30 | $9.30 | 898,500 | — | — |
| 2005-10-11 | $9.46 | $9.46 | 1,349,700 | — | — |
| 2005-10-10 | $9.33 | $9.33 | 1,079,700 | — | — |
| 2005-10-07 | $9.10 | $9.10 | 381,900 | — | — |
| 2005-10-06 | $8.93 | $8.93 | 599,700 | — | — |
| 2005-10-05 | $8.72 | $8.72 | 481,800 | — | — |
| 2005-10-04 | $9.13 | $9.13 | 504,600 | — | — |
| 2005-10-03 | $9.21 | $9.21 | 411,300 | — | — |
| 2005-09-30 | $9.28 | $9.28 | 403,200 | — | — |
| 2005-09-29 | $9.23 | $9.23 | 564,900 | — | — |
| 2005-09-28 | $9.01 | $9.01 | 919,200 | — | — |
| 2005-09-27 | $8.99 | $8.99 | 613,800 | — | — |
| 2005-09-26 | $9.08 | $9.08 | 635,700 | — | — |
| 2005-09-23 | $9.12 | $9.12 | 505,500 | — | — |
| 2005-09-22 | $9.12 | $9.12 | 525,600 | — | — |
| 2005-09-21 | $8.99 | $8.99 | 578,700 | — | — |
| 2005-09-20 | $9.09 | $9.09 | 395,100 | — | — |
| 2005-09-19 | $9.17 | $9.17 | 339,900 | — | — |
| 2005-09-16 | $9.39 | $9.39 | 1,613,100 | — | — |
| 2005-09-15 | $9.23 | $9.23 | 275,700 | — | — |
| 2005-09-14 | $9.31 | $9.31 | 352,800 | — | — |
| 2005-09-13 | $9.42 | $9.42 | 515,100 | — | — |
| 2005-09-12 | $9.57 | $9.57 | 839,700 | — | — |
| 2005-09-09 | $9.33 | $9.33 | 624,600 | — | — |
| 2005-09-08 | $9.42 | $9.42 | 523,200 | — | — |
| 2005-09-07 | $9.43 | $9.43 | 611,400 | — | — |
| 2005-09-06 | $9.35 | $9.35 | 1,083,900 | — | — |
| 2005-09-02 | $9.20 | $9.20 | 1,308,900 | — | — |
| 2005-09-01 | $9.19 | $9.19 | 1,229,400 | — | — |
| 2005-08-31 | $8.93 | $8.93 | 444,600 | — | — |
| 2005-08-30 | $8.69 | $8.69 | 481,800 | — | — |
| 2005-08-29 | $8.81 | $8.81 | 467,400 | — | — |
| 2005-08-26 | $8.54 | $8.54 | 564,600 | — | — |
| 2005-08-25 | $8.81 | $8.81 | 420,900 | — | — |
| 2005-08-24 | $8.77 | $8.77 | 673,200 | — | — |
| 2005-08-23 | $8.53 | $8.53 | 537,000 | — | — |
| 2005-08-22 | $8.53 | $8.53 | 482,400 | — | — |
| 2005-08-19 | $8.27 | $8.27 | 590,700 | — | — |
| 2005-08-18 | $8.24 | $8.24 | 544,200 | — | — |
| 2005-08-17 | $8.50 | $8.50 | 223,800 | — | — |
| 2005-08-16 | $8.50 | $8.50 | 447,900 | — | — |
| 2005-08-15 | $8.84 | $8.84 | 531,000 | — | — |
| 2005-08-12 | $8.62 | $8.62 | 393,600 | — | — |
| 2005-08-11 | $8.75 | $8.75 | 412,200 | — | — |
| 2005-08-10 | $8.40 | $8.40 | 391,500 | — | — |
| 2005-08-09 | $8.54 | $8.54 | 424,500 | — | — |
| 2005-08-08 | $8.46 | $8.46 | 362,400 | — | — |
| 2005-08-05 | $8.42 | $8.42 | 369,600 | — | — |
| 2005-08-04 | $8.41 | $8.41 | 547,200 | — | — |
| 2005-08-03 | $8.80 | $8.80 | 749,700 | — | — |
| 2005-08-02 | $8.75 | $8.75 | 586,800 | — | — |
| 2005-08-01 | $8.81 | $8.81 | 587,700 | — | — |
| 2005-07-29 | $8.92 | $8.92 | 402,600 | — | — |
| 2005-07-28 | $9.06 | $9.06 | 571,800 | — | — |
| 2005-07-27 | $9.10 | $9.10 | 1,161,600 | — | — |
| 2005-07-26 | $8.55 | $8.55 | 750,900 | — | — |
| 2005-07-25 | $8.68 | $8.68 | 686,700 | — | — |
| 2005-07-22 | $8.84 | $8.84 | 553,800 | — | — |
| 2005-07-21 | $8.71 | $8.71 | 564,000 | — | — |
| 2005-07-20 | $8.99 | $8.99 | 561,300 | — | — |
| 2005-07-19 | $8.95 | $8.95 | 659,100 | — | — |
| 2005-07-18 | $8.77 | $8.77 | 301,800 | — | — |
| 2005-07-15 | $8.85 | $8.85 | 788,700 | — | — |
| 2005-07-14 | $8.76 | $8.76 | 442,500 | — | — |
| 2005-07-13 | $8.81 | $8.81 | 682,500 | — | — |
| 2005-07-12 | $8.89 | $8.89 | 689,700 | — | — |
| 2005-07-11 | $8.96 | $8.96 | 579,900 | — | — |
| 2005-07-08 | $8.58 | $8.58 | 653,400 | — | — |
| 2005-07-07 | $8.25 | $8.25 | 561,000 | — | — |
| 2005-07-06 | $8.28 | $8.28 | 1,184,700 | — | — |
| 2005-07-05 | $8.39 | $8.39 | 686,700 | — | — |
| 2005-07-01 | $8.27 | $8.27 | 933,600 | — | — |
| 2005-06-30 | $8.21 | $8.21 | 1,126,500 | — | — |
| 2005-06-29 | $7.99 | $7.99 | 336,900 | — | — |
| 2005-06-28 | $7.90 | $7.90 | 459,900 | — | — |
| 2005-06-27 | $7.71 | $7.71 | 357,900 | — | — |
| 2005-06-24 | $7.83 | $7.83 | 606,000 | — | — |
| 2005-06-23 | $7.93 | $7.93 | 354,900 | — | — |
| 2005-06-22 | $8.14 | $8.14 | 294,900 | — | — |
| 2005-06-21 | $8.02 | $8.02 | 299,400 | — | — |
| 2005-06-20 | $7.94 | $7.94 | 292,800 | — | — |
| 2005-06-17 | $8.01 | $8.01 | 1,238,100 | — | — |
| 2005-06-16 | $8.15 | $8.15 | 662,700 | — | — |
| 2005-06-15 | $8.03 | $8.03 | 957,900 | — | — |
| 2005-06-14 | $7.87 | $7.87 | 313,200 | — | — |
| 2005-06-13 | $7.86 | $7.86 | 366,600 | — | — |
| 2005-06-10 | $7.74 | $7.74 | 345,300 | — | — |
| 2005-06-09 | $7.76 | $7.76 | 517,800 | — | — |
| 2005-06-08 | $7.66 | $7.66 | 379,200 | — | — |
| 2005-06-07 | $7.69 | $7.69 | 628,200 | — | — |
| 2005-06-06 | $7.69 | $7.69 | 483,600 | — | — |
| 2005-06-03 | $7.66 | $7.66 | 560,400 | — | — |
| 2005-06-02 | $7.68 | $7.68 | 336,900 | — | — |
| 2005-06-01 | $7.69 | $7.69 | 528,300 | — | — |
| 2005-05-31 | $7.59 | $7.59 | 589,500 | — | — |
| 2005-05-27 | $7.60 | $7.60 | 458,700 | — | — |
| 2005-05-26 | $7.66 | $7.66 | 527,100 | — | — |
| 2005-05-25 | $7.61 | $7.61 | 546,600 | — | — |
| 2005-05-24 | $7.66 | $7.66 | 444,300 | — | — |
| 2005-05-23 | $7.55 | $7.55 | 642,900 | — | — |
| 2005-05-20 | $7.50 | $7.50 | 561,900 | — | — |
| 2005-05-19 | $7.49 | $7.49 | 825,600 | — | — |
| 2005-05-18 | $7.37 | $7.37 | 918,900 | — | — |
| 2005-05-17 | $7.26 | $7.26 | 779,100 | — | — |
| 2005-05-16 | $7.30 | $7.30 | 1,244,100 | — | — |
| 2005-05-13 | $7.21 | $7.21 | 1,100,700 | — | — |
| 2005-05-12 | $7.23 | $7.23 | 788,100 | — | — |
| 2005-05-11 | $7.33 | $7.33 | 444,000 | — | — |
| 2005-05-10 | $7.27 | $7.27 | 872,400 | — | — |
| 2005-05-09 | $7.43 | $7.43 | 1,171,800 | — | — |
| 2005-05-06 | $7.25 | $7.25 | 741,300 | — | — |
| 2005-05-05 | $7.36 | $7.36 | 710,400 | — | — |
| 2005-05-04 | $7.29 | $7.29 | 766,200 | — | — |
| 2005-05-03 | $7.21 | $7.21 | 678,000 | — | — |
| 2005-05-02 | $7.07 | $7.07 | 1,317,900 | — | — |
| 2005-04-29 | $6.91 | $6.91 | 1,198,500 | — | — |
| 2005-04-28 | $6.92 | $6.92 | 1,300,800 | — | — |
| 2005-04-27 | $7.05 | $7.05 | 2,637,900 | — | — |
| 2005-04-26 | $6.78 | $6.78 | 923,100 | — | — |
| 2005-04-25 | $7.12 | $7.12 | 632,100 | — | — |
| 2005-04-22 | $7.24 | $7.24 | 481,800 | — | — |
| 2005-04-21 | $7.34 | $7.34 | 519,900 | — | — |
| 2005-04-20 | $7.07 | $7.07 | 576,600 | — | — |
| 2005-04-19 | $7.11 | $7.11 | 771,600 | — | — |
| 2005-04-18 | $7.03 | $7.03 | 466,200 | — | — |
| 2005-04-15 | $6.97 | $6.97 | 396,600 | — | — |
| 2005-04-14 | $7.12 | $7.12 | 554,400 | — | — |
| 2005-04-13 | $7.26 | $7.26 | 751,500 | — | — |
| 2005-04-12 | $7.46 | $7.46 | 988,200 | — | — |
| 2005-04-11 | $7.39 | $7.39 | 825,000 | — | — |
| 2005-04-08 | $7.47 | $7.47 | 1,025,400 | — | — |
| 2005-04-07 | $7.66 | $7.66 | 715,200 | — | — |
| 2005-04-06 | $7.63 | $7.63 | 494,700 | — | — |
| 2005-04-05 | $7.74 | $7.74 | 498,600 | — | — |
| 2005-04-04 | $7.72 | $7.72 | 609,300 | — | — |
| 2005-04-01 | $7.63 | $7.63 | 732,300 | — | — |
| 2005-03-31 | $7.72 | $7.72 | 866,400 | — | — |
| 2005-03-30 | $7.71 | $7.71 | 568,200 | — | — |
| 2005-03-29 | $7.62 | $7.62 | 831,300 | — | — |
| 2005-03-28 | $7.69 | $7.69 | 667,800 | — | — |
| 2005-03-24 | $7.58 | $7.58 | 487,500 | — | — |
| 2005-03-23 | $7.66 | $7.66 | 369,300 | — | — |
| 2005-03-22 | $7.70 | $7.70 | 1,276,200 | — | — |
| 2005-03-21 | $7.79 | $7.79 | 921,000 | — | — |
| 2005-03-18 | $7.57 | $7.57 | 1,091,100 | — | — |
| 2005-03-17 | $7.66 | $7.66 | 570,000 | — | — |
| 2005-03-16 | $7.61 | $7.61 | 1,036,800 | — | — |
| 2005-03-15 | $7.65 | $7.65 | 570,900 | — | — |
| 2005-03-14 | $7.61 | $7.61 | 1,153,500 | — | — |
| 2005-03-11 | $7.58 | $7.58 | 833,100 | — | — |
| 2005-03-10 | $7.42 | $7.42 | 827,700 | — | — |
| 2005-03-09 | $7.46 | $7.46 | 718,200 | — | — |
| 2005-03-08 | $7.55 | $7.55 | 733,500 | — | — |
| 2005-03-07 | $7.68 | $7.68 | 769,800 | — | — |
| 2005-03-04 | $7.69 | $7.69 | 1,188,600 | — | — |
| 2005-03-03 | $7.84 | $7.84 | 674,700 | — | — |
| 2005-03-02 | $7.79 | $7.79 | 703,800 | — | — |
| 2005-03-01 | $7.89 | $7.89 | 937,800 | — | — |
| 2005-02-28 | $7.79 | $7.79 | 738,300 | — | — |
| 2005-02-25 | $7.82 | $7.82 | 609,300 | — | — |
| 2005-02-24 | $7.70 | $7.70 | 762,900 | — | — |
| 2005-02-23 | $7.58 | $7.58 | 602,700 | — | — |
| 2005-02-22 | $7.67 | $7.67 | 1,152,000 | — | — |
| 2005-02-18 | $7.69 | $7.69 | 861,300 | — | — |
| 2005-02-17 | $7.79 | $7.79 | 1,453,500 | — | — |
| 2005-02-16 | $7.74 | $7.74 | 1,681,500 | — | — |
| 2005-02-15 | $7.77 | $7.77 | 1,748,100 | — | — |
| 2005-02-14 | $7.83 | $7.83 | 4,341,900 | — | — |
| 2005-02-11 | $7.17 | $7.17 | 709,200 | — | — |
| 2005-02-10 | $7.10 | $7.10 | 642,600 | — | — |
| 2005-02-09 | $7.11 | $7.11 | 1,014,600 | — | — |
| 2005-02-08 | $7.43 | $7.43 | 1,288,500 | — | — |
| 2005-02-07 | $7.31 | $7.31 | 1,303,200 | — | — |
| 2005-02-04 | $7.13 | $7.13 | 800,400 | — | — |
| 2005-02-03 | $7.12 | $7.12 | 643,800 | — | — |
| 2005-02-02 | $7.29 | $7.29 | 810,900 | — | — |
| 2005-02-01 | $7.27 | $7.27 | 1,077,000 | — | — |
| 2005-01-31 | $7.08 | $7.08 | 852,000 | — | — |
| 2005-01-28 | $6.98 | $6.98 | 1,368,000 | — | — |
| 2005-01-27 | $6.82 | $6.82 | 2,366,100 | — | — |
| 2005-01-26 | $7.17 | $7.17 | 3,607,200 | — | — |
| 2005-01-25 | $5.99 | $5.99 | 277,500 | — | — |
| 2005-01-24 | $5.93 | $5.93 | 487,500 | — | — |
| 2005-01-21 | $5.95 | $5.95 | 819,300 | — | — |
| 2005-01-20 | $5.98 | $5.98 | 713,700 | — | — |
| 2005-01-19 | $6.07 | $6.07 | 513,600 | — | — |
| 2005-01-18 | $6.21 | $6.21 | 483,900 | — | — |
| 2005-01-14 | $6.07 | $6.07 | 516,000 | — | — |
| 2005-01-13 | $6.03 | $6.03 | 825,300 | — | — |
| 2005-01-12 | $6.01 | $6.01 | 2,892,600 | — | — |
| 2005-01-11 | $5.98 | $5.98 | 456,300 | — | — |
| 2005-01-10 | $6.03 | $6.03 | 621,300 | — | — |
| 2005-01-07 | $6.03 | $6.03 | 1,071,000 | — | — |
| 2005-01-06 | $6.17 | $6.17 | 771,900 | — | — |
| 2005-01-05 | $6.09 | $6.09 | 969,900 | — | — |
| 2005-01-04 | $6.18 | $6.18 | 1,296,000 | — | — |
| 2005-01-03 | $6.51 | $6.51 | 886,800 | — | — |