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
- 1994-06-10 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 | $7.06 | $7.06 | 388,700 | — | — |
| 2005-12-29 | $7.00 | $7.00 | 491,100 | — | — |
| 2005-12-28 | $7.10 | $7.10 | 502,100 | — | — |
| 2005-12-27 | $7.05 | $7.05 | 645,300 | — | — |
| 2005-12-23 | $7.32 | $7.32 | 631,300 | — | — |
| 2005-12-22 | $7.13 | $7.13 | 827,400 | — | — |
| 2005-12-21 | $7.17 | $7.17 | 1,956,400 | — | — |
| 2005-12-20 | $7.59 | $7.59 | 631,400 | — | — |
| 2005-12-19 | $7.61 | $7.61 | 1,950,500 | — | — |
| 2005-12-16 | $8.27 | $8.27 | 302,800 | — | — |
| 2005-12-15 | $8.25 | $8.25 | 524,300 | — | — |
| 2005-12-14 | $8.13 | $8.13 | 354,300 | — | — |
| 2005-12-13 | $8.00 | $8.00 | 449,100 | — | — |
| 2005-12-12 | $8.03 | $8.03 | 411,100 | — | — |
| 2005-12-09 | $7.97 | $7.97 | 475,600 | — | — |
| 2005-12-08 | $8.10 | $8.10 | 469,200 | — | — |
| 2005-12-07 | $8.10 | $8.10 | 387,800 | — | — |
| 2005-12-06 | $8.07 | $8.07 | 815,100 | — | — |
| 2005-12-05 | $8.20 | $8.20 | 465,200 | — | — |
| 2005-12-02 | $8.41 | $8.41 | 490,300 | — | — |
| 2005-12-01 | $8.57 | $8.57 | 245,700 | — | — |
| 2005-11-30 | $8.55 | $8.55 | 613,800 | — | — |
| 2005-11-29 | $8.72 | $8.72 | 359,900 | — | — |
| 2005-11-28 | $8.84 | $8.84 | 383,900 | — | — |
| 2005-11-25 | $8.92 | $8.92 | 90,400 | — | — |
| 2005-11-23 | $8.87 | $8.87 | 395,900 | — | — |
| 2005-11-22 | $8.87 | $8.87 | 227,400 | — | — |
| 2005-11-21 | $8.87 | $8.87 | 774,800 | — | — |
| 2005-11-18 | $9.04 | $9.04 | 880,800 | — | — |
| 2005-11-17 | $8.92 | $8.92 | 789,300 | — | — |
| 2005-11-16 | $8.55 | $8.55 | 411,600 | — | — |
| 2005-11-15 | $8.68 | $8.68 | 597,500 | — | — |
| 2005-11-14 | $8.81 | $8.81 | 869,700 | — | — |
| 2005-11-11 | $8.48 | $8.48 | 210,700 | — | — |
| 2005-11-10 | $8.29 | $8.29 | 227,600 | — | — |
| 2005-11-09 | $8.40 | $8.40 | 205,800 | — | — |
| 2005-11-08 | $8.50 | $8.50 | 282,100 | — | — |
| 2005-11-07 | $8.51 | $8.51 | 803,100 | — | — |
| 2005-11-04 | $8.30 | $8.30 | 1,730,200 | — | — |
| 2005-11-03 | $8.02 | $8.02 | 3,337,100 | — | — |
| 2005-11-02 | $8.99 | $8.99 | 602,600 | — | — |
| 2005-11-01 | $8.85 | $8.85 | 692,000 | — | — |
| 2005-10-31 | $9.07 | $9.07 | 492,800 | — | — |
| 2005-10-28 | $9.11 | $9.11 | 319,700 | — | — |
| 2005-10-27 | $9.17 | $9.17 | 610,900 | — | — |
| 2005-10-26 | $9.32 | $9.32 | 591,000 | — | — |
| 2005-10-25 | $9.24 | $9.24 | 394,500 | — | — |
| 2005-10-24 | $9.49 | $9.49 | 386,800 | — | — |
| 2005-10-21 | $9.37 | $9.37 | 159,400 | — | — |
| 2005-10-20 | $9.49 | $9.49 | 228,000 | — | — |
| 2005-10-19 | $9.50 | $9.50 | 190,100 | — | — |
| 2005-10-18 | $9.61 | $9.61 | 251,600 | — | — |
| 2005-10-17 | $9.79 | $9.79 | 265,200 | — | — |
| 2005-10-14 | $9.67 | $9.67 | 319,900 | — | — |
| 2005-10-13 | $9.59 | $9.59 | 407,300 | — | — |
| 2005-10-12 | $9.70 | $9.70 | 274,000 | — | — |
| 2005-10-11 | $9.83 | $9.83 | 170,700 | — | — |
| 2005-10-10 | $9.79 | $9.79 | 419,700 | — | — |
| 2005-10-07 | $10.22 | $10.22 | 222,300 | — | — |
| 2005-10-06 | $10.32 | $10.32 | 622,300 | — | — |
| 2005-10-05 | $10.05 | $10.05 | 270,900 | — | — |
| 2005-10-04 | $10.25 | $10.25 | 624,100 | — | — |
| 2005-10-03 | $10.42 | $10.42 | 753,600 | — | — |
| 2005-09-30 | $10.43 | $10.43 | 589,500 | — | — |
| 2005-09-29 | $10.33 | $10.33 | 1,024,700 | — | — |
| 2005-09-28 | $9.79 | $9.79 | 842,900 | — | — |
| 2005-09-27 | $9.37 | $9.37 | 660,000 | — | — |
| 2005-09-26 | $9.77 | $9.77 | 816,100 | — | — |
| 2005-09-23 | $9.92 | $9.92 | 215,200 | — | — |
| 2005-09-22 | $9.88 | $9.88 | 327,300 | — | — |
| 2005-09-21 | $9.98 | $9.98 | 629,600 | — | — |
| 2005-09-20 | $9.75 | $9.75 | 574,200 | — | — |
| 2005-09-19 | $9.38 | $9.38 | 438,000 | — | — |
| 2005-09-16 | $9.61 | $9.61 | 376,400 | — | — |
| 2005-09-15 | $9.68 | $9.68 | 511,400 | — | — |
| 2005-09-14 | $9.61 | $9.61 | 964,600 | — | — |
| 2005-09-13 | $9.11 | $9.11 | 250,100 | — | — |
| 2005-09-12 | $9.20 | $9.20 | 422,400 | — | — |
| 2005-09-09 | $9.52 | $9.52 | 262,900 | — | — |
| 2005-09-08 | $9.60 | $9.60 | 398,700 | — | — |
| 2005-09-07 | $9.38 | $9.38 | 456,300 | — | — |
| 2005-09-06 | $9.25 | $9.25 | 463,100 | — | — |
| 2005-09-02 | $9.05 | $9.05 | 350,100 | — | — |
| 2005-09-01 | $9.20 | $9.20 | 381,500 | — | — |
| 2005-08-31 | $9.12 | $9.12 | 659,700 | — | — |
| 2005-08-30 | $9.27 | $9.27 | 537,100 | — | — |
| 2005-08-29 | $9.44 | $9.44 | 330,700 | — | — |
| 2005-08-26 | $9.54 | $9.54 | 196,800 | — | — |
| 2005-08-25 | $9.55 | $9.55 | 318,700 | — | — |
| 2005-08-24 | $9.65 | $9.65 | 292,800 | — | — |
| 2005-08-23 | $9.71 | $9.71 | 476,300 | — | — |
| 2005-08-22 | $9.73 | $9.73 | 614,300 | — | — |
| 2005-08-19 | $9.85 | $9.85 | 564,600 | — | — |
| 2005-08-18 | $9.77 | $9.77 | 745,400 | — | — |
| 2005-08-17 | $9.97 | $9.97 | 395,900 | — | — |
| 2005-08-16 | $10.04 | $10.04 | 628,600 | — | — |
| 2005-08-15 | $10.23 | $10.23 | 953,600 | — | — |
| 2005-08-12 | $10.18 | $10.18 | 561,300 | — | — |
| 2005-08-11 | $10.06 | $10.06 | 613,300 | — | — |
| 2005-08-10 | $10.10 | $10.10 | 889,700 | — | — |
| 2005-08-09 | $10.32 | $10.32 | 341,500 | — | — |
| 2005-08-08 | $10.52 | $10.52 | 404,400 | — | — |
| 2005-08-05 | $10.75 | $10.75 | 679,600 | — | — |
| 2005-08-04 | $10.53 | $10.53 | 794,000 | — | — |
| 2005-08-03 | $10.33 | $10.33 | 976,500 | — | — |
| 2005-08-02 | $10.29 | $10.29 | 1,089,500 | — | — |
| 2005-08-01 | $10.40 | $10.40 | 290,300 | — | — |
| 2005-07-29 | $10.16 | $10.16 | 669,100 | — | — |
| 2005-07-28 | $10.46 | $10.46 | 407,300 | — | — |
| 2005-07-27 | $10.39 | $10.39 | 493,600 | — | — |
| 2005-07-26 | $10.61 | $10.61 | 371,500 | — | — |
| 2005-07-25 | $10.30 | $10.30 | 745,600 | — | — |
| 2005-07-22 | $10.59 | $10.59 | 424,600 | — | — |
| 2005-07-21 | $11.01 | $11.01 | 451,000 | — | — |
| 2005-07-20 | $11.00 | $11.00 | 450,600 | — | — |
| 2005-07-19 | $10.99 | $10.99 | 1,262,900 | — | — |
| 2005-07-18 | $10.68 | $10.68 | 549,100 | — | — |
| 2005-07-15 | $10.37 | $10.37 | 540,300 | — | — |
| 2005-07-14 | $10.19 | $10.19 | 1,736,900 | — | — |
| 2005-07-13 | $10.00 | $10.00 | 510,000 | — | — |
| 2005-07-12 | $9.77 | $9.77 | 396,700 | — | — |
| 2005-07-11 | $9.88 | $9.88 | 486,900 | — | — |
| 2005-07-08 | $10.03 | $10.03 | 489,200 | — | — |
| 2005-07-07 | $9.84 | $9.84 | 355,500 | — | — |
| 2005-07-06 | $9.90 | $9.90 | 544,700 | — | — |
| 2005-07-05 | $9.72 | $9.72 | 523,200 | — | — |
| 2005-07-01 | $9.93 | $9.93 | 263,400 | — | — |
| 2005-06-30 | $9.94 | $9.94 | 523,900 | — | — |
| 2005-06-29 | $10.18 | $10.18 | 390,100 | — | — |
| 2005-06-28 | $10.24 | $10.24 | 488,300 | — | — |
| 2005-06-27 | $9.90 | $9.90 | 316,200 | — | — |
| 2005-06-24 | $9.83 | $9.83 | 329,700 | — | — |
| 2005-06-23 | $9.83 | $9.83 | 944,400 | — | — |
| 2005-06-22 | $10.19 | $10.19 | 591,900 | — | — |
| 2005-06-21 | $10.45 | $10.45 | 302,100 | — | — |
| 2005-06-20 | $10.57 | $10.57 | 705,900 | — | — |
| 2005-06-17 | $10.44 | $10.44 | 749,500 | — | — |
| 2005-06-16 | $10.52 | $10.52 | 751,700 | — | — |
| 2005-06-15 | $10.56 | $10.56 | 584,600 | — | — |
| 2005-06-14 | $10.30 | $10.30 | 615,600 | — | — |
| 2005-06-13 | $10.42 | $10.42 | 421,100 | — | — |
| 2005-06-10 | $10.55 | $10.55 | 1,053,000 | — | — |
| 2005-06-09 | $10.62 | $10.62 | 1,123,700 | — | — |
| 2005-06-08 | $10.16 | $10.16 | 1,310,200 | — | — |
| 2005-06-07 | $9.49 | $9.49 | 791,200 | — | — |
| 2005-06-06 | $9.43 | $9.43 | 1,388,900 | — | — |
| 2005-06-03 | $9.99 | $9.99 | 596,700 | — | — |
| 2005-06-02 | $10.24 | $10.24 | 785,200 | — | — |
| 2005-06-01 | $9.96 | $9.96 | 1,168,100 | — | — |
| 2005-05-31 | $9.56 | $9.56 | 1,003,500 | — | — |
| 2005-05-27 | $9.04 | $9.04 | 243,800 | — | — |
| 2005-05-26 | $9.09 | $9.09 | 372,600 | — | — |
| 2005-05-25 | $9.01 | $9.01 | 264,300 | — | — |
| 2005-05-24 | $8.90 | $8.90 | 286,100 | — | — |
| 2005-05-23 | $9.18 | $9.18 | 338,900 | — | — |
| 2005-05-20 | $9.28 | $9.28 | 610,500 | — | — |
| 2005-05-19 | $9.10 | $9.10 | 1,111,700 | — | — |
| 2005-05-18 | $8.69 | $8.69 | 530,900 | — | — |
| 2005-05-17 | $8.37 | $8.37 | 472,600 | — | — |
| 2005-05-16 | $8.41 | $8.41 | 472,500 | — | — |
| 2005-05-13 | $8.42 | $8.42 | 800,200 | — | — |
| 2005-05-12 | $8.29 | $8.29 | 499,300 | — | — |
| 2005-05-11 | $8.05 | $8.05 | 784,400 | — | — |
| 2005-05-10 | $8.00 | $8.00 | 798,600 | — | — |
| 2005-05-09 | $8.22 | $8.22 | 912,700 | — | — |
| 2005-05-06 | $8.20 | $8.20 | 2,708,100 | — | — |
| 2005-05-05 | $8.95 | $8.95 | 3,336,300 | — | — |
| 2005-05-04 | $9.42 | $9.42 | 1,582,800 | — | — |
| 2005-05-03 | $8.80 | $8.80 | 714,900 | — | — |
| 2005-05-02 | $8.60 | $8.60 | 1,426,500 | — | — |
| 2005-04-29 | $7.81 | $7.81 | 1,630,600 | — | — |
| 2005-04-28 | $7.78 | $7.78 | 2,369,200 | — | — |
| 2005-04-27 | $8.88 | $8.88 | 992,000 | — | — |
| 2005-04-26 | $9.20 | $9.20 | 362,200 | — | — |
| 2005-04-25 | $9.35 | $9.35 | 540,300 | — | — |
| 2005-04-22 | $9.02 | $9.02 | 347,300 | — | — |
| 2005-04-21 | $9.27 | $9.27 | 348,400 | — | — |
| 2005-04-20 | $9.13 | $9.13 | 468,000 | — | — |
| 2005-04-19 | $9.30 | $9.30 | 266,300 | — | — |
| 2005-04-18 | $9.25 | $9.25 | 596,000 | — | — |
| 2005-04-15 | $9.31 | $9.31 | 360,300 | — | — |
| 2005-04-14 | $9.57 | $9.57 | 542,500 | — | — |
| 2005-04-13 | $9.60 | $9.60 | 520,200 | — | — |
| 2005-04-12 | $9.98 | $9.98 | 467,400 | — | — |
| 2005-04-11 | $9.83 | $9.83 | 928,600 | — | — |
| 2005-04-08 | $9.91 | $9.91 | 1,377,300 | — | — |
| 2005-04-07 | $9.85 | $9.85 | 844,200 | — | — |
| 2005-04-06 | $9.45 | $9.45 | 690,000 | — | — |
| 2005-04-05 | $9.05 | $9.05 | 980,000 | — | — |
| 2005-04-04 | $9.11 | $9.11 | 690,100 | — | — |
| 2005-04-01 | $9.20 | $9.20 | 1,188,700 | — | — |
| 2005-03-31 | $9.24 | $9.24 | 541,900 | — | — |
| 2005-03-30 | $8.99 | $8.99 | 335,900 | — | — |
| 2005-03-29 | $8.99 | $8.99 | 674,900 | — | — |
| 2005-03-28 | $9.17 | $9.17 | 459,200 | — | — |
| 2005-03-24 | $9.50 | $9.50 | 1,397,500 | — | — |
| 2005-03-23 | $8.79 | $8.79 | 656,500 | — | — |
| 2005-03-22 | $9.08 | $9.08 | 766,300 | — | — |
| 2005-03-21 | $9.25 | $9.25 | 1,205,500 | — | — |
| 2005-03-18 | $9.08 | $9.08 | 1,493,900 | — | — |
| 2005-03-17 | $9.91 | $9.91 | 1,623,200 | — | — |
| 2005-03-16 | $9.60 | $9.60 | 1,646,600 | — | — |
| 2005-03-15 | $10.40 | $10.40 | 605,600 | — | — |
| 2005-03-14 | $10.17 | $10.17 | 810,600 | — | — |
| 2005-03-11 | $10.10 | $10.10 | 1,954,000 | — | — |
| 2005-03-10 | $10.64 | $10.64 | 3,695,800 | — | — |
| 2005-03-09 | $10.09 | $10.09 | 1,449,600 | — | — |
| 2005-03-08 | $10.46 | $10.46 | 1,715,300 | — | — |
| 2005-03-07 | $10.90 | $10.90 | 496,700 | — | — |
| 2005-03-04 | $11.06 | $11.06 | 867,200 | — | — |
| 2005-03-03 | $10.88 | $10.88 | 268,500 | — | — |
| 2005-03-02 | $10.81 | $10.81 | 530,900 | — | — |
| 2005-03-01 | $11.00 | $11.00 | 564,200 | — | — |
| 2005-02-28 | $10.76 | $10.76 | 748,700 | — | — |
| 2005-02-25 | $11.00 | $11.00 | 1,492,900 | — | — |
| 2005-02-24 | $11.30 | $11.30 | 2,805,500 | — | — |
| 2005-02-23 | $10.18 | $10.18 | 1,200,000 | — | — |
| 2005-02-22 | $10.43 | $10.43 | 1,882,200 | — | — |
| 2005-02-18 | $11.68 | $11.68 | 563,300 | — | — |
| 2005-02-17 | $11.56 | $11.56 | 669,600 | — | — |
| 2005-02-16 | $11.75 | $11.75 | 371,500 | — | — |
| 2005-02-15 | $11.75 | $11.75 | 896,400 | — | — |
| 2005-02-14 | $11.63 | $11.63 | 524,200 | — | — |
| 2005-02-11 | $11.34 | $11.34 | 885,000 | — | — |
| 2005-02-10 | $11.81 | $11.81 | 1,915,900 | — | — |
| 2005-02-09 | $11.44 | $11.44 | 1,224,000 | — | — |
| 2005-02-08 | $11.36 | $11.36 | 1,693,600 | — | — |
| 2005-02-07 | $11.91 | $11.91 | 3,197,000 | — | — |
| 2005-02-04 | $11.30 | $11.30 | 2,839,400 | — | — |
| 2005-02-03 | $10.32 | $10.32 | 1,703,900 | — | — |
| 2005-02-02 | $10.02 | $10.02 | 940,600 | — | — |
| 2005-02-01 | $9.93 | $9.93 | 592,100 | — | — |
| 2005-01-31 | $10.02 | $10.02 | 1,324,700 | — | — |
| 2005-01-28 | $9.37 | $9.37 | 428,800 | — | — |
| 2005-01-27 | $9.43 | $9.43 | 522,500 | — | — |
| 2005-01-26 | $9.56 | $9.56 | 878,800 | — | — |
| 2005-01-25 | $9.97 | $9.97 | 764,300 | — | — |
| 2005-01-24 | $9.85 | $9.85 | 482,800 | — | — |
| 2005-01-21 | $9.89 | $9.89 | 657,700 | — | — |
| 2005-01-20 | $9.72 | $9.72 | 791,400 | — | — |
| 2005-01-19 | $9.81 | $9.81 | 1,324,400 | — | — |
| 2005-01-18 | $10.13 | $10.13 | 2,357,300 | — | — |
| 2005-01-14 | $9.53 | $9.53 | 3,784,400 | — | — |
| 2005-01-13 | $9.22 | $9.22 | 2,130,700 | — | — |
| 2005-01-12 | $8.66 | $8.66 | 872,400 | — | — |
| 2005-01-11 | $8.79 | $8.79 | 2,610,400 | — | — |
| 2005-01-10 | $8.27 | $8.27 | 926,200 | — | — |
| 2005-01-07 | $7.86 | $7.86 | 659,900 | — | — |
| 2005-01-06 | $8.00 | $8.00 | 378,600 | — | — |
| 2005-01-05 | $7.84 | $7.84 | 1,110,200 | — | — |
| 2005-01-04 | $7.84 | $7.84 | 621,200 | — | — |
| 2005-01-03 | $8.07 | $8.07 | 764,700 | — | — |