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
- 1983-11-29 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 | $9.65 | 151,875 | — | — |
| 2005-12-29 | $9.32 | $9.77 | 120,375 | — | — |
| 2005-12-28 | $9.35 | $9.80 | 84,600 | — | — |
| 2005-12-27 | $9.05 | $9.49 | 195,075 | — | — |
| 2005-12-23 | $9.48 | $9.94 | 245,250 | — | — |
| 2005-12-22 | $9.28 | $9.72 | 106,875 | — | — |
| 2005-12-21 | $9.16 | $9.61 | 379,800 | — | — |
| 2005-12-20 | $9.02 | $9.45 | 159,525 | — | — |
| 2005-12-19 | $8.83 | $9.25 | 209,925 | — | — |
| 2005-12-16 | $8.84 | $9.27 | 720,450 | — | — |
| 2005-12-15 | $8.98 | $9.41 | 289,800 | — | — |
| 2005-12-14 | $9.12 | $9.56 | 304,425 | — | — |
| 2005-12-13 | $9.20 | $9.64 | 265,950 | — | — |
| 2005-12-12 | $9.24 | $9.69 | 312,975 | — | — |
| 2005-12-09 | $9.38 | $9.83 | 161,775 | — | — |
| 2005-12-08 | $9.48 | $9.93 | 242,100 | — | — |
| 2005-12-07 | $9.53 | $9.99 | 148,950 | — | — |
| 2005-12-06 | $9.44 | $9.90 | 267,975 | — | — |
| 2005-12-05 | $9.48 | $9.94 | 121,275 | — | — |
| 2005-12-02 | $9.45 | $9.91 | 273,150 | — | — |
| 2005-12-01 | $9.46 | $9.92 | 431,325 | — | — |
| 2005-11-30 | $9.44 | $9.90 | 408,375 | — | — |
| 2005-11-29 | $9.28 | $9.72 | 251,775 | — | — |
| 2005-11-28 | $9.33 | $9.78 | 278,550 | — | — |
| 2005-11-25 | $9.34 | $9.79 | 44,325 | — | — |
| 2005-11-23 | $9.32 | $9.77 | 437,625 | — | — |
| 2005-11-22 | $9.39 | $9.84 | 588,600 | — | — |
| 2005-11-21 | $9.09 | $9.53 | 206,100 | — | — |
| 2005-11-18 | $8.99 | $9.43 | 319,050 | — | — |
| 2005-11-17 | $8.80 | $9.23 | 111,600 | — | — |
| 2005-11-16 | $8.61 | $9.02 | 238,275 | — | — |
| 2005-11-15 | $8.69 | $9.11 | 307,800 | — | — |
| 2005-11-14 | $8.91 | $9.34 | 190,575 | — | — |
| 2005-11-11 | $8.77 | $9.20 | 139,275 | — | — |
| 2005-11-10 | $8.70 | $9.12 | 319,950 | — | — |
| 2005-11-09 | $8.66 | $9.08 | 236,475 | — | — |
| 2005-11-08 | $8.70 | $9.12 | 340,650 | — | — |
| 2005-11-07 | $8.67 | $9.09 | 384,750 | — | — |
| 2005-11-04 | $8.45 | $8.86 | 211,050 | — | — |
| 2005-11-03 | $8.39 | $8.80 | 282,825 | — | — |
| 2005-11-02 | $8.63 | $9.04 | 208,800 | — | — |
| 2005-11-01 | $8.28 | $8.68 | 314,775 | — | — |
| 2005-10-31 | $8.28 | $8.68 | 268,200 | — | — |
| 2005-10-28 | $7.96 | $8.34 | 278,775 | — | — |
| 2005-10-27 | $7.81 | $8.19 | 443,475 | — | — |
| 2005-10-26 | $7.99 | $8.34 | 300,825 | — | — |
| 2005-10-25 | $8.06 | $8.41 | 259,425 | — | — |
| 2005-10-24 | $8.10 | $8.45 | 304,425 | — | — |
| 2005-10-21 | $7.99 | $8.34 | 406,800 | — | — |
| 2005-10-20 | $7.89 | $8.23 | 396,900 | — | — |
| 2005-10-19 | $8.16 | $8.52 | 476,325 | — | — |
| 2005-10-18 | $7.78 | $8.11 | 425,475 | — | — |
| 2005-10-17 | $7.74 | $8.07 | 222,525 | — | — |
| 2005-10-14 | $7.84 | $8.18 | 188,100 | — | — |
| 2005-10-13 | $7.57 | $7.90 | 353,925 | — | — |
| 2005-10-12 | $7.56 | $7.89 | 384,975 | — | — |
| 2005-10-11 | $7.89 | $8.23 | 483,975 | — | — |
| 2005-10-10 | $8.00 | $8.35 | 178,200 | — | — |
| 2005-10-07 | $8.14 | $8.49 | 167,175 | — | — |
| 2005-10-06 | $8.12 | $8.47 | 366,525 | — | — |
| 2005-10-05 | $8.11 | $8.46 | 551,475 | — | — |
| 2005-10-04 | $8.17 | $8.53 | 519,975 | — | — |
| 2005-10-03 | $8.36 | $8.72 | 504,675 | — | — |
| 2005-09-30 | $8.56 | $8.92 | 687,825 | — | — |
| 2005-09-29 | $8.23 | $8.58 | 758,025 | — | — |
| 2005-09-28 | $7.79 | $8.12 | 415,800 | — | — |
| 2005-09-27 | $7.65 | $7.98 | 346,050 | — | — |
| 2005-09-26 | $7.53 | $7.86 | 331,650 | — | — |
| 2005-09-23 | $7.39 | $7.71 | 201,825 | — | — |
| 2005-09-22 | $7.27 | $7.58 | 850,950 | — | — |
| 2005-09-21 | $7.01 | $7.31 | 1,149,075 | — | — |
| 2005-09-20 | $7.51 | $7.83 | 494,550 | — | — |
| 2005-09-19 | $7.72 | $8.05 | 322,650 | — | — |
| 2005-09-16 | $7.85 | $8.19 | 1,658,700 | — | — |
| 2005-09-15 | $7.80 | $8.14 | 513,900 | — | — |
| 2005-09-14 | $8.03 | $8.37 | 236,025 | — | — |
| 2005-09-13 | $8.28 | $8.64 | 361,575 | — | — |
| 2005-09-12 | $8.43 | $8.79 | 328,500 | — | — |
| 2005-09-09 | $8.16 | $8.51 | 165,375 | — | — |
| 2005-09-08 | $8.16 | $8.51 | 174,150 | — | — |
| 2005-09-07 | $8.25 | $8.61 | 144,675 | — | — |
| 2005-09-06 | $8.15 | $8.50 | 288,450 | — | — |
| 2005-09-02 | $8.09 | $8.44 | 202,275 | — | — |
| 2005-09-01 | $8.23 | $8.58 | 366,525 | — | — |
| 2005-08-31 | $8.20 | $8.55 | 238,725 | — | — |
| 2005-08-30 | $8.03 | $8.38 | 413,100 | — | — |
| 2005-08-29 | $8.05 | $8.40 | 207,900 | — | — |
| 2005-08-26 | $7.99 | $8.33 | 450,000 | — | — |
| 2005-08-25 | $8.04 | $8.38 | 384,525 | — | — |
| 2005-08-24 | $8.12 | $8.47 | 301,500 | — | — |
| 2005-08-23 | $8.12 | $8.47 | 287,550 | — | — |
| 2005-08-22 | $8.18 | $8.53 | 948,375 | — | — |
| 2005-08-19 | $7.97 | $8.31 | 888,075 | — | — |
| 2005-08-18 | $7.85 | $8.19 | 447,750 | — | — |
| 2005-08-17 | $7.84 | $8.17 | 794,025 | — | — |
| 2005-08-16 | $7.49 | $7.82 | 583,875 | — | — |
| 2005-08-15 | $7.62 | $7.95 | 406,575 | — | — |
| 2005-08-12 | $7.78 | $8.12 | 353,025 | — | — |
| 2005-08-11 | $7.76 | $8.09 | 391,725 | — | — |
| 2005-08-10 | $7.61 | $7.94 | 310,275 | — | — |
| 2005-08-09 | $7.73 | $8.06 | 830,475 | — | — |
| 2005-08-08 | $7.89 | $8.23 | 507,150 | — | — |
| 2005-08-05 | $7.92 | $8.26 | 756,225 | — | — |
| 2005-08-04 | $8.00 | $8.35 | 386,100 | — | — |
| 2005-08-03 | $8.00 | $8.34 | 393,750 | — | — |
| 2005-08-02 | $8.03 | $8.38 | 1,509,300 | — | — |
| 2005-08-01 | $8.05 | $8.40 | 598,050 | — | — |
| 2005-07-29 | $8.14 | $8.49 | 425,700 | — | — |
| 2005-07-28 | $8.30 | $8.66 | 656,100 | — | — |
| 2005-07-27 | $8.28 | $8.64 | 717,750 | — | — |
| 2005-07-26 | $8.61 | $8.94 | 367,425 | — | — |
| 2005-07-25 | $8.72 | $9.05 | 440,775 | — | — |
| 2005-07-22 | $8.73 | $9.07 | 639,225 | — | — |
| 2005-07-21 | $8.49 | $8.82 | 744,075 | — | — |
| 2005-07-20 | $8.49 | $8.82 | 1,168,200 | — | — |
| 2005-07-19 | $9.01 | $9.36 | 345,375 | — | — |
| 2005-07-18 | $8.99 | $9.34 | 181,575 | — | — |
| 2005-07-15 | $9.06 | $9.41 | 279,900 | — | — |
| 2005-07-14 | $9.01 | $9.36 | 451,125 | — | — |
| 2005-07-13 | $9.10 | $9.45 | 286,200 | — | — |
| 2005-07-12 | $9.32 | $9.69 | 629,775 | — | — |
| 2005-07-11 | $9.60 | $9.97 | 806,175 | — | — |
| 2005-07-08 | $9.37 | $9.74 | 427,275 | — | — |
| 2005-07-07 | $9.20 | $9.55 | 450,675 | — | — |
| 2005-07-06 | $9.18 | $9.53 | 466,875 | — | — |
| 2005-07-05 | $9.11 | $9.46 | 257,175 | — | — |
| 2005-07-01 | $8.96 | $9.31 | 282,375 | — | — |
| 2005-06-30 | $8.92 | $9.27 | 722,475 | — | — |
| 2005-06-29 | $8.79 | $9.13 | 661,050 | — | — |
| 2005-06-28 | $8.53 | $8.86 | 1,078,200 | — | — |
| 2005-06-27 | $8.60 | $8.93 | 596,925 | — | — |
| 2005-06-24 | $8.86 | $9.20 | 475,875 | — | — |
| 2005-06-23 | $9.06 | $9.41 | 221,625 | — | — |
| 2005-06-22 | $9.18 | $9.53 | 800,100 | — | — |
| 2005-06-21 | $8.89 | $9.23 | 1,020,825 | — | — |
| 2005-06-20 | $8.68 | $9.01 | 1,006,200 | — | — |
| 2005-06-17 | $8.97 | $9.32 | 935,775 | — | — |
| 2005-06-16 | $9.14 | $9.49 | 645,975 | — | — |
| 2005-06-15 | $9.15 | $9.51 | 1,034,550 | — | — |
| 2005-06-14 | $9.15 | $9.51 | 1,410,975 | — | — |
| 2005-06-13 | $8.83 | $9.17 | 366,975 | — | — |
| 2005-06-10 | $8.76 | $9.09 | 226,800 | — | — |
| 2005-06-09 | $8.76 | $9.09 | 363,825 | — | — |
| 2005-06-08 | $8.72 | $9.06 | 439,650 | — | — |
| 2005-06-07 | $8.70 | $9.03 | 561,825 | — | — |
| 2005-06-06 | $8.54 | $8.87 | 325,350 | — | — |
| 2005-06-03 | $8.50 | $8.83 | 310,725 | — | — |
| 2005-06-02 | $8.36 | $8.68 | 341,775 | — | — |
| 2005-06-01 | $8.32 | $8.64 | 281,700 | — | — |
| 2005-05-31 | $8.31 | $8.63 | 661,275 | — | — |
| 2005-05-27 | $8.38 | $8.71 | 432,000 | — | — |
| 2005-05-26 | $8.14 | $8.45 | 761,625 | — | — |
| 2005-05-25 | $8.00 | $8.31 | 328,950 | — | — |
| 2005-05-24 | $8.17 | $8.49 | 448,650 | — | — |
| 2005-05-23 | $8.28 | $8.60 | 756,900 | — | — |
| 2005-05-20 | $7.95 | $8.26 | 446,850 | — | — |
| 2005-05-19 | $8.02 | $8.33 | 469,800 | — | — |
| 2005-05-18 | $8.07 | $8.38 | 526,500 | — | — |
| 2005-05-17 | $8.12 | $8.43 | 669,150 | — | — |
| 2005-05-16 | $8.02 | $8.33 | 676,575 | — | — |
| 2005-05-13 | $7.84 | $8.15 | 586,800 | — | — |
| 2005-05-12 | $7.91 | $8.21 | 331,650 | — | — |
| 2005-05-11 | $8.16 | $8.48 | 846,225 | — | — |
| 2005-05-10 | $8.01 | $8.32 | 913,050 | — | — |
| 2005-05-09 | $7.74 | $8.04 | 1,162,125 | — | — |
| 2005-05-06 | $7.68 | $7.98 | 499,500 | — | — |
| 2005-05-05 | $7.64 | $7.94 | 563,625 | — | — |
| 2005-05-04 | $7.64 | $7.94 | 436,275 | — | — |
| 2005-05-03 | $7.52 | $7.82 | 434,700 | — | — |
| 2005-05-02 | $7.51 | $7.81 | 854,888 | — | — |
| 2005-04-29 | $7.48 | $7.75 | 5,310,225 | — | — |
| 2005-04-28 | $7.51 | $7.78 | 1,056,713 | — | — |
| 2005-04-27 | $7.51 | $7.78 | 2,539,013 | — | — |
| 2005-04-26 | $7.12 | $7.37 | 300,038 | — | — |
| 2005-04-25 | $7.16 | $7.42 | 379,350 | — | — |
| 2005-04-22 | $7.12 | $7.38 | 339,188 | — | — |
| 2005-04-21 | $7.08 | $7.33 | 422,550 | — | — |
| 2005-04-20 | $7.07 | $7.32 | 926,775 | — | — |
| 2005-04-19 | $7.09 | $7.34 | 693,225 | — | — |
| 2005-04-18 | $6.30 | $6.53 | 1,335,488 | — | — |
| 2005-04-15 | $6.65 | $6.89 | 470,138 | — | — |
| 2005-04-14 | $7.02 | $7.27 | 412,425 | — | — |
| 2005-04-13 | $7.08 | $7.33 | 239,288 | — | — |
| 2005-04-12 | $7.13 | $7.38 | 512,663 | — | — |
| 2005-04-11 | $7.03 | $7.28 | 411,075 | — | — |
| 2005-04-08 | $7.21 | $7.47 | 204,525 | — | — |
| 2005-04-07 | $7.19 | $7.45 | 304,425 | — | — |
| 2005-04-06 | $7.29 | $7.55 | 305,100 | — | — |
| 2005-04-05 | $7.20 | $7.46 | 439,425 | — | — |
| 2005-04-04 | $7.19 | $7.44 | 287,213 | — | — |
| 2005-04-01 | $7.02 | $7.27 | 337,163 | — | — |
| 2005-03-31 | $7.19 | $7.44 | 821,475 | — | — |
| 2005-03-30 | $7.35 | $7.61 | 1,027,350 | — | — |
| 2005-03-29 | $7.09 | $7.35 | 403,650 | — | — |
| 2005-03-28 | $6.95 | $7.20 | 494,775 | — | — |
| 2005-03-24 | $6.91 | $7.16 | 174,488 | — | — |
| 2005-03-23 | $6.89 | $7.14 | 162,000 | — | — |
| 2005-03-22 | $6.81 | $7.05 | 204,863 | — | — |
| 2005-03-21 | $6.91 | $7.16 | 148,163 | — | — |
| 2005-03-18 | $6.78 | $7.03 | 366,188 | — | — |
| 2005-03-17 | $6.88 | $7.12 | 285,525 | — | — |
| 2005-03-16 | $6.84 | $7.08 | 247,388 | — | — |
| 2005-03-15 | $6.83 | $7.07 | 269,325 | — | — |
| 2005-03-14 | $6.85 | $7.10 | 335,813 | — | — |
| 2005-03-11 | $6.88 | $7.12 | 247,050 | — | — |
| 2005-03-10 | $6.90 | $7.15 | 400,275 | — | — |
| 2005-03-09 | $6.92 | $7.17 | 447,188 | — | — |
| 2005-03-08 | $6.95 | $7.20 | 604,463 | — | — |
| 2005-03-07 | $6.65 | $6.89 | 298,013 | — | — |
| 2005-03-04 | $6.94 | $7.19 | 257,850 | — | — |
| 2005-03-03 | $6.95 | $7.20 | 348,638 | — | — |
| 2005-03-02 | $6.91 | $7.16 | 299,363 | — | — |
| 2005-03-01 | $6.91 | $7.16 | 512,325 | — | — |
| 2005-02-28 | $6.79 | $7.04 | 370,238 | — | — |
| 2005-02-25 | $6.96 | $7.21 | 218,025 | — | — |
| 2005-02-24 | $6.87 | $7.12 | 597,375 | — | — |
| 2005-02-23 | $6.67 | $6.91 | 656,438 | — | — |
| 2005-02-22 | $6.44 | $6.68 | 680,400 | — | — |
| 2005-02-18 | $6.29 | $6.52 | 192,713 | — | — |
| 2005-02-17 | $6.46 | $6.69 | 258,525 | — | — |
| 2005-02-16 | $6.37 | $6.60 | 439,088 | — | — |
| 2005-02-15 | $6.00 | $6.22 | 277,088 | — | — |
| 2005-02-14 | $5.97 | $6.18 | 124,875 | — | — |
| 2005-02-11 | $6.05 | $6.27 | 183,263 | — | — |
| 2005-02-10 | $5.87 | $6.08 | 82,688 | — | — |
| 2005-02-09 | $5.81 | $6.02 | 111,713 | — | — |
| 2005-02-08 | $6.00 | $6.22 | 183,600 | — | — |
| 2005-02-07 | $5.91 | $6.12 | 170,775 | — | — |
| 2005-02-04 | $5.93 | $6.14 | 120,488 | — | — |
| 2005-02-03 | $5.93 | $6.14 | 46,238 | — | — |
| 2005-02-02 | $5.93 | $6.14 | 168,750 | — | — |
| 2005-02-01 | $5.93 | $6.14 | 327,713 | — | — |
| 2005-01-31 | $5.78 | $5.99 | 159,300 | — | — |
| 2005-01-28 | $5.85 | $6.06 | 163,013 | — | — |
| 2005-01-27 | $5.93 | $6.14 | 302,738 | — | — |
| 2005-01-26 | $5.82 | $6.03 | 244,013 | — | — |
| 2005-01-25 | $5.78 | $5.96 | 103,950 | — | — |
| 2005-01-24 | $5.78 | $5.96 | 155,925 | — | — |
| 2005-01-21 | $5.76 | $5.94 | 302,738 | — | — |
| 2005-01-20 | $5.70 | $5.88 | 219,375 | — | — |
| 2005-01-19 | $5.57 | $5.75 | 433,688 | — | — |
| 2005-01-18 | $5.71 | $5.89 | 105,975 | — | — |
| 2005-01-14 | $5.69 | $5.87 | 118,463 | — | — |
| 2005-01-13 | $5.58 | $5.75 | 133,988 | — | — |
| 2005-01-12 | $5.75 | $5.93 | 366,188 | — | — |
| 2005-01-11 | $5.78 | $5.96 | 116,100 | — | — |
| 2005-01-10 | $5.78 | $5.96 | 185,963 | — | — |
| 2005-01-07 | $5.87 | $6.05 | 136,013 | — | — |
| 2005-01-06 | $5.85 | $6.03 | 156,263 | — | — |
| 2005-01-05 | $5.70 | $5.87 | 144,788 | — | — |
| 2005-01-04 | $5.74 | $5.91 | 205,875 | — | — |
| 2005-01-03 | $5.92 | $6.10 | 586,913 | — | — |