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
- 1995-03-07 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 | $7.98 | $7.98 | 1,844,400 | — | — |
| 2005-12-29 | $8.06 | $8.06 | 1,401,300 | — | — |
| 2005-12-28 | $8.07 | $8.07 | 3,906,900 | — | — |
| 2005-12-27 | $7.86 | $7.86 | 1,656,000 | — | — |
| 2005-12-23 | $8.02 | $8.02 | 1,308,000 | — | — |
| 2005-12-22 | $7.94 | $7.94 | 1,663,200 | — | — |
| 2005-12-21 | $7.95 | $7.95 | 2,509,500 | — | — |
| 2005-12-20 | $7.81 | $7.81 | 1,833,000 | — | — |
| 2005-12-19 | $7.77 | $7.77 | 3,777,900 | — | — |
| 2005-12-16 | $7.86 | $7.86 | 15,449,700 | — | — |
| 2005-12-15 | $7.95 | $7.95 | 2,894,700 | — | — |
| 2005-12-14 | $8.01 | $8.01 | 3,456,000 | — | — |
| 2005-12-13 | $7.92 | $7.92 | 2,273,100 | — | — |
| 2005-12-12 | $7.85 | $7.85 | 2,451,600 | — | — |
| 2005-12-09 | $7.84 | $7.84 | 2,967,000 | — | — |
| 2005-12-08 | $7.80 | $7.80 | 3,182,400 | — | — |
| 2005-12-07 | $7.79 | $7.79 | 2,424,600 | — | — |
| 2005-12-06 | $7.75 | $7.75 | 3,970,200 | — | — |
| 2005-12-05 | $7.75 | $7.75 | 2,669,100 | — | — |
| 2005-12-02 | $7.81 | $7.81 | 6,093,300 | — | — |
| 2005-12-01 | $7.77 | $7.77 | 4,683,000 | — | — |
| 2005-11-30 | $7.65 | $7.65 | 3,495,600 | — | — |
| 2005-11-29 | $7.71 | $7.71 | 2,015,400 | — | — |
| 2005-11-28 | $7.77 | $7.77 | 2,728,800 | — | — |
| 2005-11-25 | $7.79 | $7.79 | 568,200 | — | — |
| 2005-11-23 | $7.81 | $7.81 | 2,268,900 | — | — |
| 2005-11-22 | $7.79 | $7.79 | 4,646,400 | — | — |
| 2005-11-21 | $7.83 | $7.83 | 3,736,200 | — | — |
| 2005-11-18 | $7.78 | $7.78 | 2,989,200 | — | — |
| 2005-11-17 | $7.77 | $7.77 | 3,616,500 | — | — |
| 2005-11-16 | $7.74 | $7.74 | 3,347,400 | — | — |
| 2005-11-15 | $7.89 | $7.89 | 3,637,200 | — | — |
| 2005-11-14 | $8.11 | $8.11 | 2,312,700 | — | — |
| 2005-11-11 | $8.16 | $8.16 | 2,153,100 | — | — |
| 2005-11-10 | $8.16 | $8.16 | 5,177,100 | — | — |
| 2005-11-09 | $7.93 | $7.93 | 2,462,400 | — | — |
| 2005-11-08 | $7.89 | $7.89 | 3,333,000 | — | — |
| 2005-11-07 | $7.90 | $7.90 | 5,278,200 | — | — |
| 2005-11-04 | $7.78 | $7.78 | 3,710,400 | — | — |
| 2005-11-03 | $7.58 | $7.58 | 4,668,900 | — | — |
| 2005-11-02 | $7.43 | $7.43 | 3,557,100 | — | — |
| 2005-11-01 | $7.14 | $7.14 | 3,300,300 | — | — |
| 2005-10-31 | $7.19 | $7.19 | 3,876,900 | — | — |
| 2005-10-28 | $6.92 | $6.92 | 4,254,900 | — | — |
| 2005-10-27 | $6.93 | $6.93 | 2,031,600 | — | — |
| 2005-10-26 | $7.14 | $7.14 | 2,802,000 | — | — |
| 2005-10-25 | $7.18 | $7.18 | 4,244,100 | — | — |
| 2005-10-24 | $7.17 | $7.17 | 5,385,600 | — | — |
| 2005-10-21 | $7.29 | $7.29 | 4,868,700 | — | — |
| 2005-10-20 | $7.18 | $7.18 | 4,668,600 | — | — |
| 2005-10-19 | $7.10 | $7.10 | 4,388,100 | — | — |
| 2005-10-18 | $6.96 | $6.96 | 4,230,000 | — | — |
| 2005-10-17 | $7.06 | $7.06 | 2,327,700 | — | — |
| 2005-10-14 | $7.10 | $7.10 | 4,122,300 | — | — |
| 2005-10-13 | $7.20 | $7.20 | 1,959,600 | — | — |
| 2005-10-12 | $7.19 | $7.19 | 2,871,000 | — | — |
| 2005-10-11 | $7.23 | $7.23 | 4,433,100 | — | — |
| 2005-10-10 | $7.22 | $7.22 | 1,393,800 | — | — |
| 2005-10-07 | $7.24 | $7.24 | 1,963,500 | — | — |
| 2005-10-06 | $7.30 | $7.30 | 2,961,000 | — | — |
| 2005-10-05 | $7.25 | $7.25 | 2,687,100 | — | — |
| 2005-10-04 | $7.35 | $7.35 | 2,510,400 | — | — |
| 2005-10-03 | $7.41 | $7.41 | 4,804,500 | — | — |
| 2005-09-30 | $7.22 | $7.22 | 2,528,100 | — | — |
| 2005-09-29 | $7.21 | $7.21 | 3,291,600 | — | — |
| 2005-09-28 | $7.20 | $7.20 | 3,175,800 | — | — |
| 2005-09-27 | $7.30 | $7.30 | 3,044,100 | — | — |
| 2005-09-26 | $7.35 | $7.35 | 2,883,900 | — | — |
| 2005-09-23 | $7.31 | $7.31 | 7,785,300 | — | — |
| 2005-09-22 | $7.34 | $7.34 | 7,725,300 | — | — |
| 2005-09-21 | $7.43 | $7.43 | 6,687,900 | — | — |
| 2005-09-20 | $7.66 | $7.66 | 3,064,200 | — | — |
| 2005-09-19 | $7.79 | $7.79 | 3,792,000 | — | — |
| 2005-09-16 | $7.94 | $7.94 | 5,605,800 | — | — |
| 2005-09-15 | $7.88 | $7.88 | 4,379,400 | — | — |
| 2005-09-14 | $7.84 | $7.84 | 4,351,800 | — | — |
| 2005-09-13 | $7.77 | $7.77 | 4,661,400 | — | — |
| 2005-09-12 | $7.75 | $7.75 | 3,699,900 | — | — |
| 2005-09-09 | $7.58 | $7.58 | 3,787,200 | — | — |
| 2005-09-08 | $7.50 | $7.50 | 4,613,100 | — | — |
| 2005-09-07 | $7.60 | $7.60 | 5,442,600 | — | — |
| 2005-09-06 | $7.53 | $7.53 | 3,924,900 | — | — |
| 2005-09-02 | $7.44 | $7.44 | 5,226,300 | — | — |
| 2005-09-01 | $7.46 | $7.46 | 9,146,400 | — | — |
| 2005-08-31 | $7.59 | $7.59 | 5,543,700 | — | — |
| 2005-08-30 | $7.66 | $7.66 | 2,787,300 | — | — |
| 2005-08-29 | $7.77 | $7.77 | 1,707,000 | — | — |
| 2005-08-26 | $7.76 | $7.76 | 3,788,100 | — | — |
| 2005-08-25 | $7.77 | $7.77 | 3,042,600 | — | — |
| 2005-08-24 | $7.68 | $7.68 | 3,357,600 | — | — |
| 2005-08-23 | $7.69 | $7.69 | 3,408,900 | — | — |
| 2005-08-22 | $7.84 | $7.84 | 3,517,200 | — | — |
| 2005-08-19 | $7.75 | $7.75 | 2,488,200 | — | — |
| 2005-08-18 | $7.83 | $7.83 | 2,588,700 | — | — |
| 2005-08-17 | $7.90 | $7.90 | 6,016,500 | — | — |
| 2005-08-16 | $7.78 | $7.78 | 4,797,300 | — | — |
| 2005-08-15 | $8.02 | $8.02 | 2,257,800 | — | — |
| 2005-08-12 | $8.11 | $8.11 | 2,594,100 | — | — |
| 2005-08-11 | $8.05 | $8.05 | 3,049,500 | — | — |
| 2005-08-10 | $8.00 | $8.00 | 2,872,800 | — | — |
| 2005-08-09 | $8.08 | $8.08 | 2,189,100 | — | — |
| 2005-08-08 | $8.10 | $8.10 | 2,883,600 | — | — |
| 2005-08-05 | $8.28 | $8.28 | 2,688,000 | — | — |
| 2005-08-04 | $8.37 | $8.37 | 5,066,700 | — | — |
| 2005-08-03 | $8.51 | $8.51 | 3,433,800 | — | — |
| 2005-08-02 | $8.42 | $8.42 | 4,511,400 | — | — |
| 2005-08-01 | $8.30 | $8.30 | 3,105,000 | — | — |
| 2005-07-29 | $8.33 | $8.33 | 2,777,100 | — | — |
| 2005-07-28 | $8.33 | $8.33 | 3,044,700 | — | — |
| 2005-07-27 | $8.21 | $8.21 | 1,016,100 | — | — |
| 2005-07-26 | $8.14 | $8.14 | 1,674,300 | — | — |
| 2005-07-25 | $8.14 | $8.14 | 1,341,600 | — | — |
| 2005-07-22 | $8.15 | $8.15 | 1,482,600 | — | — |
| 2005-07-21 | $8.10 | $8.10 | 1,917,600 | — | — |
| 2005-07-20 | $8.22 | $8.22 | 1,812,900 | — | — |
| 2005-07-19 | $8.24 | $8.24 | 2,849,700 | — | — |
| 2005-07-18 | $8.20 | $8.20 | 1,936,800 | — | — |
| 2005-07-15 | $8.21 | $8.21 | 1,862,400 | — | — |
| 2005-07-14 | $8.21 | $8.21 | 2,399,100 | — | — |
| 2005-07-13 | $8.14 | $8.14 | 1,612,500 | — | — |
| 2005-07-12 | $8.25 | $8.25 | 1,598,700 | — | — |
| 2005-07-11 | $8.35 | $8.35 | 2,098,200 | — | — |
| 2005-07-08 | $8.29 | $8.29 | 4,522,500 | — | — |
| 2005-07-07 | $7.96 | $7.96 | 1,485,600 | — | — |
| 2005-07-06 | $8.13 | $8.13 | 1,977,900 | — | — |
| 2005-07-05 | $8.22 | $8.22 | 1,848,000 | — | — |
| 2005-07-01 | $8.04 | $8.04 | 1,988,400 | — | — |
| 2005-06-30 | $8.00 | $8.00 | 1,818,300 | — | — |
| 2005-06-29 | $8.10 | $8.10 | 1,797,900 | — | — |
| 2005-06-28 | $8.12 | $8.12 | 2,589,900 | — | — |
| 2005-06-27 | $8.00 | $8.00 | 3,676,800 | — | — |
| 2005-06-24 | $7.83 | $7.83 | 4,054,800 | — | — |
| 2005-06-23 | $7.89 | $7.89 | 2,445,900 | — | — |
| 2005-06-22 | $7.94 | $7.94 | 1,279,800 | — | — |
| 2005-06-21 | $7.91 | $7.91 | 1,686,900 | — | — |
| 2005-06-20 | $8.01 | $8.01 | 2,057,400 | — | — |
| 2005-06-17 | $7.94 | $7.94 | 5,330,700 | — | — |
| 2005-06-16 | $8.09 | $8.09 | 1,958,100 | — | — |
| 2005-06-15 | $8.09 | $8.09 | 4,288,800 | — | — |
| 2005-06-14 | $8.12 | $8.12 | 3,664,800 | — | — |
| 2005-06-13 | $8.17 | $8.17 | 2,473,800 | — | — |
| 2005-06-10 | $8.23 | $8.23 | 2,592,300 | — | — |
| 2005-06-09 | $8.23 | $8.23 | 2,966,400 | — | — |
| 2005-06-08 | $8.24 | $8.24 | 2,493,900 | — | — |
| 2005-06-07 | $8.33 | $8.33 | 3,792,900 | — | — |
| 2005-06-06 | $8.23 | $8.23 | 1,941,000 | — | — |
| 2005-06-03 | $8.19 | $8.19 | 2,065,800 | — | — |
| 2005-06-02 | $8.32 | $8.32 | 1,628,400 | — | — |
| 2005-06-01 | $8.22 | $8.22 | 2,830,500 | — | — |
| 2005-05-31 | $8.27 | $8.27 | 2,847,300 | — | — |
| 2005-05-27 | $8.20 | $8.20 | 2,913,300 | — | — |
| 2005-05-26 | $8.24 | $8.24 | 4,923,300 | — | — |
| 2005-05-25 | $8.40 | $8.40 | 5,453,700 | — | — |
| 2005-05-24 | $8.33 | $8.33 | 5,574,000 | — | — |
| 2005-05-23 | $8.39 | $8.39 | 6,283,800 | — | — |
| 2005-05-20 | $8.40 | $8.40 | 4,367,400 | — | — |
| 2005-05-19 | $8.54 | $8.54 | 3,879,300 | — | — |
| 2005-05-18 | $8.62 | $8.62 | 2,976,000 | — | — |
| 2005-05-17 | $8.37 | $8.37 | 3,023,100 | — | — |
| 2005-05-16 | $8.18 | $8.18 | 2,593,500 | — | — |
| 2005-05-13 | $7.98 | $7.98 | 3,942,000 | — | — |
| 2005-05-12 | $8.14 | $8.14 | 2,423,100 | — | — |
| 2005-05-11 | $8.19 | $8.19 | 2,932,800 | — | — |
| 2005-05-10 | $8.09 | $8.09 | 3,482,100 | — | — |
| 2005-05-09 | $7.98 | $7.98 | 5,729,100 | — | — |
| 2005-05-06 | $7.80 | $7.80 | 6,564,600 | — | — |
| 2005-05-05 | $7.80 | $7.80 | 19,985,100 | — | — |
| 2005-05-04 | $8.38 | $8.38 | 3,766,800 | — | — |
| 2005-05-03 | $8.36 | $8.36 | 3,934,200 | — | — |
| 2005-05-02 | $8.17 | $8.17 | 4,091,100 | — | — |
| 2005-04-29 | $8.16 | $8.16 | 7,099,200 | — | — |
| 2005-04-28 | $8.28 | $8.28 | 3,975,600 | — | — |
| 2005-04-27 | $8.41 | $8.41 | 3,122,100 | — | — |
| 2005-04-26 | $8.37 | $8.37 | 4,184,100 | — | — |
| 2005-04-25 | $8.36 | $8.36 | 5,734,200 | — | — |
| 2005-04-22 | $8.13 | $8.13 | 3,831,000 | — | — |
| 2005-04-21 | $8.08 | $8.08 | 3,806,400 | — | — |
| 2005-04-20 | $8.10 | $8.10 | 3,907,500 | — | — |
| 2005-04-19 | $8.22 | $8.22 | 2,692,200 | — | — |
| 2005-04-18 | $8.23 | $8.23 | 3,556,800 | — | — |
| 2005-04-15 | $8.07 | $8.07 | 5,847,300 | — | — |
| 2005-04-14 | $8.30 | $8.30 | 6,867,600 | — | — |
| 2005-04-13 | $8.27 | $8.27 | 9,923,400 | — | — |
| 2005-04-12 | $8.17 | $8.17 | 10,139,400 | — | — |
| 2005-04-11 | $8.28 | $8.28 | 15,169,800 | — | — |
| 2005-04-08 | $8.39 | $8.39 | 40,645,800 | — | — |
| 2005-04-07 | $9.39 | $9.39 | 3,163,800 | — | — |
| 2005-04-06 | $9.56 | $9.56 | 3,228,600 | — | — |
| 2005-04-05 | $9.44 | $9.44 | 2,488,200 | — | — |
| 2005-04-04 | $9.42 | $9.42 | 2,338,800 | — | — |
| 2005-04-01 | $9.44 | $9.44 | 5,542,200 | — | — |
| 2005-03-31 | $9.58 | $9.58 | 2,400,300 | — | — |
| 2005-03-30 | $9.60 | $9.60 | 3,678,300 | — | — |
| 2005-03-29 | $9.49 | $9.49 | 2,960,100 | — | — |
| 2005-03-28 | $9.60 | $9.60 | 3,458,700 | — | — |
| 2005-03-24 | $9.49 | $9.49 | 4,708,800 | — | — |
| 2005-03-23 | $9.42 | $9.42 | 5,801,700 | — | — |
| 2005-03-22 | $9.32 | $9.32 | 3,781,800 | — | — |
| 2005-03-21 | $9.25 | $9.25 | 3,384,300 | — | — |
| 2005-03-18 | $9.20 | $9.20 | 3,110,100 | — | — |
| 2005-03-17 | $9.19 | $9.19 | 4,527,900 | — | — |
| 2005-03-16 | $9.25 | $9.25 | 3,417,600 | — | — |
| 2005-03-15 | $9.39 | $9.39 | 2,637,600 | — | — |
| 2005-03-14 | $9.35 | $9.35 | 4,271,100 | — | — |
| 2005-03-11 | $9.24 | $9.24 | 4,780,500 | — | — |
| 2005-03-10 | $9.25 | $9.25 | 3,849,900 | — | — |
| 2005-03-09 | $9.30 | $9.30 | 4,940,100 | — | — |
| 2005-03-08 | $9.33 | $9.33 | 2,725,200 | — | — |
| 2005-03-07 | $9.46 | $9.46 | 3,557,400 | — | — |
| 2005-03-04 | $9.41 | $9.41 | 3,922,500 | — | — |
| 2005-03-03 | $9.38 | $9.38 | 6,297,900 | — | — |
| 2005-03-02 | $9.31 | $9.31 | 5,519,700 | — | — |
| 2005-03-01 | $9.26 | $9.26 | 9,059,700 | — | — |
| 2005-02-28 | $8.98 | $8.98 | 5,444,400 | — | — |
| 2005-02-25 | $8.95 | $8.95 | 3,000,900 | — | — |
| 2005-02-24 | $8.89 | $8.89 | 4,765,500 | — | — |
| 2005-02-23 | $8.65 | $8.65 | 8,084,100 | — | — |
| 2005-02-22 | $8.56 | $8.56 | 7,055,700 | — | — |
| 2005-02-18 | $8.54 | $8.54 | 7,228,800 | — | — |
| 2005-02-17 | $8.68 | $8.68 | 5,977,200 | — | — |
| 2005-02-16 | $8.88 | $8.88 | 8,646,300 | — | — |
| 2005-02-15 | $9.07 | $9.07 | 3,280,500 | — | — |
| 2005-02-14 | $9.17 | $9.17 | 2,610,300 | — | — |
| 2005-02-11 | $9.23 | $9.23 | 3,840,600 | — | — |
| 2005-02-10 | $9.08 | $9.08 | 3,945,000 | — | — |
| 2005-02-09 | $9.15 | $9.15 | 4,300,500 | — | — |
| 2005-02-08 | $9.33 | $9.33 | 3,424,200 | — | — |
| 2005-02-07 | $9.25 | $9.25 | 3,864,000 | — | — |
| 2005-02-04 | $9.16 | $9.16 | 4,013,400 | — | — |
| 2005-02-03 | $9.13 | $9.13 | 3,850,500 | — | — |
| 2005-02-02 | $9.23 | $9.23 | 3,056,400 | — | — |
| 2005-02-01 | $9.25 | $9.25 | 4,428,300 | — | — |
| 2005-01-31 | $9.08 | $9.08 | 4,150,500 | — | — |
| 2005-01-28 | $8.91 | $8.91 | 3,352,800 | — | — |
| 2005-01-27 | $9.07 | $9.07 | 3,996,600 | — | — |
| 2005-01-26 | $9.12 | $9.12 | 2,757,300 | — | — |
| 2005-01-25 | $9.05 | $9.05 | 1,866,600 | — | — |
| 2005-01-24 | $9.04 | $9.04 | 2,647,200 | — | — |
| 2005-01-21 | $9.22 | $9.22 | 3,080,100 | — | — |
| 2005-01-20 | $9.20 | $9.20 | 4,266,000 | — | — |
| 2005-01-19 | $9.11 | $9.11 | 4,306,200 | — | — |
| 2005-01-18 | $9.39 | $9.39 | 2,162,400 | — | — |
| 2005-01-14 | $9.37 | $9.37 | 1,691,400 | — | — |
| 2005-01-13 | $9.30 | $9.30 | 3,480,300 | — | — |
| 2005-01-12 | $9.31 | $9.31 | 2,441,100 | — | — |
| 2005-01-11 | $9.13 | $9.13 | 4,288,500 | — | — |
| 2005-01-10 | $9.21 | $9.21 | 2,379,000 | — | — |
| 2005-01-07 | $9.28 | $9.28 | 1,876,500 | — | — |
| 2005-01-06 | $9.37 | $9.37 | 2,244,000 | — | — |
| 2005-01-05 | $9.43 | $9.43 | 5,739,000 | — | — |
| 2005-01-04 | $9.21 | $9.21 | 5,440,800 | — | — |
| 2005-01-03 | $9.51 | $9.51 | 6,582,300 | — | — |