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
- 1996-07-31 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 | $8.14 | $8.14 | 475,465 | — | — |
| 2005-12-29 | $8.23 | $8.23 | 351,679 | — | — |
| 2005-12-28 | $8.27 | $8.27 | 447,534 | — | — |
| 2005-12-27 | $8.34 | $8.34 | 536,512 | — | — |
| 2005-12-23 | $8.42 | $8.42 | 351,256 | — | — |
| 2005-12-22 | $8.50 | $8.50 | 489,537 | — | — |
| 2005-12-21 | $8.33 | $8.33 | 731,607 | — | — |
| 2005-12-20 | $8.31 | $8.31 | 1,017,267 | — | — |
| 2005-12-19 | $8.16 | $8.16 | 820,479 | — | — |
| 2005-12-16 | $8.26 | $8.26 | 1,584,461 | — | — |
| 2005-12-15 | $8.58 | $8.58 | 549,843 | — | — |
| 2005-12-14 | $8.60 | $8.60 | 690,451 | — | — |
| 2005-12-13 | $8.86 | $8.86 | 541,696 | — | — |
| 2005-12-12 | $9.01 | $9.01 | 732,771 | — | — |
| 2005-12-09 | $9.13 | $9.13 | 1,733,004 | — | — |
| 2005-12-08 | $8.67 | $8.67 | 687,277 | — | — |
| 2005-12-07 | $8.52 | $8.52 | 324,383 | — | — |
| 2005-12-06 | $8.57 | $8.57 | 473,455 | — | — |
| 2005-12-05 | $8.54 | $8.54 | 272,752 | — | — |
| 2005-12-02 | $8.63 | $8.63 | 398,549 | — | — |
| 2005-12-01 | $8.68 | $8.68 | 645,380 | — | — |
| 2005-11-30 | $8.49 | $8.49 | 1,264,733 | — | — |
| 2005-11-29 | $8.59 | $8.59 | 752,555 | — | — |
| 2005-11-28 | $8.56 | $8.56 | 489,325 | — | — |
| 2005-11-25 | $8.65 | $8.65 | 164,836 | — | — |
| 2005-11-23 | $8.68 | $8.68 | 380,563 | — | — |
| 2005-11-22 | $8.68 | $8.68 | 534,502 | — | — |
| 2005-11-21 | $8.78 | $8.78 | 491,547 | — | — |
| 2005-11-18 | $8.69 | $8.69 | 644,534 | — | — |
| 2005-11-17 | $8.64 | $8.64 | 742,399 | — | — |
| 2005-11-16 | $8.27 | $8.27 | 655,854 | — | — |
| 2005-11-15 | $8.35 | $8.35 | 487,209 | — | — |
| 2005-11-14 | $8.45 | $8.45 | 611,736 | — | — |
| 2005-11-11 | $8.57 | $8.57 | 283,227 | — | — |
| 2005-11-10 | $8.55 | $8.55 | 532,280 | — | — |
| 2005-11-09 | $8.51 | $8.51 | 552,276 | — | — |
| 2005-11-08 | $8.47 | $8.47 | 584,545 | — | — |
| 2005-11-07 | $8.60 | $8.60 | 979,602 | — | — |
| 2005-11-04 | $8.44 | $8.44 | 664,530 | — | — |
| 2005-11-03 | $8.57 | $8.57 | 892,317 | — | — |
| 2005-11-02 | $8.36 | $8.36 | 554,815 | — | — |
| 2005-11-01 | $8.26 | $8.26 | 816,670 | — | — |
| 2005-10-31 | $8.52 | $8.52 | 614,698 | — | — |
| 2005-10-28 | $8.36 | $8.36 | 630,039 | — | — |
| 2005-10-27 | $8.25 | $8.25 | 541,908 | — | — |
| 2005-10-26 | $8.45 | $8.45 | 568,146 | — | — |
| 2005-10-25 | $8.59 | $8.59 | 683,891 | — | — |
| 2005-10-24 | $8.46 | $8.46 | 1,126,347 | — | — |
| 2005-10-21 | $8.53 | $8.53 | 687,277 | — | — |
| 2005-10-20 | $8.55 | $8.55 | 689,075 | — | — |
| 2005-10-19 | $8.74 | $8.74 | 687,912 | — | — |
| 2005-10-18 | $8.67 | $8.67 | 520,536 | — | — |
| 2005-10-17 | $8.88 | $8.88 | 603,589 | — | — |
| 2005-10-14 | $8.93 | $8.93 | 738,907 | — | — |
| 2005-10-13 | $8.70 | $8.70 | 1,076,409 | — | — |
| 2005-10-12 | $8.53 | $8.53 | 2,136,948 | — | — |
| 2005-10-11 | $9.11 | $9.11 | 791,172 | — | — |
| 2005-10-10 | $9.33 | $9.33 | 516,516 | — | — |
| 2005-10-07 | $9.32 | $9.32 | 968,387 | — | — |
| 2005-10-06 | $9.18 | $9.18 | 1,925,877 | — | — |
| 2005-10-05 | $9.51 | $9.51 | 1,482,575 | — | — |
| 2005-10-04 | $10.05 | $10.05 | 950,507 | — | — |
| 2005-10-03 | $9.91 | $9.91 | 964,261 | — | — |
| 2005-09-30 | $9.71 | $9.71 | 1,192,049 | — | — |
| 2005-09-29 | $9.73 | $9.73 | 652,998 | — | — |
| 2005-09-28 | $9.61 | $9.61 | 505,089 | — | — |
| 2005-09-27 | $9.66 | $9.66 | 875,918 | — | — |
| 2005-09-26 | $9.66 | $9.66 | 999,069 | — | — |
| 2005-09-23 | $9.75 | $9.75 | 773,292 | — | — |
| 2005-09-22 | $9.66 | $9.66 | 894,856 | — | — |
| 2005-09-21 | $9.56 | $9.56 | 960,241 | — | — |
| 2005-09-20 | $9.91 | $9.91 | 2,296,283 | — | — |
| 2005-09-19 | $9.82 | $9.82 | 2,337,863 | — | — |
| 2005-09-16 | $9.50 | $9.50 | 7,949,812 | — | — |
| 2005-09-15 | $9.44 | $9.44 | 4,306,377 | — | — |
| 2005-09-14 | $10.14 | $10.14 | 1,673,333 | — | — |
| 2005-09-13 | $10.74 | $10.74 | 1,221,038 | — | — |
| 2005-09-12 | $11.10 | $11.10 | 1,895,090 | — | — |
| 2005-09-09 | $11.08 | $11.08 | 810,640 | — | — |
| 2005-09-08 | $10.85 | $10.85 | 821,749 | — | — |
| 2005-09-07 | $11.09 | $11.09 | 2,158,320 | — | — |
| 2005-09-06 | $10.83 | $10.83 | 1,223,683 | — | — |
| 2005-09-02 | $10.35 | $10.35 | 1,164,752 | — | — |
| 2005-09-01 | $10.59 | $10.59 | 5,240,591 | — | — |
| 2005-08-31 | $10.26 | $10.26 | 1,404,495 | — | — |
| 2005-08-30 | $9.56 | $9.56 | 726,000 | — | — |
| 2005-08-29 | $9.81 | $9.81 | 731,184 | — | — |
| 2005-08-26 | $9.54 | $9.54 | 685,584 | — | — |
| 2005-08-25 | $9.76 | $9.76 | 857,403 | — | — |
| 2005-08-24 | $9.95 | $9.95 | 895,914 | — | — |
| 2005-08-23 | $10.26 | $10.26 | 1,914,874 | — | — |
| 2005-08-22 | $9.88 | $9.88 | 921,095 | — | — |
| 2005-08-19 | $9.54 | $9.54 | 979,814 | — | — |
| 2005-08-18 | $9.50 | $9.50 | 768,637 | — | — |
| 2005-08-17 | $9.37 | $9.37 | 814,237 | — | — |
| 2005-08-16 | $9.26 | $9.26 | 531,222 | — | — |
| 2005-08-15 | $9.45 | $9.45 | 1,013,881 | — | — |
| 2005-08-12 | $9.30 | $9.30 | 455,046 | — | — |
| 2005-08-11 | $9.33 | $9.33 | 566,030 | — | — |
| 2005-08-10 | $9.16 | $9.16 | 776,466 | — | — |
| 2005-08-09 | $9.24 | $9.24 | 665,799 | — | — |
| 2005-08-08 | $9.21 | $9.21 | 900,358 | — | — |
| 2005-08-05 | $9.39 | $9.39 | 1,221,673 | — | — |
| 2005-08-04 | $9.59 | $9.59 | 618,507 | — | — |
| 2005-08-03 | $9.92 | $9.92 | 694,260 | — | — |
| 2005-08-02 | $9.83 | $9.83 | 825,346 | — | — |
| 2005-08-01 | $9.87 | $9.87 | 2,003,429 | — | — |
| 2005-07-29 | $10.35 | $10.35 | 5,007,937 | — | — |
| 2005-07-28 | $9.65 | $9.65 | 1,237,119 | — | — |
| 2005-07-27 | $9.30 | $9.30 | 1,063,819 | — | — |
| 2005-07-26 | $9.25 | $9.25 | 1,227,809 | — | — |
| 2005-07-25 | $9.05 | $9.05 | 1,662,012 | — | — |
| 2005-07-22 | $9.27 | $9.27 | 2,486,829 | — | — |
| 2005-07-21 | $9.83 | $9.83 | 1,295,204 | — | — |
| 2005-07-20 | $9.89 | $9.89 | 2,389,387 | — | — |
| 2005-07-19 | $9.69 | $9.69 | 5,599,465 | — | — |
| 2005-07-18 | $10.29 | $10.29 | 29,153,402 | — | — |
| 2005-07-15 | $8.13 | $8.13 | 590,576 | — | — |
| 2005-07-14 | $8.06 | $8.06 | 833,387 | — | — |
| 2005-07-13 | $8.16 | $8.16 | 976,746 | — | — |
| 2005-07-12 | $8.37 | $8.37 | 906,494 | — | — |
| 2005-07-11 | $8.17 | $8.17 | 749,805 | — | — |
| 2005-07-08 | $8.06 | $8.06 | 1,542,141 | — | — |
| 2005-07-07 | $7.68 | $7.68 | 1,087,412 | — | — |
| 2005-07-06 | $7.81 | $7.81 | 2,005,651 | — | — |
| 2005-07-05 | $7.50 | $7.50 | 588,354 | — | — |
| 2005-07-01 | $7.35 | $7.35 | 338,137 | — | — |
| 2005-06-30 | $7.32 | $7.32 | 416,852 | — | — |
| 2005-06-29 | $7.37 | $7.37 | 1,462,579 | — | — |
| 2005-06-28 | $7.40 | $7.40 | 457,902 | — | — |
| 2005-06-27 | $7.18 | $7.18 | 533,761 | — | — |
| 2005-06-24 | $7.38 | $7.38 | 581,477 | — | — |
| 2005-06-23 | $7.18 | $7.18 | 554,709 | — | — |
| 2005-06-22 | $7.21 | $7.21 | 473,667 | — | — |
| 2005-06-21 | $7.24 | $7.24 | 686,854 | — | — |
| 2005-06-20 | $7.33 | $7.33 | 2,102,034 | — | — |
| 2005-06-17 | $7.19 | $7.19 | 977,275 | — | — |
| 2005-06-16 | $7.16 | $7.16 | 718,276 | — | — |
| 2005-06-15 | $7.12 | $7.12 | 731,819 | — | — |
| 2005-06-14 | $7.09 | $7.09 | 546,245 | — | — |
| 2005-06-13 | $7.01 | $7.01 | 458,008 | — | — |
| 2005-06-10 | $6.80 | $6.80 | 343,744 | — | — |
| 2005-06-09 | $6.91 | $6.91 | 492,287 | — | — |
| 2005-06-08 | $6.81 | $6.81 | 612,265 | — | — |
| 2005-06-07 | $6.99 | $6.99 | 547,515 | — | — |
| 2005-06-06 | $6.99 | $6.99 | 973,783 | — | — |
| 2005-06-03 | $7.27 | $7.27 | 724,730 | — | — |
| 2005-06-02 | $7.29 | $7.29 | 544,129 | — | — |
| 2005-06-01 | $7.35 | $7.35 | 1,359,953 | — | — |
| 2005-05-31 | $7.56 | $7.56 | 2,021,309 | — | — |
| 2005-05-27 | $7.17 | $7.17 | 683,574 | — | — |
| 2005-05-26 | $7.13 | $7.13 | 588,142 | — | — |
| 2005-05-25 | $6.99 | $6.99 | 739,013 | — | — |
| 2005-05-24 | $7.05 | $7.05 | 1,501,514 | — | — |
| 2005-05-23 | $7.11 | $7.11 | 4,543,369 | — | — |
| 2005-05-20 | $6.95 | $6.95 | 3,049,368 | — | — |
| 2005-05-19 | $6.81 | $6.81 | 1,174,697 | — | — |
| 2005-05-18 | $6.38 | $6.38 | 428,067 | — | — |
| 2005-05-17 | $6.38 | $6.38 | 768,214 | — | — |
| 2005-05-16 | $6.29 | $6.29 | 336,444 | — | — |
| 2005-05-13 | $6.20 | $6.20 | 320,468 | — | — |
| 2005-05-12 | $6.29 | $6.29 | 379,399 | — | — |
| 2005-05-11 | $6.34 | $6.34 | 617,026 | — | — |
| 2005-05-10 | $6.41 | $6.41 | 885,758 | — | — |
| 2005-05-09 | $6.28 | $6.28 | 345,966 | — | — |
| 2005-05-06 | $6.05 | $6.05 | 454,517 | — | — |
| 2005-05-05 | $6.14 | $6.14 | 579,361 | — | — |
| 2005-05-04 | $5.91 | $5.91 | 688,758 | — | — |
| 2005-05-03 | $5.83 | $5.83 | 352,314 | — | — |
| 2005-05-02 | $5.73 | $5.73 | 448,380 | — | — |
| 2005-04-29 | $5.80 | $5.80 | 538,310 | — | — |
| 2005-04-28 | $5.67 | $5.67 | 639,878 | — | — |
| 2005-04-27 | $5.92 | $5.92 | 447,534 | — | — |
| 2005-04-26 | $6.04 | $6.04 | 417,275 | — | — |
| 2005-04-25 | $6.14 | $6.14 | 335,174 | — | — |
| 2005-04-22 | $5.97 | $5.97 | 570,050 | — | — |
| 2005-04-21 | $6.26 | $6.26 | 558,201 | — | — |
| 2005-04-20 | $6.24 | $6.24 | 670,349 | — | — |
| 2005-04-19 | $6.24 | $6.24 | 440,974 | — | — |
| 2005-04-18 | $6.05 | $6.05 | 819,104 | — | — |
| 2005-04-15 | $6.24 | $6.24 | 1,096,300 | — | — |
| 2005-04-14 | $6.09 | $6.09 | 1,345,353 | — | — |
| 2005-04-13 | $5.86 | $5.86 | 786,940 | — | — |
| 2005-04-12 | $6.02 | $6.02 | 1,376,246 | — | — |
| 2005-04-11 | $5.60 | $5.60 | 376,542 | — | — |
| 2005-04-08 | $5.68 | $5.68 | 664,953 | — | — |
| 2005-04-07 | $5.59 | $5.59 | 598,405 | — | — |
| 2005-04-06 | $5.62 | $5.62 | 886,392 | — | — |
| 2005-04-05 | $5.42 | $5.42 | 703,147 | — | — |
| 2005-04-04 | $5.37 | $5.37 | 1,040,014 | — | — |
| 2005-04-01 | $5.60 | $5.60 | 1,076,409 | — | — |
| 2005-03-31 | $5.78 | $5.78 | 1,028,270 | — | — |
| 2005-03-30 | $6.04 | $6.04 | 1,135,234 | — | — |
| 2005-03-29 | $5.79 | $5.79 | 1,039,802 | — | — |
| 2005-03-28 | $6.14 | $6.14 | 674,369 | — | — |
| 2005-03-24 | $6.29 | $6.29 | 692,249 | — | — |
| 2005-03-23 | $6.12 | $6.12 | 497,683 | — | — |
| 2005-03-22 | $6.17 | $6.17 | 679,659 | — | — |
| 2005-03-21 | $6.13 | $6.13 | 570,368 | — | — |
| 2005-03-18 | $6.22 | $6.22 | 940,985 | — | — |
| 2005-03-17 | $6.25 | $6.25 | 569,839 | — | — |
| 2005-03-16 | $6.35 | $6.35 | 734,040 | — | — |
| 2005-03-15 | $6.34 | $6.34 | 775,831 | — | — |
| 2005-03-14 | $6.54 | $6.54 | 959,606 | — | — |
| 2005-03-11 | $6.29 | $6.29 | 735,098 | — | — |
| 2005-03-10 | $6.36 | $6.36 | 1,007,216 | — | — |
| 2005-03-09 | $6.54 | $6.54 | 838,888 | — | — |
| 2005-03-08 | $6.69 | $6.69 | 972,090 | — | — |
| 2005-03-07 | $6.81 | $6.81 | 1,410,526 | — | — |
| 2005-03-04 | $6.96 | $6.96 | 3,427,391 | — | — |
| 2005-03-03 | $6.63 | $6.63 | 944,159 | — | — |
| 2005-03-02 | $7.00 | $7.00 | 1,900,380 | — | — |
| 2005-03-01 | $6.54 | $6.54 | 797,520 | — | — |
| 2005-02-28 | $6.61 | $6.61 | 1,446,286 | — | — |
| 2005-02-25 | $6.90 | $6.90 | 1,454,433 | — | — |
| 2005-02-24 | $7.27 | $7.27 | 1,048,478 | — | — |
| 2005-02-23 | $7.24 | $7.24 | 1,211,198 | — | — |
| 2005-02-22 | $6.98 | $6.98 | 925,433 | — | — |
| 2005-02-18 | $7.25 | $7.25 | 555,979 | — | — |
| 2005-02-17 | $7.33 | $7.33 | 942,466 | — | — |
| 2005-02-16 | $7.34 | $7.34 | 811,274 | — | — |
| 2005-02-15 | $7.21 | $7.21 | 495,990 | — | — |
| 2005-02-14 | $7.28 | $7.28 | 468,906 | — | — |
| 2005-02-11 | $7.27 | $7.27 | 681,458 | — | — |
| 2005-02-10 | $7.11 | $7.11 | 1,100,955 | — | — |
| 2005-02-09 | $7.32 | $7.32 | 1,124,866 | — | — |
| 2005-02-08 | $7.61 | $7.61 | 1,822,193 | — | — |
| 2005-02-07 | $8.15 | $8.15 | 3,667,240 | — | — |
| 2005-02-04 | $7.56 | $7.56 | 1,097,252 | — | — |
| 2005-02-03 | $7.30 | $7.30 | 1,065,935 | — | — |
| 2005-02-02 | $7.51 | $7.51 | 1,279,651 | — | — |
| 2005-02-01 | $7.48 | $7.48 | 1,041,601 | — | — |
| 2005-01-31 | $7.67 | $7.67 | 1,278,064 | — | — |
| 2005-01-28 | $7.64 | $7.64 | 987,643 | — | — |
| 2005-01-27 | $7.68 | $7.68 | 1,334,244 | — | — |
| 2005-01-26 | $7.44 | $7.44 | 1,467,023 | — | — |
| 2005-01-25 | $7.54 | $7.54 | 1,603,611 | — | — |
| 2005-01-24 | $7.60 | $7.60 | 3,360,314 | — | — |
| 2005-01-21 | $8.11 | $8.11 | 1,194,165 | — | — |
| 2005-01-20 | $8.29 | $8.29 | 1,467,023 | — | — |
| 2005-01-19 | $8.44 | $8.44 | 6,761,784 | — | — |
| 2005-01-18 | $8.67 | $8.67 | 3,340,423 | — | — |
| 2005-01-14 | $8.08 | $8.08 | 1,356,250 | — | — |
| 2005-01-13 | $7.96 | $7.96 | 1,498,974 | — | — |
| 2005-01-12 | $8.35 | $8.35 | 1,668,043 | — | — |
| 2005-01-11 | $8.37 | $8.37 | 3,294,824 | — | — |
| 2005-01-10 | $8.20 | $8.20 | 3,092,851 | — | — |
| 2005-01-07 | $8.58 | $8.58 | 9,806,602 | — | — |
| 2005-01-06 | $8.86 | $8.86 | 8,567,261 | — | — |
| 2005-01-05 | $7.55 | $7.55 | 2,831,631 | — | — |
| 2005-01-04 | $7.77 | $7.77 | 4,832,415 | — | — |
| 2005-01-03 | $7.34 | $7.34 | 949,343 | — | — |