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
- 1997-01-09 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 | $8.59 | $12.38 | 172,125 | — | — |
| 2005-12-29 | $8.88 | $12.79 | 150,300 | — | — |
| 2005-12-28 | $8.95 | $12.90 | 219,150 | — | — |
| 2005-12-27 | $9.04 | $12.96 | 126,225 | — | — |
| 2005-12-23 | $9.06 | $13.00 | 85,500 | — | — |
| 2005-12-22 | $9.04 | $12.97 | 158,625 | — | — |
| 2005-12-21 | $8.98 | $12.88 | 433,125 | — | — |
| 2005-12-20 | $8.60 | $12.33 | 364,275 | — | — |
| 2005-12-19 | $8.50 | $12.19 | 289,800 | — | — |
| 2005-12-16 | $8.32 | $11.93 | 254,925 | — | — |
| 2005-12-15 | $8.09 | $11.61 | 298,575 | — | — |
| 2005-12-14 | $8.02 | $11.51 | 295,425 | — | — |
| 2005-12-13 | $8.05 | $11.55 | 256,500 | — | — |
| 2005-12-12 | $8.03 | $11.51 | 155,475 | — | — |
| 2005-12-09 | $8.18 | $11.74 | 142,425 | — | — |
| 2005-12-08 | $8.30 | $11.90 | 647,100 | — | — |
| 2005-12-07 | $7.93 | $11.38 | 278,325 | — | — |
| 2005-12-06 | $7.81 | $11.21 | 314,550 | — | — |
| 2005-12-05 | $7.86 | $11.28 | 409,500 | — | — |
| 2005-12-02 | $7.90 | $11.34 | 390,150 | — | — |
| 2005-12-01 | $8.32 | $11.93 | 199,575 | — | — |
| 2005-11-30 | $8.48 | $12.16 | 109,125 | — | — |
| 2005-11-29 | $8.47 | $12.15 | 226,800 | — | — |
| 2005-11-28 | $8.56 | $12.28 | 100,350 | — | — |
| 2005-11-25 | $8.52 | $12.22 | 133,200 | — | — |
| 2005-11-23 | $8.86 | $12.71 | 146,700 | — | — |
| 2005-11-22 | $8.96 | $12.86 | 392,175 | — | — |
| 2005-11-21 | $9.33 | $13.39 | 392,625 | — | — |
| 2005-11-18 | $8.73 | $12.53 | 242,100 | — | — |
| 2005-11-17 | $8.40 | $12.06 | 295,650 | — | — |
| 2005-11-16 | $8.68 | $12.45 | 169,650 | — | — |
| 2005-11-15 | $8.51 | $12.21 | 220,500 | — | — |
| 2005-11-14 | $8.67 | $12.44 | 331,200 | — | — |
| 2005-11-11 | $8.36 | $12.00 | 284,850 | — | — |
| 2005-11-10 | $8.26 | $11.85 | 815,175 | — | — |
| 2005-11-09 | $8.77 | $12.59 | 731,250 | — | — |
| 2005-11-08 | $8.77 | $12.59 | 2,516,625 | — | — |
| 2005-11-07 | $11.67 | $16.74 | 347,400 | — | — |
| 2005-11-04 | $10.64 | $15.27 | 214,425 | — | — |
| 2005-11-03 | $11.22 | $16.10 | 308,250 | — | — |
| 2005-11-02 | $11.54 | $16.55 | 389,700 | — | — |
| 2005-11-01 | $10.33 | $14.82 | 121,725 | — | — |
| 2005-10-31 | $9.85 | $14.13 | 169,200 | — | — |
| 2005-10-28 | $9.89 | $14.19 | 193,275 | — | — |
| 2005-10-27 | $9.48 | $13.60 | 286,875 | — | — |
| 2005-10-26 | $10.40 | $14.92 | 107,550 | — | — |
| 2005-10-25 | $10.63 | $15.25 | 108,675 | — | — |
| 2005-10-24 | $10.68 | $15.32 | 106,200 | — | — |
| 2005-10-21 | $10.61 | $15.22 | 182,475 | — | — |
| 2005-10-20 | $10.73 | $15.39 | 213,075 | — | — |
| 2005-10-19 | $10.84 | $15.54 | 211,950 | — | — |
| 2005-10-18 | $10.56 | $15.15 | 251,775 | — | — |
| 2005-10-17 | $10.28 | $14.75 | 119,250 | — | — |
| 2005-10-14 | $10.00 | $14.34 | 92,475 | — | — |
| 2005-10-13 | $9.81 | $14.08 | 125,775 | — | — |
| 2005-10-12 | $9.72 | $13.94 | 140,625 | — | — |
| 2005-10-11 | $9.85 | $14.13 | 222,975 | — | — |
| 2005-10-10 | $10.18 | $14.60 | 158,625 | — | — |
| 2005-10-07 | $10.28 | $14.75 | 115,875 | — | — |
| 2005-10-06 | $9.86 | $14.14 | 174,375 | — | — |
| 2005-10-05 | $10.09 | $14.48 | 208,800 | — | — |
| 2005-10-04 | $10.57 | $15.17 | 156,600 | — | — |
| 2005-10-03 | $10.61 | $15.22 | 225,225 | — | — |
| 2005-09-30 | $10.80 | $15.49 | 164,250 | — | — |
| 2005-09-29 | $10.76 | $15.44 | 185,625 | — | — |
| 2005-09-28 | $10.72 | $15.38 | 408,825 | — | — |
| 2005-09-27 | $10.55 | $15.07 | 125,100 | — | — |
| 2005-09-26 | $10.59 | $15.13 | 169,425 | — | — |
| 2005-09-23 | $10.40 | $14.85 | 74,700 | — | — |
| 2005-09-22 | $9.96 | $14.23 | 124,875 | — | — |
| 2005-09-21 | $10.12 | $14.46 | 247,275 | — | — |
| 2005-09-20 | $9.89 | $14.13 | 263,250 | — | — |
| 2005-09-19 | $10.00 | $14.28 | 276,750 | — | — |
| 2005-09-16 | $9.88 | $14.12 | 258,075 | — | — |
| 2005-09-15 | $9.51 | $13.58 | 274,500 | — | — |
| 2005-09-14 | $9.99 | $14.27 | 377,325 | — | — |
| 2005-09-13 | $10.83 | $15.47 | 634,500 | — | — |
| 2005-09-12 | $10.32 | $14.75 | 1,029,375 | — | — |
| 2005-09-09 | $9.13 | $13.04 | 237,825 | — | — |
| 2005-09-08 | $9.18 | $13.11 | 192,150 | — | — |
| 2005-09-07 | $9.06 | $12.94 | 167,175 | — | — |
| 2005-09-06 | $9.01 | $12.88 | 404,325 | — | — |
| 2005-09-02 | $9.20 | $13.14 | 236,475 | — | — |
| 2005-09-01 | $9.19 | $13.13 | 263,925 | — | — |
| 2005-08-31 | $8.88 | $12.69 | 596,700 | — | — |
| 2005-08-30 | $8.92 | $12.75 | 148,950 | — | — |
| 2005-08-29 | $9.11 | $13.01 | 198,000 | — | — |
| 2005-08-26 | $8.88 | $12.68 | 167,400 | — | — |
| 2005-08-25 | $8.97 | $12.82 | 337,050 | — | — |
| 2005-08-24 | $9.13 | $13.05 | 136,125 | — | — |
| 2005-08-23 | $9.25 | $13.22 | 178,200 | — | — |
| 2005-08-22 | $9.46 | $13.52 | 254,925 | — | — |
| 2005-08-19 | $9.23 | $13.19 | 547,200 | — | — |
| 2005-08-18 | $8.84 | $12.62 | 686,700 | — | — |
| 2005-08-17 | $8.66 | $12.37 | 728,325 | — | — |
| 2005-08-16 | $9.44 | $13.48 | 486,000 | — | — |
| 2005-08-15 | $9.57 | $13.67 | 416,025 | — | — |
| 2005-08-12 | $9.46 | $13.51 | 576,450 | — | — |
| 2005-08-11 | $9.77 | $13.96 | 618,300 | — | — |
| 2005-08-10 | $9.84 | $14.05 | 1,489,950 | — | — |
| 2005-08-09 | $10.71 | $15.30 | 1,877,400 | — | — |
| 2005-08-08 | $12.80 | $18.28 | 652,725 | — | — |
| 2005-08-05 | $12.56 | $17.94 | 706,950 | — | — |
| 2005-08-04 | $13.36 | $19.09 | 397,125 | — | — |
| 2005-08-03 | $13.75 | $19.64 | 319,050 | — | — |
| 2005-08-02 | $14.37 | $20.53 | 326,700 | — | — |
| 2005-08-01 | $14.19 | $20.26 | 642,150 | — | — |
| 2005-07-29 | $13.50 | $19.28 | 193,725 | — | — |
| 2005-07-28 | $13.20 | $18.86 | 211,950 | — | — |
| 2005-07-27 | $13.49 | $19.27 | 247,275 | — | — |
| 2005-07-26 | $13.64 | $19.49 | 211,275 | — | — |
| 2005-07-25 | $13.42 | $19.17 | 311,850 | — | — |
| 2005-07-22 | $12.98 | $18.54 | 453,825 | — | — |
| 2005-07-21 | $13.40 | $19.15 | 272,700 | — | — |
| 2005-07-20 | $13.56 | $19.37 | 358,200 | — | — |
| 2005-07-19 | $12.95 | $18.50 | 438,075 | — | — |
| 2005-07-18 | $12.83 | $18.33 | 542,475 | — | — |
| 2005-07-15 | $12.21 | $17.45 | 202,838 | — | — |
| 2005-07-14 | $11.87 | $16.95 | 295,988 | — | — |
| 2005-07-13 | $12.01 | $17.15 | 309,488 | — | — |
| 2005-07-12 | $11.70 | $16.72 | 372,600 | — | — |
| 2005-07-11 | $11.67 | $16.67 | 1,029,375 | — | — |
| 2005-07-08 | $12.22 | $17.45 | 664,200 | — | — |
| 2005-07-07 | $11.59 | $16.56 | 310,163 | — | — |
| 2005-07-06 | $11.63 | $16.62 | 420,525 | — | — |
| 2005-07-05 | $11.73 | $16.76 | 532,238 | — | — |
| 2005-07-01 | $10.97 | $15.68 | 171,450 | — | — |
| 2005-06-30 | $10.78 | $15.40 | 287,213 | — | — |
| 2005-06-29 | $11.08 | $15.83 | 276,750 | — | — |
| 2005-06-28 | $10.83 | $15.47 | 440,438 | — | — |
| 2005-06-27 | $10.27 | $14.65 | 690,188 | — | — |
| 2005-06-24 | $10.67 | $15.22 | 1,266,300 | — | — |
| 2005-06-23 | $10.70 | $15.27 | 1,028,363 | — | — |
| 2005-06-22 | $11.44 | $16.31 | 573,413 | — | — |
| 2005-06-21 | $11.07 | $15.79 | 474,525 | — | — |
| 2005-06-20 | $10.89 | $15.53 | 417,825 | — | — |
| 2005-06-17 | $11.07 | $15.79 | 234,900 | — | — |
| 2005-06-16 | $11.17 | $15.93 | 391,500 | — | — |
| 2005-06-15 | $10.96 | $15.64 | 611,888 | — | — |
| 2005-06-14 | $10.70 | $15.26 | 351,000 | — | — |
| 2005-06-13 | $10.64 | $15.18 | 810,000 | — | — |
| 2005-06-10 | $10.00 | $14.27 | 445,500 | — | — |
| 2005-06-09 | $9.73 | $13.88 | 885,600 | — | — |
| 2005-06-08 | $9.94 | $14.18 | 2,122,538 | — | — |
| 2005-06-07 | $11.00 | $15.69 | 794,475 | — | — |
| 2005-06-06 | $11.35 | $16.18 | 818,438 | — | — |
| 2005-06-03 | $10.89 | $15.54 | 501,188 | — | — |
| 2005-06-02 | $11.04 | $15.74 | 472,838 | — | — |
| 2005-06-01 | $10.77 | $15.37 | 1,284,863 | — | — |
| 2005-05-31 | $10.94 | $15.60 | 1,576,463 | — | — |
| 2005-05-27 | $10.36 | $14.77 | 1,652,400 | — | — |
| 2005-05-26 | $10.00 | $14.26 | 907,200 | — | — |
| 2005-05-25 | $9.57 | $13.65 | 557,888 | — | — |
| 2005-05-24 | $9.49 | $13.53 | 896,063 | — | — |
| 2005-05-23 | $9.65 | $13.76 | 1,578,150 | — | — |
| 2005-05-20 | $8.74 | $12.47 | 212,963 | — | — |
| 2005-05-19 | $8.56 | $12.21 | 388,463 | — | — |
| 2005-05-18 | $8.62 | $12.29 | 314,213 | — | — |
| 2005-05-17 | $8.41 | $12.00 | 296,663 | — | — |
| 2005-05-16 | $7.94 | $11.33 | 317,250 | — | — |
| 2005-05-13 | $7.87 | $11.22 | 364,500 | — | — |
| 2005-05-12 | $8.08 | $11.53 | 710,775 | — | — |
| 2005-05-11 | $8.57 | $12.23 | 507,263 | — | — |
| 2005-05-10 | $8.21 | $11.71 | 1,938,263 | — | — |
| 2005-05-09 | $9.08 | $12.96 | 895,050 | — | — |
| 2005-05-06 | $8.34 | $11.89 | 587,925 | — | — |
| 2005-05-05 | $7.96 | $11.36 | 427,613 | — | — |
| 2005-05-04 | $7.52 | $10.73 | 513,000 | — | — |
| 2005-05-03 | $7.88 | $11.24 | 329,063 | — | — |
| 2005-05-02 | $8.19 | $11.68 | 432,675 | — | — |
| 2005-04-29 | $8.04 | $11.46 | 402,638 | — | — |
| 2005-04-28 | $7.86 | $11.21 | 460,013 | — | — |
| 2005-04-27 | $7.56 | $10.79 | 832,613 | — | — |
| 2005-04-26 | $8.42 | $12.01 | 333,788 | — | — |
| 2005-04-25 | $8.58 | $12.24 | 560,925 | — | — |
| 2005-04-22 | $8.88 | $12.67 | 753,300 | — | — |
| 2005-04-21 | $8.53 | $12.17 | 810,000 | — | — |
| 2005-04-20 | $8.63 | $12.32 | 1,503,900 | — | — |
| 2005-04-19 | $8.47 | $12.07 | 1,114,088 | — | — |
| 2005-04-18 | $7.43 | $10.60 | 1,039,838 | — | — |
| 2005-04-15 | $6.87 | $9.80 | 964,913 | — | — |
| 2005-04-14 | $7.50 | $10.70 | 641,588 | — | — |
| 2005-04-13 | $8.25 | $11.77 | 465,750 | — | — |
| 2005-04-12 | $8.63 | $12.31 | 1,921,050 | — | — |
| 2005-04-11 | $9.06 | $12.93 | 1,065,825 | — | — |
| 2005-04-08 | $9.44 | $13.47 | 378,000 | — | — |
| 2005-04-07 | $9.61 | $13.70 | 1,396,575 | — | — |
| 2005-04-06 | $10.09 | $14.39 | 732,375 | — | — |
| 2005-04-05 | $9.44 | $13.47 | 331,425 | — | — |
| 2005-04-04 | $9.42 | $13.44 | 864,675 | — | — |
| 2005-04-01 | $9.36 | $13.35 | 1,374,975 | — | — |
| 2005-03-31 | $8.91 | $12.70 | 1,163,700 | — | — |
| 2005-03-30 | $8.50 | $12.13 | 646,313 | — | — |
| 2005-03-29 | $7.72 | $11.01 | 744,525 | — | — |
| 2005-03-28 | $8.29 | $11.79 | 1,109,700 | — | — |
| 2005-03-24 | $7.91 | $11.25 | 498,150 | — | — |
| 2005-03-23 | $7.11 | $10.12 | 458,663 | — | — |
| 2005-03-22 | $7.08 | $10.07 | 387,450 | — | — |
| 2005-03-21 | $6.81 | $9.69 | 277,763 | — | — |
| 2005-03-18 | $6.54 | $9.31 | 106,313 | — | — |
| 2005-03-17 | $6.52 | $9.27 | 184,950 | — | — |
| 2005-03-16 | $6.60 | $9.39 | 354,713 | — | — |
| 2005-03-15 | $6.91 | $9.83 | 465,075 | — | — |
| 2005-03-14 | $6.95 | $9.89 | 406,688 | — | — |
| 2005-03-11 | $6.56 | $9.34 | 121,163 | — | — |
| 2005-03-10 | $6.57 | $9.34 | 171,450 | — | — |
| 2005-03-09 | $6.49 | $9.24 | 151,875 | — | — |
| 2005-03-08 | $6.34 | $9.02 | 217,688 | — | — |
| 2005-03-07 | $6.40 | $9.10 | 315,900 | — | — |
| 2005-03-04 | $6.29 | $8.95 | 208,913 | — | — |
| 2005-03-03 | $6.24 | $8.88 | 738,113 | — | — |
| 2005-03-02 | $5.89 | $8.38 | 657,113 | — | — |
| 2005-03-01 | $5.72 | $8.14 | 1,145,475 | — | — |
| 2005-02-28 | $4.88 | $6.95 | 173,138 | — | — |
| 2005-02-25 | $5.03 | $7.15 | 91,800 | — | — |
| 2005-02-24 | $5.14 | $7.32 | 203,850 | — | — |
| 2005-02-23 | $5.29 | $7.53 | 346,275 | — | — |
| 2005-02-22 | $5.26 | $7.49 | 103,950 | — | — |
| 2005-02-18 | $5.13 | $7.29 | 146,138 | — | — |
| 2005-02-17 | $5.07 | $7.21 | 91,800 | — | — |
| 2005-02-16 | $5.12 | $7.28 | 238,950 | — | — |
| 2005-02-15 | $5.12 | $7.28 | 41,175 | — | — |
| 2005-02-14 | $4.98 | $7.08 | 169,425 | — | — |
| 2005-02-11 | $4.90 | $6.98 | 57,375 | — | — |
| 2005-02-10 | $5.11 | $7.27 | 105,975 | — | — |
| 2005-02-09 | $4.97 | $7.06 | 125,213 | — | — |
| 2005-02-08 | $5.26 | $7.48 | 283,838 | — | — |
| 2005-02-07 | $4.98 | $7.09 | 98,213 | — | — |
| 2005-02-04 | $4.74 | $6.74 | 94,838 | — | — |
| 2005-02-03 | $4.72 | $6.71 | 136,688 | — | — |
| 2005-02-02 | $4.70 | $6.68 | 86,738 | — | — |
| 2005-02-01 | $4.67 | $6.64 | 146,138 | — | — |
| 2005-01-31 | $4.58 | $6.51 | 28,688 | — | — |
| 2005-01-28 | $4.45 | $6.33 | 6,750 | — | — |
| 2005-01-27 | $4.50 | $6.41 | 47,588 | — | — |
| 2005-01-26 | $4.50 | $6.41 | 139,725 | — | — |
| 2005-01-25 | $4.77 | $6.79 | 62,438 | — | — |
| 2005-01-24 | $4.95 | $7.04 | 93,488 | — | — |
| 2005-01-21 | $5.04 | $7.17 | 98,213 | — | — |
| 2005-01-20 | $4.96 | $7.06 | 37,800 | — | — |
| 2005-01-19 | $4.96 | $7.05 | 52,650 | — | — |
| 2005-01-18 | $4.99 | $7.10 | 250,763 | — | — |
| 2005-01-14 | $4.81 | $6.85 | 88,763 | — | — |
| 2005-01-13 | $4.71 | $6.70 | 94,500 | — | — |
| 2005-01-12 | $4.74 | $6.74 | 32,063 | — | — |
| 2005-01-11 | $4.72 | $6.71 | 91,800 | — | — |
| 2005-01-10 | $4.66 | $6.63 | 213,975 | — | — |
| 2005-01-07 | $4.32 | $6.14 | 35,775 | — | — |
| 2005-01-06 | $4.30 | $6.11 | 17,550 | — | — |
| 2005-01-05 | $4.37 | $6.22 | 44,550 | — | — |
| 2005-01-04 | $4.51 | $6.41 | 26,325 | — | — |
| 2005-01-03 | $4.56 | $6.49 | 83,025 | — | — |