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
- 2000-08-04 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 | $9.90 | $9.90 | 7,950 | — | — |
| 2005-12-29 | $9.78 | $9.78 | 7,750 | — | — |
| 2005-12-28 | $9.72 | $9.72 | 6,333 | — | — |
| 2005-12-27 | $9.60 | $9.60 | 9,617 | — | — |
| 2005-12-23 | $9.60 | $9.60 | 8,700 | — | — |
| 2005-12-22 | $9.78 | $9.78 | 4,517 | — | — |
| 2005-12-21 | $9.66 | $9.66 | 7,967 | — | — |
| 2005-12-20 | $9.72 | $9.72 | 1,400 | — | — |
| 2005-12-19 | $9.78 | $9.78 | 2,383 | — | — |
| 2005-12-16 | $9.84 | $9.84 | 9,700 | — | — |
| 2005-12-15 | $9.96 | $9.96 | 4,433 | — | — |
| 2005-12-14 | $9.72 | $9.72 | 5,817 | — | — |
| 2005-12-13 | $9.72 | $9.72 | 4,683 | — | — |
| 2005-12-12 | $9.72 | $9.72 | 4,700 | — | — |
| 2005-12-09 | $10.02 | $10.02 | 68,133 | — | — |
| 2005-12-08 | $9.66 | $9.66 | 4,117 | — | — |
| 2005-12-07 | $9.78 | $9.78 | 14,617 | — | — |
| 2005-12-06 | $10.02 | $10.02 | 8,567 | — | — |
| 2005-12-05 | $9.60 | $9.60 | 12,233 | — | — |
| 2005-12-02 | $9.42 | $9.42 | 8,467 | — | — |
| 2005-12-01 | $9.90 | $9.90 | 9,900 | — | — |
| 2005-11-30 | $9.48 | $9.48 | 15,717 | — | — |
| 2005-11-29 | $9.60 | $9.60 | 15,083 | — | — |
| 2005-11-28 | $9.90 | $9.90 | 3,867 | — | — |
| 2005-11-25 | $9.66 | $9.66 | 4,367 | — | — |
| 2005-11-23 | $9.78 | $9.78 | 4,500 | — | — |
| 2005-11-22 | $9.66 | $9.66 | 10,850 | — | — |
| 2005-11-21 | $10.02 | $10.02 | 13,967 | — | — |
| 2005-11-18 | $9.96 | $9.96 | 19,033 | — | — |
| 2005-11-17 | $9.90 | $9.90 | 31,233 | — | — |
| 2005-11-16 | $9.72 | $9.72 | 43,450 | — | — |
| 2005-11-15 | $9.12 | $9.12 | 6,633 | — | — |
| 2005-11-14 | $9.18 | $9.18 | 21,650 | — | — |
| 2005-11-11 | $8.70 | $8.70 | 23,750 | — | — |
| 2005-11-10 | $8.52 | $8.52 | 11,350 | — | — |
| 2005-11-09 | $8.76 | $8.76 | 13,767 | — | — |
| 2005-11-08 | $8.04 | $8.04 | 5,933 | — | — |
| 2005-11-07 | $8.40 | $8.40 | 4,950 | — | — |
| 2005-11-04 | $8.64 | $8.64 | 1,917 | — | — |
| 2005-11-03 | $8.28 | $8.28 | 4,667 | — | — |
| 2005-11-02 | $8.40 | $8.40 | 1,383 | — | — |
| 2005-11-01 | $8.10 | $8.10 | 1,183 | — | — |
| 2005-10-31 | $7.98 | $7.98 | 2,767 | — | — |
| 2005-10-28 | $7.80 | $7.80 | 15,017 | — | — |
| 2005-10-27 | $7.86 | $7.86 | 8,050 | — | — |
| 2005-10-26 | $7.74 | $7.74 | 500 | — | — |
| 2005-10-25 | $7.98 | $7.98 | 11,617 | — | — |
| 2005-10-24 | $7.80 | $7.80 | 4,267 | — | — |
| 2005-10-21 | $7.62 | $7.62 | 3,450 | — | — |
| 2005-10-20 | $7.74 | $7.74 | 7,350 | — | — |
| 2005-10-19 | $7.56 | $7.56 | 650 | — | — |
| 2005-10-18 | $7.68 | $7.68 | 11,983 | — | — |
| 2005-10-17 | $7.62 | $7.62 | 2,817 | — | — |
| 2005-10-14 | $7.80 | $7.80 | 10,933 | — | — |
| 2005-10-13 | $7.56 | $7.56 | 7,500 | — | — |
| 2005-10-12 | $7.80 | $7.80 | 6,233 | — | — |
| 2005-10-11 | $8.10 | $8.10 | 1,733 | — | — |
| 2005-10-10 | $8.04 | $8.04 | 1,467 | — | — |
| 2005-10-07 | $8.22 | $8.22 | 5,050 | — | — |
| 2005-10-06 | $8.22 | $8.22 | 6,533 | — | — |
| 2005-10-05 | $8.34 | $8.34 | 3,950 | — | — |
| 2005-10-04 | $7.92 | $7.92 | 4,150 | — | — |
| 2005-10-03 | $8.22 | $8.22 | 5,250 | — | — |
| 2005-09-30 | $8.28 | $8.28 | 12,183 | — | — |
| 2005-09-29 | $8.16 | $8.16 | 21,000 | — | — |
| 2005-09-28 | $8.22 | $8.22 | 3,483 | — | — |
| 2005-09-27 | $8.82 | $8.82 | 5,333 | — | — |
| 2005-09-26 | $8.46 | $8.46 | 10,117 | — | — |
| 2005-09-23 | $8.10 | $8.10 | 12,350 | — | — |
| 2005-09-22 | $8.46 | $8.46 | 33,300 | — | — |
| 2005-09-21 | $8.70 | $8.70 | 36,333 | — | — |
| 2005-09-20 | $8.04 | $8.04 | 15,083 | — | — |
| 2005-09-19 | $7.92 | $7.92 | 7,900 | — | — |
| 2005-09-16 | $7.68 | $7.68 | 6,833 | — | — |
| 2005-09-15 | $8.10 | $8.10 | 783 | — | — |
| 2005-09-14 | $8.34 | $8.34 | 3,133 | — | — |
| 2005-09-13 | $8.40 | $8.40 | 8,133 | — | — |
| 2005-09-12 | $7.92 | $7.92 | 3,683 | — | — |
| 2005-09-09 | $7.74 | $7.74 | 15,833 | — | — |
| 2005-09-08 | $8.82 | $8.82 | 4,500 | — | — |
| 2005-09-07 | $9.36 | $9.36 | 18,733 | — | — |
| 2005-09-06 | $8.94 | $8.94 | 5,617 | — | — |
| 2005-09-02 | $8.16 | $8.16 | 4,717 | — | — |
| 2005-09-01 | $8.40 | $8.40 | 4,817 | — | — |
| 2005-08-31 | $7.98 | $7.98 | 6,867 | — | — |
| 2005-08-30 | $7.68 | $7.68 | 2,400 | — | — |
| 2005-08-29 | $7.68 | $7.68 | 633 | — | — |
| 2005-08-26 | $7.68 | $7.68 | 133 | — | — |
| 2005-08-25 | $7.44 | $7.44 | 4,267 | — | — |
| 2005-08-24 | $7.56 | $7.56 | 3,300 | — | — |
| 2005-08-23 | $7.62 | $7.62 | 3,533 | — | — |
| 2005-08-22 | $7.62 | $7.62 | 1,883 | — | — |
| 2005-08-19 | $7.62 | $7.62 | 1,317 | — | — |
| 2005-08-18 | $7.68 | $7.68 | 1,433 | — | — |
| 2005-08-17 | $7.68 | $7.68 | 1,317 | — | — |
| 2005-08-16 | $7.62 | $7.62 | 1,267 | — | — |
| 2005-08-15 | $7.86 | $7.86 | 17,917 | — | — |
| 2005-08-12 | $7.74 | $7.74 | 6,250 | — | — |
| 2005-08-11 | $7.68 | $7.68 | 3,567 | — | — |
| 2005-08-10 | $7.68 | $7.68 | 5,300 | — | — |
| 2005-08-09 | $7.80 | $7.80 | 5,133 | — | — |
| 2005-08-08 | $7.50 | $7.50 | 18,867 | — | — |
| 2005-08-05 | $7.68 | $7.68 | 900 | — | — |
| 2005-08-04 | $7.62 | $7.62 | 2,167 | — | — |
| 2005-08-03 | $7.50 | $7.50 | 5,033 | — | — |
| 2005-08-02 | $7.50 | $7.50 | 1,533 | — | — |
| 2005-08-01 | $7.50 | $7.50 | 4,100 | — | — |
| 2005-07-29 | $7.68 | $7.68 | 3,900 | — | — |
| 2005-07-28 | $7.92 | $7.92 | 5,850 | — | — |
| 2005-07-27 | $7.56 | $7.56 | 4,900 | — | — |
| 2005-07-26 | $7.62 | $7.62 | 3,883 | — | — |
| 2005-07-25 | $7.56 | $7.56 | 483 | — | — |
| 2005-07-22 | $7.62 | $7.62 | 1,767 | — | — |
| 2005-07-21 | $7.50 | $7.50 | 7,867 | — | — |
| 2005-07-20 | $8.04 | $8.04 | 8,633 | — | — |
| 2005-07-19 | $7.86 | $7.86 | 3,550 | — | — |
| 2005-07-18 | $7.74 | $7.74 | 1,117 | — | — |
| 2005-07-15 | $7.80 | $7.80 | 5,317 | — | — |
| 2005-07-14 | $7.50 | $7.50 | 6,500 | — | — |
| 2005-07-13 | $7.32 | $7.32 | 1,750 | — | — |
| 2005-07-12 | $7.26 | $7.26 | 5,583 | — | — |
| 2005-07-11 | $7.14 | $7.14 | 11,433 | — | — |
| 2005-07-08 | $7.68 | $7.68 | 4,100 | — | — |
| 2005-07-07 | $7.26 | $7.26 | 4,317 | — | — |
| 2005-07-06 | $7.44 | $7.44 | 1,600 | — | — |
| 2005-07-05 | $7.62 | $7.62 | 6,317 | — | — |
| 2005-07-01 | $8.04 | $8.04 | 9,217 | — | — |
| 2005-06-30 | $7.86 | $7.86 | 5,333 | — | — |
| 2005-06-29 | $8.04 | $8.04 | 1,550 | — | — |
| 2005-06-28 | $7.68 | $7.68 | 9,717 | — | — |
| 2005-06-27 | $7.50 | $7.50 | 6,367 | — | — |
| 2005-06-24 | $7.74 | $7.74 | 2,550 | — | — |
| 2005-06-23 | $7.68 | $7.68 | 4,533 | — | — |
| 2005-06-22 | $7.92 | $7.92 | 4,617 | — | — |
| 2005-06-21 | $7.98 | $7.98 | 2,450 | — | — |
| 2005-06-20 | $7.92 | $7.92 | 6,100 | — | — |
| 2005-06-17 | $7.68 | $7.68 | 2,933 | — | — |
| 2005-06-16 | $7.56 | $7.56 | 2,983 | — | — |
| 2005-06-15 | $7.44 | $7.44 | 8,483 | — | — |
| 2005-06-14 | $7.68 | $7.68 | 4,483 | — | — |
| 2005-06-13 | $7.56 | $7.56 | 5,817 | — | — |
| 2005-06-10 | $7.80 | $7.80 | 2,333 | — | — |
| 2005-06-09 | $7.92 | $7.92 | 3,033 | — | — |
| 2005-06-08 | $8.04 | $8.04 | 917 | — | — |
| 2005-06-07 | $8.10 | $8.10 | 3,083 | — | — |
| 2005-06-06 | $7.98 | $7.98 | 1,850 | — | — |
| 2005-06-03 | $7.98 | $7.98 | 1,050 | — | — |
| 2005-06-02 | $8.16 | $8.16 | 2,800 | — | — |
| 2005-06-01 | $7.80 | $7.80 | 1,667 | — | — |
| 2005-05-31 | $8.22 | $8.22 | 5,883 | — | — |
| 2005-05-27 | $8.22 | $8.22 | 3,067 | — | — |
| 2005-05-26 | $8.10 | $8.10 | 5,600 | — | — |
| 2005-05-25 | $7.86 | $7.86 | 1,667 | — | — |
| 2005-05-24 | $7.98 | $7.98 | 3,783 | — | — |
| 2005-05-23 | $7.86 | $7.86 | 12,367 | — | — |
| 2005-05-20 | $7.80 | $7.80 | 9,083 | — | — |
| 2005-05-19 | $7.68 | $7.68 | 8,450 | — | — |
| 2005-05-18 | $7.62 | $7.62 | 10,833 | — | — |
| 2005-05-17 | $7.80 | $7.80 | 10,233 | — | — |
| 2005-05-16 | $7.80 | $7.80 | 7,600 | — | — |
| 2005-05-13 | $7.80 | $7.80 | 11,583 | — | — |
| 2005-05-12 | $8.52 | $8.52 | 21,233 | — | — |
| 2005-05-11 | $7.80 | $7.80 | 4,183 | — | — |
| 2005-05-10 | $8.04 | $8.04 | 6,433 | — | — |
| 2005-05-09 | $7.92 | $7.92 | 22,167 | — | — |
| 2005-05-06 | $8.16 | $8.16 | 15,067 | — | — |
| 2005-05-05 | $9.00 | $9.00 | 15,383 | — | — |
| 2005-05-04 | $9.30 | $9.30 | 7,583 | — | — |
| 2005-05-03 | $9.00 | $9.00 | 8,633 | — | — |
| 2005-05-02 | $9.48 | $9.48 | 7,450 | — | — |
| 2005-04-29 | $9.84 | $9.84 | 14,283 | — | — |
| 2005-04-28 | $9.90 | $9.90 | 38,483 | — | — |
| 2005-04-27 | $9.54 | $9.54 | 5,183 | — | — |
| 2005-04-26 | $9.30 | $9.30 | 5,033 | — | — |
| 2005-04-25 | $9.60 | $9.60 | 11,983 | — | — |
| 2005-04-22 | $9.78 | $9.78 | 10,617 | — | — |
| 2005-04-21 | $9.66 | $9.66 | 16,600 | — | — |
| 2005-04-20 | $9.72 | $9.72 | 16,850 | — | — |
| 2005-04-19 | $9.90 | $9.90 | 6,150 | — | — |
| 2005-04-18 | $10.02 | $10.02 | 19,433 | — | — |
| 2005-04-15 | $10.20 | $10.20 | 11,567 | — | — |
| 2005-04-14 | $10.26 | $10.26 | 14,850 | — | — |
| 2005-04-13 | $10.26 | $10.26 | 5,183 | — | — |
| 2005-04-12 | $10.50 | $10.50 | 7,400 | — | — |
| 2005-04-11 | $10.44 | $10.44 | 7,833 | — | — |
| 2005-04-08 | $10.38 | $10.38 | 7,967 | — | — |
| 2005-04-07 | $10.26 | $10.26 | 10,433 | — | — |
| 2005-04-06 | $10.08 | $10.08 | 14,267 | — | — |
| 2005-04-05 | $10.74 | $10.74 | 20,517 | — | — |
| 2005-04-04 | $10.80 | $10.80 | 7,467 | — | — |
| 2005-04-01 | $10.74 | $10.74 | 13,817 | — | — |
| 2005-03-31 | $11.10 | $11.10 | 33,233 | — | — |
| 2005-03-30 | $10.50 | $10.50 | 25,017 | — | — |
| 2005-03-29 | $10.50 | $10.50 | 26,900 | — | — |
| 2005-03-28 | $9.90 | $9.90 | 7,917 | — | — |
| 2005-03-24 | $10.02 | $10.02 | 3,917 | — | — |
| 2005-03-23 | $9.84 | $9.84 | 10,783 | — | — |
| 2005-03-22 | $9.78 | $9.78 | 8,283 | — | — |
| 2005-03-21 | $10.02 | $10.02 | 7,900 | — | — |
| 2005-03-18 | $9.78 | $9.78 | 6,600 | — | — |
| 2005-03-17 | $9.60 | $9.60 | 13,267 | — | — |
| 2005-03-16 | $9.90 | $9.90 | 15,650 | — | — |
| 2005-03-15 | $10.08 | $10.08 | 11,550 | — | — |
| 2005-03-14 | $10.08 | $10.08 | 12,083 | — | — |
| 2005-03-11 | $9.84 | $9.84 | 5,200 | — | — |
| 2005-03-10 | $9.78 | $9.78 | 9,883 | — | — |
| 2005-03-09 | $9.72 | $9.72 | 16,417 | — | — |
| 2005-03-08 | $9.60 | $9.60 | 14,383 | — | — |
| 2005-03-07 | $9.60 | $9.60 | 11,367 | — | — |
| 2005-03-04 | $9.48 | $9.48 | 8,133 | — | — |
| 2005-03-03 | $9.30 | $9.30 | 13,417 | — | — |
| 2005-03-02 | $9.78 | $9.78 | 32,150 | — | — |
| 2005-03-01 | $9.48 | $9.48 | 40,983 | — | — |
| 2005-02-28 | $10.02 | $10.02 | 147,517 | — | — |
| 2005-02-25 | $7.80 | $7.80 | 15,200 | — | — |
| 2005-02-24 | $7.50 | $7.50 | 12,583 | — | — |
| 2005-02-23 | $7.50 | $7.50 | 8,583 | — | — |
| 2005-02-22 | $7.50 | $7.50 | 4,850 | — | — |
| 2005-02-18 | $7.56 | $7.56 | 19,050 | — | — |
| 2005-02-17 | $7.80 | $7.80 | 7,550 | — | — |
| 2005-02-16 | $7.50 | $7.50 | 11,817 | — | — |
| 2005-02-15 | $7.92 | $7.92 | 4,317 | — | — |
| 2005-02-14 | $7.80 | $7.80 | 10,117 | — | — |
| 2005-02-11 | $7.80 | $7.80 | 12,733 | — | — |
| 2005-02-10 | $7.80 | $7.80 | 22,167 | — | — |
| 2005-02-09 | $7.80 | $7.80 | 14,967 | — | — |
| 2005-02-08 | $8.04 | $8.04 | 23,883 | — | — |
| 2005-02-07 | $7.32 | $7.32 | 5,067 | — | — |
| 2005-02-04 | $7.20 | $7.20 | 4,067 | — | — |
| 2005-02-03 | $7.08 | $7.08 | 5,067 | — | — |
| 2005-02-02 | $7.26 | $7.26 | 2,250 | — | — |
| 2005-02-01 | $7.20 | $7.20 | 3,683 | — | — |
| 2005-01-31 | $7.44 | $7.44 | 10,300 | — | — |
| 2005-01-28 | $7.20 | $7.20 | 3,550 | — | — |
| 2005-01-27 | $7.08 | $7.08 | 2,117 | — | — |
| 2005-01-26 | $7.08 | $7.08 | 7,867 | — | — |
| 2005-01-25 | $6.48 | $6.48 | 30,033 | — | — |
| 2005-01-24 | $7.44 | $7.44 | 12,233 | — | — |
| 2005-01-21 | $7.44 | $7.44 | 9,917 | — | — |
| 2005-01-20 | $7.44 | $7.44 | 5,883 | — | — |
| 2005-01-19 | $7.32 | $7.32 | 20,800 | — | — |
| 2005-01-18 | $8.04 | $8.04 | 37,117 | — | — |
| 2005-01-14 | $7.26 | $7.26 | 15,983 | — | — |
| 2005-01-13 | $7.32 | $7.32 | 7,067 | — | — |
| 2005-01-12 | $7.20 | $7.20 | 10,100 | — | — |
| 2005-01-11 | $7.20 | $7.20 | 19,400 | — | — |
| 2005-01-10 | $6.84 | $6.84 | 4,517 | — | — |
| 2005-01-07 | $6.72 | $6.72 | 11,350 | — | — |
| 2005-01-06 | $7.20 | $7.20 | 23,300 | — | — |
| 2005-01-05 | $6.90 | $6.90 | 11,883 | — | — |
| 2005-01-04 | $6.84 | $6.84 | 9,833 | — | — |
| 2005-01-03 | $6.72 | $6.72 | 12,900 | — | — |