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
- 2004-01-23 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 | $9.12 | $9.12 | 41,400 | — | — |
| 2005-12-29 | $8.00 | $8.00 | 3,200 | — | — |
| 2005-12-28 | $8.33 | $8.32 | 3,600 | — | — |
| 2005-12-27 | $7.95 | $7.95 | 3,600 | — | — |
| 2005-12-23 | $7.95 | $7.95 | 4,600 | — | — |
| 2005-12-22 | $8.13 | $8.13 | 18,800 | — | — |
| 2005-12-21 | $7.81 | $7.81 | 105,800 | — | — |
| 2005-12-20 | $8.07 | $8.07 | 6,000 | — | — |
| 2005-12-19 | $8.10 | $8.10 | 15,200 | — | — |
| 2005-12-16 | $8.00 | $8.00 | 3,400 | — | — |
| 2005-12-15 | $8.11 | $8.10 | 6,000 | — | — |
| 2005-12-14 | $8.00 | $8.00 | 21,600 | — | — |
| 2005-12-13 | $8.15 | $8.15 | 2,400 | — | — |
| 2005-12-12 | $8.14 | $8.14 | 20,600 | — | — |
| 2005-12-09 | $8.50 | $8.50 | 4,400 | — | — |
| 2005-12-08 | $8.75 | $8.75 | 3,600 | — | — |
| 2005-12-07 | $8.76 | $8.76 | 10,600 | — | — |
| 2005-12-06 | $8.63 | $8.63 | 7,400 | — | — |
| 2005-12-05 | $8.00 | $8.00 | 200 | — | — |
| 2005-12-02 | $8.00 | $8.00 | 12,000 | — | — |
| 2005-12-01 | $7.99 | $7.99 | 28,400 | — | — |
| 2005-11-30 | $7.68 | $7.68 | 8,600 | — | — |
| 2005-11-29 | $7.50 | $7.50 | 180,800 | — | — |
| 2005-11-28 | $7.44 | $7.44 | 5,000 | — | — |
| 2005-11-25 | $7.50 | $7.50 | 3,400 | — | — |
| 2005-11-23 | $7.45 | $7.45 | 19,000 | — | — |
| 2005-11-22 | $7.50 | $7.50 | 29,000 | — | — |
| 2005-11-21 | $7.96 | $7.96 | 9,400 | — | — |
| 2005-11-18 | $8.01 | $8.01 | 14,200 | — | — |
| 2005-11-17 | $8.25 | $8.25 | 4,800 | — | — |
| 2005-11-16 | $8.50 | $8.50 | 3,600 | — | — |
| 2005-11-15 | $8.58 | $8.58 | 1,400 | — | — |
| 2005-11-14 | $8.64 | $8.64 | 7,200 | — | — |
| 2005-11-11 | $9.00 | $9.00 | 8,800 | — | — |
| 2005-11-10 | $9.00 | $9.00 | 17,400 | — | — |
| 2005-11-09 | $8.60 | $8.60 | 10,800 | — | — |
| 2005-11-08 | $8.25 | $8.25 | 4,000 | — | — |
| 2005-11-07 | $8.50 | $8.50 | 2,600 | — | — |
| 2005-11-04 | $8.62 | $8.62 | 5,000 | — | — |
| 2005-11-03 | $8.63 | $8.63 | 21,600 | — | — |
| 2005-11-02 | $8.50 | $8.50 | 10,800 | — | — |
| 2005-11-01 | $8.83 | $8.83 | 1,200 | — | — |
| 2005-10-31 | $8.84 | $8.84 | 41,000 | — | — |
| 2005-10-28 | $8.88 | $8.87 | 2,200 | — | — |
| 2005-10-27 | $9.12 | $9.11 | 2,000 | — | — |
| 2005-10-26 | $9.45 | $9.45 | 29,200 | — | — |
| 2005-10-25 | $9.70 | $9.70 | 1,600 | — | — |
| 2005-10-24 | $9.96 | $9.96 | 600 | — | — |
| 2005-10-21 | $9.96 | $9.96 | 6,000 | — | — |
| 2005-10-20 | $9.33 | $9.33 | 9,600 | — | — |
| 2005-10-19 | $9.19 | $9.19 | 4,800 | — | — |
| 2005-10-18 | $9.40 | $9.40 | 2,600 | — | — |
| 2005-10-17 | $9.55 | $9.55 | 0 | — | — |
| 2005-10-14 | $9.55 | $9.55 | 0 | — | — |
| 2005-10-13 | $9.55 | $9.55 | 400 | — | — |
| 2005-10-12 | $9.77 | $9.77 | 7,400 | — | — |
| 2005-10-11 | $9.53 | $9.53 | 3,600 | — | — |
| 2005-10-10 | $9.55 | $9.55 | 22,200 | — | — |
| 2005-10-07 | $9.62 | $9.62 | 600 | — | — |
| 2005-10-06 | $9.55 | $9.55 | 13,400 | — | — |
| 2005-10-05 | $9.87 | $9.87 | 6,600 | — | — |
| 2005-10-04 | $10.01 | $10.01 | 3,000 | — | — |
| 2005-10-03 | $9.96 | $9.96 | 8,000 | — | — |
| 2005-09-30 | $9.85 | $9.85 | 1,600 | — | — |
| 2005-09-29 | $10.03 | $10.03 | 8,800 | — | — |
| 2005-09-28 | $9.75 | $9.75 | 15,200 | — | — |
| 2005-09-27 | $9.55 | $9.55 | 10,800 | — | — |
| 2005-09-26 | $9.50 | $9.50 | 6,200 | — | — |
| 2005-09-23 | $9.38 | $9.38 | 2,000 | — | — |
| 2005-09-22 | $9.40 | $9.40 | 28,000 | — | — |
| 2005-09-21 | $9.25 | $9.25 | 12,000 | — | — |
| 2005-09-20 | $9.32 | $9.32 | 14,800 | — | — |
| 2005-09-19 | $9.31 | $9.31 | 7,000 | — | — |
| 2005-09-16 | $9.04 | $9.04 | 18,600 | — | — |
| 2005-09-15 | $9.10 | $9.10 | 9,400 | — | — |
| 2005-09-14 | $9.25 | $9.25 | 55,200 | — | — |
| 2005-09-13 | $9.30 | $9.30 | 7,800 | — | — |
| 2005-09-12 | $9.39 | $9.39 | 6,800 | — | — |
| 2005-09-09 | $9.16 | $9.16 | 10,600 | — | — |
| 2005-09-08 | $9.24 | $9.24 | 14,400 | — | — |
| 2005-09-07 | $8.95 | $8.95 | 20,000 | — | — |
| 2005-09-06 | $8.73 | $8.73 | 10,800 | — | — |
| 2005-09-02 | $9.16 | $9.16 | 1,600 | — | — |
| 2005-09-01 | $9.20 | $9.20 | 4,800 | — | — |
| 2005-08-31 | $9.20 | $9.20 | 14,600 | — | — |
| 2005-08-30 | $9.54 | $9.54 | 3,600 | — | — |
| 2005-08-29 | $9.60 | $9.60 | 2,800 | — | — |
| 2005-08-26 | $9.85 | $9.85 | 20,000 | — | — |
| 2005-08-25 | $9.85 | $9.85 | 1,600 | — | — |
| 2005-08-24 | $9.75 | $9.75 | 4,400 | — | — |
| 2005-08-23 | $9.95 | $9.95 | 15,200 | — | — |
| 2005-08-22 | $9.96 | $9.96 | 7,400 | — | — |
| 2005-08-19 | $10.53 | $10.52 | 5,400 | — | — |
| 2005-08-18 | $10.65 | $10.65 | 12,600 | — | — |
| 2005-08-17 | $10.83 | $10.83 | 6,200 | — | — |
| 2005-08-16 | $10.95 | $10.95 | 3,800 | — | — |
| 2005-08-15 | $11.15 | $11.15 | 8,200 | — | — |
| 2005-08-12 | $11.40 | $11.40 | 21,000 | — | — |
| 2005-08-11 | $11.48 | $11.48 | 23,600 | — | — |
| 2005-08-10 | $11.25 | $11.25 | 30,400 | — | — |
| 2005-08-09 | $11.21 | $11.21 | 10,200 | — | — |
| 2005-08-08 | $11.15 | $11.15 | 16,600 | — | — |
| 2005-08-05 | $11.13 | $11.13 | 15,800 | — | — |
| 2005-08-04 | $11.47 | $11.47 | 47,400 | — | — |
| 2005-08-03 | $11.00 | $11.00 | 151,200 | — | — |
| 2005-08-02 | $9.84 | $9.84 | 104,600 | — | — |
| 2005-08-01 | $8.78 | $8.78 | 17,400 | — | — |
| 2005-07-29 | $8.63 | $8.63 | 11,800 | — | — |
| 2005-07-28 | $8.67 | $8.66 | 14,600 | — | — |
| 2005-07-27 | $8.25 | $8.25 | 14,200 | — | — |
| 2005-07-26 | $7.86 | $7.86 | 10,000 | — | — |
| 2005-07-25 | $8.10 | $8.10 | 5,400 | — | — |
| 2005-07-22 | $7.75 | $7.75 | 6,000 | — | — |
| 2005-07-21 | $7.60 | $7.60 | 7,200 | — | — |
| 2005-07-20 | $7.58 | $7.58 | 1,200 | — | — |
| 2005-07-19 | $7.60 | $7.60 | 5,600 | — | — |
| 2005-07-18 | $7.62 | $7.62 | 6,600 | — | — |
| 2005-07-15 | $7.63 | $7.63 | 400 | — | — |
| 2005-07-14 | $7.59 | $7.59 | 7,800 | — | — |
| 2005-07-13 | $7.55 | $7.55 | 11,400 | — | — |
| 2005-07-12 | $7.60 | $7.60 | 1,400 | — | — |
| 2005-07-11 | $7.63 | $7.63 | 9,600 | — | — |
| 2005-07-08 | $7.59 | $7.59 | 13,200 | — | — |
| 2005-07-07 | $7.37 | $7.36 | 6,600 | — | — |
| 2005-07-06 | $7.35 | $7.35 | 8,600 | — | — |
| 2005-07-05 | $7.61 | $7.61 | 1,800 | — | — |
| 2005-07-01 | $7.44 | $7.44 | 400 | — | — |
| 2005-06-30 | $7.55 | $7.55 | 10,200 | — | — |
| 2005-06-29 | $7.40 | $7.40 | 12,600 | — | — |
| 2005-06-28 | $7.43 | $7.43 | 7,800 | — | — |
| 2005-06-27 | $7.46 | $7.46 | 9,800 | — | — |
| 2005-06-24 | $7.50 | $7.50 | 2,800 | — | — |
| 2005-06-23 | $7.53 | $7.53 | 600 | — | — |
| 2005-06-22 | $7.73 | $7.73 | 1,800 | — | — |
| 2005-06-21 | $7.60 | $7.60 | 5,400 | — | — |
| 2005-06-20 | $7.53 | $7.53 | 13,800 | — | — |
| 2005-06-17 | $7.65 | $7.65 | 600 | — | — |
| 2005-06-16 | $7.55 | $7.55 | 4,600 | — | — |
| 2005-06-15 | $7.50 | $7.50 | 2,200 | — | — |
| 2005-06-14 | $7.71 | $7.71 | 800 | — | — |
| 2005-06-13 | $7.84 | $7.84 | 7,800 | — | — |
| 2005-06-10 | $7.45 | $7.45 | 31,800 | — | — |
| 2005-06-09 | $7.48 | $7.48 | 38,400 | — | — |
| 2005-06-08 | $7.75 | $7.75 | 11,000 | — | — |
| 2005-06-07 | $7.50 | $7.50 | 22,600 | — | — |
| 2005-06-06 | $7.45 | $7.45 | 10,400 | — | — |
| 2005-06-03 | $7.31 | $7.31 | 4,000 | — | — |
| 2005-06-02 | $7.28 | $7.28 | 8,000 | — | — |
| 2005-06-01 | $7.13 | $7.13 | 1,800 | — | — |
| 2005-05-31 | $7.16 | $7.16 | 16,200 | — | — |
| 2005-05-27 | $7.25 | $7.25 | 35,800 | — | — |
| 2005-05-26 | $7.10 | $7.10 | 157,000 | — | — |
| 2005-05-25 | $7.00 | $7.00 | 43,400 | — | — |
| 2005-05-24 | $7.18 | $7.18 | 18,200 | — | — |
| 2005-05-23 | $7.23 | $7.23 | 17,000 | — | — |
| 2005-05-20 | $7.35 | $7.35 | 73,800 | — | — |
| 2005-05-19 | $7.41 | $7.41 | 35,000 | — | — |
| 2005-05-18 | $7.35 | $7.35 | 6,200 | — | — |
| 2005-05-17 | $7.04 | $7.03 | 10,200 | — | — |
| 2005-05-16 | $7.34 | $7.34 | 8,600 | — | — |
| 2005-05-13 | $7.39 | $7.39 | 30,200 | — | — |
| 2005-05-12 | $7.26 | $7.26 | 12,200 | — | — |
| 2005-05-11 | $7.41 | $7.41 | 26,600 | — | — |
| 2005-05-10 | $7.74 | $7.74 | 9,000 | — | — |
| 2005-05-09 | $7.86 | $7.86 | 20,600 | — | — |
| 2005-05-06 | $7.68 | $7.68 | 34,000 | — | — |
| 2005-05-05 | $7.05 | $7.05 | 8,600 | — | — |
| 2005-05-04 | $7.00 | $7.00 | 2,400 | — | — |
| 2005-05-03 | $7.07 | $7.07 | 8,200 | — | — |
| 2005-05-02 | $6.97 | $6.97 | 20,600 | — | — |
| 2005-04-29 | $7.00 | $7.00 | 31,200 | — | — |
| 2005-04-28 | $6.76 | $6.76 | 100,200 | — | — |
| 2005-04-27 | $8.00 | $8.00 | 11,200 | — | — |
| 2005-04-26 | $8.74 | $8.74 | 66,200 | — | — |
| 2005-04-25 | $9.08 | $9.08 | 26,600 | — | — |
| 2005-04-22 | $9.20 | $9.20 | 12,200 | — | — |
| 2005-04-21 | $9.25 | $9.25 | 31,800 | — | — |
| 2005-04-20 | $9.07 | $9.06 | 38,600 | — | — |
| 2005-04-19 | $9.03 | $9.03 | 24,800 | — | — |
| 2005-04-18 | $9.48 | $9.48 | 26,600 | — | — |
| 2005-04-15 | $9.39 | $9.39 | 72,800 | — | — |
| 2005-04-14 | $10.50 | $10.50 | 6,000 | — | — |
| 2005-04-13 | $10.58 | $10.58 | 51,200 | — | — |
| 2005-04-12 | $11.23 | $11.23 | 15,000 | — | — |
| 2005-04-11 | $11.92 | $11.92 | 8,400 | — | — |
| 2005-04-08 | $12.25 | $12.25 | 4,400 | — | — |
| 2005-04-07 | $12.00 | $12.00 | 6,800 | — | — |
| 2005-04-06 | $12.00 | $12.00 | 5,600 | — | — |
| 2005-04-05 | $12.00 | $12.00 | 5,400 | — | — |
| 2005-04-04 | $11.95 | $11.95 | 23,600 | — | — |
| 2005-04-01 | $12.01 | $12.01 | 8,000 | — | — |
| 2005-03-31 | $11.98 | $11.98 | 37,400 | — | — |
| 2005-03-30 | $11.88 | $11.88 | 12,800 | — | — |
| 2005-03-29 | $11.98 | $11.98 | 31,200 | — | — |
| 2005-03-28 | $13.15 | $13.15 | 18,400 | — | — |
| 2005-03-24 | $12.54 | $12.54 | 30,000 | — | — |
| 2005-03-23 | $11.65 | $11.65 | 59,000 | — | — |
| 2005-03-22 | $13.25 | $13.25 | 11,800 | — | — |
| 2005-03-21 | $13.38 | $13.38 | 11,400 | — | — |
| 2005-03-18 | $14.03 | $14.03 | 29,600 | — | — |
| 2005-03-17 | $14.40 | $14.40 | 7,000 | — | — |
| 2005-03-16 | $14.35 | $14.35 | 38,600 | — | — |
| 2005-03-15 | $14.57 | $14.57 | 3,400 | — | — |
| 2005-03-14 | $14.53 | $14.53 | 36,800 | — | — |
| 2005-03-11 | $14.70 | $14.70 | 9,200 | — | — |
| 2005-03-10 | $14.60 | $14.60 | 39,600 | — | — |
| 2005-03-09 | $15.21 | $15.21 | 93,600 | — | — |
| 2005-03-08 | $14.75 | $14.75 | 24,000 | — | — |
| 2005-03-07 | $14.20 | $14.20 | 19,200 | — | — |
| 2005-03-04 | $14.40 | $14.40 | 82,200 | — | — |
| 2005-03-03 | $13.74 | $13.74 | 5,200 | — | — |
| 2005-03-02 | $13.50 | $13.50 | 1,200 | — | — |
| 2005-03-01 | $13.46 | $13.46 | 2,000 | — | — |
| 2005-02-28 | $13.59 | $13.58 | 35,200 | — | — |
| 2005-02-25 | $13.60 | $13.60 | 1,400 | — | — |
| 2005-02-24 | $13.54 | $13.54 | 46,600 | — | — |
| 2005-02-23 | $13.38 | $13.38 | 10,200 | — | — |
| 2005-02-22 | $13.70 | $13.70 | 4,600 | — | — |
| 2005-02-18 | $14.09 | $14.09 | 3,200 | — | — |
| 2005-02-17 | $13.71 | $13.71 | 17,800 | — | — |
| 2005-02-16 | $14.00 | $14.00 | 31,200 | — | — |
| 2005-02-15 | $14.03 | $14.03 | 29,800 | — | — |
| 2005-02-14 | $14.00 | $14.00 | 57,600 | — | — |
| 2005-02-11 | $13.72 | $13.72 | 11,800 | — | — |
| 2005-02-10 | $13.74 | $13.74 | 10,200 | — | — |
| 2005-02-09 | $13.33 | $13.33 | 1,400 | — | — |
| 2005-02-08 | $13.47 | $13.47 | 14,400 | — | — |
| 2005-02-07 | $13.68 | $13.67 | 27,800 | — | — |
| 2005-02-04 | $13.88 | $13.87 | 45,600 | — | — |
| 2005-02-03 | $14.25 | $14.25 | 42,400 | — | — |
| 2005-02-02 | $13.75 | $13.75 | 6,200 | — | — |
| 2005-02-01 | $13.29 | $13.29 | 22,200 | — | — |
| 2005-01-31 | $13.58 | $13.58 | 42,400 | — | — |
| 2005-01-28 | $12.42 | $12.42 | 27,000 | — | — |
| 2005-01-27 | $12.53 | $12.52 | 1,800 | — | — |
| 2005-01-26 | $12.74 | $12.74 | 17,400 | — | — |
| 2005-01-25 | $12.99 | $12.99 | 12,400 | — | — |
| 2005-01-24 | $12.50 | $12.50 | 25,400 | — | — |
| 2005-01-21 | $12.27 | $12.27 | 5,200 | — | — |
| 2005-01-20 | $12.75 | $12.75 | 6,200 | — | — |
| 2005-01-19 | $12.73 | $12.73 | 4,200 | — | — |
| 2005-01-18 | $12.32 | $12.32 | 15,600 | — | — |
| 2005-01-14 | $12.85 | $12.85 | 21,200 | — | — |
| 2005-01-13 | $13.51 | $13.51 | 15,200 | — | — |
| 2005-01-12 | $13.44 | $13.44 | 25,400 | — | — |
| 2005-01-11 | $13.00 | $13.00 | 39,000 | — | — |
| 2005-01-10 | $12.69 | $12.69 | 71,400 | — | — |
| 2005-01-07 | $14.00 | $14.00 | 68,400 | — | — |
| 2005-01-06 | $12.75 | $12.75 | 32,400 | — | — |
| 2005-01-05 | $11.59 | $11.59 | 32,600 | — | — |
| 2005-01-04 | $11.40 | $11.40 | 13,000 | — | — |
| 2005-01-03 | $11.81 | $11.81 | 11,200 | — | — |