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
- 1996-03-13 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 | $8.84 | $8.84 | 420,800 | — | — |
| 2005-12-29 | $9.03 | $9.03 | 478,400 | — | — |
| 2005-12-28 | $8.91 | $8.91 | 428,800 | — | — |
| 2005-12-27 | $8.78 | $8.78 | 636,000 | — | — |
| 2005-12-23 | $8.93 | $8.93 | 717,600 | — | — |
| 2005-12-22 | $8.74 | $8.74 | 568,000 | — | — |
| 2005-12-21 | $8.70 | $8.70 | 1,013,200 | — | — |
| 2005-12-20 | $8.46 | $8.46 | 697,200 | — | — |
| 2005-12-19 | $8.49 | $8.49 | 786,800 | — | — |
| 2005-12-16 | $8.75 | $8.75 | 1,928,800 | — | — |
| 2005-12-15 | $8.98 | $8.98 | 968,800 | — | — |
| 2005-12-14 | $9.00 | $9.00 | 741,200 | — | — |
| 2005-12-13 | $8.99 | $8.99 | 1,296,800 | — | — |
| 2005-12-12 | $9.42 | $9.42 | 506,800 | — | — |
| 2005-12-09 | $9.50 | $9.50 | 420,400 | — | — |
| 2005-12-08 | $9.54 | $9.54 | 948,000 | — | — |
| 2005-12-07 | $9.91 | $9.91 | 323,200 | — | — |
| 2005-12-06 | $10.09 | $10.09 | 568,400 | — | — |
| 2005-12-05 | $10.06 | $10.06 | 620,400 | — | — |
| 2005-12-02 | $10.23 | $10.23 | 290,400 | — | — |
| 2005-12-01 | $10.11 | $10.11 | 716,800 | — | — |
| 2005-11-30 | $10.14 | $10.14 | 934,000 | — | — |
| 2005-11-29 | $10.15 | $10.15 | 801,600 | — | — |
| 2005-11-28 | $9.92 | $9.92 | 1,056,000 | — | — |
| 2005-11-25 | $10.07 | $10.07 | 77,600 | — | — |
| 2005-11-23 | $10.06 | $10.06 | 518,000 | — | — |
| 2005-11-22 | $10.09 | $10.09 | 818,800 | — | — |
| 2005-11-21 | $10.05 | $10.05 | 887,200 | — | — |
| 2005-11-18 | $10.15 | $10.15 | 671,200 | — | — |
| 2005-11-17 | $9.88 | $9.88 | 1,248,400 | — | — |
| 2005-11-16 | $9.66 | $9.66 | 650,400 | — | — |
| 2005-11-15 | $9.48 | $9.48 | 610,800 | — | — |
| 2005-11-14 | $9.77 | $9.77 | 1,158,400 | — | — |
| 2005-11-11 | $10.03 | $10.03 | 1,116,000 | — | — |
| 2005-11-10 | $10.02 | $10.02 | 1,541,200 | — | — |
| 2005-11-09 | $9.64 | $9.64 | 1,300,400 | — | — |
| 2005-11-08 | $9.56 | $9.56 | 762,400 | — | — |
| 2005-11-07 | $9.55 | $9.55 | 696,000 | — | — |
| 2005-11-04 | $9.09 | $9.09 | 656,000 | — | — |
| 2005-11-03 | $9.34 | $9.34 | 507,600 | — | — |
| 2005-11-02 | $9.52 | $9.52 | 660,400 | — | — |
| 2005-11-01 | $9.08 | $9.08 | 442,800 | — | — |
| 2005-10-31 | $9.09 | $9.09 | 866,400 | — | — |
| 2005-10-28 | $8.73 | $8.73 | 771,600 | — | — |
| 2005-10-27 | $8.55 | $8.55 | 668,000 | — | — |
| 2005-10-26 | $8.73 | $8.73 | 602,800 | — | — |
| 2005-10-25 | $8.78 | $8.78 | 838,000 | — | — |
| 2005-10-24 | $8.63 | $8.63 | 910,000 | — | — |
| 2005-10-21 | $8.45 | $8.45 | 1,048,000 | — | — |
| 2005-10-20 | $8.21 | $8.21 | 2,508,400 | — | — |
| 2005-10-19 | $8.75 | $8.75 | 1,041,200 | — | — |
| 2005-10-18 | $8.51 | $8.51 | 914,400 | — | — |
| 2005-10-17 | $8.57 | $8.57 | 718,800 | — | — |
| 2005-10-14 | $8.57 | $8.57 | 9,146,800 | — | — |
| 2005-10-13 | $8.76 | $8.76 | 825,200 | — | — |
| 2005-10-12 | $8.75 | $8.75 | 3,157,600 | — | — |
| 2005-10-11 | $8.71 | $8.70 | 643,200 | — | — |
| 2005-10-10 | $8.54 | $8.54 | 219,200 | — | — |
| 2005-10-07 | $8.51 | $8.51 | 444,400 | — | — |
| 2005-10-06 | $8.24 | $8.24 | 392,000 | — | — |
| 2005-10-05 | $8.35 | $8.35 | 532,400 | — | — |
| 2005-10-04 | $8.64 | $8.64 | 759,600 | — | — |
| 2005-10-03 | $8.55 | $8.55 | 1,831,600 | — | — |
| 2005-09-30 | $9.18 | $9.18 | 371,200 | — | — |
| 2005-09-29 | $9.23 | $9.23 | 326,800 | — | — |
| 2005-09-28 | $8.82 | $8.82 | 255,200 | — | — |
| 2005-09-27 | $8.77 | $8.77 | 212,000 | — | — |
| 2005-09-26 | $8.67 | $8.67 | 260,000 | — | — |
| 2005-09-23 | $8.47 | $8.47 | 316,000 | — | — |
| 2005-09-22 | $8.45 | $8.45 | 669,600 | — | — |
| 2005-09-21 | $8.53 | $8.53 | 378,800 | — | — |
| 2005-09-20 | $8.88 | $8.88 | 784,800 | — | — |
| 2005-09-19 | $8.97 | $8.96 | 1,132,800 | — | — |
| 2005-09-16 | $8.74 | $8.74 | 543,600 | — | — |
| 2005-09-15 | $8.63 | $8.63 | 400,800 | — | — |
| 2005-09-14 | $8.49 | $8.49 | 590,400 | — | — |
| 2005-09-13 | $8.40 | $8.40 | 265,600 | — | — |
| 2005-09-12 | $8.49 | $8.49 | 541,600 | — | — |
| 2005-09-09 | $8.39 | $8.39 | 227,200 | — | — |
| 2005-09-08 | $8.31 | $8.31 | 483,600 | — | — |
| 2005-09-07 | $8.33 | $8.33 | 383,600 | — | — |
| 2005-09-06 | $8.27 | $8.27 | 477,600 | — | — |
| 2005-09-02 | $8.24 | $8.24 | 317,600 | — | — |
| 2005-09-01 | $8.29 | $8.29 | 432,000 | — | — |
| 2005-08-31 | $8.06 | $8.06 | 477,600 | — | — |
| 2005-08-30 | $7.80 | $7.80 | 267,600 | — | — |
| 2005-08-29 | $7.87 | $7.87 | 492,400 | — | — |
| 2005-08-26 | $7.81 | $7.81 | 365,600 | — | — |
| 2005-08-25 | $7.87 | $7.87 | 1,234,400 | — | — |
| 2005-08-24 | $8.11 | $8.11 | 531,600 | — | — |
| 2005-08-23 | $8.10 | $8.10 | 568,400 | — | — |
| 2005-08-22 | $7.88 | $7.88 | 308,000 | — | — |
| 2005-08-19 | $7.89 | $7.89 | 440,800 | — | — |
| 2005-08-18 | $7.76 | $7.76 | 614,800 | — | — |
| 2005-08-17 | $7.75 | $7.75 | 489,600 | — | — |
| 2005-08-16 | $7.69 | $7.69 | 852,800 | — | — |
| 2005-08-15 | $7.60 | $7.60 | 695,600 | — | — |
| 2005-08-12 | $7.61 | $7.61 | 451,600 | — | — |
| 2005-08-11 | $7.65 | $7.65 | 316,800 | — | — |
| 2005-08-10 | $7.49 | $7.49 | 516,000 | — | — |
| 2005-08-09 | $7.44 | $7.44 | 1,117,200 | — | — |
| 2005-08-08 | $7.52 | $7.52 | 1,220,400 | — | — |
| 2005-08-05 | $7.30 | $7.30 | 727,600 | — | — |
| 2005-08-04 | $7.42 | $7.42 | 679,200 | — | — |
| 2005-08-03 | $7.62 | $7.62 | 422,400 | — | — |
| 2005-08-02 | $7.74 | $7.74 | 504,000 | — | — |
| 2005-08-01 | $7.84 | $7.84 | 450,800 | — | — |
| 2005-07-29 | $7.75 | $7.75 | 654,800 | — | — |
| 2005-07-28 | $7.81 | $7.81 | 652,000 | — | — |
| 2005-07-27 | $7.60 | $7.60 | 864,000 | — | — |
| 2005-07-26 | $7.50 | $7.50 | 860,800 | — | — |
| 2005-07-25 | $7.46 | $7.46 | 1,654,800 | — | — |
| 2005-07-22 | $7.81 | $7.81 | 1,017,600 | — | — |
| 2005-07-21 | $7.86 | $7.86 | 3,910,800 | — | — |
| 2005-07-20 | $6.56 | $6.56 | 949,200 | — | — |
| 2005-07-19 | $6.27 | $6.27 | 425,600 | — | — |
| 2005-07-18 | $6.27 | $6.27 | 696,800 | — | — |
| 2005-07-15 | $6.43 | $6.43 | 390,000 | — | — |
| 2005-07-14 | $6.50 | $6.50 | 802,000 | — | — |
| 2005-07-13 | $6.50 | $6.50 | 665,200 | — | — |
| 2005-07-12 | $6.55 | $6.55 | 936,400 | — | — |
| 2005-07-11 | $6.78 | $6.78 | 846,400 | — | — |
| 2005-07-08 | $6.55 | $6.55 | 636,800 | — | — |
| 2005-07-07 | $6.38 | $6.38 | 550,000 | — | — |
| 2005-07-06 | $6.30 | $6.30 | 611,200 | — | — |
| 2005-07-05 | $6.35 | $6.35 | 793,200 | — | — |
| 2005-07-01 | $6.45 | $6.45 | 644,400 | — | — |
| 2005-06-30 | $6.26 | $6.26 | 461,200 | — | — |
| 2005-06-29 | $6.37 | $6.37 | 692,800 | — | — |
| 2005-06-28 | $6.34 | $6.34 | 601,600 | — | — |
| 2005-06-27 | $6.14 | $6.14 | 1,071,200 | — | — |
| 2005-06-24 | $6.11 | $6.11 | 1,732,400 | — | — |
| 2005-06-23 | $6.13 | $6.13 | 1,262,800 | — | — |
| 2005-06-22 | $6.43 | $6.43 | 1,118,000 | — | — |
| 2005-06-21 | $6.48 | $6.48 | 938,000 | — | — |
| 2005-06-20 | $6.67 | $6.67 | 1,013,200 | — | — |
| 2005-06-17 | $6.91 | $6.91 | 1,072,400 | — | — |
| 2005-06-16 | $6.76 | $6.76 | 694,800 | — | — |
| 2005-06-15 | $6.57 | $6.57 | 971,200 | — | — |
| 2005-06-14 | $6.44 | $6.43 | 1,403,600 | — | — |
| 2005-06-13 | $6.45 | $6.45 | 3,182,000 | — | — |
| 2005-06-10 | $6.06 | $6.06 | 4,162,400 | — | — |
| 2005-06-09 | $6.43 | $6.43 | 670,400 | — | — |
| 2005-06-08 | $6.59 | $6.59 | 1,007,600 | — | — |
| 2005-06-07 | $6.83 | $6.83 | 784,400 | — | — |
| 2005-06-06 | $6.80 | $6.80 | 921,600 | — | — |
| 2005-06-03 | $6.88 | $6.88 | 802,400 | — | — |
| 2005-06-02 | $6.80 | $6.80 | 661,200 | — | — |
| 2005-06-01 | $6.86 | $6.85 | 628,800 | — | — |
| 2005-05-31 | $6.87 | $6.87 | 850,400 | — | — |
| 2005-05-27 | $6.83 | $6.83 | 242,000 | — | — |
| 2005-05-26 | $6.82 | $6.82 | 661,200 | — | — |
| 2005-05-25 | $6.63 | $6.63 | 281,200 | — | — |
| 2005-05-24 | $6.74 | $6.74 | 357,600 | — | — |
| 2005-05-23 | $6.71 | $6.71 | 742,400 | — | — |
| 2005-05-20 | $6.66 | $6.66 | 1,111,200 | — | — |
| 2005-05-19 | $6.74 | $6.74 | 1,555,600 | — | — |
| 2005-05-18 | $7.01 | $7.01 | 529,600 | — | — |
| 2005-05-17 | $6.88 | $6.88 | 633,600 | — | — |
| 2005-05-16 | $6.82 | $6.82 | 1,221,600 | — | — |
| 2005-05-13 | $6.85 | $6.85 | 2,455,200 | — | — |
| 2005-05-12 | $7.02 | $7.02 | 733,200 | — | — |
| 2005-05-11 | $7.35 | $7.35 | 948,800 | — | — |
| 2005-05-10 | $7.24 | $7.24 | 1,302,400 | — | — |
| 2005-05-09 | $7.40 | $7.40 | 616,000 | — | — |
| 2005-05-06 | $7.28 | $7.28 | 2,238,400 | — | — |
| 2005-05-05 | $7.00 | $7.00 | 1,008,000 | — | — |
| 2005-05-04 | $6.95 | $6.95 | 1,190,400 | — | — |
| 2005-05-03 | $6.87 | $6.86 | 918,400 | — | — |
| 2005-05-02 | $6.88 | $6.88 | 1,062,400 | — | — |
| 2005-04-29 | $6.88 | $6.88 | 504,000 | — | — |
| 2005-04-28 | $6.82 | $6.82 | 1,448,000 | — | — |
| 2005-04-27 | $6.88 | $6.88 | 1,220,000 | — | — |
| 2005-04-26 | $7.00 | $7.00 | 1,068,800 | — | — |
| 2005-04-25 | $6.97 | $6.97 | 1,570,400 | — | — |
| 2005-04-22 | $6.96 | $6.96 | 1,688,800 | — | — |
| 2005-04-21 | $7.18 | $7.18 | 6,208,000 | — | — |
| 2005-04-20 | $7.70 | $7.70 | 1,144,800 | — | — |
| 2005-04-19 | $7.59 | $7.59 | 797,600 | — | — |
| 2005-04-18 | $7.10 | $7.10 | 1,014,400 | — | — |
| 2005-04-15 | $7.19 | $7.19 | 1,614,400 | — | — |
| 2005-04-14 | $7.15 | $7.15 | 2,516,000 | — | — |
| 2005-04-13 | $7.46 | $7.46 | 781,600 | — | — |
| 2005-04-12 | $7.82 | $7.82 | 904,800 | — | — |
| 2005-04-11 | $7.57 | $7.57 | 1,690,400 | — | — |
| 2005-04-08 | $7.77 | $7.77 | 2,184,800 | — | — |
| 2005-04-07 | $8.01 | $8.01 | 617,600 | — | — |
| 2005-04-06 | $7.95 | $7.95 | 2,822,400 | — | — |
| 2005-04-05 | $7.77 | $7.77 | 656,800 | — | — |
| 2005-04-04 | $7.80 | $7.80 | 468,800 | — | — |
| 2005-04-01 | $7.70 | $7.70 | 389,600 | — | — |
| 2005-03-31 | $7.83 | $7.83 | 1,080,000 | — | — |
| 2005-03-30 | $7.79 | $7.79 | 786,400 | — | — |
| 2005-03-29 | $7.86 | $7.86 | 1,512,000 | — | — |
| 2005-03-28 | $8.23 | $8.23 | 1,470,400 | — | — |
| 2005-03-24 | $8.05 | $8.05 | 825,600 | — | — |
| 2005-03-23 | $7.89 | $7.89 | 1,490,400 | — | — |
| 2005-03-22 | $7.92 | $7.92 | 1,849,600 | — | — |
| 2005-03-21 | $7.72 | $7.72 | 823,200 | — | — |
| 2005-03-18 | $7.67 | $7.67 | 780,000 | — | — |
| 2005-03-17 | $7.63 | $7.63 | 720,000 | — | — |
| 2005-03-16 | $7.60 | $7.60 | 1,208,000 | — | — |
| 2005-03-15 | $7.49 | $7.49 | 1,373,600 | — | — |
| 2005-03-14 | $7.19 | $7.19 | 949,600 | — | — |
| 2005-03-11 | $7.14 | $7.14 | 1,444,000 | — | — |
| 2005-03-10 | $7.26 | $7.26 | 2,599,200 | — | — |
| 2005-03-09 | $7.58 | $7.58 | 695,200 | — | — |
| 2005-03-08 | $7.50 | $7.50 | 332,800 | — | — |
| 2005-03-07 | $7.53 | $7.53 | 406,400 | — | — |
| 2005-03-04 | $7.53 | $7.53 | 936,800 | — | — |
| 2005-03-03 | $7.45 | $7.44 | 853,600 | — | — |
| 2005-03-02 | $7.34 | $7.34 | 948,000 | — | — |
| 2005-03-01 | $7.23 | $7.23 | 716,800 | — | — |
| 2005-02-28 | $7.26 | $7.26 | 1,052,000 | — | — |
| 2005-02-25 | $7.25 | $7.25 | 866,400 | — | — |
| 2005-02-24 | $7.24 | $7.24 | 438,400 | — | — |
| 2005-02-23 | $7.12 | $7.12 | 1,970,400 | — | — |
| 2005-02-22 | $6.78 | $6.78 | 1,568,000 | — | — |
| 2005-02-18 | $6.87 | $6.87 | 1,148,000 | — | — |
| 2005-02-17 | $7.13 | $7.13 | 969,600 | — | — |
| 2005-02-16 | $7.26 | $7.26 | 1,752,000 | — | — |
| 2005-02-15 | $7.29 | $7.29 | 1,419,200 | — | — |
| 2005-02-14 | $7.53 | $7.53 | 764,000 | — | — |
| 2005-02-11 | $7.73 | $7.73 | 1,369,600 | — | — |
| 2005-02-10 | $7.52 | $7.52 | 816,000 | — | — |
| 2005-02-09 | $7.45 | $7.45 | 1,584,800 | — | — |
| 2005-02-08 | $7.32 | $7.32 | 686,400 | — | — |
| 2005-02-07 | $7.18 | $7.18 | 1,302,400 | — | — |
| 2005-02-04 | $7.06 | $7.06 | 619,200 | — | — |
| 2005-02-03 | $7.17 | $7.17 | 998,400 | — | — |
| 2005-02-02 | $7.29 | $7.29 | 1,436,800 | — | — |
| 2005-02-01 | $6.89 | $6.89 | 612,800 | — | — |
| 2005-01-31 | $6.81 | $6.81 | 770,400 | — | — |
| 2005-01-28 | $6.70 | $6.70 | 280,000 | — | — |
| 2005-01-27 | $6.85 | $6.85 | 490,400 | — | — |
| 2005-01-26 | $7.01 | $7.01 | 1,134,400 | — | — |
| 2005-01-25 | $6.75 | $6.75 | 936,000 | — | — |
| 2005-01-24 | $6.49 | $6.49 | 551,200 | — | — |
| 2005-01-21 | $6.70 | $6.69 | 511,200 | — | — |
| 2005-01-20 | $6.73 | $6.73 | 993,600 | — | — |
| 2005-01-19 | $6.87 | $6.87 | 3,520,800 | — | — |
| 2005-01-18 | $6.30 | $6.30 | 1,219,200 | — | — |
| 2005-01-14 | $6.24 | $6.24 | 836,000 | — | — |
| 2005-01-13 | $6.19 | $6.19 | 437,600 | — | — |
| 2005-01-12 | $6.23 | $6.23 | 760,000 | — | — |
| 2005-01-11 | $6.22 | $6.22 | 624,000 | — | — |
| 2005-01-10 | $6.21 | $6.21 | 928,800 | — | — |
| 2005-01-07 | $6.15 | $6.15 | 301,600 | — | — |
| 2005-01-06 | $6.26 | $6.26 | 672,000 | — | — |
| 2005-01-05 | $6.20 | $6.20 | 652,000 | — | — |
| 2005-01-04 | $6.29 | $6.29 | 686,400 | — | — |
| 2005-01-03 | $6.34 | $6.34 | 2,161,600 | — | — |