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
- 1984-04-24 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 | $7.17 | $9.42 | 122,550 | — | — |
| 2005-12-29 | $7.45 | $9.79 | 55,500 | — | — |
| 2005-12-28 | $7.73 | $10.16 | 43,200 | — | — |
| 2005-12-27 | $7.87 | $10.33 | 49,650 | — | — |
| 2005-12-23 | $8.05 | $10.57 | 89,250 | — | — |
| 2005-12-22 | $8.25 | $10.84 | 486,600 | — | — |
| 2005-12-21 | $7.71 | $10.13 | 66,000 | — | — |
| 2005-12-20 | $7.51 | $9.86 | 21,600 | — | — |
| 2005-12-19 | $7.50 | $9.85 | 48,150 | — | — |
| 2005-12-16 | $7.50 | $9.85 | 44,850 | — | — |
| 2005-12-15 | $7.55 | $9.91 | 136,500 | — | — |
| 2005-12-14 | $7.79 | $10.23 | 64,500 | — | — |
| 2005-12-13 | $7.97 | $10.46 | 83,400 | — | — |
| 2005-12-12 | $8.09 | $10.63 | 121,500 | — | — |
| 2005-12-09 | $7.97 | $10.46 | 22,350 | — | — |
| 2005-12-08 | $7.83 | $10.29 | 27,600 | — | — |
| 2005-12-07 | $7.83 | $10.28 | 34,950 | — | — |
| 2005-12-06 | $7.95 | $10.44 | 30,900 | — | — |
| 2005-12-05 | $7.81 | $10.26 | 84,150 | — | — |
| 2005-12-02 | $7.92 | $10.40 | 46,500 | — | — |
| 2005-12-01 | $7.90 | $10.38 | 110,400 | — | — |
| 2005-11-30 | $8.10 | $10.64 | 57,600 | — | — |
| 2005-11-29 | $8.09 | $10.62 | 82,350 | — | — |
| 2005-11-28 | $8.17 | $10.74 | 336,300 | — | — |
| 2005-11-25 | $8.47 | $11.12 | 444,000 | — | — |
| 2005-11-23 | $7.50 | $9.85 | 160,050 | — | — |
| 2005-11-22 | $7.27 | $9.55 | 62,550 | — | — |
| 2005-11-21 | $7.30 | $9.59 | 86,700 | — | — |
| 2005-11-18 | $7.26 | $9.54 | 49,050 | — | — |
| 2005-11-17 | $7.05 | $9.26 | 31,500 | — | — |
| 2005-11-16 | $7.07 | $9.28 | 74,400 | — | — |
| 2005-11-15 | $7.33 | $9.63 | 75,900 | — | — |
| 2005-11-14 | $7.51 | $9.86 | 39,750 | — | — |
| 2005-11-11 | $7.58 | $9.96 | 39,300 | — | — |
| 2005-11-10 | $7.49 | $9.84 | 122,550 | — | — |
| 2005-11-09 | $7.27 | $9.55 | 73,950 | — | — |
| 2005-11-08 | $7.33 | $9.62 | 135,300 | — | — |
| 2005-11-07 | $7.47 | $9.81 | 166,500 | — | — |
| 2005-11-04 | $7.20 | $9.46 | 230,100 | — | — |
| 2005-11-03 | $7.53 | $9.89 | 523,200 | — | — |
| 2005-11-02 | $6.85 | $9.00 | 58,800 | — | — |
| 2005-11-01 | $6.91 | $9.07 | 44,250 | — | — |
| 2005-10-31 | $6.98 | $9.17 | 78,600 | — | — |
| 2005-10-28 | $6.77 | $8.89 | 64,800 | — | — |
| 2005-10-27 | $6.76 | $8.88 | 23,400 | — | — |
| 2005-10-26 | $6.93 | $9.11 | 79,200 | — | — |
| 2005-10-25 | $6.60 | $8.67 | 34,650 | — | — |
| 2005-10-24 | $6.69 | $8.78 | 67,950 | — | — |
| 2005-10-21 | $6.58 | $8.64 | 68,250 | — | — |
| 2005-10-20 | $6.63 | $8.71 | 69,900 | — | — |
| 2005-10-19 | $6.67 | $8.77 | 126,450 | — | — |
| 2005-10-18 | $6.50 | $8.54 | 108,000 | — | — |
| 2005-10-17 | $6.75 | $8.87 | 46,050 | — | — |
| 2005-10-14 | $6.67 | $8.76 | 49,500 | — | — |
| 2005-10-13 | $6.76 | $8.88 | 68,850 | — | — |
| 2005-10-12 | $6.78 | $8.91 | 121,950 | — | — |
| 2005-10-11 | $6.84 | $8.98 | 67,650 | — | — |
| 2005-10-10 | $6.93 | $9.11 | 160,200 | — | — |
| 2005-10-07 | $6.77 | $8.89 | 114,750 | — | — |
| 2005-10-06 | $6.83 | $8.97 | 103,950 | — | — |
| 2005-10-05 | $6.80 | $8.93 | 90,750 | — | — |
| 2005-10-04 | $7.03 | $9.24 | 160,200 | — | — |
| 2005-10-03 | $6.78 | $8.91 | 106,800 | — | — |
| 2005-09-30 | $6.69 | $8.79 | 39,000 | — | — |
| 2005-09-29 | $6.84 | $8.98 | 137,700 | — | — |
| 2005-09-28 | $6.77 | $8.89 | 72,000 | — | — |
| 2005-09-27 | $6.73 | $8.84 | 55,800 | — | — |
| 2005-09-26 | $6.70 | $8.80 | 261,300 | — | — |
| 2005-09-23 | $6.74 | $8.85 | 171,450 | — | — |
| 2005-09-22 | $6.75 | $8.86 | 62,400 | — | — |
| 2005-09-21 | $6.83 | $8.98 | 177,150 | — | — |
| 2005-09-20 | $6.84 | $8.98 | 96,000 | — | — |
| 2005-09-19 | $6.79 | $8.92 | 148,800 | — | — |
| 2005-09-16 | $6.81 | $8.94 | 361,950 | — | — |
| 2005-09-15 | $6.83 | $8.98 | 138,150 | — | — |
| 2005-09-14 | $7.07 | $9.28 | 349,500 | — | — |
| 2005-09-13 | $7.18 | $9.43 | 322,650 | — | — |
| 2005-09-12 | $6.83 | $8.97 | 128,550 | — | — |
| 2005-09-09 | $6.67 | $8.77 | 106,800 | — | — |
| 2005-09-08 | $6.73 | $8.84 | 128,400 | — | — |
| 2005-09-07 | $6.74 | $8.85 | 130,800 | — | — |
| 2005-09-06 | $6.67 | $8.77 | 165,900 | — | — |
| 2005-09-02 | $6.84 | $8.98 | 63,150 | — | — |
| 2005-09-01 | $7.02 | $9.22 | 118,650 | — | — |
| 2005-08-31 | $7.01 | $9.21 | 367,050 | — | — |
| 2005-08-30 | $6.67 | $8.76 | 186,450 | — | — |
| 2005-08-29 | $6.83 | $8.97 | 106,050 | — | — |
| 2005-08-26 | $6.88 | $9.04 | 70,500 | — | — |
| 2005-08-25 | $6.92 | $9.09 | 76,650 | — | — |
| 2005-08-24 | $7.01 | $9.20 | 97,200 | — | — |
| 2005-08-23 | $7.03 | $9.23 | 93,450 | — | — |
| 2005-08-22 | $7.09 | $9.31 | 180,900 | — | — |
| 2005-08-19 | $7.38 | $9.69 | 81,450 | — | — |
| 2005-08-18 | $7.41 | $9.73 | 132,600 | — | — |
| 2005-08-17 | $7.56 | $9.93 | 178,950 | — | — |
| 2005-08-16 | $7.41 | $9.74 | 273,300 | — | — |
| 2005-08-15 | $6.99 | $9.19 | 202,950 | — | — |
| 2005-08-12 | $7.19 | $9.44 | 162,900 | — | — |
| 2005-08-11 | $6.97 | $9.15 | 204,600 | — | — |
| 2005-08-10 | $7.22 | $9.48 | 187,200 | — | — |
| 2005-08-09 | $7.33 | $9.62 | 378,000 | — | — |
| 2005-08-08 | $7.54 | $9.90 | 620,550 | — | — |
| 2005-08-05 | $9.20 | $12.08 | 87,000 | — | — |
| 2005-08-04 | $9.33 | $12.25 | 220,050 | — | — |
| 2005-08-03 | $9.23 | $12.12 | 289,950 | — | — |
| 2005-08-02 | $9.45 | $12.42 | 199,500 | — | — |
| 2005-08-01 | $9.74 | $12.79 | 70,950 | — | — |
| 2005-07-29 | $9.79 | $12.86 | 135,300 | — | — |
| 2005-07-28 | $9.70 | $12.74 | 92,850 | — | — |
| 2005-07-27 | $9.87 | $12.96 | 140,400 | — | — |
| 2005-07-26 | $9.79 | $12.86 | 159,150 | — | — |
| 2005-07-25 | $10.01 | $13.15 | 92,400 | — | — |
| 2005-07-22 | $10.17 | $13.35 | 101,700 | — | — |
| 2005-07-21 | $10.27 | $13.49 | 261,450 | — | — |
| 2005-07-20 | $10.09 | $13.26 | 164,850 | — | — |
| 2005-07-19 | $10.25 | $13.46 | 162,300 | — | — |
| 2005-07-18 | $10.13 | $13.31 | 173,700 | — | — |
| 2005-07-15 | $10.25 | $13.46 | 104,400 | — | — |
| 2005-07-14 | $10.41 | $13.67 | 932,400 | — | — |
| 2005-07-13 | $10.06 | $13.21 | 62,550 | — | — |
| 2005-07-12 | $10.17 | $13.35 | 116,850 | — | — |
| 2005-07-11 | $10.07 | $13.22 | 230,550 | — | — |
| 2005-07-08 | $10.01 | $13.14 | 119,700 | — | — |
| 2005-07-07 | $10.20 | $13.40 | 118,800 | — | — |
| 2005-07-06 | $10.13 | $13.31 | 182,100 | — | — |
| 2005-07-05 | $10.26 | $13.48 | 292,500 | — | — |
| 2005-07-01 | $9.92 | $13.03 | 67,350 | — | — |
| 2005-06-30 | $9.86 | $12.95 | 120,000 | — | — |
| 2005-06-29 | $9.77 | $12.83 | 199,050 | — | — |
| 2005-06-28 | $10.00 | $13.14 | 213,000 | — | — |
| 2005-06-27 | $9.71 | $12.76 | 201,600 | — | — |
| 2005-06-24 | $10.01 | $13.15 | 155,700 | — | — |
| 2005-06-23 | $10.07 | $13.22 | 882,900 | — | — |
| 2005-06-22 | $9.93 | $13.05 | 427,800 | — | — |
| 2005-06-21 | $10.28 | $13.50 | 361,500 | — | — |
| 2005-06-20 | $10.27 | $13.49 | 852,600 | — | — |
| 2005-06-17 | $11.29 | $14.83 | 2,074,950 | — | — |
| 2005-06-16 | $11.35 | $14.91 | 354,150 | — | — |
| 2005-06-15 | $10.87 | $14.27 | 181,950 | — | — |
| 2005-06-14 | $11.11 | $14.59 | 170,850 | — | — |
| 2005-06-13 | $11.14 | $14.63 | 285,900 | — | — |
| 2005-06-10 | $11.43 | $15.01 | 253,500 | — | — |
| 2005-06-09 | $11.40 | $14.97 | 224,250 | — | — |
| 2005-06-08 | $11.49 | $15.09 | 310,500 | — | — |
| 2005-06-07 | $11.65 | $15.09 | 516,750 | — | — |
| 2005-06-06 | $11.98 | $15.51 | 335,700 | — | — |
| 2005-06-03 | $11.75 | $15.21 | 490,650 | — | — |
| 2005-06-02 | $11.97 | $15.49 | 382,950 | — | — |
| 2005-06-01 | $11.97 | $15.50 | 1,118,400 | — | — |
| 2005-05-31 | $12.70 | $16.44 | 927,300 | — | — |
| 2005-05-27 | $12.29 | $15.91 | 502,050 | — | — |
| 2005-05-26 | $12.27 | $15.89 | 1,272,900 | — | — |
| 2005-05-25 | $11.87 | $15.36 | 448,950 | — | — |
| 2005-05-24 | $11.93 | $15.45 | 2,353,950 | — | — |
| 2005-05-23 | $11.43 | $14.79 | 1,165,800 | — | — |
| 2005-05-20 | $11.92 | $15.43 | 2,343,900 | — | — |
| 2005-05-19 | $10.67 | $13.82 | 298,050 | — | — |
| 2005-05-18 | $10.80 | $13.98 | 777,900 | — | — |
| 2005-05-17 | $10.36 | $13.41 | 142,950 | — | — |
| 2005-05-16 | $10.37 | $13.43 | 195,000 | — | — |
| 2005-05-13 | $10.17 | $13.16 | 446,850 | — | — |
| 2005-05-12 | $10.72 | $13.88 | 1,148,550 | — | — |
| 2005-05-11 | $10.45 | $13.53 | 750,750 | — | — |
| 2005-05-10 | $9.69 | $12.54 | 143,850 | — | — |
| 2005-05-09 | $9.96 | $12.90 | 183,750 | — | — |
| 2005-05-06 | $10.07 | $13.03 | 124,500 | — | — |
| 2005-05-05 | $10.05 | $13.01 | 402,150 | — | — |
| 2005-05-04 | $9.95 | $12.88 | 262,650 | — | — |
| 2005-05-03 | $9.65 | $12.49 | 131,850 | — | — |
| 2005-05-02 | $9.64 | $12.48 | 102,600 | — | — |
| 2005-04-29 | $9.76 | $12.64 | 239,400 | — | — |
| 2005-04-28 | $9.65 | $12.50 | 240,150 | — | — |
| 2005-04-27 | $9.90 | $12.82 | 282,750 | — | — |
| 2005-04-26 | $10.05 | $13.02 | 170,550 | — | — |
| 2005-04-25 | $10.13 | $13.12 | 154,500 | — | — |
| 2005-04-22 | $10.35 | $13.40 | 435,900 | — | — |
| 2005-04-21 | $10.33 | $13.38 | 732,750 | — | — |
| 2005-04-20 | $10.93 | $14.16 | 1,938,900 | — | — |
| 2005-04-19 | $9.57 | $12.39 | 230,100 | — | — |
| 2005-04-18 | $9.33 | $12.08 | 356,850 | — | — |
| 2005-04-15 | $9.55 | $12.36 | 448,950 | — | — |
| 2005-04-14 | $10.23 | $13.25 | 363,900 | — | — |
| 2005-04-13 | $10.64 | $13.78 | 300,450 | — | — |
| 2005-04-12 | $11.07 | $14.33 | 290,700 | — | — |
| 2005-04-11 | $11.24 | $14.55 | 541,500 | — | — |
| 2005-04-08 | $11.75 | $15.22 | 1,451,100 | — | — |
| 2005-04-07 | $11.05 | $14.31 | 172,200 | — | — |
| 2005-04-06 | $11.01 | $14.25 | 213,450 | — | — |
| 2005-04-05 | $11.07 | $14.33 | 528,000 | — | — |
| 2005-04-04 | $10.91 | $14.13 | 350,700 | — | — |
| 2005-04-01 | $11.07 | $14.34 | 357,450 | — | — |
| 2005-03-31 | $11.54 | $14.94 | 444,150 | — | — |
| 2005-03-30 | $11.15 | $14.43 | 346,650 | — | — |
| 2005-03-29 | $11.29 | $14.62 | 615,750 | — | — |
| 2005-03-28 | $11.95 | $15.48 | 549,750 | — | — |
| 2005-03-24 | $11.91 | $15.42 | 1,230,300 | — | — |
| 2005-03-23 | $12.07 | $15.62 | 1,617,900 | — | — |
| 2005-03-22 | $12.06 | $15.61 | 4,813,200 | — | — |
| 2005-03-21 | $11.07 | $14.34 | 476,550 | — | — |
| 2005-03-18 | $11.33 | $14.67 | 653,550 | — | — |
| 2005-03-17 | $10.90 | $14.11 | 1,057,800 | — | — |
| 2005-03-16 | $10.40 | $13.47 | 385,950 | — | — |
| 2005-03-15 | $10.71 | $13.87 | 945,900 | — | — |
| 2005-03-14 | $10.90 | $14.11 | 1,580,700 | — | — |
| 2005-03-11 | $11.61 | $15.03 | 3,093,600 | — | — |
| 2005-03-10 | $9.33 | $12.08 | 474,000 | — | — |
| 2005-03-09 | $9.55 | $12.37 | 321,300 | — | — |
| 2005-03-08 | $9.95 | $12.88 | 536,550 | — | — |
| 2005-03-07 | $10.47 | $13.56 | 480,750 | — | — |
| 2005-03-04 | $10.83 | $14.03 | 278,700 | — | — |
| 2005-03-03 | $11.07 | $14.33 | 235,950 | — | — |
| 2005-03-02 | $11.17 | $14.47 | 386,550 | — | — |
| 2005-03-01 | $11.07 | $14.33 | 460,200 | — | — |
| 2005-02-28 | $11.21 | $14.51 | 543,300 | — | — |
| 2005-02-25 | $10.97 | $14.20 | 559,350 | — | — |
| 2005-02-24 | $11.03 | $14.28 | 756,000 | — | — |
| 2005-02-23 | $11.74 | $15.20 | 773,400 | — | — |
| 2005-02-22 | $11.55 | $14.96 | 847,500 | — | — |
| 2005-02-18 | $12.57 | $16.27 | 1,018,950 | — | — |
| 2005-02-17 | $13.79 | $17.86 | 684,300 | — | — |
| 2005-02-16 | $13.83 | $17.90 | 436,650 | — | — |
| 2005-02-15 | $13.65 | $17.68 | 624,000 | — | — |
| 2005-02-14 | $13.65 | $17.67 | 1,477,650 | — | — |
| 2005-02-11 | $13.85 | $17.93 | 2,947,200 | — | — |
| 2005-02-10 | $12.87 | $16.66 | 673,500 | — | — |
| 2005-02-09 | $13.30 | $17.22 | 805,950 | — | — |
| 2005-02-08 | $13.24 | $17.14 | 2,680,200 | — | — |
| 2005-02-07 | $14.33 | $18.56 | 6,679,350 | — | — |
| 2005-02-04 | $11.75 | $15.21 | 839,250 | — | — |
| 2005-02-03 | $11.77 | $15.23 | 702,300 | — | — |
| 2005-02-02 | $12.27 | $15.88 | 1,728,150 | — | — |
| 2005-02-01 | $12.15 | $15.74 | 3,984,900 | — | — |
| 2005-01-31 | $12.68 | $16.42 | 8,499,900 | — | — |
| 2005-01-28 | $10.71 | $13.87 | 3,787,500 | — | — |
| 2005-01-27 | $8.75 | $11.32 | 514,050 | — | — |
| 2005-01-26 | $8.67 | $11.22 | 500,850 | — | — |
| 2005-01-25 | $8.16 | $10.57 | 338,400 | — | — |
| 2005-01-24 | $8.08 | $10.46 | 445,050 | — | — |
| 2005-01-21 | $8.13 | $10.53 | 374,550 | — | — |
| 2005-01-20 | $8.63 | $11.18 | 500,100 | — | — |
| 2005-01-19 | $9.27 | $12.00 | 672,750 | — | — |
| 2005-01-18 | $9.30 | $12.04 | 498,900 | — | — |
| 2005-01-14 | $8.97 | $11.61 | 340,650 | — | — |
| 2005-01-13 | $8.77 | $11.35 | 555,300 | — | — |
| 2005-01-12 | $9.48 | $12.27 | 1,645,500 | — | — |
| 2005-01-11 | $8.54 | $11.06 | 910,500 | — | — |
| 2005-01-10 | $9.33 | $12.08 | 1,110,000 | — | — |
| 2005-01-07 | $10.24 | $13.26 | 490,050 | — | — |
| 2005-01-06 | $10.72 | $13.88 | 355,800 | — | — |
| 2005-01-05 | $10.83 | $14.02 | 514,050 | — | — |
| 2005-01-04 | $10.88 | $14.09 | 433,500 | — | — |
| 2005-01-03 | $11.49 | $14.87 | 437,700 | — | — |