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
- 1997-06-27 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 | $9.20 | $9.22 | 111,000 | — | — |
| 2005-12-29 | $9.35 | $9.37 | 178,000 | — | — |
| 2005-12-28 | $9.48 | $9.50 | 93,400 | — | — |
| 2005-12-27 | $9.39 | $9.41 | 75,700 | — | — |
| 2005-12-23 | $9.50 | $9.52 | 14,800 | — | — |
| 2005-12-22 | $9.50 | $9.52 | 99,100 | — | — |
| 2005-12-21 | $9.39 | $9.41 | 73,400 | — | — |
| 2005-12-20 | $9.35 | $9.37 | 83,200 | — | — |
| 2005-12-19 | $9.53 | $9.55 | 346,000 | — | — |
| 2005-12-16 | $9.31 | $9.33 | 298,200 | — | — |
| 2005-12-15 | $9.30 | $9.32 | 201,500 | — | — |
| 2005-12-14 | $9.45 | $9.47 | 84,900 | — | — |
| 2005-12-13 | $9.31 | $9.33 | 260,100 | — | — |
| 2005-12-12 | $9.30 | $9.32 | 130,700 | — | — |
| 2005-12-09 | $9.50 | $9.52 | 90,000 | — | — |
| 2005-12-08 | $9.50 | $9.52 | 151,500 | — | — |
| 2005-12-07 | $9.39 | $9.41 | 76,400 | — | — |
| 2005-12-06 | $9.47 | $9.49 | 195,700 | — | — |
| 2005-12-05 | $9.30 | $9.32 | 107,800 | — | — |
| 2005-12-02 | $9.50 | $9.52 | 184,800 | — | — |
| 2005-12-01 | $9.40 | $9.42 | 170,700 | — | — |
| 2005-11-30 | $9.39 | $9.41 | 132,200 | — | — |
| 2005-11-29 | $9.37 | $9.39 | 132,600 | — | — |
| 2005-11-28 | $9.42 | $9.44 | 146,200 | — | — |
| 2005-11-25 | $9.80 | $9.80 | 30,300 | — | — |
| 2005-11-23 | $9.72 | $9.72 | 90,200 | — | — |
| 2005-11-22 | $9.78 | $9.78 | 157,100 | — | — |
| 2005-11-21 | $9.65 | $9.65 | 143,300 | — | — |
| 2005-11-18 | $9.58 | $9.58 | 211,800 | — | — |
| 2005-11-17 | $9.32 | $9.32 | 154,600 | — | — |
| 2005-11-16 | $9.20 | $9.20 | 131,600 | — | — |
| 2005-11-15 | $9.50 | $9.50 | 155,700 | — | — |
| 2005-11-14 | $9.65 | $9.65 | 106,100 | — | — |
| 2005-11-11 | $9.60 | $9.60 | 211,900 | — | — |
| 2005-11-10 | $9.55 | $9.55 | 325,200 | — | — |
| 2005-11-09 | $9.45 | $9.45 | 158,300 | — | — |
| 2005-11-08 | $9.30 | $9.30 | 120,900 | — | — |
| 2005-11-07 | $9.31 | $9.31 | 186,500 | — | — |
| 2005-11-04 | $9.11 | $9.11 | 100,100 | — | — |
| 2005-11-03 | $9.08 | $9.08 | 255,900 | — | — |
| 2005-11-02 | $8.55 | $8.55 | 99,800 | — | — |
| 2005-11-01 | $8.50 | $8.50 | 49,400 | — | — |
| 2005-10-31 | $8.50 | $8.50 | 129,500 | — | — |
| 2005-10-28 | $8.67 | $8.67 | 60,900 | — | — |
| 2005-10-27 | $8.59 | $8.59 | 79,900 | — | — |
| 2005-10-26 | $8.68 | $8.68 | 88,900 | — | — |
| 2005-10-25 | $8.47 | $8.47 | 221,800 | — | — |
| 2005-10-24 | $8.76 | $8.76 | 79,400 | — | — |
| 2005-10-21 | $8.49 | $8.49 | 198,800 | — | — |
| 2005-10-20 | $8.40 | $8.40 | 82,600 | — | — |
| 2005-10-19 | $8.78 | $8.78 | 156,900 | — | — |
| 2005-10-18 | $8.27 | $8.27 | 147,600 | — | — |
| 2005-10-17 | $8.54 | $8.54 | 95,900 | — | — |
| 2005-10-14 | $8.82 | $8.82 | 79,100 | — | — |
| 2005-10-13 | $8.66 | $8.66 | 61,300 | — | — |
| 2005-10-12 | $8.53 | $8.53 | 121,500 | — | — |
| 2005-10-11 | $8.61 | $8.61 | 101,200 | — | — |
| 2005-10-10 | $8.98 | $8.98 | 79,600 | — | — |
| 2005-10-07 | $9.03 | $9.03 | 147,500 | — | — |
| 2005-10-06 | $9.10 | $9.10 | 232,900 | — | — |
| 2005-10-05 | $9.16 | $9.16 | 223,500 | — | — |
| 2005-10-04 | $9.57 | $9.57 | 359,000 | — | — |
| 2005-10-03 | $9.39 | $9.39 | 355,900 | — | — |
| 2005-09-30 | $8.81 | $8.81 | 83,600 | — | — |
| 2005-09-29 | $8.65 | $8.65 | 100,800 | — | — |
| 2005-09-28 | $8.50 | $8.50 | 160,200 | — | — |
| 2005-09-27 | $8.68 | $8.68 | 134,400 | — | — |
| 2005-09-26 | $8.55 | $8.55 | 144,400 | — | — |
| 2005-09-23 | $8.65 | $8.65 | 186,500 | — | — |
| 2005-09-22 | $8.31 | $8.31 | 206,300 | — | — |
| 2005-09-21 | $8.15 | $8.15 | 135,300 | — | — |
| 2005-09-20 | $8.30 | $8.30 | 206,200 | — | — |
| 2005-09-19 | $8.17 | $8.17 | 54,900 | — | — |
| 2005-09-16 | $8.15 | $8.15 | 215,000 | — | — |
| 2005-09-15 | $8.08 | $8.08 | 67,100 | — | — |
| 2005-09-14 | $7.91 | $7.91 | 51,300 | — | — |
| 2005-09-13 | $8.22 | $8.22 | 78,700 | — | — |
| 2005-09-12 | $8.10 | $8.10 | 77,200 | — | — |
| 2005-09-09 | $8.08 | $8.08 | 15,200 | — | — |
| 2005-09-08 | $8.04 | $8.04 | 62,900 | — | — |
| 2005-09-07 | $8.26 | $8.26 | 53,300 | — | — |
| 2005-09-06 | $8.26 | $8.26 | 132,900 | — | — |
| 2005-09-02 | $8.07 | $8.07 | 95,200 | — | — |
| 2005-09-01 | $8.40 | $8.40 | 228,400 | — | — |
| 2005-08-31 | $8.23 | $8.23 | 247,900 | — | — |
| 2005-08-30 | $7.80 | $7.80 | 79,000 | — | — |
| 2005-08-29 | $7.81 | $7.81 | 56,400 | — | — |
| 2005-08-26 | $7.83 | $7.83 | 61,200 | — | — |
| 2005-08-25 | $8.03 | $8.03 | 165,800 | — | — |
| 2005-08-24 | $7.71 | $7.71 | 75,000 | — | — |
| 2005-08-23 | $7.68 | $7.68 | 52,800 | — | — |
| 2005-08-22 | $7.81 | $7.81 | 82,600 | — | — |
| 2005-08-19 | $7.58 | $7.58 | 92,000 | — | — |
| 2005-08-18 | $7.84 | $7.84 | 79,000 | — | — |
| 2005-08-17 | $8.02 | $8.02 | 128,600 | — | — |
| 2005-08-16 | $8.03 | $8.03 | 86,800 | — | — |
| 2005-08-15 | $8.16 | $8.16 | 101,300 | — | — |
| 2005-08-12 | $8.04 | $8.04 | 69,000 | — | — |
| 2005-08-11 | $8.05 | $8.05 | 47,900 | — | — |
| 2005-08-10 | $7.94 | $7.94 | 110,300 | — | — |
| 2005-08-09 | $8.11 | $8.11 | 119,400 | — | — |
| 2005-08-08 | $8.16 | $8.16 | 132,800 | — | — |
| 2005-08-05 | $8.03 | $8.03 | 190,900 | — | — |
| 2005-08-04 | $8.08 | $8.08 | 244,400 | — | — |
| 2005-08-03 | $8.00 | $8.00 | 156,300 | — | — |
| 2005-08-02 | $7.81 | $7.81 | 137,800 | — | — |
| 2005-08-01 | $7.95 | $7.95 | 167,300 | — | — |
| 2005-07-29 | $7.75 | $7.75 | 159,100 | — | — |
| 2005-07-28 | $7.68 | $7.68 | 119,800 | — | — |
| 2005-07-27 | $7.60 | $7.60 | 60,900 | — | — |
| 2005-07-26 | $7.43 | $7.43 | 98,200 | — | — |
| 2005-07-25 | $7.29 | $7.29 | 60,400 | — | — |
| 2005-07-22 | $7.52 | $7.52 | 59,500 | — | — |
| 2005-07-21 | $7.22 | $7.22 | 46,100 | — | — |
| 2005-07-20 | $7.38 | $7.38 | 67,800 | — | — |
| 2005-07-19 | $7.29 | $7.29 | 75,300 | — | — |
| 2005-07-18 | $7.06 | $7.06 | 113,700 | — | — |
| 2005-07-15 | $7.29 | $7.29 | 112,800 | — | — |
| 2005-07-14 | $7.26 | $7.26 | 87,600 | — | — |
| 2005-07-13 | $7.30 | $7.30 | 91,400 | — | — |
| 2005-07-12 | $7.25 | $7.25 | 99,800 | — | — |
| 2005-07-11 | $7.06 | $7.06 | 169,000 | — | — |
| 2005-07-08 | $6.80 | $6.80 | 65,600 | — | — |
| 2005-07-07 | $6.47 | $6.47 | 89,700 | — | — |
| 2005-07-06 | $6.42 | $6.42 | 69,900 | — | — |
| 2005-07-05 | $6.55 | $6.55 | 69,000 | — | — |
| 2005-07-01 | $6.50 | $6.50 | 35,200 | — | — |
| 2005-06-30 | $6.58 | $6.58 | 113,900 | — | — |
| 2005-06-29 | $6.60 | $6.60 | 80,100 | — | — |
| 2005-06-28 | $6.60 | $6.60 | 76,200 | — | — |
| 2005-06-27 | $6.42 | $6.42 | 93,300 | — | — |
| 2005-06-24 | $6.60 | $6.60 | 160,800 | — | — |
| 2005-06-23 | $6.57 | $6.57 | 111,300 | — | — |
| 2005-06-22 | $6.65 | $6.65 | 116,800 | — | — |
| 2005-06-21 | $6.64 | $6.64 | 87,500 | — | — |
| 2005-06-20 | $6.56 | $6.56 | 43,700 | — | — |
| 2005-06-17 | $6.65 | $6.65 | 247,300 | — | — |
| 2005-06-16 | $6.71 | $6.71 | 70,900 | — | — |
| 2005-06-15 | $6.47 | $6.47 | 76,400 | — | — |
| 2005-06-14 | $6.43 | $6.43 | 69,900 | — | — |
| 2005-06-13 | $6.42 | $6.42 | 155,800 | — | — |
| 2005-06-10 | $6.33 | $6.33 | 97,200 | — | — |
| 2005-06-09 | $6.37 | $6.37 | 100,800 | — | — |
| 2005-06-08 | $6.32 | $6.32 | 80,800 | — | — |
| 2005-06-07 | $6.32 | $6.32 | 69,100 | — | — |
| 2005-06-06 | $6.29 | $6.29 | 94,900 | — | — |
| 2005-06-03 | $6.30 | $6.30 | 62,900 | — | — |
| 2005-06-02 | $6.42 | $6.42 | 126,100 | — | — |
| 2005-06-01 | $6.39 | $6.39 | 66,600 | — | — |
| 2005-05-31 | $6.29 | $6.29 | 62,300 | — | — |
| 2005-05-27 | $6.28 | $6.28 | 51,600 | — | — |
| 2005-05-26 | $6.31 | $6.31 | 95,500 | — | — |
| 2005-05-25 | $6.26 | $6.26 | 84,800 | — | — |
| 2005-05-24 | $6.29 | $6.29 | 115,200 | — | — |
| 2005-05-23 | $6.48 | $6.48 | 90,000 | — | — |
| 2005-05-20 | $6.49 | $6.49 | 59,400 | — | — |
| 2005-05-19 | $6.49 | $6.49 | 110,900 | — | — |
| 2005-05-18 | $6.38 | $6.38 | 113,600 | — | — |
| 2005-05-17 | $6.32 | $6.32 | 138,600 | — | — |
| 2005-05-16 | $6.46 | $6.46 | 106,400 | — | — |
| 2005-05-13 | $6.25 | $6.25 | 188,600 | — | — |
| 2005-05-12 | $6.49 | $6.49 | 167,100 | — | — |
| 2005-05-11 | $6.58 | $6.58 | 268,400 | — | — |
| 2005-05-10 | $6.64 | $6.64 | 220,700 | — | — |
| 2005-05-09 | $6.68 | $6.68 | 387,900 | — | — |
| 2005-05-06 | $6.26 | $6.26 | 256,200 | — | — |
| 2005-05-05 | $6.35 | $6.35 | 244,700 | — | — |
| 2005-05-04 | $6.80 | $6.80 | 128,200 | — | — |
| 2005-05-03 | $6.64 | $6.64 | 88,600 | — | — |
| 2005-05-02 | $7.15 | $7.15 | 72,100 | — | — |
| 2005-04-29 | $7.14 | $7.14 | 69,300 | — | — |
| 2005-04-28 | $7.17 | $7.17 | 107,300 | — | — |
| 2005-04-27 | $7.13 | $7.13 | 87,500 | — | — |
| 2005-04-26 | $7.08 | $7.08 | 109,600 | — | — |
| 2005-04-25 | $7.21 | $7.21 | 134,800 | — | — |
| 2005-04-22 | $7.36 | $7.36 | 165,600 | — | — |
| 2005-04-21 | $7.83 | $7.83 | 98,900 | — | — |
| 2005-04-20 | $7.41 | $7.41 | 131,900 | — | — |
| 2005-04-19 | $7.50 | $7.50 | 99,200 | — | — |
| 2005-04-18 | $7.67 | $7.67 | 106,400 | — | — |
| 2005-04-15 | $7.44 | $7.44 | 94,600 | — | — |
| 2005-04-14 | $7.71 | $7.71 | 134,000 | — | — |
| 2005-04-13 | $7.98 | $7.98 | 262,100 | — | — |
| 2005-04-12 | $7.77 | $7.77 | 135,900 | — | — |
| 2005-04-11 | $7.54 | $7.54 | 78,300 | — | — |
| 2005-04-08 | $7.63 | $7.63 | 80,700 | — | — |
| 2005-04-07 | $7.97 | $7.97 | 53,500 | — | — |
| 2005-04-06 | $7.93 | $7.93 | 106,000 | — | — |
| 2005-04-05 | $7.95 | $7.95 | 79,200 | — | — |
| 2005-04-04 | $7.93 | $7.93 | 145,400 | — | — |
| 2005-04-01 | $7.52 | $7.52 | 167,900 | — | — |
| 2005-03-31 | $7.75 | $7.75 | 161,200 | — | — |
| 2005-03-30 | $7.94 | $7.94 | 81,500 | — | — |
| 2005-03-29 | $7.80 | $7.80 | 141,900 | — | — |
| 2005-03-28 | $7.80 | $7.80 | 84,600 | — | — |
| 2005-03-24 | $7.83 | $7.83 | 92,100 | — | — |
| 2005-03-23 | $7.48 | $7.48 | 113,600 | — | — |
| 2005-03-22 | $7.50 | $7.50 | 64,700 | — | — |
| 2005-03-21 | $7.57 | $7.57 | 107,400 | — | — |
| 2005-03-18 | $7.70 | $7.70 | 219,000 | — | — |
| 2005-03-17 | $7.84 | $7.84 | 51,700 | — | — |
| 2005-03-16 | $7.69 | $7.69 | 147,200 | — | — |
| 2005-03-15 | $7.79 | $7.79 | 121,700 | — | — |
| 2005-03-14 | $7.80 | $7.80 | 85,000 | — | — |
| 2005-03-11 | $7.60 | $7.60 | 88,000 | — | — |
| 2005-03-10 | $7.85 | $7.85 | 126,800 | — | — |
| 2005-03-09 | $7.87 | $7.87 | 110,000 | — | — |
| 2005-03-08 | $7.89 | $7.89 | 157,000 | — | — |
| 2005-03-07 | $8.00 | $8.00 | 225,400 | — | — |
| 2005-03-04 | $8.03 | $8.03 | 251,700 | — | — |
| 2005-03-03 | $8.21 | $8.21 | 1,135,100 | — | — |
| 2005-03-02 | $7.86 | $7.86 | 417,100 | — | — |
| 2005-03-01 | $7.89 | $7.89 | 241,600 | — | — |
| 2005-02-28 | $7.72 | $7.72 | 208,100 | — | — |
| 2005-02-25 | $7.49 | $7.49 | 106,600 | — | — |
| 2005-02-24 | $7.14 | $7.14 | 72,400 | — | — |
| 2005-02-23 | $7.16 | $7.16 | 91,800 | — | — |
| 2005-02-22 | $7.21 | $7.21 | 471,000 | — | — |
| 2005-02-18 | $7.56 | $7.56 | 204,800 | — | — |
| 2005-02-17 | $7.55 | $7.55 | 722,900 | — | — |
| 2005-02-16 | $7.64 | $7.64 | 191,400 | — | — |
| 2005-02-15 | $7.49 | $7.49 | 900,700 | — | — |
| 2005-02-14 | $7.38 | $7.38 | 69,600 | — | — |
| 2005-02-11 | $7.40 | $7.40 | 57,100 | — | — |
| 2005-02-10 | $7.14 | $7.14 | 52,300 | — | — |
| 2005-02-09 | $7.20 | $7.20 | 86,300 | — | — |
| 2005-02-08 | $7.14 | $7.14 | 30,400 | — | — |
| 2005-02-07 | $7.28 | $7.28 | 58,700 | — | — |
| 2005-02-04 | $7.29 | $7.29 | 139,900 | — | — |
| 2005-02-03 | $7.21 | $7.21 | 94,000 | — | — |
| 2005-02-02 | $7.36 | $7.36 | 196,000 | — | — |
| 2005-02-01 | $7.17 | $7.17 | 742,000 | — | — |
| 2005-01-31 | $6.81 | $6.81 | 151,100 | — | — |
| 2005-01-28 | $6.79 | $6.79 | 61,700 | — | — |
| 2005-01-27 | $7.00 | $7.00 | 52,000 | — | — |
| 2005-01-26 | $6.99 | $6.99 | 66,700 | — | — |
| 2005-01-25 | $6.98 | $6.98 | 81,900 | — | — |
| 2005-01-24 | $6.96 | $6.96 | 85,500 | — | — |
| 2005-01-21 | $6.97 | $6.97 | 132,700 | — | — |
| 2005-01-20 | $6.68 | $6.68 | 163,500 | — | — |
| 2005-01-19 | $7.07 | $7.07 | 295,500 | — | — |
| 2005-01-18 | $7.38 | $7.38 | 44,600 | — | — |
| 2005-01-14 | $7.12 | $7.12 | 35,200 | — | — |
| 2005-01-13 | $7.00 | $7.00 | 46,800 | — | — |
| 2005-01-12 | $7.10 | $7.10 | 50,300 | — | — |
| 2005-01-11 | $6.96 | $6.96 | 50,400 | — | — |
| 2005-01-10 | $7.13 | $7.13 | 50,100 | — | — |
| 2005-01-07 | $6.92 | $6.92 | 79,300 | — | — |
| 2005-01-06 | $7.00 | $7.00 | 69,000 | — | — |
| 2005-01-05 | $7.01 | $7.01 | 101,400 | — | — |
| 2005-01-04 | $6.95 | $6.95 | 144,200 | — | — |
| 2005-01-03 | $7.42 | $7.42 | 221,800 | — | — |