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
- 2000-04-17 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 | 705,900 | — | — |
| 2005-12-29 | $9.39 | $9.39 | 305,700 | — | — |
| 2005-12-28 | $9.67 | $9.67 | 267,000 | — | — |
| 2005-12-27 | $9.86 | $9.86 | 374,700 | — | — |
| 2005-12-23 | $9.82 | $9.82 | 393,900 | — | — |
| 2005-12-22 | $9.58 | $9.58 | 704,700 | — | — |
| 2005-12-21 | $9.14 | $9.14 | 383,200 | — | — |
| 2005-12-20 | $8.92 | $8.92 | 424,800 | — | — |
| 2005-12-19 | $8.71 | $8.71 | 532,000 | — | — |
| 2005-12-16 | $9.14 | $9.14 | 1,030,300 | — | — |
| 2005-12-15 | $9.01 | $9.01 | 386,000 | — | — |
| 2005-12-14 | $9.00 | $9.00 | 598,600 | — | — |
| 2005-12-13 | $9.15 | $9.15 | 354,000 | — | — |
| 2005-12-12 | $9.00 | $9.00 | 279,700 | — | — |
| 2005-12-09 | $8.90 | $8.90 | 315,600 | — | — |
| 2005-12-08 | $8.80 | $8.80 | 640,800 | — | — |
| 2005-12-07 | $8.51 | $8.51 | 511,200 | — | — |
| 2005-12-06 | $8.28 | $8.28 | 658,400 | — | — |
| 2005-12-05 | $8.21 | $8.21 | 204,000 | — | — |
| 2005-12-02 | $8.07 | $8.07 | 263,400 | — | — |
| 2005-12-01 | $8.14 | $8.14 | 427,200 | — | — |
| 2005-11-30 | $8.08 | $8.08 | 225,500 | — | — |
| 2005-11-29 | $7.87 | $7.87 | 198,500 | — | — |
| 2005-11-28 | $7.98 | $7.98 | 294,500 | — | — |
| 2005-11-25 | $8.34 | $8.34 | 38,200 | — | — |
| 2005-11-23 | $8.50 | $8.50 | 176,000 | — | — |
| 2005-11-22 | $8.54 | $8.54 | 550,300 | — | — |
| 2005-11-21 | $8.79 | $8.79 | 251,200 | — | — |
| 2005-11-18 | $8.65 | $8.65 | 314,400 | — | — |
| 2005-11-17 | $8.31 | $8.31 | 381,800 | — | — |
| 2005-11-16 | $8.07 | $8.07 | 314,700 | — | — |
| 2005-11-15 | $8.32 | $8.32 | 361,700 | — | — |
| 2005-11-14 | $8.55 | $8.55 | 353,800 | — | — |
| 2005-11-11 | $8.97 | $8.97 | 212,600 | — | — |
| 2005-11-10 | $9.04 | $9.04 | 483,600 | — | — |
| 2005-11-09 | $8.94 | $8.94 | 283,200 | — | — |
| 2005-11-08 | $8.76 | $8.76 | 299,400 | — | — |
| 2005-11-07 | $8.83 | $8.83 | 376,100 | — | — |
| 2005-11-04 | $8.50 | $8.50 | 403,700 | — | — |
| 2005-11-03 | $7.90 | $7.90 | 251,500 | — | — |
| 2005-11-02 | $7.88 | $7.88 | 302,700 | — | — |
| 2005-11-01 | $7.58 | $7.58 | 156,700 | — | — |
| 2005-10-31 | $7.73 | $7.73 | 449,200 | — | — |
| 2005-10-28 | $7.40 | $7.40 | 368,500 | — | — |
| 2005-10-27 | $7.35 | $7.35 | 277,800 | — | — |
| 2005-10-26 | $7.70 | $7.70 | 314,800 | — | — |
| 2005-10-25 | $7.86 | $7.86 | 383,000 | — | — |
| 2005-10-24 | $7.78 | $7.78 | 318,500 | — | — |
| 2005-10-21 | $7.27 | $7.27 | 350,000 | — | — |
| 2005-10-20 | $7.25 | $7.25 | 234,800 | — | — |
| 2005-10-19 | $7.34 | $7.34 | 400,200 | — | — |
| 2005-10-18 | $7.28 | $7.28 | 164,500 | — | — |
| 2005-10-17 | $7.38 | $7.38 | 152,200 | — | — |
| 2005-10-14 | $7.47 | $7.47 | 215,000 | — | — |
| 2005-10-13 | $7.27 | $7.27 | 342,200 | — | — |
| 2005-10-12 | $6.96 | $6.96 | 937,100 | — | — |
| 2005-10-11 | $7.02 | $7.02 | 394,800 | — | — |
| 2005-10-10 | $7.23 | $7.23 | 110,000 | — | — |
| 2005-10-07 | $7.21 | $7.21 | 251,400 | — | — |
| 2005-10-06 | $7.18 | $7.18 | 433,500 | — | — |
| 2005-10-05 | $7.40 | $7.40 | 434,500 | — | — |
| 2005-10-04 | $7.82 | $7.82 | 362,300 | — | — |
| 2005-10-03 | $7.93 | $7.93 | 325,600 | — | — |
| 2005-09-30 | $7.65 | $7.65 | 249,500 | — | — |
| 2005-09-29 | $7.52 | $7.52 | 196,100 | — | — |
| 2005-09-28 | $7.45 | $7.45 | 225,000 | — | — |
| 2005-09-27 | $7.46 | $7.46 | 251,600 | — | — |
| 2005-09-26 | $7.43 | $7.43 | 226,100 | — | — |
| 2005-09-23 | $7.36 | $7.36 | 165,100 | — | — |
| 2005-09-22 | $7.33 | $7.33 | 208,600 | — | — |
| 2005-09-21 | $7.15 | $7.15 | 207,900 | — | — |
| 2005-09-20 | $7.36 | $7.36 | 246,600 | — | — |
| 2005-09-19 | $7.52 | $7.52 | 148,900 | — | — |
| 2005-09-16 | $7.64 | $7.64 | 549,300 | — | — |
| 2005-09-15 | $7.49 | $7.49 | 235,300 | — | — |
| 2005-09-14 | $7.56 | $7.56 | 242,300 | — | — |
| 2005-09-13 | $7.83 | $7.83 | 284,200 | — | — |
| 2005-09-12 | $8.09 | $8.09 | 233,400 | — | — |
| 2005-09-09 | $8.13 | $8.13 | 259,500 | — | — |
| 2005-09-08 | $8.00 | $8.00 | 357,100 | — | — |
| 2005-09-07 | $7.90 | $7.90 | 357,200 | — | — |
| 2005-09-06 | $7.88 | $7.88 | 805,400 | — | — |
| 2005-09-02 | $7.74 | $7.74 | 407,400 | — | — |
| 2005-09-01 | $7.89 | $7.89 | 346,700 | — | — |
| 2005-08-31 | $7.50 | $7.50 | 723,600 | — | — |
| 2005-08-30 | $7.48 | $7.48 | 571,700 | — | — |
| 2005-08-29 | $7.59 | $7.59 | 318,700 | — | — |
| 2005-08-26 | $7.58 | $7.58 | 210,500 | — | — |
| 2005-08-25 | $7.65 | $7.65 | 224,000 | — | — |
| 2005-08-24 | $7.67 | $7.67 | 379,800 | — | — |
| 2005-08-23 | $7.69 | $7.69 | 511,700 | — | — |
| 2005-08-22 | $7.66 | $7.66 | 277,600 | — | — |
| 2005-08-19 | $7.66 | $7.66 | 402,400 | — | — |
| 2005-08-18 | $7.76 | $7.76 | 681,100 | — | — |
| 2005-08-17 | $7.75 | $7.75 | 789,500 | — | — |
| 2005-08-16 | $8.20 | $8.20 | 402,800 | — | — |
| 2005-08-15 | $8.27 | $8.27 | 394,400 | — | — |
| 2005-08-12 | $8.05 | $8.05 | 283,800 | — | — |
| 2005-08-11 | $8.29 | $8.29 | 297,800 | — | — |
| 2005-08-10 | $8.22 | $8.22 | 488,900 | — | — |
| 2005-08-09 | $8.32 | $8.32 | 866,800 | — | — |
| 2005-08-08 | $8.58 | $8.58 | 299,700 | — | — |
| 2005-08-05 | $8.79 | $8.79 | 346,000 | — | — |
| 2005-08-04 | $8.90 | $8.90 | 301,100 | — | — |
| 2005-08-03 | $9.17 | $9.17 | 285,100 | — | — |
| 2005-08-02 | $9.20 | $9.20 | 689,600 | — | — |
| 2005-08-01 | $9.14 | $9.14 | 551,000 | — | — |
| 2005-07-29 | $8.86 | $8.86 | 381,600 | — | — |
| 2005-07-28 | $8.85 | $8.85 | 237,400 | — | — |
| 2005-07-27 | $8.86 | $8.86 | 523,200 | — | — |
| 2005-07-26 | $9.09 | $9.09 | 249,700 | — | — |
| 2005-07-25 | $8.83 | $8.83 | 296,500 | — | — |
| 2005-07-22 | $8.96 | $8.96 | 346,500 | — | — |
| 2005-07-21 | $9.04 | $9.04 | 525,500 | — | — |
| 2005-07-20 | $9.22 | $9.22 | 1,637,400 | — | — |
| 2005-07-19 | $8.61 | $8.61 | 327,600 | — | — |
| 2005-07-18 | $8.38 | $8.38 | 305,000 | — | — |
| 2005-07-15 | $8.38 | $8.38 | 333,900 | — | — |
| 2005-07-14 | $8.25 | $8.25 | 450,700 | — | — |
| 2005-07-13 | $8.38 | $8.38 | 350,400 | — | — |
| 2005-07-12 | $8.14 | $8.14 | 358,000 | — | — |
| 2005-07-11 | $8.10 | $8.10 | 530,100 | — | — |
| 2005-07-08 | $8.40 | $8.40 | 906,800 | — | — |
| 2005-07-07 | $7.45 | $7.45 | 266,500 | — | — |
| 2005-07-06 | $7.27 | $7.27 | 189,000 | — | — |
| 2005-07-05 | $7.48 | $7.48 | 375,900 | — | — |
| 2005-07-01 | $7.22 | $7.22 | 324,500 | — | — |
| 2005-06-30 | $7.43 | $7.43 | 256,000 | — | — |
| 2005-06-29 | $7.37 | $7.37 | 260,100 | — | — |
| 2005-06-28 | $7.40 | $7.40 | 332,900 | — | — |
| 2005-06-27 | $7.30 | $7.30 | 246,100 | — | — |
| 2005-06-24 | $7.46 | $7.46 | 573,200 | — | — |
| 2005-06-23 | $7.51 | $7.51 | 202,900 | — | — |
| 2005-06-22 | $7.74 | $7.74 | 241,600 | — | — |
| 2005-06-21 | $7.86 | $7.86 | 242,400 | — | — |
| 2005-06-20 | $7.79 | $7.79 | 308,600 | — | — |
| 2005-06-17 | $7.44 | $7.44 | 622,900 | — | — |
| 2005-06-16 | $7.72 | $7.72 | 328,500 | — | — |
| 2005-06-15 | $7.40 | $7.40 | 302,800 | — | — |
| 2005-06-14 | $7.32 | $7.32 | 315,900 | — | — |
| 2005-06-13 | $7.19 | $7.19 | 309,600 | — | — |
| 2005-06-10 | $6.93 | $6.93 | 158,000 | — | — |
| 2005-06-09 | $6.98 | $6.98 | 255,500 | — | — |
| 2005-06-08 | $6.79 | $6.79 | 297,000 | — | — |
| 2005-06-07 | $7.13 | $7.13 | 303,100 | — | — |
| 2005-06-06 | $7.15 | $7.15 | 303,300 | — | — |
| 2005-06-03 | $7.15 | $7.15 | 1,015,200 | — | — |
| 2005-06-02 | $7.11 | $7.11 | 188,100 | — | — |
| 2005-06-01 | $7.21 | $7.21 | 194,700 | — | — |
| 2005-05-31 | $7.02 | $7.02 | 202,400 | — | — |
| 2005-05-27 | $7.21 | $7.21 | 204,600 | — | — |
| 2005-05-26 | $7.20 | $7.20 | 164,000 | — | — |
| 2005-05-25 | $7.08 | $7.08 | 227,800 | — | — |
| 2005-05-24 | $7.41 | $7.41 | 225,400 | — | — |
| 2005-05-23 | $7.43 | $7.43 | 271,700 | — | — |
| 2005-05-20 | $7.16 | $7.16 | 334,000 | — | — |
| 2005-05-19 | $7.35 | $7.35 | 319,200 | — | — |
| 2005-05-18 | $7.35 | $7.35 | 301,200 | — | — |
| 2005-05-17 | $7.29 | $7.29 | 323,600 | — | — |
| 2005-05-16 | $7.50 | $7.50 | 317,000 | — | — |
| 2005-05-13 | $7.43 | $7.43 | 464,900 | — | — |
| 2005-05-12 | $7.82 | $7.82 | 316,800 | — | — |
| 2005-05-11 | $7.94 | $7.94 | 765,900 | — | — |
| 2005-05-10 | $7.98 | $7.98 | 1,394,500 | — | — |
| 2005-05-09 | $7.58 | $7.58 | 553,700 | — | — |
| 2005-05-06 | $7.45 | $7.45 | 553,400 | — | — |
| 2005-05-05 | $7.48 | $7.48 | 642,300 | — | — |
| 2005-05-04 | $7.15 | $7.15 | 445,200 | — | — |
| 2005-05-03 | $6.86 | $6.86 | 258,000 | — | — |
| 2005-05-02 | $6.91 | $6.91 | 283,500 | — | — |
| 2005-04-29 | $6.85 | $6.85 | 325,000 | — | — |
| 2005-04-28 | $6.87 | $6.87 | 233,500 | — | — |
| 2005-04-27 | $7.08 | $7.08 | 106,800 | — | — |
| 2005-04-26 | $7.13 | $7.13 | 426,200 | — | — |
| 2005-04-25 | $7.20 | $7.20 | 335,600 | — | — |
| 2005-04-22 | $7.13 | $7.13 | 409,900 | — | — |
| 2005-04-21 | $7.16 | $7.16 | 550,400 | — | — |
| 2005-04-20 | $7.11 | $7.11 | 235,400 | — | — |
| 2005-04-19 | $7.20 | $7.20 | 451,200 | — | — |
| 2005-04-18 | $7.24 | $7.24 | 369,600 | — | — |
| 2005-04-15 | $7.19 | $7.19 | 201,200 | — | — |
| 2005-04-14 | $7.21 | $7.21 | 202,300 | — | — |
| 2005-04-13 | $7.33 | $7.33 | 440,400 | — | — |
| 2005-04-12 | $7.26 | $7.26 | 315,200 | — | — |
| 2005-04-11 | $7.15 | $7.15 | 257,600 | — | — |
| 2005-04-08 | $7.19 | $7.19 | 248,600 | — | — |
| 2005-04-07 | $7.22 | $7.22 | 333,800 | — | — |
| 2005-04-06 | $7.02 | $7.02 | 432,300 | — | — |
| 2005-04-05 | $6.65 | $6.65 | 600,800 | — | — |
| 2005-04-04 | $6.74 | $6.74 | 259,100 | — | — |
| 2005-04-01 | $6.70 | $6.70 | 244,800 | — | — |
| 2005-03-31 | $6.78 | $6.78 | 306,300 | — | — |
| 2005-03-30 | $6.92 | $6.92 | 326,000 | — | — |
| 2005-03-29 | $6.61 | $6.61 | 467,000 | — | — |
| 2005-03-28 | $7.15 | $7.15 | 966,100 | — | — |
| 2005-03-24 | $7.28 | $7.28 | 316,700 | — | — |
| 2005-03-23 | $7.02 | $7.02 | 219,400 | — | — |
| 2005-03-22 | $7.00 | $7.00 | 342,900 | — | — |
| 2005-03-21 | $6.92 | $6.92 | 224,400 | — | — |
| 2005-03-18 | $6.65 | $6.65 | 480,100 | — | — |
| 2005-03-17 | $6.72 | $6.72 | 456,200 | — | — |
| 2005-03-16 | $6.55 | $6.55 | 244,200 | — | — |
| 2005-03-15 | $6.48 | $6.48 | 306,500 | — | — |
| 2005-03-14 | $6.78 | $6.78 | 517,300 | — | — |
| 2005-03-11 | $6.30 | $6.30 | 185,300 | — | — |
| 2005-03-10 | $6.31 | $6.31 | 364,200 | — | — |
| 2005-03-09 | $6.30 | $6.30 | 475,500 | — | — |
| 2005-03-08 | $6.11 | $6.11 | 219,500 | — | — |
| 2005-03-07 | $6.32 | $6.32 | 287,500 | — | — |
| 2005-03-04 | $6.68 | $6.68 | 295,900 | — | — |
| 2005-03-03 | $6.98 | $6.98 | 337,800 | — | — |
| 2005-03-02 | $7.11 | $7.11 | 114,900 | — | — |
| 2005-03-01 | $7.11 | $7.11 | 174,200 | — | — |
| 2005-02-28 | $7.11 | $7.11 | 229,100 | — | — |
| 2005-02-25 | $7.40 | $7.40 | 219,400 | — | — |
| 2005-02-24 | $7.10 | $7.10 | 328,500 | — | — |
| 2005-02-23 | $7.00 | $7.00 | 833,800 | — | — |
| 2005-02-22 | $6.87 | $6.87 | 373,900 | — | — |
| 2005-02-18 | $7.08 | $7.08 | 173,100 | — | — |
| 2005-02-17 | $7.03 | $7.03 | 389,500 | — | — |
| 2005-02-16 | $7.00 | $7.00 | 306,600 | — | — |
| 2005-02-15 | $6.95 | $6.95 | 222,200 | — | — |
| 2005-02-14 | $6.97 | $6.97 | 152,200 | — | — |
| 2005-02-11 | $7.15 | $7.15 | 356,700 | — | — |
| 2005-02-10 | $6.96 | $6.96 | 559,100 | — | — |
| 2005-02-09 | $7.06 | $7.06 | 259,000 | — | — |
| 2005-02-08 | $7.64 | $7.64 | 186,800 | — | — |
| 2005-02-07 | $7.72 | $7.72 | 383,000 | — | — |
| 2005-02-04 | $8.04 | $8.04 | 294,700 | — | — |
| 2005-02-03 | $7.59 | $7.59 | 210,700 | — | — |
| 2005-02-02 | $7.75 | $7.75 | 262,400 | — | — |
| 2005-02-01 | $8.00 | $8.00 | 381,900 | — | — |
| 2005-01-31 | $7.76 | $7.76 | 88,900 | — | — |
| 2005-01-28 | $7.66 | $7.66 | 212,100 | — | — |
| 2005-01-27 | $7.91 | $7.91 | 223,400 | — | — |
| 2005-01-26 | $8.00 | $8.00 | 498,000 | — | — |
| 2005-01-25 | $7.81 | $7.81 | 247,000 | — | — |
| 2005-01-24 | $7.75 | $7.75 | 344,000 | — | — |
| 2005-01-21 | $7.85 | $7.85 | 489,600 | — | — |
| 2005-01-20 | $8.00 | $8.00 | 910,300 | — | — |
| 2005-01-19 | $8.08 | $8.08 | 686,000 | — | — |
| 2005-01-18 | $8.66 | $8.66 | 283,200 | — | — |
| 2005-01-14 | $8.64 | $8.64 | 303,500 | — | — |
| 2005-01-13 | $8.66 | $8.66 | 810,300 | — | — |
| 2005-01-12 | $8.75 | $8.75 | 655,400 | — | — |
| 2005-01-11 | $8.39 | $8.39 | 328,400 | — | — |
| 2005-01-10 | $8.58 | $8.58 | 268,500 | — | — |
| 2005-01-07 | $8.61 | $8.61 | 266,100 | — | — |
| 2005-01-06 | $8.65 | $8.65 | 216,700 | — | — |
| 2005-01-05 | $8.60 | $8.60 | 342,600 | — | — |
| 2005-01-04 | $8.80 | $8.80 | 343,100 | — | — |
| 2005-01-03 | $9.20 | $9.20 | 375,900 | — | — |