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
- 2005-03-23 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 | $10.87 | $11.68 | 507,127 | — | — |
| 2005-12-29 | $10.80 | $11.61 | 462,874 | — | — |
| 2005-12-28 | $10.37 | $11.15 | 496,833 | — | — |
| 2005-12-27 | $10.29 | $11.06 | 362,301 | — | — |
| 2005-12-23 | $10.43 | $11.21 | 368,809 | — | — |
| 2005-12-22 | $10.33 | $11.10 | 626,632 | — | — |
| 2005-12-21 | $10.26 | $11.03 | 945,864 | — | — |
| 2005-12-20 | $10.51 | $11.30 | 648,521 | — | — |
| 2005-12-19 | $10.90 | $11.72 | 479,085 | — | — |
| 2005-12-16 | $10.77 | $11.57 | 654,556 | — | — |
| 2005-12-15 | $10.55 | $11.34 | 429,626 | — | — |
| 2005-12-14 | $10.59 | $11.38 | 944,917 | — | — |
| 2005-12-13 | $10.84 | $11.65 | 529,253 | — | — |
| 2005-12-12 | $11.03 | $11.85 | 651,361 | — | — |
| 2005-12-09 | $11.18 | $12.02 | 487,485 | — | — |
| 2005-12-08 | $11.38 | $12.23 | 959,116 | — | — |
| 2005-12-07 | $11.16 | $11.99 | 3,312,653 | — | — |
| 2005-12-06 | $11.90 | $12.79 | 759,270 | — | — |
| 2005-12-05 | $12.25 | $13.17 | 595,631 | — | — |
| 2005-12-02 | $12.17 | $13.08 | 261,964 | — | — |
| 2005-12-01 | $12.21 | $13.13 | 363,958 | — | — |
| 2005-11-30 | $11.82 | $12.70 | 316,274 | — | — |
| 2005-11-29 | $11.80 | $12.68 | 440,748 | — | — |
| 2005-11-28 | $11.65 | $12.52 | 193,811 | — | — |
| 2005-11-25 | $11.92 | $12.81 | 100,928 | — | — |
| 2005-11-23 | $11.83 | $12.72 | 167,544 | — | — |
| 2005-11-22 | $11.87 | $12.75 | 328,579 | — | — |
| 2005-11-21 | $11.79 | $12.67 | 397,679 | — | — |
| 2005-11-18 | $12.32 | $13.24 | 311,423 | — | — |
| 2005-11-17 | $12.09 | $12.99 | 219,605 | — | — |
| 2005-11-16 | $12.46 | $13.39 | 420,397 | — | — |
| 2005-11-15 | $12.78 | $13.73 | 70,520 | — | — |
| 2005-11-14 | $12.68 | $13.63 | 252,262 | — | — |
| 2005-11-11 | $12.76 | $13.72 | 428,088 | — | — |
| 2005-11-10 | $13.35 | $14.35 | 185,883 | — | — |
| 2005-11-09 | $13.61 | $14.63 | 196,296 | — | — |
| 2005-11-08 | $13.67 | $14.69 | 95,604 | — | — |
| 2005-11-07 | $13.35 | $14.35 | 137,135 | — | — |
| 2005-11-04 | $12.96 | $13.93 | 214,872 | — | — |
| 2005-11-03 | $13.27 | $14.26 | 185,883 | — | — |
| 2005-11-02 | $13.65 | $14.25 | 364,431 | — | — |
| 2005-11-01 | $13.44 | $14.03 | 247,056 | — | — |
| 2005-10-31 | $13.23 | $13.81 | 286,102 | — | — |
| 2005-10-28 | $13.27 | $13.85 | 327,869 | — | — |
| 2005-10-27 | $13.10 | $13.67 | 159,853 | — | — |
| 2005-10-26 | $13.09 | $13.67 | 111,577 | — | — |
| 2005-10-25 | $13.10 | $13.67 | 151,452 | — | — |
| 2005-10-24 | $13.18 | $13.76 | 170,383 | — | — |
| 2005-10-21 | $12.80 | $13.36 | 203,158 | — | — |
| 2005-10-20 | $13.09 | $13.67 | 175,116 | — | — |
| 2005-10-19 | $13.23 | $13.81 | 103,177 | — | — |
| 2005-10-18 | $13.23 | $13.81 | 148,967 | — | — |
| 2005-10-17 | $13.69 | $14.29 | 115,837 | — | — |
| 2005-10-14 | $13.61 | $14.20 | 72,058 | — | — |
| 2005-10-13 | $13.27 | $13.85 | 212,506 | — | — |
| 2005-10-12 | $13.44 | $14.03 | 332,247 | — | — |
| 2005-10-11 | $14.20 | $14.82 | 161,036 | — | — |
| 2005-10-10 | $13.95 | $14.56 | 106,371 | — | — |
| 2005-10-07 | $13.51 | $14.11 | 190,735 | — | — |
| 2005-10-06 | $13.37 | $13.96 | 244,808 | — | — |
| 2005-10-05 | $13.82 | $14.42 | 209,429 | — | — |
| 2005-10-04 | $13.88 | $14.49 | 209,311 | — | — |
| 2005-10-03 | $14.24 | $14.87 | 321,598 | — | — |
| 2005-09-30 | $13.95 | $14.56 | 208,128 | — | — |
| 2005-09-29 | $13.85 | $14.46 | 236,643 | — | — |
| 2005-09-28 | $13.58 | $14.18 | 167,662 | — | — |
| 2005-09-27 | $13.73 | $14.33 | 344,553 | — | — |
| 2005-09-26 | $14.03 | $14.65 | 279,594 | — | — |
| 2005-09-23 | $14.07 | $14.69 | 236,407 | — | — |
| 2005-09-22 | $14.18 | $14.80 | 345,973 | — | — |
| 2005-09-21 | $13.95 | $14.56 | 411,050 | — | — |
| 2005-09-20 | $13.90 | $14.51 | 678,812 | — | — |
| 2005-09-19 | $13.44 | $14.03 | 1,050,460 | — | — |
| 2005-09-16 | $12.62 | $13.17 | 235,933 | — | — |
| 2005-09-15 | $12.64 | $13.20 | 44,371 | — | — |
| 2005-09-14 | $12.68 | $13.23 | 79,394 | — | — |
| 2005-09-13 | $12.81 | $13.37 | 99,745 | — | — |
| 2005-09-12 | $12.86 | $13.43 | 110,631 | — | — |
| 2005-09-09 | $12.85 | $13.42 | 74,543 | — | — |
| 2005-09-08 | $12.74 | $13.30 | 121,280 | — | — |
| 2005-09-07 | $12.68 | $13.23 | 104,360 | — | — |
| 2005-09-06 | $12.57 | $13.12 | 288,468 | — | — |
| 2005-09-02 | $12.38 | $12.92 | 71,940 | — | — |
| 2005-09-01 | $12.25 | $12.79 | 106,608 | — | — |
| 2005-08-31 | $11.84 | $12.36 | 94,894 | — | — |
| 2005-08-30 | $11.81 | $12.32 | 48,749 | — | — |
| 2005-08-29 | $11.83 | $12.35 | 146,246 | — | — |
| 2005-08-26 | $11.71 | $12.23 | 78,211 | — | — |
| 2005-08-25 | $11.85 | $12.37 | 53,955 | — | — |
| 2005-08-24 | $11.98 | $12.50 | 96,196 | — | — |
| 2005-08-23 | $12.06 | $12.59 | 78,921 | — | — |
| 2005-08-22 | $12.18 | $12.71 | 38,218 | — | — |
| 2005-08-19 | $12.17 | $12.70 | 103,886 | — | — |
| 2005-08-18 | $12.04 | $12.57 | 197,124 | — | — |
| 2005-08-17 | $12.17 | $12.70 | 160,563 | — | — |
| 2005-08-16 | $11.97 | $12.49 | 39,993 | — | — |
| 2005-08-15 | $11.93 | $12.45 | 79,749 | — | — |
| 2005-08-12 | $12.09 | $12.62 | 110,158 | — | — |
| 2005-08-11 | $12.37 | $12.44 | 236,880 | — | — |
| 2005-08-10 | $12.30 | $12.36 | 214,281 | — | — |
| 2005-08-09 | $12.07 | $12.13 | 132,165 | — | — |
| 2005-08-08 | $12.14 | $12.21 | 266,224 | — | — |
| 2005-08-05 | $11.84 | $11.90 | 257,941 | — | — |
| 2005-08-04 | $11.66 | $11.73 | 398,862 | — | — |
| 2005-08-03 | $11.33 | $11.39 | 706,617 | — | — |
| 2005-08-02 | $10.65 | $10.71 | 1,058,388 | — | — |
| 2005-08-01 | $10.53 | $10.59 | 536,116 | — | — |
| 2005-07-29 | $10.98 | $11.04 | 289,297 | — | — |
| 2005-07-28 | $10.89 | $10.94 | 336,980 | — | — |
| 2005-07-27 | $11.14 | $11.20 | 414,126 | — | — |
| 2005-07-26 | $11.49 | $11.56 | 648,048 | — | — |
| 2005-07-25 | $11.19 | $11.25 | 376,973 | — | — |
| 2005-07-22 | $11.64 | $11.70 | 338,518 | — | — |
| 2005-07-21 | $12.04 | $12.11 | 95,249 | — | — |
| 2005-07-20 | $11.97 | $12.03 | 222,800 | — | — |
| 2005-07-19 | $11.93 | $11.99 | 426,195 | — | — |
| 2005-07-18 | $11.83 | $11.90 | 218,895 | — | — |
| 2005-07-15 | $11.79 | $11.85 | 144,116 | — | — |
| 2005-07-14 | $11.87 | $11.94 | 378,156 | — | — |
| 2005-07-13 | $11.76 | $11.83 | 182,807 | — | — |
| 2005-07-12 | $11.75 | $11.81 | 276,399 | — | — |
| 2005-07-11 | $11.83 | $11.90 | 262,792 | — | — |
| 2005-07-08 | $12.25 | $12.32 | 163,402 | — | — |
| 2005-07-07 | $12.27 | $12.34 | 157,959 | — | — |
| 2005-07-06 | $12.34 | $12.41 | 210,139 | — | — |
| 2005-07-05 | $12.33 | $12.40 | 287,640 | — | — |
| 2005-07-01 | $12.13 | $12.19 | 343,488 | — | — |
| 2005-06-30 | $12.37 | $12.44 | 122,463 | — | — |
| 2005-06-29 | $12.34 | $12.41 | 148,849 | — | — |
| 2005-06-28 | $12.35 | $12.41 | 142,459 | — | — |
| 2005-06-27 | $12.49 | $12.56 | 221,735 | — | — |
| 2005-06-24 | $12.30 | $12.36 | 172,276 | — | — |
| 2005-06-23 | $12.68 | $12.75 | 380,641 | — | — |
| 2005-06-22 | $13.10 | $13.17 | 208,246 | — | — |
| 2005-06-21 | $12.47 | $12.53 | 98,562 | — | — |
| 2005-06-20 | $12.39 | $12.46 | 78,802 | — | — |
| 2005-06-17 | $12.69 | $12.76 | 89,451 | — | — |
| 2005-06-16 | $12.72 | $12.79 | 250,132 | — | — |
| 2005-06-15 | $12.32 | $12.39 | 200,200 | — | — |
| 2005-06-14 | $12.30 | $12.36 | 301,484 | — | — |
| 2005-06-13 | $12.26 | $12.33 | 179,967 | — | — |
| 2005-06-10 | $12.59 | $12.66 | 41,768 | — | — |
| 2005-06-09 | $12.58 | $12.65 | 34,313 | — | — |
| 2005-06-08 | $12.52 | $12.58 | 138,081 | — | — |
| 2005-06-07 | $13.14 | $13.21 | 39,164 | — | — |
| 2005-06-06 | $13.18 | $13.26 | 60,226 | — | — |
| 2005-06-03 | $13.06 | $13.13 | 118,558 | — | — |
| 2005-06-02 | $13.17 | $13.24 | 69,100 | — | — |
| 2005-06-01 | $13.19 | $13.26 | 121,871 | — | — |
| 2005-05-31 | $13.10 | $13.17 | 42,241 | — | — |
| 2005-05-27 | $12.85 | $12.92 | 190,380 | — | — |
| 2005-05-26 | $12.85 | $12.92 | 50,050 | — | — |
| 2005-05-25 | $12.85 | $12.92 | 98,089 | — | — |
| 2005-05-24 | $13.07 | $13.14 | 194,521 | — | — |
| 2005-05-23 | $13.31 | $13.38 | 450,806 | — | — |
| 2005-05-20 | $13.14 | $13.21 | 154,528 | — | — |
| 2005-05-19 | $12.85 | $12.92 | 294,148 | — | — |
| 2005-05-18 | $12.65 | $12.72 | 352,007 | — | — |
| 2005-05-17 | $12.46 | $12.52 | 150,269 | — | — |
| 2005-05-16 | $12.10 | $12.17 | 294,976 | — | — |
| 2005-05-13 | $11.80 | $11.86 | 212,979 | — | — |
| 2005-05-12 | $12.17 | $12.24 | 306,926 | — | — |
| 2005-05-11 | $12.64 | $12.64 | 213,097 | — | — |
| 2005-05-10 | $13.18 | $13.18 | 159,971 | — | — |
| 2005-05-09 | $13.44 | $13.44 | 443,115 | — | — |
| 2005-05-06 | $13.09 | $13.09 | 349,759 | — | — |
| 2005-05-05 | $12.80 | $12.80 | 244,689 | — | — |
| 2005-05-04 | $12.02 | $12.02 | 274,033 | — | — |
| 2005-05-03 | $11.87 | $11.87 | 595,040 | — | — |
| 2005-05-02 | $11.12 | $11.12 | 864,813 | — | — |
| 2005-04-29 | $12.04 | $12.04 | 269,892 | — | — |
| 2005-04-28 | $12.01 | $12.01 | 505,115 | — | — |
| 2005-04-27 | $13.09 | $13.09 | 123,764 | — | — |
| 2005-04-26 | $13.33 | $13.33 | 216,765 | — | — |
| 2005-04-25 | $13.49 | $13.49 | 864,577 | — | — |
| 2005-04-22 | $13.07 | $13.07 | 51,943 | — | — |
| 2005-04-21 | $13.18 | $13.18 | 289,297 | — | — |
| 2005-04-20 | $13.10 | $13.10 | 199,727 | — | — |
| 2005-04-19 | $13.10 | $13.10 | 531,028 | — | — |
| 2005-04-18 | $12.80 | $12.80 | 171,211 | — | — |
| 2005-04-15 | $12.85 | $12.85 | 181,269 | — | — |
| 2005-04-14 | $13.15 | $13.15 | 124,001 | — | — |
| 2005-04-13 | $13.30 | $13.30 | 252,262 | — | — |
| 2005-04-12 | $13.35 | $13.35 | 114,299 | — | — |
| 2005-04-11 | $13.44 | $13.44 | 339,583 | — | — |
| 2005-04-08 | $13.86 | $13.86 | 110,394 | — | — |
| 2005-04-07 | $14.03 | $14.03 | 157,131 | — | — |
| 2005-04-06 | $14.16 | $14.16 | 47,802 | — | — |
| 2005-04-05 | $14.09 | $14.09 | 169,200 | — | — |
| 2005-04-04 | $14.37 | $14.37 | 198,780 | — | — |
| 2005-04-01 | $14.42 | $14.42 | 311,304 | — | — |
| 2005-03-31 | $13.98 | $13.98 | 371,057 | — | — |
| 2005-03-30 | $13.95 | $13.95 | 473,997 | — | — |
| 2005-03-29 | $13.21 | $13.21 | 1,253,145 | — | — |
| 2005-03-28 | $14.47 | $14.47 | 326,095 | — | — |
| 2005-03-24 | $14.67 | $14.67 | 481,214 | — | — |
| 2005-03-23 | $14.72 | $14.72 | 596,696 | — | — |