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
- 1997-06-13 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 | $9.17 | $9.28 | 268,800 | — | — |
| 2005-12-29 | $9.31 | $9.41 | 303,600 | — | — |
| 2005-12-28 | $9.21 | $9.31 | 192,800 | — | — |
| 2005-12-27 | $9.13 | $9.23 | 233,600 | — | — |
| 2005-12-23 | $9.27 | $9.37 | 384,800 | — | — |
| 2005-12-22 | $9.17 | $9.28 | 328,400 | — | — |
| 2005-12-21 | $9.17 | $9.28 | 231,200 | — | — |
| 2005-12-20 | $9.09 | $9.20 | 408,400 | — | — |
| 2005-12-19 | $9.07 | $9.18 | 258,800 | — | — |
| 2005-12-16 | $9.20 | $9.31 | 788,800 | — | — |
| 2005-12-15 | $9.13 | $9.23 | 582,800 | — | — |
| 2005-12-14 | $9.14 | $9.25 | 518,800 | — | — |
| 2005-12-13 | $9.11 | $9.22 | 197,200 | — | — |
| 2005-12-12 | $9.12 | $9.23 | 325,200 | — | — |
| 2005-12-09 | $9.19 | $9.30 | 379,600 | — | — |
| 2005-12-08 | $9.16 | $9.27 | 596,800 | — | — |
| 2005-12-07 | $9.18 | $9.29 | 262,000 | — | — |
| 2005-12-06 | $9.14 | $9.24 | 522,000 | — | — |
| 2005-12-05 | $9.23 | $9.33 | 542,400 | — | — |
| 2005-12-02 | $9.20 | $9.30 | 480,800 | — | — |
| 2005-12-01 | $9.22 | $9.33 | 642,400 | — | — |
| 2005-11-30 | $9.10 | $9.21 | 586,800 | — | — |
| 2005-11-29 | $9.10 | $9.21 | 290,000 | — | — |
| 2005-11-28 | $9.09 | $9.20 | 380,800 | — | — |
| 2005-11-25 | $9.25 | $9.36 | 182,800 | — | — |
| 2005-11-23 | $9.25 | $9.36 | 379,600 | — | — |
| 2005-11-22 | $9.18 | $9.28 | 932,800 | — | — |
| 2005-11-21 | $9.32 | $9.43 | 786,000 | — | — |
| 2005-11-18 | $9.32 | $9.42 | 363,600 | — | — |
| 2005-11-17 | $9.28 | $9.38 | 381,200 | — | — |
| 2005-11-16 | $9.13 | $9.23 | 144,800 | — | — |
| 2005-11-15 | $9.18 | $9.28 | 157,200 | — | — |
| 2005-11-14 | $9.38 | $9.49 | 190,400 | — | — |
| 2005-11-11 | $9.44 | $9.55 | 110,000 | — | — |
| 2005-11-10 | $9.38 | $9.49 | 252,400 | — | — |
| 2005-11-09 | $9.26 | $9.34 | 311,600 | — | — |
| 2005-11-08 | $9.06 | $9.14 | 251,200 | — | — |
| 2005-11-07 | $9.14 | $9.22 | 413,600 | — | — |
| 2005-11-04 | $9.10 | $9.18 | 216,400 | — | — |
| 2005-11-03 | $9.18 | $9.27 | 287,200 | — | — |
| 2005-11-02 | $9.20 | $9.28 | 289,200 | — | — |
| 2005-11-01 | $9.05 | $9.13 | 288,400 | — | — |
| 2005-10-31 | $9.06 | $9.14 | 250,400 | — | — |
| 2005-10-28 | $8.81 | $8.89 | 315,200 | — | — |
| 2005-10-27 | $8.38 | $8.46 | 424,400 | — | — |
| 2005-10-26 | $8.66 | $8.74 | 523,200 | — | — |
| 2005-10-25 | $8.78 | $8.86 | 358,000 | — | — |
| 2005-10-24 | $8.83 | $8.91 | 266,800 | — | — |
| 2005-10-21 | $8.75 | $8.83 | 192,000 | — | — |
| 2005-10-20 | $8.65 | $8.73 | 339,200 | — | — |
| 2005-10-19 | $8.76 | $8.84 | 481,200 | — | — |
| 2005-10-18 | $8.68 | $8.76 | 371,600 | — | — |
| 2005-10-17 | $8.75 | $8.83 | 346,400 | — | — |
| 2005-10-14 | $8.89 | $8.97 | 230,400 | — | — |
| 2005-10-13 | $8.75 | $8.83 | 373,600 | — | — |
| 2005-10-12 | $8.78 | $8.86 | 298,000 | — | — |
| 2005-10-11 | $8.83 | $8.90 | 266,400 | — | — |
| 2005-10-10 | $8.84 | $8.92 | 153,600 | — | — |
| 2005-10-07 | $8.95 | $9.03 | 141,600 | — | — |
| 2005-10-06 | $8.76 | $8.84 | 292,400 | — | — |
| 2005-10-05 | $8.83 | $8.90 | 245,200 | — | — |
| 2005-10-04 | $9.09 | $9.17 | 332,400 | — | — |
| 2005-10-03 | $9.22 | $9.30 | 310,800 | — | — |
| 2005-09-30 | $8.94 | $9.02 | 395,600 | — | — |
| 2005-09-29 | $9.00 | $9.08 | 280,400 | — | — |
| 2005-09-28 | $9.00 | $9.08 | 235,600 | — | — |
| 2005-09-27 | $9.16 | $9.24 | 316,000 | — | — |
| 2005-09-26 | $9.01 | $9.09 | 238,400 | — | — |
| 2005-09-23 | $8.91 | $8.99 | 302,800 | — | — |
| 2005-09-22 | $8.90 | $8.98 | 747,200 | — | — |
| 2005-09-21 | $9.03 | $9.11 | 534,000 | — | — |
| 2005-09-20 | $9.02 | $9.10 | 552,000 | — | — |
| 2005-09-19 | $9.36 | $9.44 | 402,400 | — | — |
| 2005-09-16 | $9.48 | $9.56 | 688,400 | — | — |
| 2005-09-15 | $9.22 | $9.30 | 170,000 | — | — |
| 2005-09-14 | $9.24 | $9.33 | 182,400 | — | — |
| 2005-09-13 | $9.32 | $9.40 | 219,200 | — | — |
| 2005-09-12 | $9.55 | $9.64 | 155,200 | — | — |
| 2005-09-09 | $9.45 | $9.54 | 126,800 | — | — |
| 2005-09-08 | $9.39 | $9.47 | 116,000 | — | — |
| 2005-09-07 | $9.56 | $9.64 | 361,600 | — | — |
| 2005-09-06 | $9.44 | $9.52 | 649,200 | — | — |
| 2005-09-02 | $9.42 | $9.50 | 236,000 | — | — |
| 2005-09-01 | $9.41 | $9.50 | 209,600 | — | — |
| 2005-08-31 | $9.42 | $9.50 | 426,800 | — | — |
| 2005-08-30 | $9.18 | $9.26 | 156,400 | — | — |
| 2005-08-29 | $9.19 | $9.27 | 278,000 | — | — |
| 2005-08-26 | $9.03 | $9.11 | 339,200 | — | — |
| 2005-08-25 | $9.13 | $9.21 | 312,000 | — | — |
| 2005-08-24 | $9.20 | $9.28 | 466,000 | — | — |
| 2005-08-23 | $9.31 | $9.40 | 292,000 | — | — |
| 2005-08-22 | $9.31 | $9.39 | 244,800 | — | — |
| 2005-08-19 | $9.25 | $9.33 | 176,000 | — | — |
| 2005-08-18 | $9.16 | $9.24 | 287,200 | — | — |
| 2005-08-17 | $9.24 | $9.32 | 360,800 | — | — |
| 2005-08-16 | $9.16 | $9.24 | 260,000 | — | — |
| 2005-08-15 | $9.32 | $9.40 | 315,600 | — | — |
| 2005-08-12 | $9.18 | $9.26 | 462,400 | — | — |
| 2005-08-11 | $9.34 | $9.42 | 613,600 | — | — |
| 2005-08-10 | $9.36 | $9.42 | 373,600 | — | — |
| 2005-08-09 | $9.47 | $9.53 | 388,400 | — | — |
| 2005-08-08 | $9.39 | $9.45 | 621,600 | — | — |
| 2005-08-05 | $9.54 | $9.60 | 331,600 | — | — |
| 2005-08-04 | $9.29 | $9.35 | 657,600 | — | — |
| 2005-08-03 | $9.37 | $9.43 | 192,000 | — | — |
| 2005-08-02 | $9.49 | $9.55 | 350,000 | — | — |
| 2005-08-01 | $9.52 | $9.58 | 288,400 | — | — |
| 2005-07-29 | $9.55 | $9.61 | 170,400 | — | — |
| 2005-07-28 | $9.55 | $9.61 | 279,200 | — | — |
| 2005-07-27 | $9.40 | $9.46 | 177,600 | — | — |
| 2005-07-26 | $9.34 | $9.39 | 314,800 | — | — |
| 2005-07-25 | $9.32 | $9.38 | 242,000 | — | — |
| 2005-07-22 | $9.50 | $9.56 | 249,600 | — | — |
| 2005-07-21 | $9.30 | $9.36 | 180,800 | — | — |
| 2005-07-20 | $9.48 | $9.53 | 174,000 | — | — |
| 2005-07-19 | $9.44 | $9.50 | 196,400 | — | — |
| 2005-07-18 | $9.25 | $9.31 | 224,800 | — | — |
| 2005-07-15 | $9.35 | $9.41 | 307,200 | — | — |
| 2005-07-14 | $9.35 | $9.41 | 202,400 | — | — |
| 2005-07-13 | $9.40 | $9.46 | 484,800 | — | — |
| 2005-07-12 | $9.36 | $9.42 | 331,600 | — | — |
| 2005-07-11 | $9.33 | $9.38 | 368,800 | — | — |
| 2005-07-08 | $9.18 | $9.23 | 354,800 | — | — |
| 2005-07-07 | $9.07 | $9.12 | 392,400 | — | — |
| 2005-07-06 | $9.07 | $9.12 | 500,400 | — | — |
| 2005-07-05 | $8.98 | $9.03 | 484,000 | — | — |
| 2005-07-01 | $9.00 | $9.06 | 896,000 | — | — |
| 2005-06-30 | $8.82 | $8.88 | 382,800 | — | — |
| 2005-06-29 | $8.86 | $8.92 | 690,000 | — | — |
| 2005-06-28 | $8.94 | $8.99 | 456,800 | — | — |
| 2005-06-27 | $8.63 | $8.68 | 487,200 | — | — |
| 2005-06-24 | $8.66 | $8.72 | 433,600 | — | — |
| 2005-06-23 | $8.63 | $8.69 | 472,000 | — | — |
| 2005-06-22 | $8.75 | $8.81 | 218,400 | — | — |
| 2005-06-21 | $8.72 | $8.78 | 150,000 | — | — |
| 2005-06-20 | $8.63 | $8.69 | 139,600 | — | — |
| 2005-06-17 | $8.65 | $8.70 | 457,600 | — | — |
| 2005-06-16 | $8.77 | $8.83 | 206,400 | — | — |
| 2005-06-15 | $8.65 | $8.70 | 685,200 | — | — |
| 2005-06-14 | $8.67 | $8.72 | 339,600 | — | — |
| 2005-06-13 | $8.65 | $8.70 | 407,200 | — | — |
| 2005-06-10 | $8.64 | $8.69 | 310,800 | — | — |
| 2005-06-09 | $8.67 | $8.73 | 507,200 | — | — |
| 2005-06-08 | $8.64 | $8.69 | 117,600 | — | — |
| 2005-06-07 | $8.64 | $8.69 | 324,000 | — | — |
| 2005-06-06 | $8.80 | $8.85 | 326,000 | — | — |
| 2005-06-03 | $8.56 | $8.62 | 192,400 | — | — |
| 2005-06-02 | $8.51 | $8.57 | 379,600 | — | — |
| 2005-06-01 | $8.58 | $8.64 | 333,200 | — | — |
| 2005-05-31 | $8.57 | $8.63 | 1,604,000 | — | — |
| 2005-05-27 | $8.53 | $8.58 | 177,600 | — | — |
| 2005-05-26 | $8.38 | $8.43 | 334,000 | — | — |
| 2005-05-25 | $8.32 | $8.37 | 402,400 | — | — |
| 2005-05-24 | $8.38 | $8.43 | 279,200 | — | — |
| 2005-05-23 | $8.41 | $8.46 | 482,400 | — | — |
| 2005-05-20 | $8.39 | $8.45 | 415,600 | — | — |
| 2005-05-19 | $8.42 | $8.48 | 304,800 | — | — |
| 2005-05-18 | $8.25 | $8.30 | 330,400 | — | — |
| 2005-05-17 | $8.31 | $8.36 | 338,800 | — | — |
| 2005-05-16 | $8.22 | $8.27 | 298,000 | — | — |
| 2005-05-13 | $7.93 | $7.97 | 766,800 | — | — |
| 2005-05-12 | $8.16 | $8.21 | 424,000 | — | — |
| 2005-05-11 | $8.20 | $8.25 | 416,000 | — | — |
| 2005-05-10 | $8.16 | $8.19 | 224,000 | — | — |
| 2005-05-09 | $8.21 | $8.24 | 309,600 | — | — |
| 2005-05-06 | $8.16 | $8.19 | 322,800 | — | — |
| 2005-05-05 | $8.06 | $8.08 | 620,000 | — | — |
| 2005-05-04 | $7.96 | $7.99 | 264,400 | — | — |
| 2005-05-03 | $7.75 | $7.77 | 308,000 | — | — |
| 2005-05-02 | $7.85 | $7.88 | 328,400 | — | — |
| 2005-04-29 | $7.68 | $7.70 | 234,000 | — | — |
| 2005-04-28 | $7.62 | $7.64 | 213,200 | — | — |
| 2005-04-27 | $7.76 | $7.78 | 389,600 | — | — |
| 2005-04-26 | $7.60 | $7.62 | 278,400 | — | — |
| 2005-04-25 | $7.84 | $7.86 | 247,200 | — | — |
| 2005-04-22 | $7.71 | $7.74 | 316,000 | — | — |
| 2005-04-21 | $8.01 | $8.03 | 317,200 | — | — |
| 2005-04-20 | $7.77 | $7.80 | 460,400 | — | — |
| 2005-04-19 | $7.85 | $7.88 | 324,000 | — | — |
| 2005-04-18 | $7.87 | $7.89 | 234,800 | — | — |
| 2005-04-15 | $7.88 | $7.91 | 297,600 | — | — |
| 2005-04-14 | $8.06 | $8.08 | 298,000 | — | — |
| 2005-04-13 | $8.12 | $8.14 | 207,200 | — | — |
| 2005-04-12 | $8.20 | $8.22 | 324,800 | — | — |
| 2005-04-11 | $8.06 | $8.08 | 243,600 | — | — |
| 2005-04-08 | $8.17 | $8.19 | 333,600 | — | — |
| 2005-04-07 | $8.34 | $8.36 | 183,200 | — | — |
| 2005-04-06 | $8.28 | $8.31 | 418,000 | — | — |
| 2005-04-05 | $8.40 | $8.42 | 370,400 | — | — |
| 2005-04-04 | $8.33 | $8.35 | 372,800 | — | — |
| 2005-04-01 | $8.32 | $8.35 | 415,200 | — | — |
| 2005-03-31 | $8.37 | $8.40 | 451,200 | — | — |
| 2005-03-30 | $8.53 | $8.55 | 377,200 | — | — |
| 2005-03-29 | $8.31 | $8.34 | 436,400 | — | — |
| 2005-03-28 | $8.47 | $8.49 | 302,400 | — | — |
| 2005-03-24 | $8.52 | $8.55 | 358,400 | — | — |
| 2005-03-23 | $8.59 | $8.62 | 573,600 | — | — |
| 2005-03-22 | $8.57 | $8.60 | 457,200 | — | — |
| 2005-03-21 | $8.75 | $8.78 | 400,400 | — | — |
| 2005-03-18 | $8.72 | $8.74 | 804,400 | — | — |
| 2005-03-17 | $8.72 | $8.74 | 1,390,000 | — | — |
| 2005-03-16 | $8.57 | $8.59 | 734,800 | — | — |
| 2005-03-15 | $8.67 | $8.70 | 513,200 | — | — |
| 2005-03-14 | $8.67 | $8.70 | 221,600 | — | — |
| 2005-03-11 | $8.50 | $8.52 | 412,800 | — | — |
| 2005-03-10 | $8.59 | $8.62 | 499,200 | — | — |
| 2005-03-09 | $8.54 | $8.57 | 318,000 | — | — |
| 2005-03-08 | $8.61 | $8.64 | 450,400 | — | — |
| 2005-03-07 | $8.65 | $8.67 | 550,000 | — | — |
| 2005-03-04 | $8.71 | $8.74 | 439,200 | — | — |
| 2005-03-03 | $8.55 | $8.58 | 333,600 | — | — |
| 2005-03-02 | $8.48 | $8.51 | 622,800 | — | — |
| 2005-03-01 | $8.46 | $8.48 | 735,600 | — | — |
| 2005-02-28 | $8.47 | $8.49 | 1,548,400 | — | — |
| 2005-02-25 | $8.06 | $8.09 | 732,800 | — | — |
| 2005-02-24 | $7.95 | $7.98 | 458,400 | — | — |
| 2005-02-23 | $7.95 | $7.97 | 696,800 | — | — |
| 2005-02-22 | $7.69 | $7.71 | 261,600 | — | — |
| 2005-02-18 | $7.76 | $7.79 | 286,800 | — | — |
| 2005-02-17 | $7.78 | $7.80 | 667,600 | — | — |
| 2005-02-16 | $7.90 | $7.93 | 780,400 | — | — |
| 2005-02-15 | $7.86 | $7.89 | 543,200 | — | — |
| 2005-02-14 | $7.80 | $7.83 | 568,000 | — | — |
| 2005-02-11 | $7.89 | $7.92 | 389,600 | — | — |
| 2005-02-10 | $7.79 | $7.79 | 241,600 | — | — |
| 2005-02-09 | $7.75 | $7.75 | 698,000 | — | — |
| 2005-02-08 | $7.90 | $7.89 | 953,600 | — | — |
| 2005-02-07 | $7.98 | $7.98 | 859,200 | — | — |
| 2005-02-04 | $8.16 | $8.16 | 1,475,600 | — | — |
| 2005-02-03 | $7.95 | $7.95 | 2,077,200 | — | — |
| 2005-02-02 | $7.43 | $7.43 | 1,033,200 | — | — |
| 2005-02-01 | $7.49 | $7.49 | 515,200 | — | — |
| 2005-01-31 | $7.52 | $7.52 | 970,000 | — | — |
| 2005-01-28 | $7.34 | $7.34 | 804,800 | — | — |
| 2005-01-27 | $7.28 | $7.27 | 722,800 | — | — |
| 2005-01-26 | $7.28 | $7.27 | 623,200 | — | — |
| 2005-01-25 | $7.25 | $7.25 | 693,200 | — | — |
| 2005-01-24 | $7.21 | $7.21 | 608,400 | — | — |
| 2005-01-21 | $7.25 | $7.25 | 1,224,000 | — | — |
| 2005-01-20 | $7.34 | $7.34 | 689,600 | — | — |
| 2005-01-19 | $7.43 | $7.43 | 678,400 | — | — |
| 2005-01-18 | $7.53 | $7.53 | 695,600 | — | — |
| 2005-01-14 | $7.54 | $7.54 | 620,000 | — | — |
| 2005-01-13 | $7.18 | $7.18 | 457,200 | — | — |
| 2005-01-12 | $7.35 | $7.35 | 471,200 | — | — |
| 2005-01-11 | $7.42 | $7.42 | 516,800 | — | — |
| 2005-01-10 | $7.58 | $7.58 | 453,600 | — | — |
| 2005-01-07 | $7.70 | $7.70 | 617,600 | — | — |
| 2005-01-06 | $7.75 | $7.75 | 404,000 | — | — |
| 2005-01-05 | $7.75 | $7.75 | 1,128,400 | — | — |
| 2005-01-04 | $7.69 | $7.69 | 839,600 | — | — |
| 2005-01-03 | $7.66 | $7.66 | 325,600 | — | — |