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
- 1998-05-13 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 | $8.14 | $8.29 | 69,400 | — | — |
| 2005-12-29 | $8.33 | $8.49 | 42,600 | — | — |
| 2005-12-28 | $8.34 | $8.50 | 57,600 | — | — |
| 2005-12-27 | $8.45 | $8.61 | 29,600 | — | — |
| 2005-12-23 | $8.84 | $9.01 | 28,800 | — | — |
| 2005-12-22 | $8.90 | $9.07 | 32,800 | — | — |
| 2005-12-21 | $8.76 | $8.93 | 81,000 | — | — |
| 2005-12-20 | $8.43 | $8.59 | 48,000 | — | — |
| 2005-12-19 | $8.22 | $8.37 | 79,400 | — | — |
| 2005-12-16 | $8.55 | $8.72 | 140,800 | — | — |
| 2005-12-15 | $8.59 | $8.75 | 22,600 | — | — |
| 2005-12-14 | $8.78 | $8.95 | 35,800 | — | — |
| 2005-12-13 | $8.54 | $8.70 | 37,800 | — | — |
| 2005-12-12 | $8.29 | $8.45 | 29,200 | — | — |
| 2005-12-09 | $8.32 | $8.48 | 17,400 | — | — |
| 2005-12-08 | $8.08 | $8.24 | 52,200 | — | — |
| 2005-12-07 | $8.01 | $8.16 | 34,200 | — | — |
| 2005-12-06 | $8.08 | $8.24 | 28,000 | — | — |
| 2005-12-05 | $8.05 | $8.21 | 21,600 | — | — |
| 2005-12-02 | $8.02 | $8.17 | 46,600 | — | — |
| 2005-12-01 | $7.95 | $8.10 | 91,800 | — | — |
| 2005-11-30 | $7.74 | $7.89 | 30,600 | — | — |
| 2005-11-29 | $7.52 | $7.66 | 29,600 | — | — |
| 2005-11-28 | $7.52 | $7.66 | 49,000 | — | — |
| 2005-11-25 | $7.80 | $7.95 | 6,200 | — | — |
| 2005-11-23 | $7.84 | $7.99 | 11,400 | — | — |
| 2005-11-22 | $7.89 | $8.04 | 19,400 | — | — |
| 2005-11-21 | $8.09 | $8.25 | 18,000 | — | — |
| 2005-11-18 | $7.82 | $7.97 | 62,600 | — | — |
| 2005-11-17 | $8.11 | $8.27 | 25,200 | — | — |
| 2005-11-16 | $7.80 | $7.95 | 65,800 | — | — |
| 2005-11-15 | $7.97 | $8.12 | 40,600 | — | — |
| 2005-11-14 | $8.50 | $8.66 | 61,000 | — | — |
| 2005-11-11 | $8.65 | $8.82 | 47,800 | — | — |
| 2005-11-10 | $8.29 | $8.45 | 82,000 | — | — |
| 2005-11-09 | $7.84 | $7.99 | 40,200 | — | — |
| 2005-11-08 | $7.61 | $7.76 | 35,600 | — | — |
| 2005-11-07 | $7.50 | $7.64 | 102,000 | — | — |
| 2005-11-04 | $7.45 | $7.59 | 31,400 | — | — |
| 2005-11-03 | $7.42 | $7.56 | 60,400 | — | — |
| 2005-11-02 | $7.45 | $7.59 | 69,600 | — | — |
| 2005-11-01 | $7.41 | $7.55 | 57,800 | — | — |
| 2005-10-31 | $7.50 | $7.64 | 80,000 | — | — |
| 2005-10-28 | $7.50 | $7.65 | 112,800 | — | — |
| 2005-10-27 | $7.37 | $7.51 | 37,600 | — | — |
| 2005-10-26 | $7.48 | $7.63 | 44,600 | — | — |
| 2005-10-25 | $7.54 | $7.68 | 68,600 | — | — |
| 2005-10-24 | $7.52 | $7.67 | 86,000 | — | — |
| 2005-10-21 | $7.33 | $7.47 | 43,800 | — | — |
| 2005-10-20 | $7.30 | $7.44 | 45,200 | — | — |
| 2005-10-19 | $7.53 | $7.67 | 38,400 | — | — |
| 2005-10-18 | $7.40 | $7.54 | 20,800 | — | — |
| 2005-10-17 | $7.59 | $7.73 | 26,000 | — | — |
| 2005-10-14 | $7.68 | $7.83 | 24,800 | — | — |
| 2005-10-13 | $7.47 | $7.61 | 37,600 | — | — |
| 2005-10-12 | $7.51 | $7.65 | 35,400 | — | — |
| 2005-10-11 | $7.31 | $7.45 | 33,200 | — | — |
| 2005-10-10 | $7.58 | $7.73 | 14,400 | — | — |
| 2005-10-07 | $7.68 | $7.82 | 30,800 | — | — |
| 2005-10-06 | $7.75 | $7.90 | 141,600 | — | — |
| 2005-10-05 | $7.37 | $7.51 | 71,400 | — | — |
| 2005-10-04 | $7.96 | $8.11 | 65,400 | — | — |
| 2005-10-03 | $8.20 | $8.36 | 45,200 | — | — |
| 2005-09-30 | $8.34 | $8.50 | 33,000 | — | — |
| 2005-09-29 | $8.17 | $8.33 | 37,200 | — | — |
| 2005-09-28 | $8.11 | $8.26 | 50,200 | — | — |
| 2005-09-27 | $8.46 | $8.62 | 32,200 | — | — |
| 2005-09-26 | $8.38 | $8.54 | 20,600 | — | — |
| 2005-09-23 | $8.39 | $8.55 | 24,000 | — | — |
| 2005-09-22 | $8.21 | $8.36 | 68,800 | — | — |
| 2005-09-21 | $8.35 | $8.51 | 50,000 | — | — |
| 2005-09-20 | $8.12 | $8.28 | 69,000 | — | — |
| 2005-09-19 | $8.31 | $8.47 | 23,800 | — | — |
| 2005-09-16 | $8.56 | $8.73 | 284,600 | — | — |
| 2005-09-15 | $8.52 | $8.69 | 95,800 | — | — |
| 2005-09-14 | $8.49 | $8.65 | 47,600 | — | — |
| 2005-09-13 | $8.48 | $8.64 | 36,600 | — | — |
| 2005-09-12 | $8.55 | $8.72 | 35,000 | — | — |
| 2005-09-09 | $8.62 | $8.79 | 55,600 | — | — |
| 2005-09-08 | $8.51 | $8.68 | 39,000 | — | — |
| 2005-09-07 | $8.54 | $8.71 | 31,800 | — | — |
| 2005-09-06 | $8.57 | $8.74 | 89,400 | — | — |
| 2005-09-02 | $8.48 | $8.64 | 25,000 | — | — |
| 2005-09-01 | $8.53 | $8.69 | 57,000 | — | — |
| 2005-08-31 | $8.59 | $8.76 | 99,400 | — | — |
| 2005-08-30 | $8.25 | $8.41 | 69,000 | — | — |
| 2005-08-29 | $8.36 | $8.52 | 45,200 | — | — |
| 2005-08-26 | $8.16 | $8.28 | 52,800 | — | — |
| 2005-08-25 | $8.20 | $8.32 | 27,400 | — | — |
| 2005-08-24 | $8.18 | $8.30 | 40,400 | — | — |
| 2005-08-23 | $8.18 | $8.30 | 61,200 | — | — |
| 2005-08-22 | $8.17 | $8.29 | 52,000 | — | — |
| 2005-08-19 | $8.33 | $8.46 | 84,200 | — | — |
| 2005-08-18 | $8.14 | $8.26 | 55,400 | — | — |
| 2005-08-17 | $8.11 | $8.23 | 58,400 | — | — |
| 2005-08-16 | $8.11 | $8.23 | 74,200 | — | — |
| 2005-08-15 | $8.40 | $8.52 | 66,600 | — | — |
| 2005-08-12 | $8.10 | $8.22 | 117,800 | — | — |
| 2005-08-11 | $8.10 | $8.22 | 84,800 | — | — |
| 2005-08-10 | $8.27 | $8.39 | 107,400 | — | — |
| 2005-08-09 | $8.38 | $8.51 | 228,800 | — | — |
| 2005-08-08 | $8.26 | $8.38 | 109,800 | — | — |
| 2005-08-05 | $8.06 | $8.18 | 78,800 | — | — |
| 2005-08-04 | $8.08 | $8.20 | 136,200 | — | — |
| 2005-08-03 | $8.51 | $8.64 | 42,200 | — | — |
| 2005-08-02 | $8.52 | $8.65 | 65,400 | — | — |
| 2005-08-01 | $8.75 | $8.88 | 95,200 | — | — |
| 2005-07-29 | $8.59 | $8.72 | 100,400 | — | — |
| 2005-07-28 | $8.63 | $8.75 | 63,600 | — | — |
| 2005-07-27 | $9.02 | $9.15 | 68,600 | — | — |
| 2005-07-26 | $9.02 | $9.15 | 87,400 | — | — |
| 2005-07-25 | $9.05 | $9.19 | 30,600 | — | — |
| 2005-07-22 | $9.20 | $9.33 | 59,400 | — | — |
| 2005-07-21 | $8.96 | $9.09 | 27,000 | — | — |
| 2005-07-20 | $9.22 | $9.36 | 49,800 | — | — |
| 2005-07-19 | $9.20 | $9.33 | 33,800 | — | — |
| 2005-07-18 | $9.23 | $9.37 | 45,800 | — | — |
| 2005-07-15 | $9.11 | $9.24 | 24,400 | — | — |
| 2005-07-14 | $9.18 | $9.31 | 48,200 | — | — |
| 2005-07-13 | $9.35 | $9.49 | 20,800 | — | — |
| 2005-07-12 | $9.44 | $9.58 | 43,400 | — | — |
| 2005-07-11 | $9.43 | $9.57 | 56,200 | — | — |
| 2005-07-08 | $9.23 | $9.36 | 90,600 | — | — |
| 2005-07-07 | $9.03 | $9.16 | 39,000 | — | — |
| 2005-07-06 | $8.95 | $9.08 | 21,800 | — | — |
| 2005-07-05 | $9.03 | $9.16 | 51,400 | — | — |
| 2005-07-01 | $8.95 | $9.08 | 38,600 | — | — |
| 2005-06-30 | $9.00 | $9.14 | 28,200 | — | — |
| 2005-06-29 | $9.07 | $9.20 | 44,600 | — | — |
| 2005-06-28 | $9.28 | $9.41 | 50,200 | — | — |
| 2005-06-27 | $9.01 | $9.14 | 54,000 | — | — |
| 2005-06-24 | $9.06 | $9.20 | 116,800 | — | — |
| 2005-06-23 | $9.17 | $9.30 | 38,200 | — | — |
| 2005-06-22 | $9.41 | $9.55 | 55,800 | — | — |
| 2005-06-21 | $9.48 | $9.62 | 49,400 | — | — |
| 2005-06-20 | $9.47 | $9.61 | 52,800 | — | — |
| 2005-06-17 | $9.46 | $9.60 | 102,600 | — | — |
| 2005-06-16 | $9.43 | $9.57 | 86,600 | — | — |
| 2005-06-15 | $9.40 | $9.54 | 93,600 | — | — |
| 2005-06-14 | $9.20 | $9.34 | 64,200 | — | — |
| 2005-06-13 | $9.24 | $9.37 | 26,600 | — | — |
| 2005-06-10 | $9.17 | $9.31 | 14,000 | — | — |
| 2005-06-09 | $9.07 | $9.21 | 13,200 | — | — |
| 2005-06-08 | $9.10 | $9.24 | 51,600 | — | — |
| 2005-06-07 | $8.96 | $9.09 | 63,400 | — | — |
| 2005-06-06 | $9.15 | $9.28 | 22,200 | — | — |
| 2005-06-03 | $9.01 | $9.14 | 27,800 | — | — |
| 2005-06-02 | $9.22 | $9.35 | 34,200 | — | — |
| 2005-06-01 | $9.30 | $9.44 | 68,400 | — | — |
| 2005-05-31 | $9.03 | $9.17 | 67,400 | — | — |
| 2005-05-27 | $9.03 | $9.16 | 37,800 | — | — |
| 2005-05-26 | $8.88 | $9.01 | 102,400 | — | — |
| 2005-05-25 | $8.52 | $8.65 | 301,600 | — | — |
| 2005-05-24 | $9.89 | $10.03 | 64,400 | — | — |
| 2005-05-23 | $9.70 | $9.84 | 75,600 | — | — |
| 2005-05-20 | $9.63 | $9.77 | 41,800 | — | — |
| 2005-05-19 | $9.68 | $9.82 | 56,400 | — | — |
| 2005-05-18 | $9.63 | $9.77 | 106,600 | — | — |
| 2005-05-17 | $9.63 | $9.77 | 166,400 | — | — |
| 2005-05-16 | $9.73 | $9.88 | 73,200 | — | — |
| 2005-05-13 | $9.41 | $9.55 | 52,200 | — | — |
| 2005-05-12 | $9.50 | $9.64 | 123,800 | — | — |
| 2005-05-11 | $9.64 | $9.78 | 308,400 | — | — |
| 2005-05-10 | $9.39 | $9.53 | 143,800 | — | — |
| 2005-05-09 | $9.79 | $9.93 | 101,600 | — | — |
| 2005-05-06 | $9.51 | $9.65 | 59,400 | — | — |
| 2005-05-05 | $9.40 | $9.54 | 62,400 | — | — |
| 2005-05-04 | $9.41 | $9.55 | 107,000 | — | — |
| 2005-05-03 | $9.15 | $9.28 | 116,000 | — | — |
| 2005-05-02 | $8.66 | $8.79 | 65,200 | — | — |
| 2005-04-29 | $8.60 | $8.73 | 156,800 | — | — |
| 2005-04-28 | $8.87 | $9.00 | 165,800 | — | — |
| 2005-04-27 | $8.12 | $8.24 | 113,600 | — | — |
| 2005-04-26 | $8.53 | $8.65 | 333,400 | — | — |
| 2005-04-25 | $7.72 | $7.83 | 30,800 | — | — |
| 2005-04-22 | $7.86 | $7.98 | 141,400 | — | — |
| 2005-04-21 | $8.20 | $8.32 | 44,400 | — | — |
| 2005-04-20 | $7.80 | $7.92 | 91,800 | — | — |
| 2005-04-19 | $8.14 | $8.26 | 95,200 | — | — |
| 2005-04-18 | $8.37 | $8.49 | 63,600 | — | — |
| 2005-04-15 | $8.23 | $8.35 | 102,800 | — | — |
| 2005-04-14 | $8.58 | $8.70 | 60,600 | — | — |
| 2005-04-13 | $8.58 | $8.70 | 102,600 | — | — |
| 2005-04-12 | $8.60 | $8.73 | 77,800 | — | — |
| 2005-04-11 | $8.58 | $8.70 | 202,000 | — | — |
| 2005-04-08 | $8.61 | $8.73 | 144,600 | — | — |
| 2005-04-07 | $9.09 | $9.22 | 53,800 | — | — |
| 2005-04-06 | $9.10 | $9.23 | 60,600 | — | — |
| 2005-04-05 | $9.45 | $9.59 | 88,800 | — | — |
| 2005-04-04 | $9.06 | $9.20 | 124,000 | — | — |
| 2005-04-01 | $9.37 | $9.51 | 133,400 | — | — |
| 2005-03-31 | $9.27 | $9.40 | 155,200 | — | — |
| 2005-03-30 | $9.05 | $9.18 | 97,600 | — | — |
| 2005-03-29 | $8.95 | $9.08 | 121,000 | — | — |
| 2005-03-28 | $9.40 | $9.54 | 55,000 | — | — |
| 2005-03-24 | $9.20 | $9.34 | 38,800 | — | — |
| 2005-03-23 | $9.18 | $9.31 | 48,600 | — | — |
| 2005-03-22 | $9.18 | $9.31 | 119,200 | — | — |
| 2005-03-21 | $9.25 | $9.39 | 69,800 | — | — |
| 2005-03-18 | $9.30 | $9.44 | 368,000 | — | — |
| 2005-03-17 | $9.48 | $9.62 | 43,800 | — | — |
| 2005-03-16 | $9.20 | $9.34 | 77,200 | — | — |
| 2005-03-15 | $9.35 | $9.49 | 72,600 | — | — |
| 2005-03-14 | $9.29 | $9.43 | 57,800 | — | — |
| 2005-03-11 | $9.37 | $9.51 | 22,000 | — | — |
| 2005-03-10 | $9.45 | $9.59 | 85,600 | — | — |
| 2005-03-09 | $9.58 | $9.72 | 94,800 | — | — |
| 2005-03-08 | $9.72 | $9.87 | 146,800 | — | — |
| 2005-03-07 | $9.80 | $9.95 | 42,600 | — | — |
| 2005-03-04 | $9.98 | $10.12 | 140,200 | — | — |
| 2005-03-03 | $9.61 | $9.75 | 89,600 | — | — |
| 2005-03-02 | $9.58 | $9.72 | 99,000 | — | — |
| 2005-03-01 | $9.73 | $9.87 | 77,000 | — | — |
| 2005-02-28 | $9.74 | $9.88 | 99,800 | — | — |
| 2005-02-25 | $10.00 | $10.15 | 161,200 | — | — |
| 2005-02-24 | $9.36 | $9.50 | 111,800 | — | — |
| 2005-02-23 | $9.27 | $9.41 | 76,600 | — | — |
| 2005-02-22 | $9.00 | $9.14 | 167,400 | — | — |
| 2005-02-18 | $9.51 | $9.65 | 196,000 | — | — |
| 2005-02-17 | $9.24 | $9.38 | 131,200 | — | — |
| 2005-02-16 | $9.07 | $9.20 | 129,400 | — | — |
| 2005-02-15 | $9.15 | $9.25 | 157,800 | — | — |
| 2005-02-14 | $9.31 | $9.41 | 111,000 | — | — |
| 2005-02-11 | $9.55 | $9.66 | 101,600 | — | — |
| 2005-02-10 | $9.56 | $9.66 | 221,400 | — | — |
| 2005-02-09 | $9.89 | $10.00 | 267,000 | — | — |
| 2005-02-08 | $9.80 | $9.91 | 239,000 | — | — |
| 2005-02-07 | $9.98 | $10.09 | 68,600 | — | — |
| 2005-02-04 | $10.00 | $10.11 | 136,600 | — | — |
| 2005-02-03 | $10.09 | $10.20 | 59,000 | — | — |
| 2005-02-02 | $10.05 | $10.16 | 75,400 | — | — |
| 2005-02-01 | $10.21 | $10.32 | 97,000 | — | — |
| 2005-01-31 | $10.24 | $10.35 | 59,800 | — | — |
| 2005-01-28 | $10.08 | $10.19 | 70,400 | — | — |
| 2005-01-27 | $9.97 | $10.08 | 42,400 | — | — |
| 2005-01-26 | $10.04 | $10.15 | 55,400 | — | — |
| 2005-01-25 | $9.82 | $9.93 | 32,200 | — | — |
| 2005-01-24 | $9.85 | $9.96 | 21,400 | — | — |
| 2005-01-21 | $10.00 | $10.11 | 76,200 | — | — |
| 2005-01-20 | $10.00 | $10.11 | 95,800 | — | — |
| 2005-01-19 | $10.07 | $10.18 | 151,200 | — | — |
| 2005-01-18 | $10.00 | $10.11 | 124,000 | — | — |
| 2005-01-14 | $9.82 | $9.92 | 216,400 | — | — |
| 2005-01-13 | $10.01 | $10.12 | 126,600 | — | — |
| 2005-01-12 | $9.95 | $10.06 | 107,800 | — | — |
| 2005-01-11 | $9.86 | $9.96 | 55,000 | — | — |
| 2005-01-10 | $9.90 | $10.01 | 93,400 | — | — |
| 2005-01-07 | $9.93 | $10.04 | 137,600 | — | — |
| 2005-01-06 | $10.25 | $10.36 | 64,400 | — | — |
| 2005-01-05 | $9.90 | $10.01 | 63,400 | — | — |
| 2005-01-04 | $10.04 | $10.15 | 94,200 | — | — |
| 2005-01-03 | $10.30 | $10.41 | 55,800 | — | — |