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
- 1998-05-15 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 | $10.29 | $10.29 | 42,400 | — | — |
| 2005-12-29 | $10.14 | $10.14 | 18,000 | — | — |
| 2005-12-28 | $10.34 | $10.34 | 12,800 | — | — |
| 2005-12-27 | $10.25 | $10.25 | 6,000 | — | — |
| 2005-12-23 | $10.22 | $10.22 | 49,200 | — | — |
| 2005-12-22 | $10.13 | $10.13 | 22,800 | — | — |
| 2005-12-21 | $10.04 | $10.04 | 51,600 | — | — |
| 2005-12-20 | $10.26 | $10.26 | 194,400 | — | — |
| 2005-12-19 | $10.23 | $10.23 | 30,000 | — | — |
| 2005-12-16 | $10.64 | $10.64 | 97,200 | — | — |
| 2005-12-15 | $10.69 | $10.69 | 103,200 | — | — |
| 2005-12-14 | $10.86 | $10.86 | 34,000 | — | — |
| 2005-12-13 | $10.47 | $10.47 | 54,800 | — | — |
| 2005-12-12 | $10.23 | $10.23 | 47,600 | — | — |
| 2005-12-09 | $10.37 | $10.37 | 19,600 | — | — |
| 2005-12-08 | $10.50 | $10.50 | 89,600 | — | — |
| 2005-12-07 | $10.46 | $10.46 | 72,400 | — | — |
| 2005-12-06 | $10.48 | $10.48 | 50,400 | — | — |
| 2005-12-05 | $10.46 | $10.46 | 66,000 | — | — |
| 2005-12-02 | $10.69 | $10.69 | 29,200 | — | — |
| 2005-12-01 | $10.68 | $10.68 | 35,600 | — | — |
| 2005-11-30 | $10.36 | $10.36 | 72,800 | — | — |
| 2005-11-29 | $10.10 | $10.10 | 80,000 | — | — |
| 2005-11-28 | $9.81 | $9.81 | 20,800 | — | — |
| 2005-11-25 | $9.69 | $9.69 | 800 | — | — |
| 2005-11-23 | $9.66 | $9.66 | 13,200 | — | — |
| 2005-11-22 | $9.53 | $9.53 | 16,000 | — | — |
| 2005-11-21 | $9.52 | $9.52 | 61,200 | — | — |
| 2005-11-18 | $9.25 | $9.25 | 156,400 | — | — |
| 2005-11-17 | $9.70 | $9.70 | 62,800 | — | — |
| 2005-11-16 | $10.00 | $10.00 | 7,200 | — | — |
| 2005-11-15 | $10.05 | $10.05 | 2,400 | — | — |
| 2005-11-14 | $10.14 | $10.14 | 78,000 | — | — |
| 2005-11-11 | $10.11 | $10.11 | 11,600 | — | — |
| 2005-11-10 | $9.88 | $9.88 | 78,400 | — | — |
| 2005-11-09 | $10.05 | $10.05 | 29,200 | — | — |
| 2005-11-08 | $10.20 | $10.20 | 48,000 | — | — |
| 2005-11-07 | $10.22 | $10.22 | 78,400 | — | — |
| 2005-11-04 | $10.20 | $10.20 | 41,200 | — | — |
| 2005-11-03 | $10.12 | $10.12 | 117,200 | — | — |
| 2005-11-02 | $10.09 | $10.09 | 62,800 | — | — |
| 2005-11-01 | $10.07 | $10.07 | 189,600 | — | — |
| 2005-10-31 | $10.10 | $10.10 | 196,800 | — | — |
| 2005-10-28 | $10.10 | $10.10 | 22,400 | — | — |
| 2005-10-27 | $10.21 | $10.21 | 42,000 | — | — |
| 2005-10-26 | $10.42 | $10.42 | 40,400 | — | — |
| 2005-10-25 | $10.54 | $10.54 | 24,000 | — | — |
| 2005-10-24 | $10.57 | $10.57 | 34,400 | — | — |
| 2005-10-21 | $10.28 | $10.28 | 69,200 | — | — |
| 2005-10-20 | $10.55 | $10.55 | 51,600 | — | — |
| 2005-10-19 | $10.61 | $10.61 | 33,600 | — | — |
| 2005-10-18 | $10.63 | $10.63 | 84,800 | — | — |
| 2005-10-17 | $10.52 | $10.52 | 44,000 | — | — |
| 2005-10-14 | $10.26 | $10.26 | 149,200 | — | — |
| 2005-10-13 | $10.30 | $10.29 | 62,400 | — | — |
| 2005-10-12 | $10.25 | $10.25 | 198,800 | — | — |
| 2005-10-11 | $10.29 | $10.29 | 244,000 | — | — |
| 2005-10-10 | $10.44 | $10.44 | 449,200 | — | — |
| 2005-10-07 | $10.81 | $10.81 | 40,400 | — | — |
| 2005-10-06 | $10.89 | $10.89 | 103,600 | — | — |
| 2005-10-05 | $11.29 | $11.29 | 119,600 | — | — |
| 2005-10-04 | $11.58 | $11.58 | 208,400 | — | — |
| 2005-10-03 | $11.88 | $11.88 | 234,000 | — | — |
| 2005-09-30 | $12.50 | $12.50 | 804,400 | — | — |
| 2005-09-29 | $11.25 | $11.25 | 48,400 | — | — |
| 2005-09-28 | $11.50 | $11.50 | 104,800 | — | — |
| 2005-09-27 | $11.24 | $11.24 | 390,400 | — | — |
| 2005-09-26 | $10.58 | $10.58 | 34,800 | — | — |
| 2005-09-23 | $10.59 | $10.59 | 54,800 | — | — |
| 2005-09-22 | $10.71 | $10.71 | 144,400 | — | — |
| 2005-09-21 | $10.63 | $10.63 | 104,800 | — | — |
| 2005-09-20 | $10.66 | $10.66 | 83,200 | — | — |
| 2005-09-19 | $10.62 | $10.62 | 26,400 | — | — |
| 2005-09-16 | $10.74 | $10.74 | 112,000 | — | — |
| 2005-09-15 | $10.54 | $10.54 | 120,400 | — | — |
| 2005-09-14 | $10.55 | $10.55 | 70,000 | — | — |
| 2005-09-13 | $10.55 | $10.55 | 69,200 | — | — |
| 2005-09-12 | $10.45 | $10.45 | 60,800 | — | — |
| 2005-09-09 | $10.50 | $10.50 | 40,400 | — | — |
| 2005-09-08 | $10.42 | $10.42 | 35,200 | — | — |
| 2005-09-07 | $10.47 | $10.47 | 34,800 | — | — |
| 2005-09-06 | $10.41 | $10.41 | 92,800 | — | — |
| 2005-09-02 | $10.17 | $10.17 | 4,000 | — | — |
| 2005-09-01 | $10.25 | $10.25 | 252,800 | — | — |
| 2005-08-31 | $10.14 | $10.14 | 244,400 | — | — |
| 2005-08-30 | $10.00 | $10.00 | 39,200 | — | — |
| 2005-08-29 | $10.02 | $10.02 | 13,600 | — | — |
| 2005-08-26 | $9.91 | $9.91 | 130,400 | — | — |
| 2005-08-25 | $9.99 | $9.99 | 27,600 | — | — |
| 2005-08-24 | $9.89 | $9.89 | 34,400 | — | — |
| 2005-08-23 | $9.89 | $9.89 | 65,200 | — | — |
| 2005-08-22 | $9.89 | $9.89 | 9,600 | — | — |
| 2005-08-19 | $9.94 | $9.94 | 231,200 | — | — |
| 2005-08-18 | $10.00 | $10.00 | 94,800 | — | — |
| 2005-08-17 | $10.00 | $10.00 | 88,000 | — | — |
| 2005-08-16 | $9.86 | $9.86 | 60,000 | — | — |
| 2005-08-15 | $9.87 | $9.87 | 22,400 | — | — |
| 2005-08-12 | $9.75 | $9.75 | 87,600 | — | — |
| 2005-08-11 | $9.75 | $9.75 | 6,000 | — | — |
| 2005-08-10 | $9.78 | $9.78 | 38,400 | — | — |
| 2005-08-09 | $9.76 | $9.76 | 104,000 | — | — |
| 2005-08-08 | $9.83 | $9.83 | 21,600 | — | — |
| 2005-08-05 | $9.87 | $9.87 | 238,800 | — | — |
| 2005-08-04 | $10.19 | $10.19 | 164,000 | — | — |
| 2005-08-03 | $10.17 | $10.17 | 255,600 | — | — |
| 2005-08-02 | $10.18 | $10.18 | 374,400 | — | — |
| 2005-08-01 | $9.56 | $9.56 | 53,600 | — | — |
| 2005-07-29 | $9.79 | $9.79 | 110,400 | — | — |
| 2005-07-28 | $9.75 | $9.75 | 18,800 | — | — |
| 2005-07-27 | $9.58 | $9.58 | 13,600 | — | — |
| 2005-07-26 | $9.69 | $9.69 | 37,600 | — | — |
| 2005-07-25 | $9.56 | $9.56 | 2,000 | — | — |
| 2005-07-22 | $9.58 | $9.58 | 43,600 | — | — |
| 2005-07-21 | $9.65 | $9.65 | 41,600 | — | — |
| 2005-07-20 | $9.90 | $9.90 | 506,400 | — | — |
| 2005-07-19 | $9.84 | $9.84 | 40,800 | — | — |
| 2005-07-18 | $9.56 | $9.56 | 53,600 | — | — |
| 2005-07-15 | $9.58 | $9.58 | 112,400 | — | — |
| 2005-07-14 | $9.50 | $9.50 | 103,200 | — | — |
| 2005-07-13 | $9.49 | $9.49 | 82,000 | — | — |
| 2005-07-12 | $9.42 | $9.42 | 37,600 | — | — |
| 2005-07-11 | $9.40 | $9.40 | 24,000 | — | — |
| 2005-07-08 | $9.50 | $9.50 | 40,000 | — | — |
| 2005-07-07 | $9.38 | $9.38 | 98,400 | — | — |
| 2005-07-06 | $9.25 | $9.25 | 142,800 | — | — |
| 2005-07-05 | $8.75 | $8.75 | 16,400 | — | — |
| 2005-07-01 | $8.66 | $8.66 | 46,400 | — | — |
| 2005-06-30 | $8.66 | $8.66 | 69,600 | — | — |
| 2005-06-29 | $8.74 | $8.74 | 48,400 | — | — |
| 2005-06-28 | $8.75 | $8.75 | 186,000 | — | — |
| 2005-06-27 | $8.72 | $8.72 | 61,600 | — | — |
| 2005-06-24 | $8.66 | $8.66 | 88,800 | — | — |
| 2005-06-23 | $8.57 | $8.57 | 112,800 | — | — |
| 2005-06-22 | $8.59 | $8.59 | 195,200 | — | — |
| 2005-06-21 | $7.99 | $7.99 | 71,600 | — | — |
| 2005-06-20 | $8.00 | $8.00 | 116,400 | — | — |
| 2005-06-17 | $8.03 | $8.03 | 68,000 | — | — |
| 2005-06-16 | $7.92 | $7.92 | 66,000 | — | — |
| 2005-06-15 | $7.93 | $7.93 | 113,600 | — | — |
| 2005-06-14 | $7.92 | $7.92 | 211,600 | — | — |
| 2005-06-13 | $7.91 | $7.91 | 190,400 | — | — |
| 2005-06-10 | $7.93 | $7.93 | 128,000 | — | — |
| 2005-06-09 | $7.90 | $7.90 | 69,200 | — | — |
| 2005-06-08 | $7.94 | $7.94 | 120,400 | — | — |
| 2005-06-07 | $7.95 | $7.95 | 133,600 | — | — |
| 2005-06-06 | $7.96 | $7.96 | 109,200 | — | — |
| 2005-06-03 | $7.96 | $7.96 | 309,200 | — | — |
| 2005-06-02 | $7.88 | $7.88 | 286,000 | — | — |
| 2005-06-01 | $7.58 | $7.58 | 180,800 | — | — |
| 2005-05-31 | $7.57 | $7.57 | 549,600 | — | — |
| 2005-05-27 | $7.64 | $7.63 | 212,400 | — | — |
| 2005-05-26 | $7.74 | $7.74 | 620,400 | — | — |
| 2005-05-25 | $7.73 | $7.73 | 130,800 | — | — |
| 2005-05-24 | $7.76 | $7.76 | 413,600 | — | — |
| 2005-05-23 | $7.77 | $7.77 | 481,600 | — | — |
| 2005-05-20 | $7.79 | $7.79 | 225,600 | — | — |
| 2005-05-19 | $7.87 | $7.87 | 162,800 | — | — |
| 2005-05-18 | $7.85 | $7.85 | 349,200 | — | — |
| 2005-05-17 | $7.80 | $7.80 | 19,600 | — | — |
| 2005-05-16 | $7.95 | $7.95 | 45,200 | — | — |
| 2005-05-13 | $8.00 | $8.00 | 164,000 | — | — |
| 2005-05-12 | $8.12 | $8.12 | 122,800 | — | — |
| 2005-05-11 | $8.17 | $8.17 | 91,200 | — | — |
| 2005-05-10 | $8.34 | $8.34 | 53,200 | — | — |
| 2005-05-09 | $8.39 | $8.39 | 129,200 | — | — |
| 2005-05-06 | $8.33 | $8.33 | 11,600 | — | — |
| 2005-05-05 | $8.19 | $8.19 | 146,800 | — | — |
| 2005-05-04 | $8.14 | $8.14 | 408,000 | — | — |
| 2005-05-03 | $8.50 | $8.50 | 58,000 | — | — |
| 2005-05-02 | $8.51 | $8.51 | 157,600 | — | — |
| 2005-04-29 | $8.31 | $8.31 | 151,600 | — | — |
| 2005-04-28 | $8.44 | $8.44 | 75,600 | — | — |
| 2005-04-27 | $8.30 | $8.30 | 118,000 | — | — |
| 2005-04-26 | $8.19 | $8.19 | 922,400 | — | — |
| 2005-04-25 | $8.80 | $8.80 | 291,600 | — | — |
| 2005-04-22 | $8.80 | $8.80 | 66,000 | — | — |
| 2005-04-21 | $8.78 | $8.78 | 312,800 | — | — |
| 2005-04-20 | $8.70 | $8.70 | 162,000 | — | — |
| 2005-04-19 | $8.94 | $8.94 | 235,600 | — | — |
| 2005-04-18 | $8.90 | $8.90 | 100,800 | — | — |
| 2005-04-15 | $8.83 | $8.83 | 116,400 | — | — |
| 2005-04-14 | $8.90 | $8.90 | 73,200 | — | — |
| 2005-04-13 | $9.06 | $9.06 | 169,200 | — | — |
| 2005-04-12 | $9.31 | $9.31 | 38,000 | — | — |
| 2005-04-11 | $9.27 | $9.27 | 36,800 | — | — |
| 2005-04-08 | $9.31 | $9.31 | 127,200 | — | — |
| 2005-04-07 | $9.54 | $9.54 | 86,800 | — | — |
| 2005-04-06 | $9.61 | $9.61 | 123,200 | — | — |
| 2005-04-05 | $9.33 | $9.33 | 244,800 | — | — |
| 2005-04-04 | $9.34 | $9.34 | 136,400 | — | — |
| 2005-04-01 | $9.44 | $9.44 | 263,600 | — | — |
| 2005-03-31 | $9.38 | $9.38 | 289,600 | — | — |
| 2005-03-30 | $9.38 | $9.38 | 334,000 | — | — |
| 2005-03-29 | $9.35 | $9.35 | 132,400 | — | — |
| 2005-03-28 | $9.74 | $9.74 | 146,800 | — | — |
| 2005-03-24 | $9.54 | $9.54 | 75,200 | — | — |
| 2005-03-23 | $9.57 | $9.57 | 86,400 | — | — |
| 2005-03-22 | $9.53 | $9.53 | 71,200 | — | — |
| 2005-03-21 | $9.46 | $9.46 | 52,800 | — | — |
| 2005-03-18 | $9.40 | $9.40 | 86,400 | — | — |
| 2005-03-17 | $9.38 | $9.38 | 206,400 | — | — |
| 2005-03-16 | $9.13 | $9.13 | 96,400 | — | — |
| 2005-03-15 | $9.13 | $9.13 | 215,200 | — | — |
| 2005-03-14 | $9.10 | $9.10 | 73,200 | — | — |
| 2005-03-11 | $9.13 | $9.13 | 159,200 | — | — |
| 2005-03-10 | $9.09 | $9.09 | 62,800 | — | — |
| 2005-03-09 | $8.89 | $8.89 | 107,600 | — | — |
| 2005-03-08 | $8.61 | $8.61 | 702,800 | — | — |
| 2005-03-07 | $9.00 | $9.00 | 76,400 | — | — |
| 2005-03-04 | $8.78 | $8.78 | 100,400 | — | — |
| 2005-03-03 | $8.76 | $8.76 | 102,800 | — | — |
| 2005-03-02 | $8.75 | $8.75 | 235,200 | — | — |
| 2005-03-01 | $8.72 | $8.72 | 122,000 | — | — |
| 2005-02-28 | $8.95 | $8.95 | 59,600 | — | — |
| 2005-02-25 | $8.95 | $8.95 | 55,200 | — | — |
| 2005-02-24 | $8.84 | $8.84 | 104,400 | — | — |
| 2005-02-23 | $8.85 | $8.85 | 117,200 | — | — |
| 2005-02-22 | $8.87 | $8.87 | 174,800 | — | — |
| 2005-02-18 | $8.96 | $8.96 | 245,600 | — | — |
| 2005-02-17 | $9.01 | $9.01 | 250,000 | — | — |
| 2005-02-16 | $9.02 | $9.02 | 416,800 | — | — |
| 2005-02-15 | $9.06 | $9.06 | 244,000 | — | — |
| 2005-02-14 | $8.81 | $8.81 | 172,000 | — | — |
| 2005-02-11 | $8.81 | $8.81 | 239,600 | — | — |
| 2005-02-10 | $8.75 | $8.75 | 120,400 | — | — |
| 2005-02-09 | $8.71 | $8.71 | 268,800 | — | — |
| 2005-02-08 | $8.86 | $8.86 | 225,600 | — | — |
| 2005-02-07 | $8.68 | $8.68 | 254,000 | — | — |
| 2005-02-04 | $8.60 | $8.60 | 212,800 | — | — |
| 2005-02-03 | $8.50 | $8.50 | 1,490,800 | — | — |
| 2005-02-02 | $8.45 | $8.45 | 217,600 | — | — |
| 2005-02-01 | $8.50 | $8.50 | 260,000 | — | — |
| 2005-01-31 | $8.78 | $8.78 | 744,000 | — | — |
| 2005-01-28 | $8.71 | $8.71 | 38,000 | — | — |
| 2005-01-27 | $8.75 | $8.75 | 207,200 | — | — |
| 2005-01-26 | $8.84 | $8.84 | 123,600 | — | — |
| 2005-01-25 | $8.80 | $8.80 | 126,400 | — | — |
| 2005-01-24 | $8.76 | $8.76 | 46,400 | — | — |
| 2005-01-21 | $9.05 | $9.05 | 129,200 | — | — |
| 2005-01-20 | $9.16 | $9.16 | 385,200 | — | — |
| 2005-01-19 | $8.83 | $8.83 | 100,800 | — | — |
| 2005-01-18 | $8.70 | $8.70 | 141,200 | — | — |
| 2005-01-14 | $8.73 | $8.73 | 196,000 | — | — |
| 2005-01-13 | $8.89 | $8.89 | 126,000 | — | — |
| 2005-01-12 | $8.89 | $8.89 | 92,000 | — | — |
| 2005-01-11 | $8.85 | $8.85 | 403,200 | — | — |
| 2005-01-10 | $8.91 | $8.91 | 629,600 | — | — |
| 2005-01-07 | $8.92 | $8.92 | 232,400 | — | — |
| 2005-01-06 | $8.75 | $8.75 | 1,914,800 | — | — |
| 2005-01-05 | $9.06 | $9.06 | 856,400 | — | — |
| 2005-01-04 | $9.51 | $9.51 | 260,400 | — | — |
| 2005-01-03 | $9.50 | $9.50 | 209,200 | — | — |