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
- 1997-07-17 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 | $9.23 | $10.58 | 119,600 | — | — |
| 2005-12-29 | $9.26 | $10.62 | 57,600 | — | — |
| 2005-12-28 | $9.31 | $10.68 | 58,400 | — | — |
| 2005-12-27 | $9.28 | $10.64 | 101,600 | — | — |
| 2005-12-23 | $9.35 | $10.73 | 34,400 | — | — |
| 2005-12-22 | $9.26 | $10.62 | 265,200 | — | — |
| 2005-12-21 | $9.28 | $10.64 | 251,600 | — | — |
| 2005-12-20 | $9.10 | $10.43 | 88,000 | — | — |
| 2005-12-19 | $9.14 | $10.48 | 171,600 | — | — |
| 2005-12-16 | $9.27 | $10.63 | 290,000 | — | — |
| 2005-12-15 | $9.24 | $10.60 | 176,400 | — | — |
| 2005-12-14 | $9.41 | $10.79 | 146,800 | — | — |
| 2005-12-13 | $9.33 | $10.70 | 206,400 | — | — |
| 2005-12-12 | $9.36 | $10.73 | 392,800 | — | — |
| 2005-12-09 | $9.61 | $11.02 | 216,000 | — | — |
| 2005-12-08 | $9.55 | $10.95 | 377,600 | — | — |
| 2005-12-07 | $9.49 | $10.88 | 317,200 | — | — |
| 2005-12-06 | $9.30 | $10.67 | 521,200 | — | — |
| 2005-12-05 | $9.25 | $10.61 | 222,000 | — | — |
| 2005-12-02 | $9.25 | $10.61 | 217,200 | — | — |
| 2005-12-01 | $9.26 | $10.62 | 252,800 | — | — |
| 2005-11-30 | $9.28 | $10.64 | 292,000 | — | — |
| 2005-11-29 | $9.25 | $10.61 | 654,400 | — | — |
| 2005-11-28 | $9.20 | $10.54 | 410,800 | — | — |
| 2005-11-25 | $9.33 | $10.69 | 45,200 | — | — |
| 2005-11-23 | $9.35 | $10.73 | 147,600 | — | — |
| 2005-11-22 | $9.22 | $10.57 | 182,400 | — | — |
| 2005-11-21 | $9.36 | $10.74 | 118,400 | — | — |
| 2005-11-18 | $9.39 | $10.77 | 190,000 | — | — |
| 2005-11-17 | $9.51 | $10.90 | 452,400 | — | — |
| 2005-11-16 | $9.13 | $10.46 | 116,400 | — | — |
| 2005-11-15 | $9.27 | $10.63 | 103,200 | — | — |
| 2005-11-14 | $9.29 | $10.66 | 180,800 | — | — |
| 2005-11-11 | $9.50 | $10.89 | 304,800 | — | — |
| 2005-11-10 | $9.20 | $10.55 | 193,600 | — | — |
| 2005-11-09 | $8.93 | $10.24 | 140,800 | — | — |
| 2005-11-08 | $8.81 | $10.10 | 149,600 | — | — |
| 2005-11-07 | $8.89 | $10.19 | 97,600 | — | — |
| 2005-11-04 | $8.86 | $10.16 | 79,600 | — | — |
| 2005-11-03 | $8.76 | $10.05 | 184,000 | — | — |
| 2005-11-02 | $8.88 | $10.18 | 118,800 | — | — |
| 2005-11-01 | $8.73 | $10.01 | 120,400 | — | — |
| 2005-10-31 | $8.77 | $10.05 | 394,800 | — | — |
| 2005-10-28 | $8.73 | $10.01 | 380,000 | — | — |
| 2005-10-27 | $8.33 | $9.55 | 177,200 | — | — |
| 2005-10-26 | $8.30 | $9.52 | 220,800 | — | — |
| 2005-10-25 | $8.50 | $9.72 | 150,800 | — | — |
| 2005-10-24 | $8.45 | $9.66 | 211,600 | — | — |
| 2005-10-21 | $8.41 | $9.62 | 124,400 | — | — |
| 2005-10-20 | $8.36 | $9.55 | 92,800 | — | — |
| 2005-10-19 | $8.54 | $9.77 | 243,200 | — | — |
| 2005-10-18 | $8.31 | $9.50 | 162,400 | — | — |
| 2005-10-17 | $8.32 | $9.51 | 180,400 | — | — |
| 2005-10-14 | $8.32 | $9.52 | 408,400 | — | — |
| 2005-10-13 | $8.13 | $9.29 | 356,400 | — | — |
| 2005-10-12 | $8.13 | $9.29 | 194,000 | — | — |
| 2005-10-11 | $8.19 | $9.36 | 142,000 | — | — |
| 2005-10-10 | $8.16 | $9.33 | 123,200 | — | — |
| 2005-10-07 | $8.13 | $9.30 | 239,600 | — | — |
| 2005-10-06 | $8.10 | $9.26 | 118,000 | — | — |
| 2005-10-05 | $8.10 | $9.26 | 272,000 | — | — |
| 2005-10-04 | $8.47 | $9.68 | 175,600 | — | — |
| 2005-10-03 | $8.61 | $9.84 | 176,800 | — | — |
| 2005-09-30 | $8.58 | $9.81 | 275,200 | — | — |
| 2005-09-29 | $8.58 | $9.80 | 224,800 | — | — |
| 2005-09-28 | $8.41 | $9.61 | 129,600 | — | — |
| 2005-09-27 | $8.46 | $9.67 | 142,000 | — | — |
| 2005-09-26 | $8.50 | $9.72 | 176,400 | — | — |
| 2005-09-23 | $8.41 | $9.61 | 108,000 | — | — |
| 2005-09-22 | $8.33 | $9.53 | 282,400 | — | — |
| 2005-09-21 | $8.16 | $9.33 | 184,000 | — | — |
| 2005-09-20 | $8.25 | $9.43 | 258,000 | — | — |
| 2005-09-19 | $8.35 | $9.55 | 115,200 | — | — |
| 2005-09-16 | $8.46 | $9.67 | 386,000 | — | — |
| 2005-09-15 | $8.35 | $9.55 | 222,000 | — | — |
| 2005-09-14 | $8.49 | $9.70 | 322,800 | — | — |
| 2005-09-13 | $8.63 | $9.86 | 158,400 | — | — |
| 2005-09-12 | $8.73 | $9.98 | 420,000 | — | — |
| 2005-09-09 | $8.85 | $10.11 | 251,600 | — | — |
| 2005-09-08 | $8.79 | $10.05 | 137,600 | — | — |
| 2005-09-07 | $8.72 | $9.97 | 328,800 | — | — |
| 2005-09-06 | $8.54 | $9.76 | 124,400 | — | — |
| 2005-09-02 | $8.42 | $9.62 | 96,800 | — | — |
| 2005-09-01 | $8.40 | $9.61 | 97,600 | — | — |
| 2005-08-31 | $8.34 | $9.53 | 296,000 | — | — |
| 2005-08-30 | $8.33 | $9.52 | 68,800 | — | — |
| 2005-08-29 | $8.40 | $9.60 | 291,200 | — | — |
| 2005-08-26 | $8.30 | $9.48 | 345,600 | — | — |
| 2005-08-25 | $8.31 | $9.50 | 87,600 | — | — |
| 2005-08-24 | $8.35 | $9.55 | 52,800 | — | — |
| 2005-08-23 | $8.45 | $9.66 | 84,800 | — | — |
| 2005-08-22 | $8.43 | $9.64 | 96,800 | — | — |
| 2005-08-19 | $8.25 | $9.43 | 65,600 | — | — |
| 2005-08-18 | $8.32 | $9.51 | 155,200 | — | — |
| 2005-08-17 | $8.30 | $9.49 | 146,400 | — | — |
| 2005-08-16 | $8.33 | $9.53 | 314,400 | — | — |
| 2005-08-15 | $8.33 | $9.53 | 77,200 | — | — |
| 2005-08-12 | $8.22 | $9.40 | 97,600 | — | — |
| 2005-08-11 | $8.44 | $9.65 | 90,800 | — | — |
| 2005-08-10 | $8.31 | $9.50 | 220,400 | — | — |
| 2005-08-09 | $8.34 | $9.53 | 176,400 | — | — |
| 2005-08-08 | $8.31 | $9.50 | 155,200 | — | — |
| 2005-08-05 | $8.39 | $9.60 | 195,600 | — | — |
| 2005-08-04 | $8.35 | $9.54 | 191,600 | — | — |
| 2005-08-03 | $8.32 | $9.51 | 87,600 | — | — |
| 2005-08-02 | $8.43 | $9.63 | 322,000 | — | — |
| 2005-08-01 | $8.44 | $9.65 | 134,800 | — | — |
| 2005-07-29 | $8.37 | $9.57 | 258,400 | — | — |
| 2005-07-28 | $8.56 | $9.79 | 139,200 | — | — |
| 2005-07-27 | $8.55 | $9.78 | 61,600 | — | — |
| 2005-07-26 | $8.55 | $9.74 | 136,000 | — | — |
| 2005-07-25 | $8.46 | $9.65 | 156,400 | — | — |
| 2005-07-22 | $8.48 | $9.66 | 175,600 | — | — |
| 2005-07-21 | $8.34 | $9.51 | 167,600 | — | — |
| 2005-07-20 | $8.50 | $9.69 | 184,400 | — | — |
| 2005-07-19 | $8.30 | $9.46 | 246,800 | — | — |
| 2005-07-18 | $8.23 | $9.38 | 174,000 | — | — |
| 2005-07-15 | $8.16 | $9.31 | 303,200 | — | — |
| 2005-07-14 | $8.16 | $9.31 | 430,400 | — | — |
| 2005-07-13 | $8.31 | $9.48 | 682,400 | — | — |
| 2005-07-12 | $8.56 | $9.76 | 343,200 | — | — |
| 2005-07-11 | $8.80 | $10.03 | 308,800 | — | — |
| 2005-07-08 | $8.59 | $9.79 | 187,600 | — | — |
| 2005-07-07 | $8.38 | $9.55 | 114,800 | — | — |
| 2005-07-06 | $8.44 | $9.62 | 193,600 | — | — |
| 2005-07-05 | $8.62 | $9.82 | 365,200 | — | — |
| 2005-07-01 | $8.28 | $9.44 | 208,800 | — | — |
| 2005-06-30 | $8.21 | $9.36 | 98,000 | — | — |
| 2005-06-29 | $8.18 | $9.33 | 122,800 | — | — |
| 2005-06-28 | $8.21 | $9.35 | 159,200 | — | — |
| 2005-06-27 | $7.85 | $8.95 | 182,800 | — | — |
| 2005-06-24 | $7.88 | $8.98 | 304,400 | — | — |
| 2005-06-23 | $7.71 | $8.79 | 215,600 | — | — |
| 2005-06-22 | $7.91 | $9.01 | 92,400 | — | — |
| 2005-06-21 | $7.80 | $8.89 | 228,400 | — | — |
| 2005-06-20 | $7.77 | $8.86 | 259,600 | — | — |
| 2005-06-17 | $7.88 | $8.98 | 587,600 | — | — |
| 2005-06-16 | $7.83 | $8.92 | 121,200 | — | — |
| 2005-06-15 | $7.83 | $8.93 | 188,800 | — | — |
| 2005-06-14 | $7.95 | $9.07 | 86,400 | — | — |
| 2005-06-13 | $7.92 | $9.03 | 50,800 | — | — |
| 2005-06-10 | $7.91 | $9.01 | 43,600 | — | — |
| 2005-06-09 | $7.96 | $9.08 | 333,200 | — | — |
| 2005-06-08 | $7.94 | $9.05 | 253,200 | — | — |
| 2005-06-07 | $8.00 | $9.12 | 440,800 | — | — |
| 2005-06-06 | $7.93 | $9.04 | 74,000 | — | — |
| 2005-06-03 | $7.92 | $9.02 | 105,600 | — | — |
| 2005-06-02 | $7.91 | $9.02 | 218,400 | — | — |
| 2005-06-01 | $7.93 | $9.04 | 234,800 | — | — |
| 2005-05-31 | $7.91 | $9.01 | 219,200 | — | — |
| 2005-05-27 | $7.97 | $9.08 | 285,200 | — | — |
| 2005-05-26 | $7.99 | $9.11 | 52,800 | — | — |
| 2005-05-25 | $7.97 | $9.08 | 140,400 | — | — |
| 2005-05-24 | $8.03 | $9.15 | 223,600 | — | — |
| 2005-05-23 | $8.10 | $9.24 | 240,800 | — | — |
| 2005-05-20 | $8.17 | $9.31 | 78,000 | — | — |
| 2005-05-19 | $8.19 | $9.33 | 140,800 | — | — |
| 2005-05-18 | $8.14 | $9.28 | 132,400 | — | — |
| 2005-05-17 | $8.16 | $9.30 | 218,800 | — | — |
| 2005-05-16 | $8.13 | $9.27 | 257,600 | — | — |
| 2005-05-13 | $8.08 | $9.21 | 212,000 | — | — |
| 2005-05-12 | $8.21 | $9.35 | 307,200 | — | — |
| 2005-05-11 | $8.20 | $9.34 | 122,000 | — | — |
| 2005-05-10 | $8.20 | $9.35 | 429,200 | — | — |
| 2005-05-09 | $8.17 | $9.32 | 244,400 | — | — |
| 2005-05-06 | $7.91 | $9.02 | 111,600 | — | — |
| 2005-05-05 | $7.88 | $8.98 | 97,600 | — | — |
| 2005-05-04 | $7.79 | $8.88 | 175,200 | — | — |
| 2005-05-03 | $7.71 | $8.79 | 249,600 | — | — |
| 2005-05-02 | $7.75 | $8.83 | 169,200 | — | — |
| 2005-04-29 | $7.74 | $8.83 | 281,200 | — | — |
| 2005-04-28 | $7.83 | $8.93 | 216,000 | — | — |
| 2005-04-27 | $7.92 | $9.02 | 259,600 | — | — |
| 2005-04-26 | $7.88 | $8.95 | 255,200 | — | — |
| 2005-04-25 | $8.00 | $9.09 | 183,600 | — | — |
| 2005-04-22 | $7.95 | $9.04 | 411,600 | — | — |
| 2005-04-21 | $8.02 | $9.12 | 245,600 | — | — |
| 2005-04-20 | $7.94 | $9.02 | 333,600 | — | — |
| 2005-04-19 | $7.99 | $9.08 | 244,800 | — | — |
| 2005-04-18 | $7.94 | $9.03 | 406,400 | — | — |
| 2005-04-15 | $7.85 | $8.93 | 230,000 | — | — |
| 2005-04-14 | $7.92 | $9.00 | 266,400 | — | — |
| 2005-04-13 | $8.09 | $9.20 | 374,400 | — | — |
| 2005-04-12 | $7.97 | $9.05 | 422,400 | — | — |
| 2005-04-11 | $7.91 | $9.00 | 248,400 | — | — |
| 2005-04-08 | $7.92 | $9.00 | 188,800 | — | — |
| 2005-04-07 | $7.98 | $9.07 | 312,400 | — | — |
| 2005-04-06 | $7.93 | $9.02 | 152,000 | — | — |
| 2005-04-05 | $7.86 | $8.94 | 445,600 | — | — |
| 2005-04-04 | $7.81 | $8.88 | 318,400 | — | — |
| 2005-04-01 | $7.81 | $8.88 | 146,800 | — | — |
| 2005-03-31 | $7.94 | $9.02 | 471,200 | — | — |
| 2005-03-30 | $7.89 | $8.96 | 333,200 | — | — |
| 2005-03-29 | $7.86 | $8.94 | 324,000 | — | — |
| 2005-03-28 | $8.11 | $9.21 | 248,400 | — | — |
| 2005-03-24 | $8.22 | $9.35 | 273,200 | — | — |
| 2005-03-23 | $8.20 | $9.32 | 851,600 | — | — |
| 2005-03-22 | $8.43 | $9.58 | 139,600 | — | — |
| 2005-03-21 | $8.45 | $9.60 | 180,800 | — | — |
| 2005-03-18 | $8.46 | $9.61 | 220,000 | — | — |
| 2005-03-17 | $8.50 | $9.66 | 112,800 | — | — |
| 2005-03-16 | $8.51 | $9.67 | 194,800 | — | — |
| 2005-03-15 | $8.58 | $9.75 | 126,800 | — | — |
| 2005-03-14 | $8.58 | $9.75 | 215,200 | — | — |
| 2005-03-11 | $8.56 | $9.73 | 139,200 | — | — |
| 2005-03-10 | $8.60 | $9.78 | 163,200 | — | — |
| 2005-03-09 | $8.55 | $9.72 | 238,400 | — | — |
| 2005-03-08 | $8.61 | $9.79 | 203,200 | — | — |
| 2005-03-07 | $8.63 | $9.81 | 106,800 | — | — |
| 2005-03-04 | $8.69 | $9.88 | 132,400 | — | — |
| 2005-03-03 | $8.53 | $9.69 | 312,400 | — | — |
| 2005-03-02 | $8.56 | $9.73 | 84,400 | — | — |
| 2005-03-01 | $8.57 | $9.75 | 313,600 | — | — |
| 2005-02-28 | $8.61 | $9.79 | 214,000 | — | — |
| 2005-02-25 | $8.52 | $9.69 | 172,000 | — | — |
| 2005-02-24 | $8.56 | $9.73 | 174,400 | — | — |
| 2005-02-23 | $8.46 | $9.61 | 260,000 | — | — |
| 2005-02-22 | $8.54 | $9.71 | 321,200 | — | — |
| 2005-02-18 | $8.54 | $9.71 | 196,400 | — | — |
| 2005-02-17 | $8.56 | $9.73 | 239,200 | — | — |
| 2005-02-16 | $8.64 | $9.82 | 104,400 | — | — |
| 2005-02-15 | $8.64 | $9.82 | 118,800 | — | — |
| 2005-02-14 | $8.63 | $9.81 | 130,400 | — | — |
| 2005-02-11 | $8.81 | $10.01 | 377,600 | — | — |
| 2005-02-10 | $8.54 | $9.71 | 185,600 | — | — |
| 2005-02-09 | $8.61 | $9.78 | 291,600 | — | — |
| 2005-02-08 | $8.62 | $9.80 | 166,800 | — | — |
| 2005-02-07 | $8.58 | $9.75 | 181,200 | — | — |
| 2005-02-04 | $8.53 | $9.69 | 90,400 | — | — |
| 2005-02-03 | $8.43 | $9.58 | 353,200 | — | — |
| 2005-02-02 | $8.45 | $9.60 | 242,000 | — | — |
| 2005-02-01 | $8.43 | $9.56 | 254,000 | — | — |
| 2005-01-31 | $8.42 | $9.55 | 230,800 | — | — |
| 2005-01-28 | $8.33 | $9.44 | 161,600 | — | — |
| 2005-01-27 | $8.34 | $9.45 | 295,600 | — | — |
| 2005-01-26 | $8.45 | $9.58 | 149,200 | — | — |
| 2005-01-25 | $8.38 | $9.50 | 124,400 | — | — |
| 2005-01-24 | $8.34 | $9.46 | 276,400 | — | — |
| 2005-01-21 | $8.38 | $9.50 | 255,200 | — | — |
| 2005-01-20 | $8.24 | $9.35 | 134,800 | — | — |
| 2005-01-19 | $8.23 | $9.33 | 505,600 | — | — |
| 2005-01-18 | $8.26 | $9.37 | 254,400 | — | — |
| 2005-01-14 | $8.29 | $9.40 | 235,200 | — | — |
| 2005-01-13 | $8.29 | $9.40 | 487,600 | — | — |
| 2005-01-12 | $8.38 | $9.50 | 280,000 | — | — |
| 2005-01-11 | $8.37 | $9.50 | 137,200 | — | — |
| 2005-01-10 | $8.35 | $9.47 | 338,400 | — | — |
| 2005-01-07 | $8.38 | $9.50 | 308,800 | — | — |
| 2005-01-06 | $8.38 | $9.50 | 396,000 | — | — |
| 2005-01-05 | $8.34 | $9.46 | 267,600 | — | — |
| 2005-01-04 | $8.58 | $9.73 | 308,000 | — | — |
| 2005-01-03 | $8.72 | $9.88 | 357,600 | — | — |