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
- 1987-08-10 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 | $11.60 | $12.65 | 462,396 | — | — |
| 2005-12-29 | $11.58 | $12.63 | 413,173 | — | — |
| 2005-12-28 | $11.61 | $12.66 | 564,571 | — | — |
| 2005-12-27 | $11.65 | $12.70 | 551,892 | — | — |
| 2005-12-23 | $11.75 | $12.82 | 806,956 | — | — |
| 2005-12-22 | $11.69 | $12.75 | 599,623 | — | — |
| 2005-12-21 | $11.61 | $12.66 | 601,861 | — | — |
| 2005-12-20 | $11.22 | $12.24 | 655,558 | — | — |
| 2005-12-19 | $11.19 | $12.20 | 599,623 | — | — |
| 2005-12-16 | $11.41 | $12.44 | 796,514 | — | — |
| 2005-12-15 | $11.45 | $12.48 | 806,956 | — | — |
| 2005-12-14 | $11.50 | $12.54 | 970,286 | — | — |
| 2005-12-13 | $11.26 | $12.29 | 675,695 | — | — |
| 2005-12-12 | $11.16 | $12.17 | 1,840,634 | — | — |
| 2005-12-09 | $11.24 | $12.26 | 942,691 | — | — |
| 2005-12-08 | $10.91 | $11.89 | 474,329 | — | — |
| 2005-12-07 | $10.84 | $11.82 | 450,463 | — | — |
| 2005-12-06 | $10.83 | $11.81 | 435,547 | — | — |
| 2005-12-05 | $10.80 | $11.78 | 587,690 | — | — |
| 2005-12-02 | $10.73 | $11.71 | 386,324 | — | — |
| 2005-12-01 | $10.71 | $11.68 | 1,246,978 | — | — |
| 2005-11-30 | $10.51 | $11.46 | 682,407 | — | — |
| 2005-11-29 | $10.50 | $11.45 | 550,400 | — | — |
| 2005-11-28 | $10.51 | $11.46 | 235,673 | — | — |
| 2005-11-25 | $10.52 | $11.48 | 123,057 | — | — |
| 2005-11-23 | $10.52 | $11.47 | 205,841 | — | — |
| 2005-11-22 | $10.53 | $11.49 | 363,950 | — | — |
| 2005-11-21 | $10.55 | $11.50 | 366,188 | — | — |
| 2005-11-18 | $10.46 | $11.41 | 1,217,146 | — | — |
| 2005-11-17 | $10.52 | $11.48 | 577,249 | — | — |
| 2005-11-16 | $10.19 | $11.11 | 217,774 | — | — |
| 2005-11-15 | $10.19 | $11.11 | 328,898 | — | — |
| 2005-11-14 | $10.26 | $11.19 | 286,387 | — | — |
| 2005-11-11 | $10.36 | $11.30 | 832,313 | — | — |
| 2005-11-10 | $10.26 | $11.19 | 1,494,583 | — | — |
| 2005-11-09 | $9.82 | $10.71 | 1,438,648 | — | — |
| 2005-11-08 | $9.62 | $10.49 | 1,097,818 | — | — |
| 2005-11-07 | $9.65 | $10.53 | 715,222 | — | — |
| 2005-11-04 | $9.66 | $10.54 | 739,088 | — | — |
| 2005-11-03 | $9.87 | $10.77 | 778,615 | — | — |
| 2005-11-02 | $9.94 | $10.84 | 1,451,327 | — | — |
| 2005-11-01 | $9.65 | $10.52 | 324,423 | — | — |
| 2005-10-31 | $9.72 | $10.60 | 385,579 | — | — |
| 2005-10-28 | $9.63 | $10.50 | 290,862 | — | — |
| 2005-10-27 | $9.48 | $10.34 | 707,018 | — | — |
| 2005-10-26 | $9.62 | $10.49 | 533,247 | — | — |
| 2005-10-25 | $9.62 | $10.49 | 243,877 | — | — |
| 2005-10-24 | $9.70 | $10.58 | 946,420 | — | — |
| 2005-10-21 | $9.49 | $10.35 | 546,671 | — | — |
| 2005-10-20 | $9.37 | $10.22 | 382,595 | — | — |
| 2005-10-19 | $9.66 | $10.53 | 532,501 | — | — |
| 2005-10-18 | $9.65 | $10.52 | 162,584 | — | — |
| 2005-10-17 | $9.64 | $10.52 | 310,253 | — | — |
| 2005-10-14 | $9.78 | $10.66 | 1,045,612 | — | — |
| 2005-10-13 | $9.40 | $10.26 | 550,400 | — | — |
| 2005-10-12 | $9.36 | $10.21 | 591,419 | — | — |
| 2005-10-11 | $9.53 | $10.39 | 208,078 | — | — |
| 2005-10-10 | $9.54 | $10.41 | 309,507 | — | — |
| 2005-10-07 | $9.72 | $10.60 | 537,722 | — | — |
| 2005-10-06 | $9.50 | $10.36 | 441,514 | — | — |
| 2005-10-05 | $9.50 | $10.36 | 337,102 | — | — |
| 2005-10-04 | $9.61 | $10.49 | 320,694 | — | — |
| 2005-10-03 | $9.88 | $10.77 | 522,060 | — | — |
| 2005-09-30 | $9.72 | $10.60 | 229,706 | — | — |
| 2005-09-29 | $9.39 | $10.24 | 287,879 | — | — |
| 2005-09-28 | $9.49 | $10.35 | 390,799 | — | — |
| 2005-09-27 | $9.35 | $10.20 | 847,975 | — | — |
| 2005-09-26 | $9.30 | $10.15 | 548,909 | — | — |
| 2005-09-23 | $9.15 | $9.98 | 346,797 | — | — |
| 2005-09-22 | $9.00 | $9.82 | 710,747 | — | — |
| 2005-09-21 | $8.85 | $9.65 | 126,786 | — | — |
| 2005-09-20 | $8.90 | $9.71 | 318,457 | — | — |
| 2005-09-19 | $8.85 | $9.65 | 211,061 | — | — |
| 2005-09-16 | $9.10 | $9.93 | 467,617 | — | — |
| 2005-09-15 | $8.89 | $9.69 | 451,209 | — | — |
| 2005-09-14 | $9.09 | $9.92 | 507,144 | — | — |
| 2005-09-13 | $9.14 | $9.96 | 352,018 | — | — |
| 2005-09-12 | $9.27 | $10.11 | 206,587 | — | — |
| 2005-09-09 | $9.14 | $9.96 | 123,057 | — | — |
| 2005-09-08 | $9.06 | $9.88 | 208,078 | — | — |
| 2005-09-07 | $8.93 | $9.74 | 696,577 | — | — |
| 2005-09-06 | $8.95 | $9.76 | 704,781 | — | — |
| 2005-09-02 | $8.92 | $9.73 | 274,454 | — | — |
| 2005-09-01 | $8.82 | $9.62 | 258,793 | — | — |
| 2005-08-31 | $8.81 | $9.61 | 644,371 | — | — |
| 2005-08-30 | $8.77 | $9.56 | 296,828 | — | — |
| 2005-08-29 | $8.70 | $9.48 | 378,121 | — | — |
| 2005-08-26 | $8.77 | $9.56 | 239,402 | — | — |
| 2005-08-25 | $8.70 | $9.49 | 209,570 | — | — |
| 2005-08-24 | $8.74 | $9.53 | 176,755 | — | — |
| 2005-08-23 | $8.73 | $9.52 | 182,721 | — | — |
| 2005-08-22 | $8.68 | $9.46 | 331,881 | — | — |
| 2005-08-19 | $8.59 | $9.37 | 334,118 | — | — |
| 2005-08-18 | $8.58 | $9.36 | 319,948 | — | — |
| 2005-08-17 | $8.59 | $9.37 | 590,674 | — | — |
| 2005-08-16 | $8.55 | $9.32 | 134,244 | — | — |
| 2005-08-15 | $8.73 | $9.52 | 485,516 | — | — |
| 2005-08-12 | $8.64 | $9.42 | 500,432 | — | — |
| 2005-08-11 | $8.85 | $9.65 | 357,984 | — | — |
| 2005-08-10 | $8.82 | $9.62 | 480,295 | — | — |
| 2005-08-09 | $8.86 | $9.66 | 303,541 | — | — |
| 2005-08-08 | $8.86 | $9.67 | 307,270 | — | — |
| 2005-08-05 | $8.82 | $9.62 | 243,131 | — | — |
| 2005-08-04 | $8.82 | $9.62 | 393,037 | — | — |
| 2005-08-03 | $8.99 | $9.81 | 932,996 | — | — |
| 2005-08-02 | $9.28 | $10.12 | 968,794 | — | — |
| 2005-08-01 | $9.22 | $10.05 | 1,154,498 | — | — |
| 2005-07-29 | $9.37 | $10.22 | 2,296,318 | — | — |
| 2005-07-28 | $8.31 | $9.07 | 361,713 | — | — |
| 2005-07-27 | $8.18 | $8.92 | 321,440 | — | — |
| 2005-07-26 | $8.31 | $9.06 | 783,836 | — | — |
| 2005-07-25 | $8.34 | $9.10 | 764,445 | — | — |
| 2005-07-22 | $8.26 | $9.00 | 735,359 | — | — |
| 2005-07-21 | $8.19 | $8.93 | 849,466 | — | — |
| 2005-07-20 | $8.30 | $9.05 | 704,781 | — | — |
| 2005-07-19 | $8.04 | $8.77 | 1,753,376 | — | — |
| 2005-07-18 | $7.91 | $8.63 | 1,749,647 | — | — |
| 2005-07-15 | $7.96 | $8.68 | 5,958,942 | — | — |
| 2005-07-14 | $7.52 | $8.20 | 1,950,267 | — | — |
| 2005-07-13 | $7.72 | $8.42 | 1,170,906 | — | — |
| 2005-07-12 | $7.93 | $8.65 | 660,033 | — | — |
| 2005-07-11 | $7.87 | $8.58 | 1,187,314 | — | — |
| 2005-07-08 | $7.36 | $8.03 | 378,121 | — | — |
| 2005-07-07 | $7.23 | $7.89 | 398,257 | — | — |
| 2005-07-06 | $7.22 | $7.88 | 900,181 | — | — |
| 2005-07-05 | $6.99 | $7.62 | 962,082 | — | — |
| 2005-07-01 | $6.96 | $7.59 | 566,062 | — | — |
| 2005-06-30 | $7.09 | $7.73 | 704,035 | — | — |
| 2005-06-29 | $7.19 | $7.84 | 345,305 | — | — |
| 2005-06-28 | $7.37 | $8.04 | 506,398 | — | — |
| 2005-06-27 | $7.21 | $7.86 | 401,986 | — | — |
| 2005-06-24 | $7.17 | $7.82 | 642,880 | — | — |
| 2005-06-23 | $7.34 | $8.00 | 551,146 | — | — |
| 2005-06-22 | $7.25 | $7.91 | 493,720 | — | — |
| 2005-06-21 | $6.94 | $7.57 | 577,995 | — | — |
| 2005-06-20 | $7.00 | $7.63 | 166,313 | — | — |
| 2005-06-17 | $7.09 | $7.73 | 886,010 | — | — |
| 2005-06-16 | $7.28 | $7.94 | 132,007 | — | — |
| 2005-06-15 | $7.37 | $8.04 | 166,313 | — | — |
| 2005-06-14 | $7.16 | $7.81 | 170,042 | — | — |
| 2005-06-13 | $7.28 | $7.94 | 184,213 | — | — |
| 2005-06-10 | $7.21 | $7.86 | 173,771 | — | — |
| 2005-06-09 | $7.19 | $7.84 | 111,870 | — | — |
| 2005-06-08 | $7.20 | $7.85 | 199,874 | — | — |
| 2005-06-07 | $7.44 | $8.12 | 326,660 | — | — |
| 2005-06-06 | $7.39 | $8.06 | 220,011 | — | — |
| 2005-06-03 | $7.40 | $8.07 | 277,438 | — | — |
| 2005-06-02 | $7.40 | $8.07 | 119,328 | — | — |
| 2005-06-01 | $7.39 | $8.06 | 404,224 | — | — |
| 2005-05-31 | $7.40 | $8.07 | 184,958 | — | — |
| 2005-05-27 | $7.41 | $8.08 | 102,920 | — | — |
| 2005-05-26 | $7.51 | $8.19 | 178,246 | — | — |
| 2005-05-25 | $7.47 | $8.15 | 449,717 | — | — |
| 2005-05-24 | $7.51 | $8.19 | 200,620 | — | — |
| 2005-05-23 | $7.51 | $8.19 | 370,663 | — | — |
| 2005-05-20 | $7.38 | $8.05 | 205,095 | — | — |
| 2005-05-19 | $7.43 | $8.10 | 368,425 | — | — |
| 2005-05-18 | $7.34 | $8.01 | 372,900 | — | — |
| 2005-05-17 | $7.27 | $7.93 | 230,452 | — | — |
| 2005-05-16 | $7.29 | $7.95 | 307,270 | — | — |
| 2005-05-13 | $7.09 | $7.73 | 651,829 | — | — |
| 2005-05-12 | $7.07 | $7.71 | 384,833 | — | — |
| 2005-05-11 | $7.11 | $7.75 | 680,915 | — | — |
| 2005-05-10 | $7.26 | $7.92 | 445,988 | — | — |
| 2005-05-09 | $7.31 | $7.98 | 668,983 | — | — |
| 2005-05-06 | $7.26 | $7.91 | 1,337,965 | — | — |
| 2005-05-05 | $7.07 | $7.71 | 1,296,946 | — | — |
| 2005-05-04 | $6.80 | $7.42 | 891,231 | — | — |
| 2005-05-03 | $6.92 | $7.55 | 2,840,006 | — | — |
| 2005-05-02 | $6.08 | $6.63 | 261,030 | — | — |
| 2005-04-29 | $5.91 | $6.44 | 562,333 | — | — |
| 2005-04-28 | $6.03 | $6.58 | 313,982 | — | — |
| 2005-04-27 | $6.18 | $6.74 | 468,362 | — | — |
| 2005-04-26 | $6.15 | $6.70 | 520,568 | — | — |
| 2005-04-25 | $6.20 | $6.76 | 651,829 | — | — |
| 2005-04-22 | $6.18 | $6.74 | 299,812 | — | — |
| 2005-04-21 | $6.20 | $6.76 | 607,827 | — | — |
| 2005-04-20 | $6.32 | $6.89 | 487,007 | — | — |
| 2005-04-19 | $6.41 | $7.00 | 316,219 | — | — |
| 2005-04-18 | $6.43 | $7.01 | 231,944 | — | — |
| 2005-04-15 | $6.41 | $6.99 | 323,677 | — | — |
| 2005-04-14 | $6.45 | $7.04 | 356,492 | — | — |
| 2005-04-13 | $6.52 | $7.11 | 197,637 | — | — |
| 2005-04-12 | $6.54 | $7.13 | 213,299 | — | — |
| 2005-04-11 | $6.60 | $7.19 | 131,261 | — | — |
| 2005-04-08 | $6.63 | $7.23 | 80,546 | — | — |
| 2005-04-07 | $6.68 | $7.29 | 246,114 | — | — |
| 2005-04-06 | $6.69 | $7.30 | 343,814 | — | — |
| 2005-04-05 | $6.68 | $7.28 | 264,013 | — | — |
| 2005-04-04 | $6.56 | $7.16 | 611,556 | — | — |
| 2005-04-01 | $6.57 | $7.17 | 266,251 | — | — |
| 2005-03-31 | $6.62 | $7.22 | 619,014 | — | — |
| 2005-03-30 | $6.68 | $7.28 | 477,312 | — | — |
| 2005-03-29 | $6.75 | $7.36 | 469,108 | — | — |
| 2005-03-28 | $6.92 | $7.55 | 239,402 | — | — |
| 2005-03-24 | $6.99 | $7.62 | 176,755 | — | — |
| 2005-03-23 | $6.90 | $7.52 | 517,585 | — | — |
| 2005-03-22 | $6.84 | $7.46 | 496,703 | — | — |
| 2005-03-21 | $6.94 | $7.57 | 133,498 | — | — |
| 2005-03-18 | $6.99 | $7.62 | 478,804 | — | — |
| 2005-03-17 | $6.82 | $7.43 | 465,379 | — | — |
| 2005-03-16 | $6.96 | $7.59 | 268,488 | — | — |
| 2005-03-15 | $7.00 | $7.63 | 141,702 | — | — |
| 2005-03-14 | $7.01 | $7.65 | 207,332 | — | — |
| 2005-03-11 | $7.07 | $7.71 | 359,476 | — | — |
| 2005-03-10 | $7.11 | $7.75 | 355,747 | — | — |
| 2005-03-09 | $7.23 | $7.89 | 229,706 | — | — |
| 2005-03-08 | $7.21 | $7.86 | 292,354 | — | — |
| 2005-03-07 | $7.20 | $7.86 | 378,866 | — | — |
| 2005-03-04 | $7.19 | $7.84 | 1,570,655 | — | — |
| 2005-03-03 | $7.47 | $8.14 | 322,186 | — | — |
| 2005-03-02 | $7.43 | $8.10 | 265,505 | — | — |
| 2005-03-01 | $7.39 | $8.06 | 712,985 | — | — |
| 2005-02-28 | $7.23 | $7.89 | 272,217 | — | — |
| 2005-02-25 | $7.32 | $7.98 | 249,843 | — | — |
| 2005-02-24 | $7.18 | $7.83 | 190,179 | — | — |
| 2005-02-23 | $7.07 | $7.71 | 208,824 | — | — |
| 2005-02-22 | $7.10 | $7.74 | 653,321 | — | — |
| 2005-02-18 | $7.23 | $7.89 | 471,346 | — | — |
| 2005-02-17 | $7.24 | $7.90 | 560,842 | — | — |
| 2005-02-16 | $7.23 | $7.89 | 337,102 | — | — |
| 2005-02-15 | $7.15 | $7.80 | 416,156 | — | — |
| 2005-02-14 | $7.07 | $7.71 | 213,299 | — | — |
| 2005-02-11 | $7.06 | $7.70 | 484,770 | — | — |
| 2005-02-10 | $6.89 | $7.52 | 401,986 | — | — |
| 2005-02-09 | $6.95 | $7.58 | 387,070 | — | — |
| 2005-02-08 | $6.97 | $7.60 | 700,306 | — | — |
| 2005-02-07 | $6.73 | $7.34 | 305,778 | — | — |
| 2005-02-04 | $6.72 | $7.32 | 485,516 | — | — |
| 2005-02-03 | $6.74 | $7.35 | 512,365 | — | — |
| 2005-02-02 | $6.70 | $7.31 | 251,335 | — | — |
| 2005-02-01 | $6.69 | $7.29 | 426,598 | — | — |
| 2005-01-31 | $6.74 | $7.35 | 435,547 | — | — |
| 2005-01-28 | $6.66 | $7.27 | 921,063 | — | — |
| 2005-01-27 | $6.66 | $7.26 | 1,966,675 | — | — |
| 2005-01-26 | $6.39 | $6.97 | 301,303 | — | — |
| 2005-01-25 | $6.24 | $6.80 | 254,318 | — | — |
| 2005-01-24 | $6.14 | $6.70 | 802,481 | — | — |
| 2005-01-21 | $6.36 | $6.94 | 245,368 | — | — |
| 2005-01-20 | $6.34 | $6.91 | 449,717 | — | — |
| 2005-01-19 | $6.47 | $7.05 | 208,824 | — | — |
| 2005-01-18 | $6.51 | $7.10 | 239,402 | — | — |
| 2005-01-14 | $6.55 | $7.14 | 214,790 | — | — |
| 2005-01-13 | $6.41 | $6.99 | 330,389 | — | — |
| 2005-01-12 | $6.47 | $7.06 | 222,248 | — | — |
| 2005-01-11 | $6.40 | $6.98 | 684,644 | — | — |
| 2005-01-10 | $6.57 | $7.17 | 660,033 | — | — |
| 2005-01-07 | $6.72 | $7.33 | 596,640 | — | — |
| 2005-01-06 | $6.69 | $7.30 | 783,836 | — | — |
| 2005-01-05 | $6.47 | $7.06 | 755,495 | — | — |
| 2005-01-04 | $6.46 | $7.05 | 1,158,973 | — | — |
| 2005-01-03 | $6.80 | $7.41 | 665,999 | — | — |