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
- 2005-07-08 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 | $9.78 | $10.14 | 56,600 | — | — |
| 2005-12-29 | $9.80 | $10.16 | 127,700 | — | — |
| 2005-12-28 | $9.80 | $10.16 | 35,800 | — | — |
| 2005-12-27 | $9.84 | $10.20 | 37,700 | — | — |
| 2005-12-23 | $9.96 | $10.33 | 28,400 | — | — |
| 2005-12-22 | $9.84 | $10.20 | 81,800 | — | — |
| 2005-12-21 | $9.55 | $9.90 | 26,500 | — | — |
| 2005-12-20 | $9.55 | $9.90 | 207,300 | — | — |
| 2005-12-19 | $9.56 | $9.91 | 39,800 | — | — |
| 2005-12-16 | $9.55 | $9.90 | 391,500 | — | — |
| 2005-12-15 | $9.31 | $9.65 | 162,700 | — | — |
| 2005-12-14 | $9.50 | $9.85 | 731,400 | — | — |
| 2005-12-13 | $9.22 | $9.56 | 175,500 | — | — |
| 2005-12-12 | $9.24 | $9.39 | 35,600 | — | — |
| 2005-12-09 | $9.24 | $9.39 | 56,400 | — | — |
| 2005-12-08 | $9.17 | $9.32 | 217,800 | — | — |
| 2005-12-07 | $9.32 | $9.48 | 23,100 | — | — |
| 2005-12-06 | $9.48 | $9.64 | 70,000 | — | — |
| 2005-12-05 | $9.48 | $9.64 | 34,600 | — | — |
| 2005-12-02 | $9.47 | $9.63 | 114,300 | — | — |
| 2005-12-01 | $9.63 | $9.79 | 130,900 | — | — |
| 2005-11-30 | $9.14 | $9.29 | 461,700 | — | — |
| 2005-11-29 | $8.91 | $9.06 | 45,900 | — | — |
| 2005-11-28 | $8.81 | $8.96 | 54,100 | — | — |
| 2005-11-25 | $8.79 | $8.94 | 9,400 | — | — |
| 2005-11-23 | $8.80 | $8.95 | 75,100 | — | — |
| 2005-11-22 | $8.78 | $8.93 | 163,200 | — | — |
| 2005-11-21 | $8.92 | $9.07 | 78,300 | — | — |
| 2005-11-18 | $8.92 | $9.07 | 209,600 | — | — |
| 2005-11-17 | $8.84 | $8.99 | 29,300 | — | — |
| 2005-11-16 | $8.86 | $9.01 | 34,200 | — | — |
| 2005-11-15 | $9.00 | $9.15 | 55,300 | — | — |
| 2005-11-14 | $8.75 | $8.90 | 54,900 | — | — |
| 2005-11-11 | $8.82 | $8.97 | 58,700 | — | — |
| 2005-11-10 | $8.90 | $9.05 | 186,300 | — | — |
| 2005-11-09 | $8.85 | $9.00 | 92,500 | — | — |
| 2005-11-08 | $8.75 | $8.90 | 98,500 | — | — |
| 2005-11-07 | $9.05 | $9.20 | 301,800 | — | — |
| 2005-11-04 | $8.87 | $9.02 | 42,800 | — | — |
| 2005-11-03 | $8.99 | $9.14 | 162,200 | — | — |
| 2005-11-02 | $8.93 | $9.08 | 590,900 | — | — |
| 2005-11-01 | $9.00 | $9.15 | 149,300 | — | — |
| 2005-10-31 | $8.94 | $9.09 | 187,300 | — | — |
| 2005-10-28 | $8.97 | $9.12 | 113,700 | — | — |
| 2005-10-27 | $8.85 | $9.00 | 2,078,300 | — | — |
| 2005-10-26 | $8.87 | $9.02 | 87,400 | — | — |
| 2005-10-25 | $8.90 | $9.05 | 787,500 | — | — |
| 2005-10-24 | $8.85 | $9.00 | 1,138,300 | — | — |
| 2005-10-21 | $8.86 | $9.01 | 811,300 | — | — |
| 2005-10-20 | $9.34 | $9.50 | 30,600 | — | — |
| 2005-10-19 | $9.40 | $9.56 | 32,200 | — | — |
| 2005-10-18 | $9.25 | $9.40 | 101,300 | — | — |
| 2005-10-17 | $9.34 | $9.50 | 66,900 | — | — |
| 2005-10-14 | $9.20 | $9.35 | 65,600 | — | — |
| 2005-10-13 | $9.25 | $9.40 | 55,200 | — | — |
| 2005-10-12 | $9.57 | $9.73 | 34,100 | — | — |
| 2005-10-11 | $9.73 | $9.89 | 63,700 | — | — |
| 2005-10-10 | $9.70 | $9.86 | 64,400 | — | — |
| 2005-10-07 | $9.55 | $9.71 | 289,300 | — | — |
| 2005-10-06 | $9.77 | $9.93 | 68,200 | — | — |
| 2005-10-05 | $9.80 | $9.96 | 112,100 | — | — |
| 2005-10-04 | $10.00 | $10.17 | 69,100 | — | — |
| 2005-10-03 | $10.06 | $10.23 | 104,900 | — | — |
| 2005-09-30 | $9.80 | $9.96 | 556,600 | — | — |
| 2005-09-29 | $9.98 | $10.15 | 52,000 | — | — |
| 2005-09-28 | $10.00 | $10.17 | 50,300 | — | — |
| 2005-09-27 | $9.95 | $10.12 | 32,900 | — | — |
| 2005-09-26 | $9.95 | $10.12 | 128,900 | — | — |
| 2005-09-23 | $10.39 | $10.56 | 31,500 | — | — |
| 2005-09-22 | $10.15 | $10.32 | 32,000 | — | — |
| 2005-09-21 | $10.35 | $10.52 | 31,100 | — | — |
| 2005-09-20 | $10.40 | $10.57 | 106,600 | — | — |
| 2005-09-19 | $10.57 | $10.75 | 281,400 | — | — |
| 2005-09-16 | $10.49 | $10.66 | 125,000 | — | — |
| 2005-09-15 | $10.49 | $10.66 | 28,000 | — | — |
| 2005-09-14 | $10.38 | $10.55 | 46,900 | — | — |
| 2005-09-13 | $10.46 | $10.63 | 65,200 | — | — |
| 2005-09-12 | $10.38 | $10.38 | 20,900 | — | — |
| 2005-09-09 | $10.53 | $10.53 | 23,000 | — | — |
| 2005-09-08 | $10.51 | $10.51 | 42,900 | — | — |
| 2005-09-07 | $10.50 | $10.50 | 54,800 | — | — |
| 2005-09-06 | $10.75 | $10.75 | 440,400 | — | — |
| 2005-09-02 | $10.77 | $10.77 | 41,500 | — | — |
| 2005-09-01 | $10.53 | $10.53 | 58,600 | — | — |
| 2005-08-31 | $11.00 | $11.00 | 116,500 | — | — |
| 2005-08-30 | $10.50 | $10.50 | 46,900 | — | — |
| 2005-08-29 | $10.51 | $10.51 | 30,400 | — | — |
| 2005-08-26 | $10.12 | $10.12 | 97,000 | — | — |
| 2005-08-25 | $9.97 | $9.97 | 24,300 | — | — |
| 2005-08-24 | $9.86 | $9.86 | 22,600 | — | — |
| 2005-08-23 | $9.93 | $9.93 | 29,800 | — | — |
| 2005-08-22 | $10.10 | $10.10 | 38,300 | — | — |
| 2005-08-19 | $9.81 | $9.81 | 97,700 | — | — |
| 2005-08-18 | $9.95 | $9.95 | 623,600 | — | — |
| 2005-08-17 | $9.82 | $9.82 | 331,400 | — | — |
| 2005-08-16 | $10.35 | $10.35 | 83,600 | — | — |
| 2005-08-15 | $10.35 | $10.35 | 14,500 | — | — |
| 2005-08-12 | $10.36 | $10.36 | 41,300 | — | — |
| 2005-08-11 | $10.30 | $10.30 | 21,800 | — | — |
| 2005-08-10 | $10.20 | $10.20 | 38,900 | — | — |
| 2005-08-09 | $10.07 | $10.07 | 99,400 | — | — |
| 2005-08-08 | $10.23 | $10.23 | 25,300 | — | — |
| 2005-08-05 | $10.40 | $10.40 | 96,300 | — | — |
| 2005-08-04 | $10.45 | $10.45 | 20,300 | — | — |
| 2005-08-03 | $10.47 | $10.47 | 46,800 | — | — |
| 2005-08-02 | $10.45 | $10.45 | 293,500 | — | — |
| 2005-08-01 | $10.50 | $10.50 | 409,600 | — | — |
| 2005-07-29 | $10.51 | $10.51 | 16,600 | — | — |
| 2005-07-28 | $10.51 | $10.51 | 13,500 | — | — |
| 2005-07-27 | $10.50 | $10.50 | 64,000 | — | — |
| 2005-07-26 | $10.50 | $10.50 | 118,000 | — | — |
| 2005-07-25 | $10.51 | $10.51 | 46,000 | — | — |
| 2005-07-22 | $10.51 | $10.51 | 120,000 | — | — |
| 2005-07-21 | $10.51 | $10.51 | 728,900 | — | — |
| 2005-07-20 | $10.50 | $10.50 | 340,600 | — | — |
| 2005-07-19 | $10.70 | $10.70 | 143,900 | — | — |
| 2005-07-18 | $10.70 | $10.70 | 284,000 | — | — |
| 2005-07-15 | $10.90 | $10.90 | 261,300 | — | — |
| 2005-07-14 | $10.89 | $10.89 | 252,400 | — | — |
| 2005-07-13 | $10.98 | $10.98 | 294,800 | — | — |
| 2005-07-12 | $11.09 | $11.09 | 430,600 | — | — |
| 2005-07-11 | $11.03 | $11.03 | 363,300 | — | — |
| 2005-07-08 | $11.00 | $11.00 | 3,712,200 | — | — |