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
- 1999-07-12 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 | $8.81 | $15.48 | 14,527 | — | — |
| 2005-12-29 | $8.83 | $15.53 | 20,001 | — | — |
| 2005-12-28 | $8.96 | $15.74 | 28,422 | — | — |
| 2005-12-27 | $8.93 | $15.69 | 36,212 | — | — |
| 2005-12-23 | $9.01 | $15.83 | 28,106 | — | — |
| 2005-12-22 | $8.87 | $15.59 | 25,159 | — | — |
| 2005-12-21 | $8.87 | $15.59 | 24,317 | — | — |
| 2005-12-20 | $8.98 | $15.78 | 37,370 | — | — |
| 2005-12-19 | $8.88 | $15.61 | 25,369 | — | — |
| 2005-12-16 | $8.96 | $15.74 | 22,317 | — | — |
| 2005-12-15 | $8.95 | $15.73 | 44,633 | — | — |
| 2005-12-14 | $8.89 | $15.63 | 20,632 | — | — |
| 2005-12-13 | $8.95 | $15.73 | 43,686 | — | — |
| 2005-12-12 | $9.02 | $15.76 | 27,054 | — | — |
| 2005-12-09 | $8.93 | $15.59 | 15,159 | — | — |
| 2005-12-08 | $8.88 | $15.51 | 25,159 | — | — |
| 2005-12-07 | $8.88 | $15.51 | 22,948 | — | — |
| 2005-12-06 | $8.87 | $15.49 | 20,843 | — | — |
| 2005-12-05 | $8.87 | $15.49 | 22,633 | — | — |
| 2005-12-02 | $8.88 | $15.51 | 18,738 | — | — |
| 2005-12-01 | $8.93 | $15.59 | 19,053 | — | — |
| 2005-11-30 | $8.93 | $15.59 | 14,316 | — | — |
| 2005-11-29 | $8.92 | $15.58 | 28,738 | — | — |
| 2005-11-28 | $8.93 | $15.59 | 14,211 | — | — |
| 2005-11-25 | $8.94 | $15.61 | 19,790 | — | — |
| 2005-11-23 | $8.83 | $15.43 | 16,632 | — | — |
| 2005-11-22 | $8.79 | $15.34 | 36,528 | — | — |
| 2005-11-21 | $8.88 | $15.51 | 21,264 | — | — |
| 2005-11-18 | $8.92 | $15.58 | 18,948 | — | — |
| 2005-11-17 | $8.89 | $15.53 | 29,475 | — | — |
| 2005-11-16 | $8.89 | $15.53 | 33,265 | — | — |
| 2005-11-15 | $8.92 | $15.58 | 34,107 | — | — |
| 2005-11-14 | $8.92 | $15.58 | 18,211 | — | — |
| 2005-11-11 | $8.91 | $15.56 | 19,685 | — | — |
| 2005-11-10 | $8.94 | $15.61 | 27,370 | — | — |
| 2005-11-09 | $8.97 | $15.56 | 26,949 | — | — |
| 2005-11-08 | $9.06 | $15.72 | 27,475 | — | — |
| 2005-11-07 | $8.98 | $15.58 | 17,474 | — | — |
| 2005-11-04 | $8.99 | $15.59 | 22,317 | — | — |
| 2005-11-03 | $8.85 | $15.36 | 19,685 | — | — |
| 2005-11-02 | $8.92 | $15.48 | 25,896 | — | — |
| 2005-11-01 | $8.94 | $15.51 | 29,054 | — | — |
| 2005-10-31 | $8.94 | $15.51 | 29,580 | — | — |
| 2005-10-28 | $8.79 | $15.25 | 25,475 | — | — |
| 2005-10-27 | $8.91 | $15.46 | 16,211 | — | — |
| 2005-10-26 | $9.09 | $15.77 | 20,843 | — | — |
| 2005-10-25 | $8.99 | $15.59 | 24,317 | — | — |
| 2005-10-24 | $8.87 | $15.39 | 34,212 | — | — |
| 2005-10-21 | $8.79 | $15.25 | 14,316 | — | — |
| 2005-10-20 | $8.77 | $15.21 | 22,211 | — | — |
| 2005-10-19 | $8.75 | $15.18 | 23,580 | — | — |
| 2005-10-18 | $8.60 | $14.92 | 25,580 | — | — |
| 2005-10-17 | $8.55 | $14.83 | 36,633 | — | — |
| 2005-10-14 | $8.67 | $15.05 | 66,845 | — | — |
| 2005-10-13 | $8.61 | $14.93 | 122,847 | — | — |
| 2005-10-12 | $8.98 | $15.48 | 46,844 | — | — |
| 2005-10-11 | $8.97 | $15.46 | 53,055 | — | — |
| 2005-10-10 | $9.21 | $15.89 | 37,265 | — | — |
| 2005-10-07 | $9.20 | $15.85 | 43,265 | — | — |
| 2005-10-06 | $9.25 | $15.95 | 59,581 | — | — |
| 2005-10-05 | $9.21 | $15.87 | 37,265 | — | — |
| 2005-10-04 | $9.31 | $16.05 | 41,475 | — | — |
| 2005-10-03 | $9.35 | $16.12 | 52,107 | — | — |
| 2005-09-30 | $9.35 | $16.12 | 34,844 | — | — |
| 2005-09-29 | $9.21 | $15.87 | 45,581 | — | — |
| 2005-09-28 | $9.12 | $15.72 | 40,844 | — | — |
| 2005-09-27 | $9.14 | $15.76 | 69,582 | — | — |
| 2005-09-26 | $9.30 | $16.03 | 47,370 | — | — |
| 2005-09-23 | $9.34 | $16.10 | 28,317 | — | — |
| 2005-09-22 | $9.31 | $16.05 | 52,002 | — | — |
| 2005-09-21 | $9.45 | $16.30 | 37,159 | — | — |
| 2005-09-20 | $9.60 | $16.56 | 32,212 | — | — |
| 2005-09-19 | $9.82 | $16.94 | 24,738 | — | — |
| 2005-09-16 | $9.75 | $16.80 | 19,685 | — | — |
| 2005-09-15 | $9.78 | $16.87 | 53,686 | — | — |
| 2005-09-14 | $9.61 | $16.57 | 41,160 | — | — |
| 2005-09-13 | $9.72 | $16.66 | 60,739 | — | — |
| 2005-09-12 | $9.59 | $16.43 | 46,002 | — | — |
| 2005-09-09 | $9.59 | $16.44 | 27,264 | — | — |
| 2005-09-08 | $9.54 | $16.35 | 32,528 | — | — |
| 2005-09-07 | $9.49 | $16.27 | 38,107 | — | — |
| 2005-09-06 | $9.65 | $16.54 | 62,108 | — | — |
| 2005-09-02 | $9.78 | $16.77 | 32,633 | — | — |
| 2005-09-01 | $9.83 | $16.85 | 22,211 | — | — |
| 2005-08-31 | $9.58 | $16.41 | 40,317 | — | — |
| 2005-08-30 | $9.50 | $16.28 | 19,475 | — | — |
| 2005-08-29 | $9.40 | $16.12 | 34,107 | — | — |
| 2005-08-26 | $9.51 | $16.30 | 41,791 | — | — |
| 2005-08-25 | $9.47 | $16.23 | 31,791 | — | — |
| 2005-08-24 | $9.38 | $16.07 | 23,159 | — | — |
| 2005-08-23 | $9.42 | $16.15 | 24,738 | — | — |
| 2005-08-22 | $9.35 | $16.02 | 49,055 | — | — |
| 2005-08-19 | $9.31 | $15.96 | 28,633 | — | — |
| 2005-08-18 | $9.36 | $16.04 | 20,843 | — | — |
| 2005-08-17 | $9.36 | $16.04 | 55,265 | — | — |
| 2005-08-16 | $9.40 | $16.12 | 44,844 | — | — |
| 2005-08-15 | $9.42 | $16.15 | 32,317 | — | — |
| 2005-08-12 | $9.51 | $16.30 | 55,476 | — | — |
| 2005-08-11 | $9.46 | $16.22 | 46,739 | — | — |
| 2005-08-10 | $9.50 | $16.28 | 75,898 | — | — |
| 2005-08-09 | $9.59 | $16.44 | 30,528 | — | — |
| 2005-08-08 | $9.52 | $16.31 | 34,844 | — | — |
| 2005-08-05 | $9.69 | $16.61 | 25,054 | — | — |
| 2005-08-04 | $9.67 | $16.58 | 39,054 | — | — |
| 2005-08-03 | $9.67 | $16.58 | 22,948 | — | — |
| 2005-08-02 | $9.63 | $16.51 | 34,107 | — | — |
| 2005-08-01 | $9.60 | $16.46 | 50,213 | — | — |
| 2005-07-29 | $9.59 | $16.44 | 23,159 | — | — |
| 2005-07-28 | $9.67 | $16.58 | 30,843 | — | — |
| 2005-07-27 | $9.69 | $16.61 | 29,475 | — | — |
| 2005-07-26 | $9.64 | $16.53 | 35,896 | — | — |
| 2005-07-25 | $9.56 | $16.38 | 53,371 | — | — |
| 2005-07-22 | $9.52 | $16.31 | 21,580 | — | — |
| 2005-07-21 | $9.44 | $16.18 | 26,001 | — | — |
| 2005-07-20 | $9.44 | $16.18 | 20,422 | — | — |
| 2005-07-19 | $9.43 | $16.17 | 32,317 | — | — |
| 2005-07-18 | $9.50 | $16.28 | 34,528 | — | — |
| 2005-07-15 | $9.44 | $16.18 | 51,897 | — | — |
| 2005-07-14 | $9.50 | $16.28 | 58,213 | — | — |
| 2005-07-13 | $9.51 | $16.30 | 38,844 | — | — |
| 2005-07-12 | $9.55 | $16.36 | 37,054 | — | — |
| 2005-07-11 | $9.59 | $16.43 | 38,107 | — | — |
| 2005-07-08 | $9.50 | $16.28 | 22,948 | — | — |
| 2005-07-07 | $9.42 | $16.15 | 23,264 | — | — |
| 2005-07-06 | $9.39 | $16.09 | 34,949 | — | — |
| 2005-07-05 | $9.47 | $16.23 | 68,213 | — | — |
| 2005-07-01 | $9.40 | $16.12 | 34,633 | — | — |
| 2005-06-30 | $9.38 | $16.07 | 36,844 | — | — |
| 2005-06-29 | $9.45 | $16.20 | 57,581 | — | — |
| 2005-06-28 | $9.50 | $16.28 | 31,159 | — | — |
| 2005-06-27 | $9.55 | $16.36 | 32,528 | — | — |
| 2005-06-24 | $9.50 | $16.28 | 26,106 | — | — |
| 2005-06-23 | $9.47 | $16.23 | 46,844 | — | — |
| 2005-06-22 | $9.55 | $16.36 | 23,790 | — | — |
| 2005-06-21 | $9.56 | $16.38 | 42,318 | — | — |
| 2005-06-20 | $9.56 | $16.38 | 24,843 | — | — |
| 2005-06-17 | $9.64 | $16.53 | 32,738 | — | — |
| 2005-06-16 | $9.54 | $16.35 | 49,265 | — | — |
| 2005-06-15 | $9.50 | $16.28 | 28,843 | — | — |
| 2005-06-14 | $9.43 | $16.17 | 30,633 | — | — |
| 2005-06-13 | $9.46 | $16.12 | 25,369 | — | — |
| 2005-06-10 | $9.54 | $16.25 | 31,264 | — | — |
| 2005-06-09 | $9.50 | $16.18 | 28,106 | — | — |
| 2005-06-08 | $9.41 | $16.04 | 29,896 | — | — |
| 2005-06-07 | $9.55 | $16.26 | 78,109 | — | — |
| 2005-06-06 | $9.55 | $16.26 | 38,633 | — | — |
| 2005-06-03 | $9.52 | $16.22 | 34,001 | — | — |
| 2005-06-02 | $9.44 | $16.09 | 53,581 | — | — |
| 2005-06-01 | $9.40 | $16.02 | 29,580 | — | — |
| 2005-05-31 | $9.31 | $15.86 | 41,160 | — | — |
| 2005-05-27 | $9.45 | $16.10 | 39,160 | — | — |
| 2005-05-26 | $9.32 | $15.88 | 20,632 | — | — |
| 2005-05-25 | $9.26 | $15.78 | 43,265 | — | — |
| 2005-05-24 | $9.33 | $15.89 | 33,896 | — | — |
| 2005-05-23 | $9.34 | $15.91 | 23,896 | — | — |
| 2005-05-20 | $9.28 | $15.81 | 24,633 | — | — |
| 2005-05-19 | $9.36 | $15.94 | 19,369 | — | — |
| 2005-05-18 | $9.26 | $15.78 | 29,370 | — | — |
| 2005-05-17 | $9.27 | $15.80 | 38,423 | — | — |
| 2005-05-16 | $9.35 | $15.93 | 34,107 | — | — |
| 2005-05-13 | $9.31 | $15.86 | 35,475 | — | — |
| 2005-05-12 | $9.34 | $15.91 | 35,896 | — | — |
| 2005-05-11 | $9.39 | $15.99 | 34,949 | — | — |
| 2005-05-10 | $9.39 | $15.99 | 35,475 | — | — |
| 2005-05-09 | $9.31 | $15.86 | 22,633 | — | — |
| 2005-05-06 | $9.35 | $15.93 | 14,843 | — | — |
| 2005-05-05 | $9.30 | $15.84 | 20,422 | — | — |
| 2005-05-04 | $9.31 | $15.86 | 31,686 | — | — |
| 2005-05-03 | $9.22 | $15.71 | 23,685 | — | — |
| 2005-05-02 | $9.26 | $15.78 | 29,896 | — | — |
| 2005-04-29 | $9.16 | $15.60 | 30,843 | — | — |
| 2005-04-28 | $9.02 | $15.37 | 28,317 | — | — |
| 2005-04-27 | $9.13 | $15.55 | 25,054 | — | — |
| 2005-04-26 | $9.12 | $15.54 | 26,949 | — | — |
| 2005-04-25 | $9.06 | $15.44 | 24,738 | — | — |
| 2005-04-22 | $9.08 | $15.47 | 20,527 | — | — |
| 2005-04-21 | $9.02 | $15.37 | 37,475 | — | — |
| 2005-04-20 | $9.01 | $15.34 | 34,528 | — | — |
| 2005-04-19 | $9.02 | $15.36 | 24,948 | — | — |
| 2005-04-18 | $8.95 | $15.25 | 29,159 | — | — |
| 2005-04-15 | $8.95 | $15.25 | 30,212 | — | — |
| 2005-04-14 | $8.94 | $15.23 | 23,685 | — | — |
| 2005-04-13 | $9.02 | $15.37 | 32,422 | — | — |
| 2005-04-12 | $9.05 | $15.33 | 36,212 | — | — |
| 2005-04-11 | $9.07 | $15.36 | 39,581 | — | — |
| 2005-04-08 | $9.01 | $15.25 | 53,897 | — | — |
| 2005-04-07 | $8.98 | $15.20 | 22,422 | — | — |
| 2005-04-06 | $9.00 | $15.23 | 65,055 | — | — |
| 2005-04-05 | $8.81 | $14.91 | 25,054 | — | — |
| 2005-04-04 | $8.83 | $14.94 | 29,896 | — | — |
| 2005-04-01 | $8.93 | $15.12 | 24,948 | — | — |
| 2005-03-31 | $8.89 | $15.05 | 34,317 | — | — |
| 2005-03-30 | $8.82 | $14.92 | 25,054 | — | — |
| 2005-03-29 | $8.64 | $14.63 | 40,633 | — | — |
| 2005-03-28 | $8.68 | $14.70 | 40,317 | — | — |
| 2005-03-24 | $8.92 | $15.10 | 59,581 | — | — |
| 2005-03-23 | $8.60 | $14.55 | 33,370 | — | — |
| 2005-03-22 | $8.66 | $14.67 | 33,159 | — | — |
| 2005-03-21 | $8.71 | $14.75 | 51,686 | — | — |
| 2005-03-18 | $8.89 | $15.05 | 56,634 | — | — |
| 2005-03-17 | $9.05 | $15.33 | 30,633 | — | — |
| 2005-03-16 | $9.11 | $15.42 | 59,160 | — | — |
| 2005-03-15 | $9.25 | $15.66 | 82,109 | — | — |
| 2005-03-14 | $9.42 | $15.95 | 26,422 | — | — |
| 2005-03-11 | $9.45 | $15.91 | 27,054 | — | — |
| 2005-03-10 | $9.40 | $15.83 | 41,160 | — | — |
| 2005-03-09 | $9.33 | $15.70 | 29,370 | — | — |
| 2005-03-08 | $9.30 | $15.65 | 42,844 | — | — |
| 2005-03-07 | $9.35 | $15.73 | 41,370 | — | — |
| 2005-03-04 | $9.32 | $15.68 | 39,054 | — | — |
| 2005-03-03 | $9.31 | $15.67 | 34,633 | — | — |
| 2005-03-02 | $9.40 | $15.83 | 33,580 | — | — |
| 2005-03-01 | $9.37 | $15.76 | 25,685 | — | — |
| 2005-02-28 | $9.30 | $15.65 | 36,212 | — | — |
| 2005-02-25 | $9.45 | $15.91 | 41,265 | — | — |
| 2005-02-24 | $9.34 | $15.71 | 36,002 | — | — |
| 2005-02-23 | $9.29 | $15.63 | 35,265 | — | — |
| 2005-02-22 | $9.21 | $15.51 | 52,107 | — | — |
| 2005-02-18 | $9.37 | $15.76 | 18,632 | — | — |
| 2005-02-17 | $9.36 | $15.75 | 56,108 | — | — |
| 2005-02-16 | $9.39 | $15.79 | 28,317 | — | — |
| 2005-02-15 | $9.36 | $15.75 | 24,843 | — | — |
| 2005-02-14 | $9.36 | $15.75 | 31,686 | — | — |
| 2005-02-11 | $9.31 | $15.67 | 66,845 | — | — |
| 2005-02-10 | $9.40 | $15.83 | 59,792 | — | — |
| 2005-02-09 | $9.50 | $15.89 | 42,002 | — | — |
| 2005-02-08 | $9.33 | $15.60 | 41,791 | — | — |
| 2005-02-07 | $9.30 | $15.56 | 28,422 | — | — |
| 2005-02-04 | $9.19 | $15.36 | 34,528 | — | — |
| 2005-02-03 | $9.20 | $15.38 | 23,475 | — | — |
| 2005-02-02 | $9.27 | $15.51 | 29,791 | — | — |
| 2005-02-01 | $9.17 | $15.33 | 33,686 | — | — |
| 2005-01-31 | $9.21 | $15.40 | 56,213 | — | — |
| 2005-01-28 | $9.19 | $15.36 | 35,896 | — | — |
| 2005-01-27 | $9.14 | $15.29 | 21,369 | — | — |
| 2005-01-26 | $9.07 | $15.17 | 52,107 | — | — |
| 2005-01-25 | $8.97 | $15.00 | 48,528 | — | — |
| 2005-01-24 | $9.04 | $15.13 | 24,001 | — | — |
| 2005-01-21 | $9.04 | $15.13 | 41,265 | — | — |
| 2005-01-20 | $8.97 | $15.00 | 56,634 | — | — |
| 2005-01-19 | $9.02 | $15.09 | 36,528 | — | — |
| 2005-01-18 | $8.98 | $15.02 | 69,582 | — | — |
| 2005-01-14 | $8.93 | $14.94 | 32,633 | — | — |
| 2005-01-13 | $8.79 | $14.70 | 59,160 | — | — |
| 2005-01-12 | $8.97 | $15.00 | 14,948 | — | — |
| 2005-01-11 | $8.98 | $14.92 | 29,475 | — | — |
| 2005-01-10 | $8.94 | $14.86 | 38,528 | — | — |
| 2005-01-07 | $9.00 | $14.95 | 20,948 | — | — |
| 2005-01-06 | $8.80 | $14.62 | 31,896 | — | — |
| 2005-01-05 | $8.79 | $14.60 | 45,370 | — | — |
| 2005-01-04 | $8.90 | $14.79 | 49,055 | — | — |
| 2005-01-03 | $8.99 | $14.94 | 50,213 | — | — |