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
- 2000-07-11 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 | $9.42 | $9.42 | 840,500 | — | — |
| 2005-12-29 | $9.72 | $9.72 | 736,100 | — | — |
| 2005-12-28 | $9.78 | $9.78 | 433,600 | — | — |
| 2005-12-27 | $9.80 | $9.80 | 536,900 | — | — |
| 2005-12-23 | $9.95 | $9.95 | 215,600 | — | — |
| 2005-12-22 | $10.03 | $10.03 | 421,700 | — | — |
| 2005-12-21 | $9.86 | $9.86 | 691,600 | — | — |
| 2005-12-20 | $9.67 | $9.67 | 912,600 | — | — |
| 2005-12-19 | $9.60 | $9.60 | 732,800 | — | — |
| 2005-12-16 | $9.90 | $9.90 | 1,366,400 | — | — |
| 2005-12-15 | $9.79 | $9.79 | 501,900 | — | — |
| 2005-12-14 | $9.84 | $9.84 | 671,800 | — | — |
| 2005-12-13 | $9.92 | $9.92 | 678,400 | — | — |
| 2005-12-12 | $10.08 | $10.08 | 781,800 | — | — |
| 2005-12-09 | $10.23 | $10.23 | 516,800 | — | — |
| 2005-12-08 | $10.14 | $10.14 | 582,400 | — | — |
| 2005-12-07 | $10.09 | $10.09 | 872,100 | — | — |
| 2005-12-06 | $10.25 | $10.25 | 775,500 | — | — |
| 2005-12-05 | $10.27 | $10.27 | 568,500 | — | — |
| 2005-12-02 | $10.45 | $10.45 | 729,900 | — | — |
| 2005-12-01 | $10.43 | $10.43 | 669,100 | — | — |
| 2005-11-30 | $10.10 | $10.10 | 1,401,800 | — | — |
| 2005-11-29 | $10.27 | $10.27 | 653,200 | — | — |
| 2005-11-28 | $10.37 | $10.37 | 671,400 | — | — |
| 2005-11-25 | $10.51 | $10.51 | 125,500 | — | — |
| 2005-11-23 | $10.50 | $10.50 | 676,600 | — | — |
| 2005-11-22 | $10.56 | $10.56 | 968,200 | — | — |
| 2005-11-21 | $10.45 | $10.45 | 694,600 | — | — |
| 2005-11-18 | $10.06 | $10.06 | 762,000 | — | — |
| 2005-11-17 | $9.89 | $9.89 | 645,600 | — | — |
| 2005-11-16 | $9.70 | $9.70 | 409,500 | — | — |
| 2005-11-15 | $9.74 | $9.74 | 717,900 | — | — |
| 2005-11-14 | $10.02 | $10.02 | 691,800 | — | — |
| 2005-11-11 | $9.98 | $9.98 | 796,500 | — | — |
| 2005-11-10 | $10.01 | $10.01 | 746,700 | — | — |
| 2005-11-09 | $9.89 | $9.89 | 797,000 | — | — |
| 2005-11-08 | $9.89 | $9.89 | 861,200 | — | — |
| 2005-11-07 | $9.70 | $9.70 | 605,700 | — | — |
| 2005-11-04 | $9.60 | $9.60 | 469,500 | — | — |
| 2005-11-03 | $9.59 | $9.59 | 947,900 | — | — |
| 2005-11-02 | $9.70 | $9.70 | 841,300 | — | — |
| 2005-11-01 | $9.68 | $9.68 | 569,700 | — | — |
| 2005-10-31 | $9.76 | $9.76 | 649,300 | — | — |
| 2005-10-28 | $9.52 | $9.52 | 656,000 | — | — |
| 2005-10-27 | $9.42 | $9.42 | 1,090,700 | — | — |
| 2005-10-26 | $9.55 | $9.55 | 558,200 | — | — |
| 2005-10-25 | $9.70 | $9.70 | 585,200 | — | — |
| 2005-10-24 | $9.79 | $9.79 | 662,800 | — | — |
| 2005-10-21 | $9.88 | $9.88 | 721,200 | — | — |
| 2005-10-20 | $10.00 | $10.00 | 724,300 | — | — |
| 2005-10-19 | $9.86 | $9.86 | 1,208,200 | — | — |
| 2005-10-18 | $9.73 | $9.73 | 1,033,600 | — | — |
| 2005-10-17 | $9.83 | $9.83 | 1,412,300 | — | — |
| 2005-10-14 | $10.42 | $10.42 | 779,800 | — | — |
| 2005-10-13 | $10.64 | $10.64 | 1,085,400 | — | — |
| 2005-10-12 | $10.79 | $10.79 | 1,376,700 | — | — |
| 2005-10-11 | $10.79 | $10.79 | 746,000 | — | — |
| 2005-10-10 | $11.14 | $11.14 | 422,400 | — | — |
| 2005-10-07 | $11.55 | $11.55 | 526,100 | — | — |
| 2005-10-06 | $11.21 | $11.21 | 715,200 | — | — |
| 2005-10-05 | $11.24 | $11.24 | 830,000 | — | — |
| 2005-10-04 | $11.49 | $11.49 | 2,204,900 | — | — |
| 2005-10-03 | $11.38 | $11.38 | 1,780,100 | — | — |
| 2005-09-30 | $11.30 | $11.30 | 892,900 | — | — |
| 2005-09-29 | $11.06 | $11.06 | 1,177,800 | — | — |
| 2005-09-28 | $10.79 | $10.79 | 713,000 | — | — |
| 2005-09-27 | $10.74 | $10.74 | 670,200 | — | — |
| 2005-09-26 | $10.83 | $10.83 | 581,300 | — | — |
| 2005-09-23 | $10.67 | $10.67 | 381,400 | — | — |
| 2005-09-22 | $10.68 | $10.68 | 835,500 | — | — |
| 2005-09-21 | $10.64 | $10.64 | 458,700 | — | — |
| 2005-09-20 | $10.91 | $10.91 | 1,000,900 | — | — |
| 2005-09-19 | $11.12 | $11.12 | 745,200 | — | — |
| 2005-09-16 | $11.43 | $11.43 | 1,237,300 | — | — |
| 2005-09-15 | $11.12 | $11.12 | 1,104,800 | — | — |
| 2005-09-14 | $11.32 | $11.32 | 615,100 | — | — |
| 2005-09-13 | $11.58 | $11.58 | 1,339,600 | — | — |
| 2005-09-12 | $11.22 | $11.22 | 1,117,200 | — | — |
| 2005-09-09 | $11.07 | $11.07 | 1,290,000 | — | — |
| 2005-09-08 | $10.63 | $10.63 | 482,200 | — | — |
| 2005-09-07 | $10.70 | $10.70 | 462,700 | — | — |
| 2005-09-06 | $10.70 | $10.70 | 726,400 | — | — |
| 2005-09-02 | $10.31 | $10.31 | 315,300 | — | — |
| 2005-09-01 | $10.34 | $10.34 | 473,500 | — | — |
| 2005-08-31 | $10.45 | $10.45 | 749,600 | — | — |
| 2005-08-30 | $10.19 | $10.19 | 607,400 | — | — |
| 2005-08-29 | $10.37 | $10.37 | 410,100 | — | — |
| 2005-08-26 | $10.34 | $10.34 | 448,600 | — | — |
| 2005-08-25 | $10.53 | $10.53 | 473,200 | — | — |
| 2005-08-24 | $10.58 | $10.58 | 340,000 | — | — |
| 2005-08-23 | $10.57 | $10.57 | 400,600 | — | — |
| 2005-08-22 | $10.50 | $10.50 | 472,500 | — | — |
| 2005-08-19 | $10.68 | $10.68 | 363,200 | — | — |
| 2005-08-18 | $10.75 | $10.75 | 684,900 | — | — |
| 2005-08-17 | $10.88 | $10.88 | 926,600 | — | — |
| 2005-08-16 | $10.42 | $10.42 | 1,524,900 | — | — |
| 2005-08-15 | $10.92 | $10.92 | 634,400 | — | — |
| 2005-08-12 | $10.92 | $10.92 | 818,100 | — | — |
| 2005-08-11 | $11.48 | $11.48 | 467,500 | — | — |
| 2005-08-10 | $11.39 | $11.39 | 620,700 | — | — |
| 2005-08-09 | $11.34 | $11.34 | 724,800 | — | — |
| 2005-08-08 | $11.51 | $11.51 | 1,222,000 | — | — |
| 2005-08-05 | $11.32 | $11.32 | 344,700 | — | — |
| 2005-08-04 | $11.35 | $11.35 | 442,500 | — | — |
| 2005-08-03 | $11.49 | $11.49 | 388,600 | — | — |
| 2005-08-02 | $11.80 | $11.80 | 470,600 | — | — |
| 2005-08-01 | $11.80 | $11.80 | 405,000 | — | — |
| 2005-07-29 | $11.77 | $11.77 | 347,500 | — | — |
| 2005-07-28 | $11.84 | $11.84 | 267,400 | — | — |
| 2005-07-27 | $11.68 | $11.68 | 406,200 | — | — |
| 2005-07-26 | $11.88 | $11.88 | 519,800 | — | — |
| 2005-07-25 | $11.77 | $11.77 | 741,800 | — | — |
| 2005-07-22 | $11.66 | $11.66 | 516,300 | — | — |
| 2005-07-21 | $11.48 | $11.48 | 687,400 | — | — |
| 2005-07-20 | $11.70 | $11.70 | 881,100 | — | — |
| 2005-07-19 | $11.15 | $11.15 | 459,400 | — | — |
| 2005-07-18 | $10.72 | $10.72 | 302,000 | — | — |
| 2005-07-15 | $10.94 | $10.94 | 398,700 | — | — |
| 2005-07-14 | $10.83 | $10.83 | 375,300 | — | — |
| 2005-07-13 | $10.87 | $10.87 | 667,900 | — | — |
| 2005-07-12 | $11.01 | $11.01 | 958,100 | — | — |
| 2005-07-11 | $11.00 | $11.00 | 537,700 | — | — |
| 2005-07-08 | $10.57 | $10.57 | 283,100 | — | — |
| 2005-07-07 | $10.28 | $10.28 | 424,400 | — | — |
| 2005-07-06 | $10.16 | $10.16 | 221,400 | — | — |
| 2005-07-05 | $10.21 | $10.21 | 265,400 | — | — |
| 2005-07-01 | $10.01 | $10.01 | 271,500 | — | — |
| 2005-06-30 | $9.90 | $9.90 | 383,200 | — | — |
| 2005-06-29 | $9.80 | $9.80 | 303,700 | — | — |
| 2005-06-28 | $9.79 | $9.79 | 376,500 | — | — |
| 2005-06-27 | $9.50 | $9.50 | 624,300 | — | — |
| 2005-06-24 | $9.92 | $9.92 | 1,272,200 | — | — |
| 2005-06-23 | $9.74 | $9.74 | 511,200 | — | — |
| 2005-06-22 | $9.98 | $9.98 | 375,500 | — | — |
| 2005-06-21 | $9.63 | $9.63 | 247,500 | — | — |
| 2005-06-20 | $9.64 | $9.64 | 415,000 | — | — |
| 2005-06-17 | $9.60 | $9.60 | 616,300 | — | — |
| 2005-06-16 | $9.63 | $9.63 | 1,219,800 | — | — |
| 2005-06-15 | $10.20 | $10.20 | 369,700 | — | — |
| 2005-06-14 | $10.08 | $10.08 | 298,400 | — | — |
| 2005-06-13 | $10.09 | $10.09 | 439,200 | — | — |
| 2005-06-10 | $9.95 | $9.95 | 483,100 | — | — |
| 2005-06-09 | $9.90 | $9.90 | 246,100 | — | — |
| 2005-06-08 | $9.74 | $9.74 | 226,600 | — | — |
| 2005-06-07 | $9.58 | $9.58 | 210,300 | — | — |
| 2005-06-06 | $9.64 | $9.64 | 176,800 | — | — |
| 2005-06-03 | $9.56 | $9.56 | 143,000 | — | — |
| 2005-06-02 | $9.74 | $9.74 | 179,600 | — | — |
| 2005-06-01 | $9.68 | $9.68 | 236,200 | — | — |
| 2005-05-31 | $9.70 | $9.70 | 432,900 | — | — |
| 2005-05-27 | $9.56 | $9.56 | 455,900 | — | — |
| 2005-05-26 | $9.52 | $9.52 | 369,100 | — | — |
| 2005-05-25 | $9.28 | $9.28 | 240,400 | — | — |
| 2005-05-24 | $9.31 | $9.31 | 199,600 | — | — |
| 2005-05-23 | $9.25 | $9.25 | 250,800 | — | — |
| 2005-05-20 | $9.26 | $9.26 | 224,900 | — | — |
| 2005-05-19 | $9.27 | $9.27 | 257,000 | — | — |
| 2005-05-18 | $9.15 | $9.15 | 425,200 | — | — |
| 2005-05-17 | $8.96 | $8.96 | 662,000 | — | — |
| 2005-05-16 | $9.03 | $9.03 | 535,600 | — | — |
| 2005-05-13 | $9.07 | $9.07 | 117,800 | — | — |
| 2005-05-12 | $8.87 | $8.87 | 273,000 | — | — |
| 2005-05-11 | $9.12 | $9.12 | 338,600 | — | — |
| 2005-05-10 | $8.88 | $8.88 | 321,900 | — | — |
| 2005-05-09 | $9.20 | $9.20 | 395,000 | — | — |
| 2005-05-06 | $9.16 | $9.16 | 551,800 | — | — |
| 2005-05-05 | $8.99 | $8.99 | 855,700 | — | — |
| 2005-05-04 | $8.67 | $8.67 | 335,500 | — | — |
| 2005-05-03 | $8.49 | $8.49 | 275,200 | — | — |
| 2005-05-02 | $8.54 | $8.54 | 163,700 | — | — |
| 2005-04-29 | $8.61 | $8.61 | 237,800 | — | — |
| 2005-04-28 | $8.46 | $8.46 | 262,200 | — | — |
| 2005-04-27 | $8.66 | $8.66 | 366,000 | — | — |
| 2005-04-26 | $8.78 | $8.78 | 216,800 | — | — |
| 2005-04-25 | $8.86 | $8.86 | 129,200 | — | — |
| 2005-04-22 | $8.88 | $8.88 | 351,200 | — | — |
| 2005-04-21 | $9.03 | $9.03 | 415,900 | — | — |
| 2005-04-20 | $8.85 | $8.85 | 813,900 | — | — |
| 2005-04-19 | $8.86 | $8.86 | 434,300 | — | — |
| 2005-04-18 | $8.63 | $8.63 | 512,200 | — | — |
| 2005-04-15 | $8.24 | $8.24 | 412,800 | — | — |
| 2005-04-14 | $8.68 | $8.68 | 768,600 | — | — |
| 2005-04-13 | $8.77 | $8.77 | 535,900 | — | — |
| 2005-04-12 | $9.20 | $9.20 | 551,300 | — | — |
| 2005-04-11 | $9.41 | $9.41 | 224,000 | — | — |
| 2005-04-08 | $9.52 | $9.52 | 189,800 | — | — |
| 2005-04-07 | $9.66 | $9.66 | 150,000 | — | — |
| 2005-04-06 | $9.65 | $9.65 | 223,100 | — | — |
| 2005-04-05 | $9.67 | $9.67 | 336,800 | — | — |
| 2005-04-04 | $9.66 | $9.66 | 354,600 | — | — |
| 2005-04-01 | $9.65 | $9.65 | 627,200 | — | — |
| 2005-03-31 | $9.89 | $9.89 | 1,163,900 | — | — |
| 2005-03-30 | $9.74 | $9.74 | 658,100 | — | — |
| 2005-03-29 | $9.44 | $9.44 | 473,200 | — | — |
| 2005-03-28 | $9.75 | $9.75 | 647,600 | — | — |
| 2005-03-24 | $9.92 | $9.92 | 730,800 | — | — |
| 2005-03-23 | $9.98 | $9.98 | 743,800 | — | — |
| 2005-03-22 | $9.92 | $9.92 | 720,500 | — | — |
| 2005-03-21 | $9.90 | $9.90 | 1,975,800 | — | — |
| 2005-03-18 | $9.93 | $9.93 | 991,300 | — | — |
| 2005-03-17 | $9.99 | $9.99 | 915,400 | — | — |
| 2005-03-16 | $9.49 | $9.49 | 171,500 | — | — |
| 2005-03-15 | $9.48 | $9.48 | 278,300 | — | — |
| 2005-03-14 | $9.58 | $9.58 | 163,100 | — | — |
| 2005-03-11 | $9.53 | $9.53 | 190,200 | — | — |
| 2005-03-10 | $9.56 | $9.56 | 315,500 | — | — |
| 2005-03-09 | $9.51 | $9.51 | 130,400 | — | — |
| 2005-03-08 | $9.64 | $9.64 | 169,000 | — | — |
| 2005-03-07 | $9.67 | $9.67 | 266,700 | — | — |
| 2005-03-04 | $9.59 | $9.59 | 243,000 | — | — |
| 2005-03-03 | $9.60 | $9.60 | 117,700 | — | — |
| 2005-03-02 | $9.65 | $9.65 | 260,500 | — | — |
| 2005-03-01 | $9.64 | $9.64 | 363,900 | — | — |
| 2005-02-28 | $9.66 | $9.66 | 300,200 | — | — |
| 2005-02-25 | $9.67 | $9.67 | 162,100 | — | — |
| 2005-02-24 | $9.59 | $9.59 | 411,400 | — | — |
| 2005-02-23 | $9.30 | $9.30 | 346,900 | — | — |
| 2005-02-22 | $9.04 | $9.04 | 260,000 | — | — |
| 2005-02-18 | $9.20 | $9.20 | 207,500 | — | — |
| 2005-02-17 | $9.21 | $9.21 | 299,900 | — | — |
| 2005-02-16 | $9.39 | $9.39 | 598,600 | — | — |
| 2005-02-15 | $9.58 | $9.58 | 265,100 | — | — |
| 2005-02-14 | $9.64 | $9.64 | 198,400 | — | — |
| 2005-02-11 | $9.74 | $9.74 | 351,000 | — | — |
| 2005-02-10 | $9.42 | $9.42 | 439,700 | — | — |
| 2005-02-09 | $9.29 | $9.29 | 533,300 | — | — |
| 2005-02-08 | $9.31 | $9.31 | 305,200 | — | — |
| 2005-02-07 | $9.23 | $9.23 | 197,800 | — | — |
| 2005-02-04 | $9.20 | $9.20 | 351,000 | — | — |
| 2005-02-03 | $9.10 | $9.10 | 147,500 | — | — |
| 2005-02-02 | $9.12 | $9.12 | 159,900 | — | — |
| 2005-02-01 | $9.01 | $9.01 | 133,700 | — | — |
| 2005-01-31 | $8.89 | $8.89 | 199,000 | — | — |
| 2005-01-28 | $8.65 | $8.65 | 202,400 | — | — |
| 2005-01-27 | $8.70 | $8.70 | 195,200 | — | — |
| 2005-01-26 | $8.64 | $8.64 | 193,600 | — | — |
| 2005-01-25 | $8.45 | $8.45 | 161,800 | — | — |
| 2005-01-24 | $8.40 | $8.40 | 255,600 | — | — |
| 2005-01-21 | $8.54 | $8.54 | 223,800 | — | — |
| 2005-01-20 | $8.80 | $8.80 | 156,100 | — | — |
| 2005-01-19 | $8.78 | $8.78 | 225,700 | — | — |
| 2005-01-18 | $9.14 | $9.14 | 225,700 | — | — |
| 2005-01-14 | $9.00 | $9.00 | 179,800 | — | — |
| 2005-01-13 | $8.73 | $8.73 | 234,700 | — | — |
| 2005-01-12 | $8.90 | $8.90 | 252,600 | — | — |
| 2005-01-11 | $8.55 | $8.55 | 193,400 | — | — |
| 2005-01-10 | $8.56 | $8.56 | 273,400 | — | — |
| 2005-01-07 | $8.78 | $8.78 | 189,900 | — | — |
| 2005-01-06 | $8.75 | $8.75 | 365,800 | — | — |
| 2005-01-05 | $9.04 | $9.04 | 315,600 | — | — |
| 2005-01-04 | $9.30 | $9.30 | 239,200 | — | — |
| 2005-01-03 | $9.66 | $9.66 | 221,000 | — | — |