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
- 2005-02-24 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 | $8.90 | 47,072 | — | — |
| 2005-12-29 | $8.87 | $8.93 | 17,117 | — | — |
| 2005-12-28 | $8.88 | $8.95 | 6,764 | — | — |
| 2005-12-27 | $8.92 | $8.98 | 20,568 | — | — |
| 2005-12-23 | $9.03 | $9.10 | 8,835 | — | — |
| 2005-12-22 | $9.09 | $9.16 | 26,228 | — | — |
| 2005-12-21 | $8.90 | $8.96 | 10,629 | — | — |
| 2005-12-20 | $8.93 | $9.00 | 16,703 | — | — |
| 2005-12-19 | $8.98 | $9.05 | 59,633 | — | — |
| 2005-12-16 | $9.17 | $9.24 | 187,044 | — | — |
| 2005-12-15 | $9.03 | $9.09 | 45,001 | — | — |
| 2005-12-14 | $9.05 | $9.12 | 35,890 | — | — |
| 2005-12-13 | $9.19 | $9.25 | 38,651 | — | — |
| 2005-12-12 | $9.19 | $9.26 | 42,378 | — | — |
| 2005-12-09 | $9.27 | $9.33 | 40,032 | — | — |
| 2005-12-08 | $9.26 | $9.33 | 73,851 | — | — |
| 2005-12-07 | $9.17 | $9.24 | 81,444 | — | — |
| 2005-12-06 | $9.19 | $9.26 | 286,709 | — | — |
| 2005-12-05 | $9.21 | $9.28 | 106,567 | — | — |
| 2005-12-02 | $9.20 | $9.27 | 212,306 | — | — |
| 2005-12-01 | $9.16 | $9.22 | 76,474 | — | — |
| 2005-11-30 | $9.16 | $9.23 | 113,469 | — | — |
| 2005-11-29 | $9.11 | $9.17 | 81,306 | — | — |
| 2005-11-28 | $8.88 | $8.95 | 28,022 | — | — |
| 2005-11-25 | $9.04 | $9.11 | 9,525 | — | — |
| 2005-11-23 | $9.07 | $9.14 | 45,415 | — | — |
| 2005-11-22 | $9.06 | $9.12 | 57,011 | — | — |
| 2005-11-21 | $9.08 | $9.14 | 31,887 | — | — |
| 2005-11-18 | $9.07 | $9.14 | 74,956 | — | — |
| 2005-11-17 | $9.05 | $9.12 | 35,614 | — | — |
| 2005-11-16 | $8.82 | $8.89 | 58,667 | — | — |
| 2005-11-15 | $8.87 | $8.93 | 21,258 | — | — |
| 2005-11-14 | $8.87 | $8.94 | 30,093 | — | — |
| 2005-11-11 | $9.05 | $9.12 | 111,122 | — | — |
| 2005-11-10 | $9.00 | $9.07 | 101,459 | — | — |
| 2005-11-09 | $8.78 | $8.85 | 123,546 | — | — |
| 2005-11-08 | $8.50 | $8.56 | 169,375 | — | — |
| 2005-11-07 | $8.56 | $8.63 | 20,430 | — | — |
| 2005-11-04 | $8.64 | $8.70 | 73,299 | — | — |
| 2005-11-03 | $8.54 | $8.60 | 28,850 | — | — |
| 2005-11-02 | $8.55 | $8.61 | 34,924 | — | — |
| 2005-11-01 | $8.35 | $8.41 | 32,992 | — | — |
| 2005-10-31 | $8.53 | $8.60 | 64,327 | — | — |
| 2005-10-28 | $8.31 | $8.37 | 30,783 | — | — |
| 2005-10-27 | $8.09 | $8.15 | 21,534 | — | — |
| 2005-10-26 | $8.32 | $8.38 | 73,989 | — | — |
| 2005-10-25 | $8.34 | $8.40 | 68,744 | — | — |
| 2005-10-24 | $8.37 | $8.43 | 48,314 | — | — |
| 2005-10-21 | $8.32 | $8.38 | 18,911 | — | — |
| 2005-10-20 | $8.20 | $8.26 | 18,221 | — | — |
| 2005-10-19 | $8.37 | $8.43 | 74,266 | — | — |
| 2005-10-18 | $8.19 | $8.25 | 17,393 | — | — |
| 2005-10-17 | $8.32 | $8.39 | 65,845 | — | — |
| 2005-10-14 | $8.23 | $8.29 | 48,176 | — | — |
| 2005-10-13 | $8.22 | $8.28 | 58,667 | — | — |
| 2005-10-12 | $7.95 | $8.01 | 140,801 | — | — |
| 2005-10-11 | $8.09 | $8.15 | 78,269 | — | — |
| 2005-10-10 | $8.40 | $8.47 | 16,151 | — | — |
| 2005-10-07 | $8.42 | $8.48 | 54,526 | — | — |
| 2005-10-06 | $8.63 | $8.69 | 78,821 | — | — |
| 2005-10-05 | $8.74 | $8.81 | 77,026 | — | — |
| 2005-10-04 | $8.96 | $8.99 | 81,029 | — | — |
| 2005-10-03 | $9.04 | $9.07 | 61,842 | — | — |
| 2005-09-30 | $9.06 | $9.09 | 42,792 | — | — |
| 2005-09-29 | $8.98 | $9.01 | 73,575 | — | — |
| 2005-09-28 | $8.90 | $8.93 | 75,784 | — | — |
| 2005-09-27 | $9.02 | $9.05 | 60,462 | — | — |
| 2005-09-26 | $9.06 | $9.09 | 85,171 | — | — |
| 2005-09-23 | $8.91 | $8.94 | 20,844 | — | — |
| 2005-09-22 | $8.82 | $8.85 | 62,808 | — | — |
| 2005-09-21 | $8.90 | $8.93 | 53,974 | — | — |
| 2005-09-20 | $9.01 | $9.04 | 86,137 | — | — |
| 2005-09-19 | $9.19 | $9.22 | 86,551 | — | — |
| 2005-09-16 | $9.19 | $9.22 | 200,572 | — | — |
| 2005-09-15 | $9.04 | $9.07 | 54,112 | — | — |
| 2005-09-14 | $9.06 | $9.09 | 81,168 | — | — |
| 2005-09-13 | $9.19 | $9.22 | 159,712 | — | — |
| 2005-09-12 | $9.23 | $9.26 | 263,932 | — | — |
| 2005-09-09 | $8.86 | $8.89 | 59,909 | — | — |
| 2005-09-08 | $8.84 | $8.87 | 127,963 | — | — |
| 2005-09-07 | $8.85 | $8.88 | 89,588 | — | — |
| 2005-09-06 | $8.82 | $8.85 | 194,636 | — | — |
| 2005-09-02 | $8.65 | $8.68 | 97,318 | — | — |
| 2005-09-01 | $8.77 | $8.79 | 261,586 | — | — |
| 2005-08-31 | $8.70 | $8.73 | 339,164 | — | — |
| 2005-08-30 | $8.51 | $8.54 | 215,757 | — | — |
| 2005-08-29 | $8.33 | $8.36 | 72,471 | — | — |
| 2005-08-26 | $8.39 | $8.42 | 132,794 | — | — |
| 2005-08-25 | $8.45 | $8.48 | 320,943 | — | — |
| 2005-08-24 | $8.44 | $8.47 | 209,269 | — | — |
| 2005-08-23 | $8.44 | $8.47 | 129,758 | — | — |
| 2005-08-22 | $8.46 | $8.49 | 92,211 | — | — |
| 2005-08-19 | $8.43 | $8.45 | 42,240 | — | — |
| 2005-08-18 | $8.44 | $8.47 | 57,701 | — | — |
| 2005-08-17 | $8.48 | $8.50 | 44,035 | — | — |
| 2005-08-16 | $8.37 | $8.40 | 45,415 | — | — |
| 2005-08-15 | $8.48 | $8.50 | 69,848 | — | — |
| 2005-08-12 | $8.44 | $8.47 | 37,961 | — | — |
| 2005-08-11 | $8.47 | $8.50 | 63,774 | — | — |
| 2005-08-10 | $8.37 | $8.40 | 57,977 | — | — |
| 2005-08-09 | $8.37 | $8.40 | 12,148 | — | — |
| 2005-08-08 | $8.42 | $8.45 | 49,280 | — | — |
| 2005-08-05 | $8.45 | $8.48 | 38,375 | — | — |
| 2005-08-04 | $8.48 | $8.51 | 31,335 | — | — |
| 2005-08-03 | $8.54 | $8.57 | 39,617 | — | — |
| 2005-08-02 | $8.58 | $8.61 | 58,253 | — | — |
| 2005-08-01 | $8.69 | $8.71 | 34,648 | — | — |
| 2005-07-29 | $8.62 | $8.65 | 40,446 | — | — |
| 2005-07-28 | $8.65 | $8.68 | 32,577 | — | — |
| 2005-07-27 | $8.61 | $8.64 | 25,952 | — | — |
| 2005-07-26 | $8.60 | $8.63 | 40,860 | — | — |
| 2005-07-25 | $8.58 | $8.61 | 32,025 | — | — |
| 2005-07-22 | $8.69 | $8.72 | 29,955 | — | — |
| 2005-07-21 | $8.60 | $8.63 | 57,287 | — | — |
| 2005-07-20 | $8.68 | $8.71 | 73,023 | — | — |
| 2005-07-19 | $8.56 | $8.58 | 35,752 | — | — |
| 2005-07-18 | $8.53 | $8.56 | 18,221 | — | — |
| 2005-07-15 | $8.67 | $8.70 | 24,847 | — | — |
| 2005-07-14 | $8.63 | $8.66 | 43,345 | — | — |
| 2005-07-13 | $8.69 | $8.69 | 43,759 | — | — |
| 2005-07-12 | $8.76 | $8.76 | 32,301 | — | — |
| 2005-07-11 | $8.82 | $8.82 | 52,179 | — | — |
| 2005-07-08 | $8.69 | $8.69 | 142,457 | — | — |
| 2005-07-07 | $8.63 | $8.63 | 81,582 | — | — |
| 2005-07-06 | $8.61 | $8.61 | 97,870 | — | — |
| 2005-07-05 | $8.62 | $8.62 | 111,674 | — | — |
| 2005-07-01 | $8.60 | $8.60 | 38,927 | — | — |
| 2005-06-30 | $8.55 | $8.55 | 25,123 | — | — |
| 2005-06-29 | $8.60 | $8.60 | 34,510 | — | — |
| 2005-06-28 | $8.62 | $8.62 | 78,407 | — | — |
| 2005-06-27 | $8.59 | $8.59 | 48,038 | — | — |
| 2005-06-24 | $8.66 | $8.66 | 579,354 | — | — |
| 2005-06-23 | $8.48 | $8.48 | 135,693 | — | — |
| 2005-06-22 | $8.53 | $8.53 | 132,518 | — | — |
| 2005-06-21 | $8.42 | $8.42 | 381,405 | — | — |
| 2005-06-20 | $8.19 | $8.19 | 94,557 | — | — |
| 2005-06-17 | $8.15 | $8.15 | 430,409 | — | — |
| 2005-06-16 | $8.00 | $8.00 | 134,175 | — | — |
| 2005-06-15 | $7.93 | $7.93 | 117,472 | — | — |
| 2005-06-14 | $7.90 | $7.90 | 80,753 | — | — |
| 2005-06-13 | $7.86 | $7.86 | 60,047 | — | — |
| 2005-06-10 | $7.85 | $7.85 | 51,489 | — | — |
| 2005-06-09 | $7.82 | $7.82 | 42,654 | — | — |
| 2005-06-08 | $7.72 | $7.72 | 56,320 | — | — |
| 2005-06-07 | $7.73 | $7.73 | 88,760 | — | — |
| 2005-06-06 | $7.83 | $7.83 | 155,157 | — | — |
| 2005-06-03 | $7.73 | $7.73 | 49,004 | — | — |
| 2005-06-02 | $7.74 | $7.74 | 33,406 | — | — |
| 2005-06-01 | $7.77 | $7.77 | 86,827 | — | — |
| 2005-05-31 | $7.60 | $7.60 | 61,842 | — | — |
| 2005-05-27 | $7.64 | $7.64 | 75,922 | — | — |
| 2005-05-26 | $7.61 | $7.61 | 50,937 | — | — |
| 2005-05-25 | $7.57 | $7.57 | 71,919 | — | — |
| 2005-05-24 | $7.61 | $7.61 | 126,997 | — | — |
| 2005-05-23 | $7.68 | $7.68 | 60,738 | — | — |
| 2005-05-20 | $7.77 | $7.77 | 40,308 | — | — |
| 2005-05-19 | $7.70 | $7.70 | 162,611 | — | — |
| 2005-05-18 | $7.79 | $7.79 | 123,408 | — | — |
| 2005-05-17 | $7.71 | $7.71 | 69,158 | — | — |
| 2005-05-16 | $7.58 | $7.58 | 35,476 | — | — |
| 2005-05-13 | $7.43 | $7.43 | 22,224 | — | — |
| 2005-05-12 | $7.44 | $7.44 | 34,372 | — | — |
| 2005-05-11 | $7.49 | $7.49 | 53,283 | — | — |
| 2005-05-10 | $7.63 | $7.63 | 42,102 | — | — |
| 2005-05-09 | $7.73 | $7.73 | 81,168 | — | — |
| 2005-05-06 | $7.68 | $7.68 | 50,661 | — | — |
| 2005-05-05 | $7.60 | $7.60 | 87,103 | — | — |
| 2005-05-04 | $7.55 | $7.55 | 116,920 | — | — |
| 2005-05-03 | $7.43 | $7.43 | 23,467 | — | — |
| 2005-05-02 | $7.61 | $7.61 | 97,732 | — | — |
| 2005-04-29 | $7.53 | $7.53 | 92,763 | — | — |
| 2005-04-28 | $7.45 | $7.45 | 33,268 | — | — |
| 2005-04-27 | $7.54 | $7.54 | 77,993 | — | — |
| 2005-04-26 | $7.48 | $7.48 | 88,070 | — | — |
| 2005-04-25 | $7.63 | $7.63 | 119,267 | — | — |
| 2005-04-22 | $7.61 | $7.61 | 251,233 | — | — |
| 2005-04-21 | $7.76 | $7.76 | 69,158 | — | — |
| 2005-04-20 | $7.69 | $7.69 | 155,295 | — | — |
| 2005-04-19 | $7.96 | $7.96 | 264,071 | — | — |
| 2005-04-18 | $7.54 | $7.54 | 276,218 | — | — |
| 2005-04-15 | $7.32 | $7.32 | 345,238 | — | — |
| 2005-04-14 | $7.43 | $7.43 | 310,866 | — | — |
| 2005-04-13 | $7.43 | $7.43 | 185,664 | — | — |
| 2005-04-12 | $7.53 | $7.53 | 419,227 | — | — |
| 2005-04-11 | $7.72 | $7.72 | 295,406 | — | — |
| 2005-04-08 | $7.75 | $7.75 | 170,894 | — | — |
| 2005-04-07 | $7.82 | $7.82 | 279,531 | — | — |
| 2005-04-06 | $7.87 | $7.87 | 160,126 | — | — |
| 2005-04-05 | $8.01 | $8.01 | 298,581 | — | — |
| 2005-04-04 | $7.99 | $7.99 | 195,879 | — | — |
| 2005-04-01 | $8.04 | $8.04 | 316,664 | — | — |
| 2005-03-31 | $8.06 | $8.06 | 1,533,762 | — | — |
| 2005-03-30 | $8.31 | $8.31 | 226,110 | — | — |
| 2005-03-29 | $8.33 | $8.33 | 616,763 | — | — |
| 2005-03-28 | $8.08 | $8.08 | 60,185 | — | — |
| 2005-03-24 | $8.06 | $8.06 | 187,734 | — | — |
| 2005-03-23 | $8.03 | $8.03 | 462,158 | — | — |
| 2005-03-22 | $8.10 | $8.10 | 266,693 | — | — |
| 2005-03-21 | $8.27 | $8.27 | 81,582 | — | — |
| 2005-03-18 | $8.26 | $8.26 | 358,628 | — | — |
| 2005-03-17 | $8.20 | $8.20 | 316,388 | — | — |
| 2005-03-16 | $8.26 | $8.26 | 256,754 | — | — |
| 2005-03-15 | $8.43 | $8.43 | 191,185 | — | — |
| 2005-03-14 | $8.47 | $8.47 | 137,626 | — | — |
| 2005-03-11 | $8.43 | $8.43 | 57,149 | — | — |
| 2005-03-10 | $8.43 | $8.43 | 325,222 | — | — |
| 2005-03-09 | $8.51 | $8.51 | 211,753 | — | — |
| 2005-03-08 | $8.66 | $8.66 | 365,530 | — | — |
| 2005-03-07 | $8.66 | $8.66 | 817,473 | — | — |
| 2005-03-04 | $8.47 | $8.47 | 567,620 | — | — |
| 2005-03-03 | $8.33 | $8.33 | 731,612 | — | — |
| 2005-03-02 | $8.28 | $8.28 | 826,584 | — | — |
| 2005-03-01 | $8.27 | $8.27 | 676,258 | — | — |
| 2005-02-28 | $8.18 | $8.18 | 1,420,294 | — | — |
| 2005-02-25 | $8.19 | $8.19 | 1,399,311 | — | — |
| 2005-02-24 | $8.25 | $8.25 | 5,993,283 | — | — |