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
- 1997-03-19 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 | $9.05 | $10.89 | 125,366 | — | — |
| 2005-12-29 | $8.93 | $10.75 | 132,613 | — | — |
| 2005-12-28 | $8.64 | $10.40 | 130,076 | — | — |
| 2005-12-27 | $8.49 | $10.21 | 144,086 | — | — |
| 2005-12-23 | $8.48 | $10.20 | 83,215 | — | — |
| 2005-12-22 | $8.48 | $10.20 | 106,283 | — | — |
| 2005-12-21 | $8.59 | $10.33 | 200,489 | — | — |
| 2005-12-20 | $8.60 | $10.35 | 171,261 | — | — |
| 2005-12-19 | $8.88 | $10.68 | 134,545 | — | — |
| 2005-12-16 | $8.96 | $10.58 | 73,432 | — | — |
| 2005-12-15 | $8.88 | $10.49 | 47,224 | — | — |
| 2005-12-14 | $8.92 | $10.53 | 57,731 | — | — |
| 2005-12-13 | $8.76 | $10.35 | 55,436 | — | — |
| 2005-12-12 | $8.88 | $10.48 | 74,881 | — | — |
| 2005-12-09 | $8.83 | $10.42 | 38,649 | — | — |
| 2005-12-08 | $9.00 | $10.63 | 94,930 | — | — |
| 2005-12-07 | $9.02 | $10.66 | 230,442 | — | — |
| 2005-12-06 | $8.69 | $10.26 | 109,303 | — | — |
| 2005-12-05 | $8.94 | $10.56 | 114,255 | — | — |
| 2005-12-02 | $9.02 | $10.66 | 50,485 | — | — |
| 2005-12-01 | $8.88 | $10.49 | 46,137 | — | — |
| 2005-11-30 | $8.78 | $10.37 | 69,447 | — | — |
| 2005-11-29 | $8.61 | $10.17 | 76,452 | — | — |
| 2005-11-28 | $8.64 | $10.20 | 113,892 | — | — |
| 2005-11-25 | $8.95 | $10.57 | 40,581 | — | — |
| 2005-11-23 | $9.10 | $10.75 | 63,649 | — | — |
| 2005-11-22 | $9.15 | $10.81 | 85,268 | — | — |
| 2005-11-21 | $8.98 | $10.60 | 104,955 | — | — |
| 2005-11-18 | $9.20 | $10.86 | 50,122 | — | — |
| 2005-11-17 | $9.25 | $10.92 | 93,360 | — | — |
| 2005-11-16 | $9.28 | $10.96 | 74,761 | — | — |
| 2005-11-15 | $9.29 | $10.97 | 47,465 | — | — |
| 2005-11-14 | $9.27 | $10.95 | 35,629 | — | — |
| 2005-11-11 | $9.27 | $10.95 | 64,495 | — | — |
| 2005-11-10 | $9.26 | $10.93 | 64,495 | — | — |
| 2005-11-09 | $9.34 | $11.03 | 68,843 | — | — |
| 2005-11-08 | $9.40 | $11.10 | 49,035 | — | — |
| 2005-11-07 | $9.31 | $10.99 | 40,098 | — | — |
| 2005-11-04 | $9.34 | $11.03 | 53,142 | — | — |
| 2005-11-03 | $9.52 | $11.25 | 74,640 | — | — |
| 2005-11-02 | $9.26 | $10.93 | 74,036 | — | — |
| 2005-11-01 | $9.14 | $10.80 | 35,871 | — | — |
| 2005-10-31 | $9.10 | $10.75 | 108,699 | — | — |
| 2005-10-28 | $8.85 | $10.45 | 81,403 | — | — |
| 2005-10-27 | $8.52 | $10.06 | 301,458 | — | — |
| 2005-10-26 | $8.78 | $10.38 | 106,283 | — | — |
| 2005-10-25 | $9.11 | $10.76 | 98,674 | — | — |
| 2005-10-24 | $9.07 | $10.72 | 180,923 | — | — |
| 2005-10-21 | $9.27 | $10.95 | 130,559 | — | — |
| 2005-10-20 | $9.00 | $10.63 | 86,355 | — | — |
| 2005-10-19 | $9.31 | $11.00 | 272,230 | — | — |
| 2005-10-18 | $9.17 | $10.83 | 202,059 | — | — |
| 2005-10-17 | $9.48 | $11.20 | 191,310 | — | — |
| 2005-10-14 | $9.41 | $11.11 | 204,958 | — | — |
| 2005-10-13 | $9.60 | $11.34 | 141,309 | — | — |
| 2005-10-12 | $10.17 | $12.01 | 32,247 | — | — |
| 2005-10-11 | $10.18 | $12.02 | 88,529 | — | — |
| 2005-10-10 | $10.40 | $12.28 | 58,214 | — | — |
| 2005-10-07 | $10.85 | $12.81 | 33,697 | — | — |
| 2005-10-06 | $11.05 | $13.06 | 114,979 | — | — |
| 2005-10-05 | $11.51 | $13.59 | 81,283 | — | — |
| 2005-10-04 | $11.53 | $13.62 | 80,196 | — | — |
| 2005-10-03 | $11.43 | $13.51 | 81,403 | — | — |
| 2005-09-30 | $11.37 | $13.43 | 85,147 | — | — |
| 2005-09-29 | $11.38 | $13.45 | 54,108 | — | — |
| 2005-09-28 | $11.37 | $13.43 | 84,302 | — | — |
| 2005-09-27 | $11.66 | $13.77 | 69,326 | — | — |
| 2005-09-26 | $11.76 | $13.89 | 195,175 | — | — |
| 2005-09-23 | $11.61 | $13.71 | 237,326 | — | — |
| 2005-09-22 | $11.40 | $13.47 | 128,627 | — | — |
| 2005-09-21 | $11.42 | $13.49 | 103,747 | — | — |
| 2005-09-20 | $11.40 | $13.47 | 62,804 | — | — |
| 2005-09-19 | $11.35 | $13.41 | 98,674 | — | — |
| 2005-09-16 | $11.22 | $13.25 | 124,400 | — | — |
| 2005-09-15 | $10.77 | $12.72 | 219,089 | — | — |
| 2005-09-14 | $10.48 | $12.38 | 90,099 | — | — |
| 2005-09-13 | $10.47 | $12.37 | 112,322 | — | — |
| 2005-09-12 | $10.36 | $12.23 | 110,148 | — | — |
| 2005-09-09 | $10.23 | $12.08 | 250,491 | — | — |
| 2005-09-08 | $9.81 | $11.59 | 428,274 | — | — |
| 2005-09-07 | $9.75 | $11.51 | 328,995 | — | — |
| 2005-09-06 | $9.89 | $11.68 | 148,797 | — | — |
| 2005-09-02 | $9.93 | $11.73 | 95,051 | — | — |
| 2005-09-01 | $9.89 | $11.69 | 63,528 | — | — |
| 2005-08-31 | $9.73 | $11.49 | 50,243 | — | — |
| 2005-08-30 | $9.65 | $11.40 | 72,949 | — | — |
| 2005-08-29 | $9.40 | $11.10 | 71,741 | — | — |
| 2005-08-26 | $9.44 | $11.15 | 226,939 | — | — |
| 2005-08-25 | $9.34 | $11.03 | 99,882 | — | — |
| 2005-08-24 | $9.37 | $11.07 | 173,918 | — | — |
| 2005-08-23 | $9.77 | $11.54 | 66,306 | — | — |
| 2005-08-22 | $9.77 | $11.54 | 231,287 | — | — |
| 2005-08-19 | $9.34 | $11.03 | 50,122 | — | — |
| 2005-08-18 | $9.36 | $11.05 | 94,689 | — | — |
| 2005-08-17 | $9.36 | $11.06 | 110,511 | — | — |
| 2005-08-16 | $9.55 | $11.28 | 93,481 | — | — |
| 2005-08-15 | $9.62 | $11.36 | 96,138 | — | — |
| 2005-08-12 | $9.81 | $11.59 | 35,991 | — | — |
| 2005-08-11 | $10.03 | $11.84 | 102,660 | — | — |
| 2005-08-10 | $10.08 | $11.90 | 58,094 | — | — |
| 2005-08-09 | $9.94 | $11.74 | 32,368 | — | — |
| 2005-08-08 | $9.96 | $11.76 | 29,107 | — | — |
| 2005-08-05 | $10.04 | $11.85 | 37,803 | — | — |
| 2005-08-04 | $10.07 | $11.89 | 43,842 | — | — |
| 2005-08-03 | $10.24 | $12.10 | 84,181 | — | — |
| 2005-08-02 | $10.14 | $11.98 | 52,055 | — | — |
| 2005-08-01 | $10.01 | $11.82 | 108,699 | — | — |
| 2005-07-29 | $10.02 | $11.83 | 101,452 | — | — |
| 2005-07-28 | $9.95 | $11.75 | 114,496 | — | — |
| 2005-07-27 | $9.37 | $11.07 | 134,666 | — | — |
| 2005-07-26 | $9.45 | $11.16 | 57,852 | — | — |
| 2005-07-25 | $9.60 | $11.34 | 59,784 | — | — |
| 2005-07-22 | $9.61 | $11.35 | 59,664 | — | — |
| 2005-07-21 | $9.87 | $11.66 | 27,779 | — | — |
| 2005-07-20 | $9.87 | $11.66 | 52,417 | — | — |
| 2005-07-19 | $10.01 | $11.82 | 27,416 | — | — |
| 2005-07-18 | $9.90 | $11.70 | 42,272 | — | — |
| 2005-07-15 | $10.08 | $11.91 | 25,001 | — | — |
| 2005-07-14 | $10.02 | $11.83 | 61,355 | — | — |
| 2005-07-13 | $9.75 | $11.51 | 89,616 | — | — |
| 2005-07-12 | $9.36 | $11.05 | 101,452 | — | — |
| 2005-07-11 | $9.36 | $11.06 | 92,273 | — | — |
| 2005-07-08 | $9.46 | $11.18 | 26,692 | — | — |
| 2005-07-07 | $9.69 | $11.44 | 31,402 | — | — |
| 2005-07-06 | $9.60 | $11.34 | 84,181 | — | — |
| 2005-07-05 | $9.44 | $11.15 | 104,713 | — | — |
| 2005-07-01 | $9.87 | $11.66 | 40,581 | — | — |
| 2005-06-30 | $10.06 | $11.88 | 40,581 | — | — |
| 2005-06-29 | $10.18 | $12.03 | 67,152 | — | — |
| 2005-06-28 | $9.88 | $11.67 | 42,030 | — | — |
| 2005-06-27 | $9.78 | $11.55 | 70,896 | — | — |
| 2005-06-24 | $9.98 | $11.78 | 38,769 | — | — |
| 2005-06-23 | $10.18 | $12.02 | 38,165 | — | — |
| 2005-06-22 | $9.95 | $11.75 | 22,223 | — | — |
| 2005-06-21 | $9.90 | $11.70 | 80,196 | — | — |
| 2005-06-20 | $10.13 | $11.96 | 48,673 | — | — |
| 2005-06-17 | $10.18 | $12.02 | 31,885 | — | — |
| 2005-06-16 | $10.30 | $12.17 | 59,905 | — | — |
| 2005-06-15 | $10.21 | $12.06 | 38,165 | — | — |
| 2005-06-14 | $10.11 | $11.94 | 17,513 | — | — |
| 2005-06-13 | $10.08 | $11.90 | 64,132 | — | — |
| 2005-06-10 | $10.13 | $11.96 | 27,054 | — | — |
| 2005-06-09 | $10.34 | $12.21 | 23,914 | — | — |
| 2005-06-08 | $10.35 | $12.22 | 103,143 | — | — |
| 2005-06-07 | $10.23 | $12.09 | 57,127 | — | — |
| 2005-06-06 | $10.30 | $12.17 | 42,030 | — | — |
| 2005-06-03 | $9.89 | $11.69 | 122,347 | — | — |
| 2005-06-02 | $10.11 | $11.94 | 70,534 | — | — |
| 2005-06-01 | $10.42 | $12.30 | 297,231 | — | — |
| 2005-05-31 | $10.72 | $12.66 | 66,669 | — | — |
| 2005-05-27 | $10.72 | $12.66 | 56,040 | — | — |
| 2005-05-26 | $10.70 | $12.63 | 143,603 | — | — |
| 2005-05-25 | $10.77 | $12.72 | 107,008 | — | — |
| 2005-05-24 | $10.72 | $12.66 | 148,676 | — | — |
| 2005-05-23 | $10.40 | $12.28 | 176,575 | — | — |
| 2005-05-20 | $10.60 | $12.52 | 183,943 | — | — |
| 2005-05-19 | $10.55 | $12.46 | 100,124 | — | — |
| 2005-05-18 | $10.18 | $12.03 | 71,741 | — | — |
| 2005-05-17 | $10.03 | $11.84 | 50,243 | — | — |
| 2005-05-16 | $10.08 | $11.91 | 74,157 | — | — |
| 2005-05-13 | $10.14 | $11.98 | 155,077 | — | — |
| 2005-05-12 | $9.84 | $11.63 | 194,813 | — | — |
| 2005-05-11 | $9.87 | $11.66 | 227,060 | — | — |
| 2005-05-10 | $9.21 | $10.87 | 104,109 | — | — |
| 2005-05-09 | $8.74 | $10.32 | 235,635 | — | — |
| 2005-05-06 | $8.93 | $10.54 | 116,187 | — | — |
| 2005-05-05 | $9.16 | $10.82 | 158,821 | — | — |
| 2005-05-04 | $9.54 | $11.27 | 108,820 | — | — |
| 2005-05-03 | $9.04 | $10.68 | 105,076 | — | — |
| 2005-05-02 | $8.64 | $10.20 | 148,434 | — | — |
| 2005-04-29 | $8.53 | $10.07 | 490,474 | — | — |
| 2005-04-28 | $8.23 | $9.72 | 448,081 | — | — |
| 2005-04-27 | $8.62 | $10.18 | 210,030 | — | — |
| 2005-04-26 | $9.05 | $10.69 | 337,933 | — | — |
| 2005-04-25 | $9.11 | $10.76 | 156,647 | — | — |
| 2005-04-22 | $9.12 | $10.77 | 154,473 | — | — |
| 2005-04-21 | $9.06 | $10.70 | 229,234 | — | — |
| 2005-04-20 | $9.31 | $11.00 | 107,129 | — | — |
| 2005-04-19 | $9.71 | $11.47 | 161,358 | — | — |
| 2005-04-18 | $9.46 | $11.17 | 324,889 | — | — |
| 2005-04-15 | $9.69 | $11.44 | 931,671 | — | — |
| 2005-04-14 | $10.23 | $12.09 | 472,357 | — | — |
| 2005-04-13 | $10.97 | $12.96 | 117,395 | — | — |
| 2005-04-12 | $10.99 | $12.98 | 136,719 | — | — |
| 2005-04-11 | $11.29 | $13.34 | 42,996 | — | — |
| 2005-04-08 | $11.38 | $13.45 | 30,315 | — | — |
| 2005-04-07 | $11.35 | $13.41 | 42,513 | — | — |
| 2005-04-06 | $11.56 | $13.65 | 84,785 | — | — |
| 2005-04-05 | $11.57 | $13.66 | 79,229 | — | — |
| 2005-04-04 | $11.32 | $13.37 | 71,137 | — | — |
| 2005-04-01 | $11.45 | $13.52 | 110,027 | — | — |
| 2005-03-31 | $11.37 | $13.43 | 113,288 | — | — |
| 2005-03-30 | $11.33 | $13.38 | 269,694 | — | — |
| 2005-03-29 | $11.26 | $13.30 | 159,787 | — | — |
| 2005-03-28 | $11.51 | $13.59 | 127,540 | — | — |
| 2005-03-24 | $11.34 | $13.40 | 113,168 | — | — |
| 2005-03-23 | $11.06 | $13.07 | 519,460 | — | — |
| 2005-03-22 | $11.59 | $13.69 | 147,106 | — | — |
| 2005-03-21 | $11.76 | $13.89 | 131,767 | — | — |
| 2005-03-18 | $11.72 | $13.84 | 82,370 | — | — |
| 2005-03-17 | $11.72 | $13.85 | 161,961 | — | — |
| 2005-03-16 | $11.88 | $14.03 | 196,020 | — | — |
| 2005-03-15 | $11.75 | $13.88 | 184,305 | — | — |
| 2005-03-14 | $11.72 | $13.84 | 614,149 | — | — |
| 2005-03-11 | $12.41 | $14.66 | 270,056 | — | — |
| 2005-03-10 | $12.43 | $14.68 | 474,290 | — | — |
| 2005-03-09 | $13.50 | $15.94 | 243,244 | — | — |
| 2005-03-08 | $13.88 | $16.39 | 202,422 | — | — |
| 2005-03-07 | $14.20 | $16.77 | 301,941 | — | — |
| 2005-03-04 | $13.84 | $16.34 | 116,912 | — | — |
| 2005-03-03 | $13.70 | $16.18 | 141,671 | — | — |
| 2005-03-02 | $13.43 | $15.86 | 97,225 | — | — |
| 2005-03-01 | $13.79 | $16.28 | 71,983 | — | — |
| 2005-02-28 | $13.62 | $16.09 | 249,404 | — | — |
| 2005-02-25 | $13.41 | $15.84 | 214,378 | — | — |
| 2005-02-24 | $13.19 | $15.58 | 282,980 | — | — |
| 2005-02-23 | $13.06 | $15.42 | 200,006 | — | — |
| 2005-02-22 | $12.78 | $15.10 | 185,151 | — | — |
| 2005-02-18 | $12.50 | $14.77 | 264,742 | — | — |
| 2005-02-17 | $12.75 | $15.06 | 605,936 | — | — |
| 2005-02-16 | $13.07 | $15.43 | 392,645 | — | — |
| 2005-02-15 | $13.33 | $15.74 | 473,807 | — | — |
| 2005-02-14 | $13.55 | $16.01 | 157,855 | — | — |
| 2005-02-11 | $13.50 | $15.94 | 109,544 | — | — |
| 2005-02-10 | $13.66 | $16.14 | 172,469 | — | — |
| 2005-02-09 | $13.73 | $16.21 | 455,932 | — | — |
| 2005-02-08 | $13.24 | $15.64 | 93,119 | — | — |
| 2005-02-07 | $13.36 | $15.78 | 170,537 | — | — |
| 2005-02-04 | $13.16 | $15.55 | 170,174 | — | — |
| 2005-02-03 | $12.99 | $15.34 | 166,551 | — | — |
| 2005-02-02 | $12.62 | $14.90 | 131,888 | — | — |
| 2005-02-01 | $12.63 | $14.91 | 223,437 | — | — |
| 2005-01-31 | $12.40 | $14.65 | 189,015 | — | — |
| 2005-01-28 | $12.05 | $14.23 | 151,937 | — | — |
| 2005-01-27 | $12.13 | $14.33 | 360,760 | — | — |
| 2005-01-26 | $11.76 | $13.89 | 430,689 | — | — |
| 2005-01-25 | $11.67 | $13.78 | 258,462 | — | — |
| 2005-01-24 | $11.45 | $13.52 | 318,488 | — | — |
| 2005-01-21 | $11.11 | $13.12 | 100,245 | — | — |
| 2005-01-20 | $11.17 | $13.19 | 64,857 | — | — |
| 2005-01-19 | $11.24 | $13.28 | 83,215 | — | — |
| 2005-01-18 | $11.30 | $13.35 | 100,003 | — | — |
| 2005-01-14 | $11.05 | $13.06 | 92,032 | — | — |
| 2005-01-13 | $10.89 | $12.86 | 119,810 | — | — |
| 2005-01-12 | $11.04 | $13.04 | 147,589 | — | — |
| 2005-01-11 | $11.16 | $13.18 | 46,257 | — | — |
| 2005-01-10 | $11.09 | $13.10 | 156,043 | — | — |
| 2005-01-07 | $11.39 | $13.46 | 31,643 | — | — |
| 2005-01-06 | $11.47 | $13.54 | 40,581 | — | — |
| 2005-01-05 | $11.37 | $13.43 | 151,816 | — | — |
| 2005-01-04 | $11.76 | $13.89 | 87,080 | — | — |
| 2005-01-03 | $12.21 | $14.42 | 31,281 | — | — |