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
- 1999-07-26 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 | $10.78 | $10.78 | 474,100 | — | — |
| 2005-12-29 | $10.70 | $10.70 | 392,300 | — | — |
| 2005-12-28 | $11.20 | $11.20 | 262,700 | — | — |
| 2005-12-27 | $11.05 | $11.05 | 649,400 | — | — |
| 2005-12-23 | $11.41 | $11.41 | 464,300 | — | — |
| 2005-12-22 | $11.02 | $11.02 | 418,600 | — | — |
| 2005-12-21 | $10.88 | $10.88 | 494,400 | — | — |
| 2005-12-20 | $10.40 | $10.40 | 269,100 | — | — |
| 2005-12-19 | $10.32 | $10.32 | 579,500 | — | — |
| 2005-12-16 | $10.72 | $10.72 | 789,100 | — | — |
| 2005-12-15 | $10.55 | $10.55 | 413,700 | — | — |
| 2005-12-14 | $10.33 | $10.33 | 294,100 | — | — |
| 2005-12-13 | $10.34 | $10.34 | 394,800 | — | — |
| 2005-12-12 | $10.22 | $10.22 | 408,700 | — | — |
| 2005-12-09 | $10.22 | $10.22 | 405,600 | — | — |
| 2005-12-08 | $10.23 | $10.23 | 268,600 | — | — |
| 2005-12-07 | $10.24 | $10.24 | 642,900 | — | — |
| 2005-12-06 | $10.36 | $10.36 | 783,000 | — | — |
| 2005-12-05 | $10.52 | $10.52 | 1,434,800 | — | — |
| 2005-12-02 | $10.48 | $10.48 | 402,100 | — | — |
| 2005-12-01 | $10.38 | $10.38 | 590,200 | — | — |
| 2005-11-30 | $9.74 | $9.74 | 441,700 | — | — |
| 2005-11-29 | $9.65 | $9.65 | 186,500 | — | — |
| 2005-11-28 | $9.71 | $9.71 | 227,100 | — | — |
| 2005-11-25 | $10.07 | $10.07 | 69,200 | — | — |
| 2005-11-23 | $9.99 | $9.99 | 270,000 | — | — |
| 2005-11-22 | $10.13 | $10.13 | 385,900 | — | — |
| 2005-11-21 | $10.48 | $10.48 | 638,500 | — | — |
| 2005-11-18 | $9.89 | $9.89 | 330,600 | — | — |
| 2005-11-17 | $9.74 | $9.74 | 354,000 | — | — |
| 2005-11-16 | $9.55 | $9.55 | 405,500 | — | — |
| 2005-11-15 | $9.40 | $9.40 | 452,400 | — | — |
| 2005-11-14 | $9.26 | $9.26 | 385,700 | — | — |
| 2005-11-11 | $9.86 | $9.86 | 225,100 | — | — |
| 2005-11-10 | $9.75 | $9.75 | 359,000 | — | — |
| 2005-11-09 | $9.53 | $9.53 | 793,500 | — | — |
| 2005-11-08 | $9.19 | $9.19 | 512,300 | — | — |
| 2005-11-07 | $9.06 | $9.06 | 426,800 | — | — |
| 2005-11-04 | $8.94 | $8.94 | 437,700 | — | — |
| 2005-11-03 | $9.37 | $9.37 | 880,800 | — | — |
| 2005-11-02 | $9.10 | $9.10 | 872,300 | — | — |
| 2005-11-01 | $8.14 | $8.14 | 232,800 | — | — |
| 2005-10-31 | $8.40 | $8.40 | 418,600 | — | — |
| 2005-10-28 | $8.19 | $8.19 | 234,900 | — | — |
| 2005-10-27 | $8.12 | $8.12 | 241,800 | — | — |
| 2005-10-26 | $8.20 | $8.20 | 249,500 | — | — |
| 2005-10-25 | $8.35 | $8.35 | 169,500 | — | — |
| 2005-10-24 | $8.19 | $8.19 | 217,600 | — | — |
| 2005-10-21 | $7.87 | $7.87 | 190,200 | — | — |
| 2005-10-20 | $7.87 | $7.87 | 258,800 | — | — |
| 2005-10-19 | $7.88 | $7.88 | 306,600 | — | — |
| 2005-10-18 | $7.66 | $7.66 | 455,500 | — | — |
| 2005-10-17 | $7.52 | $7.52 | 232,700 | — | — |
| 2005-10-14 | $7.60 | $7.60 | 763,800 | — | — |
| 2005-10-13 | $7.40 | $7.40 | 406,600 | — | — |
| 2005-10-12 | $7.10 | $7.10 | 1,078,300 | — | — |
| 2005-10-11 | $7.12 | $7.12 | 563,400 | — | — |
| 2005-10-10 | $7.65 | $7.65 | 289,400 | — | — |
| 2005-10-07 | $7.70 | $7.70 | 288,300 | — | — |
| 2005-10-06 | $7.62 | $7.62 | 526,300 | — | — |
| 2005-10-05 | $8.07 | $8.07 | 504,900 | — | — |
| 2005-10-04 | $8.34 | $8.34 | 328,800 | — | — |
| 2005-10-03 | $8.41 | $8.41 | 688,300 | — | — |
| 2005-09-30 | $8.73 | $8.73 | 405,700 | — | — |
| 2005-09-29 | $8.68 | $8.68 | 255,800 | — | — |
| 2005-09-28 | $8.41 | $8.41 | 230,100 | — | — |
| 2005-09-27 | $8.79 | $8.79 | 202,100 | — | — |
| 2005-09-26 | $9.00 | $9.00 | 227,800 | — | — |
| 2005-09-23 | $8.96 | $8.96 | 209,600 | — | — |
| 2005-09-22 | $8.89 | $8.89 | 279,000 | — | — |
| 2005-09-21 | $8.62 | $8.62 | 259,200 | — | — |
| 2005-09-20 | $9.10 | $9.10 | 326,300 | — | — |
| 2005-09-19 | $8.75 | $8.75 | 167,500 | — | — |
| 2005-09-16 | $8.79 | $8.79 | 921,300 | — | — |
| 2005-09-15 | $8.99 | $8.99 | 198,200 | — | — |
| 2005-09-14 | $8.93 | $8.93 | 230,400 | — | — |
| 2005-09-13 | $9.23 | $9.23 | 348,800 | — | — |
| 2005-09-12 | $9.46 | $9.46 | 271,700 | — | — |
| 2005-09-09 | $9.23 | $9.23 | 231,200 | — | — |
| 2005-09-08 | $8.84 | $8.84 | 249,700 | — | — |
| 2005-09-07 | $9.03 | $9.03 | 500,100 | — | — |
| 2005-09-06 | $8.61 | $8.61 | 487,700 | — | — |
| 2005-09-02 | $8.34 | $8.34 | 172,700 | — | — |
| 2005-09-01 | $8.41 | $8.41 | 257,400 | — | — |
| 2005-08-31 | $8.63 | $8.63 | 714,400 | — | — |
| 2005-08-30 | $7.98 | $7.98 | 133,500 | — | — |
| 2005-08-29 | $8.01 | $8.01 | 112,900 | — | — |
| 2005-08-26 | $7.82 | $7.82 | 426,900 | — | — |
| 2005-08-25 | $8.13 | $8.13 | 230,900 | — | — |
| 2005-08-24 | $8.14 | $8.14 | 188,300 | — | — |
| 2005-08-23 | $8.04 | $8.04 | 212,700 | — | — |
| 2005-08-22 | $8.19 | $8.19 | 221,100 | — | — |
| 2005-08-19 | $7.99 | $7.99 | 185,200 | — | — |
| 2005-08-18 | $8.05 | $8.05 | 412,400 | — | — |
| 2005-08-17 | $7.95 | $7.95 | 127,800 | — | — |
| 2005-08-16 | $8.02 | $8.02 | 221,400 | — | — |
| 2005-08-15 | $8.08 | $8.08 | 261,100 | — | — |
| 2005-08-12 | $8.04 | $8.04 | 197,400 | — | — |
| 2005-08-11 | $8.22 | $8.22 | 204,800 | — | — |
| 2005-08-10 | $8.02 | $8.02 | 339,600 | — | — |
| 2005-08-09 | $8.05 | $8.05 | 322,400 | — | — |
| 2005-08-08 | $8.08 | $8.08 | 520,200 | — | — |
| 2005-08-05 | $8.01 | $8.01 | 395,200 | — | — |
| 2005-08-04 | $8.00 | $8.00 | 541,200 | — | — |
| 2005-08-03 | $7.94 | $7.94 | 763,000 | — | — |
| 2005-08-02 | $8.13 | $8.13 | 848,800 | — | — |
| 2005-08-01 | $8.55 | $8.55 | 324,200 | — | — |
| 2005-07-29 | $8.50 | $8.50 | 471,900 | — | — |
| 2005-07-28 | $8.75 | $8.75 | 608,300 | — | — |
| 2005-07-27 | $8.61 | $8.61 | 571,900 | — | — |
| 2005-07-26 | $8.51 | $8.51 | 531,600 | — | — |
| 2005-07-25 | $8.55 | $8.55 | 616,800 | — | — |
| 2005-07-22 | $8.64 | $8.64 | 528,200 | — | — |
| 2005-07-21 | $8.72 | $8.72 | 711,900 | — | — |
| 2005-07-20 | $8.69 | $8.69 | 1,269,400 | — | — |
| 2005-07-19 | $8.16 | $8.16 | 364,000 | — | — |
| 2005-07-18 | $8.05 | $8.05 | 583,800 | — | — |
| 2005-07-15 | $8.03 | $8.03 | 2,123,600 | — | — |
| 2005-07-14 | $7.50 | $7.50 | 710,300 | — | — |
| 2005-07-13 | $7.56 | $7.56 | 189,300 | — | — |
| 2005-07-12 | $7.46 | $7.46 | 337,100 | — | — |
| 2005-07-11 | $7.53 | $7.53 | 568,100 | — | — |
| 2005-07-08 | $7.61 | $7.61 | 400,800 | — | — |
| 2005-07-07 | $7.39 | $7.39 | 448,300 | — | — |
| 2005-07-06 | $7.38 | $7.38 | 824,900 | — | — |
| 2005-07-05 | $7.19 | $7.19 | 530,700 | — | — |
| 2005-07-01 | $7.16 | $7.16 | 614,500 | — | — |
| 2005-06-30 | $7.48 | $7.48 | 385,100 | — | — |
| 2005-06-29 | $7.49 | $7.49 | 863,400 | — | — |
| 2005-06-28 | $7.72 | $7.72 | 1,141,000 | — | — |
| 2005-06-27 | $7.39 | $7.39 | 1,041,600 | — | — |
| 2005-06-24 | $7.33 | $7.33 | 1,146,400 | — | — |
| 2005-06-23 | $7.10 | $7.10 | 471,900 | — | — |
| 2005-06-22 | $6.94 | $6.94 | 316,300 | — | — |
| 2005-06-21 | $6.96 | $6.96 | 462,300 | — | — |
| 2005-06-20 | $7.16 | $7.16 | 725,200 | — | — |
| 2005-06-17 | $6.98 | $6.98 | 666,600 | — | — |
| 2005-06-16 | $6.92 | $6.92 | 515,100 | — | — |
| 2005-06-15 | $6.49 | $6.49 | 234,100 | — | — |
| 2005-06-14 | $6.50 | $6.50 | 286,800 | — | — |
| 2005-06-13 | $6.44 | $6.44 | 212,600 | — | — |
| 2005-06-10 | $6.41 | $6.41 | 107,900 | — | — |
| 2005-06-09 | $6.51 | $6.51 | 286,000 | — | — |
| 2005-06-08 | $6.18 | $6.18 | 579,800 | — | — |
| 2005-06-07 | $6.41 | $6.41 | 251,300 | — | — |
| 2005-06-06 | $6.55 | $6.55 | 336,800 | — | — |
| 2005-06-03 | $6.56 | $6.56 | 346,700 | — | — |
| 2005-06-02 | $6.46 | $6.46 | 565,900 | — | — |
| 2005-06-01 | $6.63 | $6.63 | 1,455,900 | — | — |
| 2005-05-31 | $6.80 | $6.80 | 415,900 | — | — |
| 2005-05-27 | $6.67 | $6.67 | 365,600 | — | — |
| 2005-05-26 | $6.70 | $6.70 | 492,300 | — | — |
| 2005-05-25 | $6.37 | $6.37 | 356,400 | — | — |
| 2005-05-24 | $6.78 | $6.78 | 381,200 | — | — |
| 2005-05-23 | $6.98 | $6.98 | 253,100 | — | — |
| 2005-05-20 | $7.02 | $7.02 | 224,500 | — | — |
| 2005-05-19 | $7.13 | $7.13 | 375,800 | — | — |
| 2005-05-18 | $7.10 | $7.10 | 758,900 | — | — |
| 2005-05-17 | $7.09 | $7.09 | 423,800 | — | — |
| 2005-05-16 | $7.07 | $7.07 | 407,900 | — | — |
| 2005-05-13 | $7.02 | $7.02 | 759,000 | — | — |
| 2005-05-12 | $6.98 | $6.98 | 1,609,000 | — | — |
| 2005-05-11 | $6.46 | $6.46 | 588,300 | — | — |
| 2005-05-10 | $6.41 | $6.41 | 310,800 | — | — |
| 2005-05-09 | $6.40 | $6.40 | 479,700 | — | — |
| 2005-05-06 | $6.36 | $6.36 | 716,200 | — | — |
| 2005-05-05 | $6.30 | $6.30 | 718,600 | — | — |
| 2005-05-04 | $6.32 | $6.32 | 342,500 | — | — |
| 2005-05-03 | $6.18 | $6.18 | 274,400 | — | — |
| 2005-05-02 | $6.10 | $6.10 | 222,500 | — | — |
| 2005-04-29 | $5.93 | $5.93 | 240,500 | — | — |
| 2005-04-28 | $5.92 | $5.92 | 309,300 | — | — |
| 2005-04-27 | $6.00 | $6.00 | 504,500 | — | — |
| 2005-04-26 | $5.93 | $5.93 | 549,000 | — | — |
| 2005-04-25 | $5.80 | $5.80 | 340,000 | — | — |
| 2005-04-22 | $5.72 | $5.72 | 316,300 | — | — |
| 2005-04-21 | $5.75 | $5.75 | 1,125,000 | — | — |
| 2005-04-20 | $5.17 | $5.17 | 235,600 | — | — |
| 2005-04-19 | $5.36 | $5.36 | 283,400 | — | — |
| 2005-04-18 | $5.37 | $5.37 | 373,000 | — | — |
| 2005-04-15 | $5.24 | $5.24 | 429,700 | — | — |
| 2005-04-14 | $4.98 | $4.98 | 218,700 | — | — |
| 2005-04-13 | $5.08 | $5.08 | 215,100 | — | — |
| 2005-04-12 | $5.30 | $5.30 | 199,200 | — | — |
| 2005-04-11 | $5.11 | $5.11 | 173,600 | — | — |
| 2005-04-08 | $4.91 | $4.91 | 187,600 | — | — |
| 2005-04-07 | $5.26 | $5.26 | 238,500 | — | — |
| 2005-04-06 | $5.14 | $5.14 | 374,600 | — | — |
| 2005-04-05 | $5.12 | $5.12 | 476,000 | — | — |
| 2005-04-04 | $4.96 | $4.96 | 510,100 | — | — |
| 2005-04-01 | $4.88 | $4.88 | 409,800 | — | — |
| 2005-03-31 | $5.15 | $5.15 | 316,500 | — | — |
| 2005-03-30 | $4.90 | $4.90 | 291,200 | — | — |
| 2005-03-29 | $4.44 | $4.44 | 220,700 | — | — |
| 2005-03-28 | $4.67 | $4.67 | 104,300 | — | — |
| 2005-03-24 | $4.78 | $4.78 | 76,000 | — | — |
| 2005-03-23 | $4.69 | $4.69 | 274,800 | — | — |
| 2005-03-22 | $4.78 | $4.78 | 248,100 | — | — |
| 2005-03-21 | $4.79 | $4.79 | 280,900 | — | — |
| 2005-03-18 | $4.69 | $4.69 | 673,100 | — | — |
| 2005-03-17 | $4.70 | $4.70 | 296,400 | — | — |
| 2005-03-16 | $4.43 | $4.43 | 555,100 | — | — |
| 2005-03-15 | $4.44 | $4.44 | 595,200 | — | — |
| 2005-03-14 | $4.81 | $4.81 | 879,600 | — | — |
| 2005-03-11 | $4.74 | $4.74 | 496,500 | — | — |
| 2005-03-10 | $4.98 | $4.98 | 510,600 | — | — |
| 2005-03-09 | $4.96 | $4.96 | 527,300 | — | — |
| 2005-03-08 | $4.84 | $4.84 | 607,200 | — | — |
| 2005-03-07 | $4.80 | $4.80 | 473,600 | — | — |
| 2005-03-04 | $5.08 | $5.08 | 285,400 | — | — |
| 2005-03-03 | $5.20 | $5.20 | 407,600 | — | — |
| 2005-03-02 | $5.34 | $5.34 | 294,600 | — | — |
| 2005-03-01 | $5.43 | $5.43 | 294,600 | — | — |
| 2005-02-28 | $5.37 | $5.37 | 416,000 | — | — |
| 2005-02-25 | $5.50 | $5.50 | 190,700 | — | — |
| 2005-02-24 | $5.47 | $5.47 | 244,100 | — | — |
| 2005-02-23 | $5.26 | $5.26 | 553,000 | — | — |
| 2005-02-22 | $5.06 | $5.06 | 510,100 | — | — |
| 2005-02-18 | $5.30 | $5.30 | 271,900 | — | — |
| 2005-02-17 | $5.48 | $5.48 | 418,100 | — | — |
| 2005-02-16 | $5.50 | $5.50 | 277,600 | — | — |
| 2005-02-15 | $5.59 | $5.59 | 358,300 | — | — |
| 2005-02-14 | $5.42 | $5.42 | 338,500 | — | — |
| 2005-02-11 | $5.50 | $5.50 | 276,300 | — | — |
| 2005-02-10 | $5.51 | $5.51 | 354,100 | — | — |
| 2005-02-09 | $5.51 | $5.51 | 586,800 | — | — |
| 2005-02-08 | $5.96 | $5.96 | 241,400 | — | — |
| 2005-02-07 | $5.93 | $5.93 | 401,200 | — | — |
| 2005-02-04 | $6.04 | $6.04 | 296,800 | — | — |
| 2005-02-03 | $5.93 | $5.93 | 309,800 | — | — |
| 2005-02-02 | $6.06 | $6.06 | 430,800 | — | — |
| 2005-02-01 | $6.25 | $6.25 | 1,016,800 | — | — |
| 2005-01-31 | $6.05 | $6.05 | 529,300 | — | — |
| 2005-01-28 | $5.70 | $5.70 | 373,600 | — | — |
| 2005-01-27 | $5.92 | $5.92 | 312,700 | — | — |
| 2005-01-26 | $5.96 | $5.96 | 635,300 | — | — |
| 2005-01-25 | $5.62 | $5.62 | 197,400 | — | — |
| 2005-01-24 | $5.52 | $5.52 | 356,400 | — | — |
| 2005-01-21 | $5.67 | $5.67 | 194,400 | — | — |
| 2005-01-20 | $5.80 | $5.80 | 245,800 | — | — |
| 2005-01-19 | $5.83 | $5.83 | 430,700 | — | — |
| 2005-01-18 | $5.88 | $5.88 | 299,600 | — | — |
| 2005-01-14 | $5.97 | $5.97 | 212,900 | — | — |
| 2005-01-13 | $5.97 | $5.97 | 502,400 | — | — |
| 2005-01-12 | $6.01 | $6.01 | 763,500 | — | — |
| 2005-01-11 | $5.90 | $5.90 | 570,600 | — | — |
| 2005-01-10 | $6.26 | $6.26 | 412,000 | — | — |
| 2005-01-07 | $6.13 | $6.13 | 241,700 | — | — |
| 2005-01-06 | $6.14 | $6.14 | 351,000 | — | — |
| 2005-01-05 | $6.08 | $6.08 | 454,500 | — | — |
| 2005-01-04 | $6.17 | $6.17 | 618,600 | — | — |
| 2005-01-03 | $6.26 | $6.26 | 376,800 | — | — |