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
- 1999-09-30 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 | $9.08 | $9.08 | 493,200 | — | — |
| 2005-12-29 | $9.22 | $9.22 | 452,200 | — | — |
| 2005-12-28 | $9.28 | $9.28 | 253,000 | — | — |
| 2005-12-27 | $9.36 | $9.36 | 85,000 | — | — |
| 2005-12-23 | $9.52 | $9.52 | 40,800 | — | — |
| 2005-12-22 | $9.50 | $9.50 | 161,800 | — | — |
| 2005-12-21 | $9.32 | $9.32 | 152,400 | — | — |
| 2005-12-20 | $9.20 | $9.20 | 201,200 | — | — |
| 2005-12-19 | $9.15 | $9.15 | 169,400 | — | — |
| 2005-12-16 | $9.30 | $9.30 | 120,600 | — | — |
| 2005-12-15 | $9.40 | $9.40 | 206,400 | — | — |
| 2005-12-14 | $9.53 | $9.53 | 154,200 | — | — |
| 2005-12-13 | $9.49 | $9.49 | 261,800 | — | — |
| 2005-12-12 | $9.38 | $9.38 | 141,000 | — | — |
| 2005-12-09 | $9.34 | $9.34 | 87,600 | — | — |
| 2005-12-08 | $9.30 | $9.30 | 150,800 | — | — |
| 2005-12-07 | $9.25 | $9.25 | 277,600 | — | — |
| 2005-12-06 | $9.35 | $9.35 | 368,000 | — | — |
| 2005-12-05 | $9.37 | $9.37 | 167,800 | — | — |
| 2005-12-02 | $9.33 | $9.33 | 161,600 | — | — |
| 2005-12-01 | $9.33 | $9.33 | 531,800 | — | — |
| 2005-11-30 | $9.45 | $9.45 | 715,400 | — | — |
| 2005-11-29 | $9.42 | $9.42 | 496,000 | — | — |
| 2005-11-28 | $9.17 | $9.17 | 380,600 | — | — |
| 2005-11-25 | $8.94 | $8.94 | 151,000 | — | — |
| 2005-11-23 | $8.89 | $8.89 | 175,400 | — | — |
| 2005-11-22 | $8.83 | $8.83 | 121,800 | — | — |
| 2005-11-21 | $8.72 | $8.72 | 128,000 | — | — |
| 2005-11-18 | $8.85 | $8.85 | 171,200 | — | — |
| 2005-11-17 | $8.69 | $8.69 | 518,800 | — | — |
| 2005-11-16 | $8.65 | $8.65 | 158,400 | — | — |
| 2005-11-15 | $8.69 | $8.69 | 466,600 | — | — |
| 2005-11-14 | $8.82 | $8.82 | 110,000 | — | — |
| 2005-11-11 | $8.90 | $8.90 | 62,600 | — | — |
| 2005-11-10 | $9.01 | $9.01 | 395,400 | — | — |
| 2005-11-09 | $8.75 | $8.75 | 629,400 | — | — |
| 2005-11-08 | $8.60 | $8.60 | 345,000 | — | — |
| 2005-11-07 | $8.85 | $8.85 | 132,200 | — | — |
| 2005-11-04 | $8.86 | $8.86 | 116,400 | — | — |
| 2005-11-03 | $8.82 | $8.82 | 274,600 | — | — |
| 2005-11-02 | $8.94 | $8.94 | 426,800 | — | — |
| 2005-11-01 | $9.01 | $9.01 | 205,200 | — | — |
| 2005-10-31 | $9.21 | $9.21 | 364,400 | — | — |
| 2005-10-28 | $9.08 | $9.08 | 341,400 | — | — |
| 2005-10-27 | $9.05 | $9.05 | 642,200 | — | — |
| 2005-10-26 | $9.00 | $9.00 | 496,000 | — | — |
| 2005-10-25 | $8.86 | $8.86 | 125,000 | — | — |
| 2005-10-24 | $8.76 | $8.76 | 138,600 | — | — |
| 2005-10-21 | $8.52 | $8.52 | 169,200 | — | — |
| 2005-10-20 | $8.65 | $8.65 | 85,000 | — | — |
| 2005-10-19 | $8.84 | $8.84 | 93,200 | — | — |
| 2005-10-18 | $8.63 | $8.63 | 134,800 | — | — |
| 2005-10-17 | $8.74 | $8.74 | 469,800 | — | — |
| 2005-10-14 | $8.73 | $8.73 | 208,400 | — | — |
| 2005-10-13 | $8.64 | $8.64 | 288,200 | — | — |
| 2005-10-12 | $8.57 | $8.57 | 541,600 | — | — |
| 2005-10-11 | $8.97 | $8.97 | 213,400 | — | — |
| 2005-10-10 | $9.06 | $9.06 | 213,600 | — | — |
| 2005-10-07 | $9.22 | $9.22 | 348,800 | — | — |
| 2005-10-06 | $9.01 | $9.01 | 232,800 | — | — |
| 2005-10-05 | $9.16 | $9.16 | 364,000 | — | — |
| 2005-10-04 | $9.40 | $9.40 | 466,600 | — | — |
| 2005-10-03 | $9.72 | $9.72 | 1,623,200 | — | — |
| 2005-09-30 | $9.53 | $9.53 | 330,600 | — | — |
| 2005-09-29 | $9.41 | $9.41 | 442,600 | — | — |
| 2005-09-28 | $9.50 | $9.50 | 299,000 | — | — |
| 2005-09-27 | $9.48 | $9.48 | 257,800 | — | — |
| 2005-09-26 | $9.75 | $9.75 | 1,248,000 | — | — |
| 2005-09-23 | $9.49 | $9.49 | 1,282,200 | — | — |
| 2005-09-22 | $9.25 | $9.25 | 410,400 | — | — |
| 2005-09-21 | $8.91 | $8.91 | 418,200 | — | — |
| 2005-09-20 | $8.71 | $8.71 | 126,800 | — | — |
| 2005-09-19 | $8.69 | $8.69 | 183,400 | — | — |
| 2005-09-16 | $8.79 | $8.79 | 373,800 | — | — |
| 2005-09-15 | $8.77 | $8.77 | 430,800 | — | — |
| 2005-09-14 | $8.91 | $8.91 | 960,000 | — | — |
| 2005-09-13 | $8.84 | $8.84 | 1,634,400 | — | — |
| 2005-09-12 | $8.37 | $8.37 | 180,600 | — | — |
| 2005-09-09 | $8.33 | $8.33 | 111,800 | — | — |
| 2005-09-08 | $8.23 | $8.23 | 179,800 | — | — |
| 2005-09-07 | $8.36 | $8.36 | 637,200 | — | — |
| 2005-09-06 | $8.46 | $8.46 | 618,200 | — | — |
| 2005-09-02 | $8.32 | $8.32 | 76,000 | — | — |
| 2005-09-01 | $8.28 | $8.28 | 135,200 | — | — |
| 2005-08-31 | $8.17 | $8.17 | 96,400 | — | — |
| 2005-08-30 | $8.00 | $8.00 | 80,800 | — | — |
| 2005-08-29 | $8.10 | $8.10 | 120,400 | — | — |
| 2005-08-26 | $7.97 | $7.97 | 189,000 | — | — |
| 2005-08-25 | $8.00 | $8.00 | 308,400 | — | — |
| 2005-08-24 | $8.03 | $8.03 | 532,800 | — | — |
| 2005-08-23 | $8.04 | $8.04 | 303,000 | — | — |
| 2005-08-22 | $8.26 | $8.26 | 121,200 | — | — |
| 2005-08-19 | $8.34 | $8.34 | 229,600 | — | — |
| 2005-08-18 | $8.50 | $8.50 | 527,600 | — | — |
| 2005-08-17 | $8.42 | $8.42 | 1,291,000 | — | — |
| 2005-08-16 | $8.13 | $8.13 | 503,200 | — | — |
| 2005-08-15 | $7.88 | $7.88 | 250,600 | — | — |
| 2005-08-12 | $7.88 | $7.88 | 185,800 | — | — |
| 2005-08-11 | $8.10 | $8.10 | 289,400 | — | — |
| 2005-08-10 | $7.83 | $7.83 | 277,200 | — | — |
| 2005-08-09 | $7.96 | $7.96 | 628,200 | — | — |
| 2005-08-08 | $8.09 | $8.09 | 249,200 | — | — |
| 2005-08-05 | $8.15 | $8.15 | 427,800 | — | — |
| 2005-08-04 | $8.27 | $8.27 | 414,400 | — | — |
| 2005-08-03 | $8.14 | $8.14 | 959,000 | — | — |
| 2005-08-02 | $8.45 | $8.45 | 594,600 | — | — |
| 2005-08-01 | $8.52 | $8.52 | 303,400 | — | — |
| 2005-07-29 | $8.52 | $8.52 | 340,000 | — | — |
| 2005-07-28 | $8.50 | $8.50 | 392,000 | — | — |
| 2005-07-27 | $8.62 | $8.62 | 546,000 | — | — |
| 2005-07-26 | $8.60 | $8.60 | 701,400 | — | — |
| 2005-07-25 | $8.51 | $8.51 | 241,000 | — | — |
| 2005-07-22 | $8.37 | $8.37 | 283,600 | — | — |
| 2005-07-21 | $8.30 | $8.30 | 1,117,200 | — | — |
| 2005-07-20 | $8.37 | $8.37 | 901,400 | — | — |
| 2005-07-19 | $8.38 | $8.38 | 837,800 | — | — |
| 2005-07-18 | $8.48 | $8.48 | 493,600 | — | — |
| 2005-07-15 | $8.44 | $8.44 | 284,800 | — | — |
| 2005-07-14 | $8.27 | $8.27 | 613,200 | — | — |
| 2005-07-13 | $8.35 | $8.35 | 485,800 | — | — |
| 2005-07-12 | $8.50 | $8.50 | 960,200 | — | — |
| 2005-07-11 | $8.26 | $8.26 | 624,400 | — | — |
| 2005-07-08 | $8.09 | $8.09 | 1,279,000 | — | — |
| 2005-07-07 | $7.87 | $7.87 | 1,476,600 | — | — |
| 2005-07-06 | $7.60 | $7.60 | 755,400 | — | — |
| 2005-07-05 | $7.68 | $7.68 | 1,423,800 | — | — |
| 2005-07-01 | $7.66 | $7.66 | 9,518,600 | — | — |
| 2005-06-30 | $9.04 | $9.04 | 1,494,800 | — | — |
| 2005-06-29 | $9.08 | $9.08 | 1,447,400 | — | — |
| 2005-06-28 | $9.20 | $9.20 | 2,092,200 | — | — |
| 2005-06-27 | $9.55 | $9.55 | 601,600 | — | — |
| 2005-06-24 | $9.96 | $9.96 | 457,800 | — | — |
| 2005-06-23 | $9.85 | $9.85 | 2,338,200 | — | — |
| 2005-06-22 | $9.71 | $9.71 | 3,107,600 | — | — |
| 2005-06-21 | $10.73 | $10.73 | 657,000 | — | — |
| 2005-06-20 | $10.96 | $10.96 | 783,800 | — | — |
| 2005-06-17 | $11.18 | $11.18 | 327,600 | — | — |
| 2005-06-16 | $11.38 | $11.38 | 374,800 | — | — |
| 2005-06-15 | $11.34 | $11.34 | 444,600 | — | — |
| 2005-06-14 | $11.38 | $11.38 | 564,800 | — | — |
| 2005-06-13 | $11.41 | $11.41 | 444,600 | — | — |
| 2005-06-10 | $11.48 | $11.48 | 1,313,200 | — | — |
| 2005-06-09 | $11.39 | $11.39 | 267,400 | — | — |
| 2005-06-08 | $11.51 | $11.51 | 238,400 | — | — |
| 2005-06-07 | $11.45 | $11.45 | 442,200 | — | — |
| 2005-06-06 | $11.25 | $11.25 | 258,600 | — | — |
| 2005-06-03 | $11.30 | $11.30 | 250,000 | — | — |
| 2005-06-02 | $11.50 | $11.50 | 344,000 | — | — |
| 2005-06-01 | $11.36 | $11.36 | 627,800 | — | — |
| 2005-05-31 | $11.18 | $11.18 | 549,800 | — | — |
| 2005-05-27 | $11.45 | $11.45 | 311,000 | — | — |
| 2005-05-26 | $11.64 | $11.64 | 292,400 | — | — |
| 2005-05-25 | $11.65 | $11.65 | 149,000 | — | — |
| 2005-05-24 | $11.82 | $11.82 | 199,000 | — | — |
| 2005-05-23 | $11.92 | $11.92 | 145,400 | — | — |
| 2005-05-20 | $11.75 | $11.75 | 91,000 | — | — |
| 2005-05-19 | $11.65 | $11.65 | 377,600 | — | — |
| 2005-05-18 | $11.50 | $11.50 | 771,600 | — | — |
| 2005-05-17 | $11.70 | $11.70 | 217,200 | — | — |
| 2005-05-16 | $11.89 | $11.89 | 161,600 | — | — |
| 2005-05-13 | $12.00 | $12.00 | 337,200 | — | — |
| 2005-05-12 | $11.88 | $11.88 | 365,400 | — | — |
| 2005-05-11 | $11.77 | $11.77 | 527,800 | — | — |
| 2005-05-10 | $11.74 | $11.74 | 273,200 | — | — |
| 2005-05-09 | $11.84 | $11.84 | 189,400 | — | — |
| 2005-05-06 | $11.73 | $11.73 | 510,600 | — | — |
| 2005-05-05 | $11.48 | $11.48 | 404,000 | — | — |
| 2005-05-04 | $11.41 | $11.41 | 136,800 | — | — |
| 2005-05-03 | $11.18 | $11.18 | 418,000 | — | — |
| 2005-05-02 | $11.09 | $11.09 | 413,600 | — | — |
| 2005-04-29 | $10.94 | $10.94 | 261,600 | — | — |
| 2005-04-28 | $10.69 | $10.69 | 590,000 | — | — |
| 2005-04-27 | $10.81 | $10.81 | 2,158,400 | — | — |
| 2005-04-26 | $11.52 | $11.52 | 232,200 | — | — |
| 2005-04-25 | $11.70 | $11.70 | 414,800 | — | — |
| 2005-04-22 | $11.63 | $11.63 | 219,400 | — | — |
| 2005-04-21 | $11.73 | $11.73 | 202,600 | — | — |
| 2005-04-20 | $11.24 | $11.24 | 477,200 | — | — |
| 2005-04-19 | $11.50 | $11.50 | 493,800 | — | — |
| 2005-04-18 | $11.14 | $11.14 | 464,400 | — | — |
| 2005-04-15 | $11.18 | $11.18 | 408,600 | — | — |
| 2005-04-14 | $11.52 | $11.52 | 171,800 | — | — |
| 2005-04-13 | $11.75 | $11.75 | 317,800 | — | — |
| 2005-04-12 | $11.98 | $11.98 | 107,800 | — | — |
| 2005-04-11 | $12.00 | $12.00 | 255,600 | — | — |
| 2005-04-08 | $12.00 | $12.00 | 282,600 | — | — |
| 2005-04-07 | $12.33 | $12.33 | 313,000 | — | — |
| 2005-04-06 | $12.23 | $12.23 | 132,200 | — | — |
| 2005-04-05 | $12.16 | $12.16 | 314,600 | — | — |
| 2005-04-04 | $12.01 | $12.01 | 705,400 | — | — |
| 2005-04-01 | $11.71 | $11.71 | 493,000 | — | — |
| 2005-03-31 | $11.74 | $11.74 | 341,200 | — | — |
| 2005-03-30 | $11.73 | $11.73 | 477,000 | — | — |
| 2005-03-29 | $11.75 | $11.75 | 551,800 | — | — |
| 2005-03-28 | $12.30 | $12.30 | 281,200 | — | — |
| 2005-03-24 | $12.25 | $12.25 | 356,000 | — | — |
| 2005-03-23 | $12.24 | $12.24 | 359,800 | — | — |
| 2005-03-22 | $12.53 | $12.53 | 192,000 | — | — |
| 2005-03-21 | $12.76 | $12.76 | 213,800 | — | — |
| 2005-03-18 | $12.84 | $12.84 | 219,000 | — | — |
| 2005-03-17 | $12.70 | $12.70 | 150,400 | — | — |
| 2005-03-16 | $12.61 | $12.61 | 278,600 | — | — |
| 2005-03-15 | $12.75 | $12.75 | 114,200 | — | — |
| 2005-03-14 | $12.93 | $12.93 | 182,600 | — | — |
| 2005-03-11 | $13.07 | $13.07 | 108,800 | — | — |
| 2005-03-10 | $13.10 | $13.10 | 151,400 | — | — |
| 2005-03-09 | $13.10 | $13.10 | 413,800 | — | — |
| 2005-03-08 | $13.25 | $13.25 | 383,600 | — | — |
| 2005-03-07 | $13.10 | $13.10 | 261,000 | — | — |
| 2005-03-04 | $13.28 | $13.28 | 866,400 | — | — |
| 2005-03-03 | $12.90 | $12.90 | 548,200 | — | — |
| 2005-03-02 | $12.64 | $12.64 | 397,800 | — | — |
| 2005-03-01 | $12.84 | $12.84 | 339,600 | — | — |
| 2005-02-28 | $12.93 | $12.93 | 592,200 | — | — |
| 2005-02-25 | $12.85 | $12.85 | 1,536,800 | — | — |
| 2005-02-24 | $12.30 | $12.30 | 1,061,600 | — | — |
| 2005-02-23 | $11.76 | $11.76 | 580,000 | — | — |
| 2005-02-22 | $11.25 | $11.25 | 430,200 | — | — |
| 2005-02-18 | $11.47 | $11.47 | 247,000 | — | — |
| 2005-02-17 | $11.45 | $11.45 | 237,200 | — | — |
| 2005-02-16 | $11.59 | $11.59 | 136,000 | — | — |
| 2005-02-15 | $11.58 | $11.58 | 208,800 | — | — |
| 2005-02-14 | $11.57 | $11.57 | 434,200 | — | — |
| 2005-02-11 | $11.20 | $11.20 | 446,400 | — | — |
| 2005-02-10 | $11.12 | $11.12 | 520,400 | — | — |
| 2005-02-09 | $11.37 | $11.37 | 146,200 | — | — |
| 2005-02-08 | $11.64 | $11.64 | 171,000 | — | — |
| 2005-02-07 | $11.49 | $11.49 | 353,400 | — | — |
| 2005-02-04 | $11.56 | $11.56 | 596,600 | — | — |
| 2005-02-03 | $11.60 | $11.60 | 410,800 | — | — |
| 2005-02-02 | $12.08 | $12.08 | 367,400 | — | — |
| 2005-02-01 | $12.12 | $12.12 | 330,200 | — | — |
| 2005-01-31 | $12.20 | $12.20 | 904,800 | — | — |
| 2005-01-28 | $12.09 | $12.09 | 835,800 | — | — |
| 2005-01-27 | $12.45 | $12.45 | 292,400 | — | — |
| 2005-01-26 | $12.35 | $12.35 | 214,200 | — | — |
| 2005-01-25 | $12.15 | $12.15 | 298,600 | — | — |
| 2005-01-24 | $11.97 | $11.97 | 472,600 | — | — |
| 2005-01-21 | $11.87 | $11.87 | 322,800 | — | — |
| 2005-01-20 | $12.10 | $12.10 | 763,600 | — | — |
| 2005-01-19 | $11.90 | $11.90 | 194,800 | — | — |
| 2005-01-18 | $12.00 | $12.00 | 131,200 | — | — |
| 2005-01-14 | $11.82 | $11.82 | 213,800 | — | — |
| 2005-01-13 | $11.70 | $11.70 | 136,200 | — | — |
| 2005-01-12 | $11.57 | $11.57 | 405,800 | — | — |
| 2005-01-11 | $11.36 | $11.36 | 278,200 | — | — |
| 2005-01-10 | $11.50 | $11.50 | 171,000 | — | — |
| 2005-01-07 | $11.34 | $11.34 | 248,000 | — | — |
| 2005-01-06 | $11.32 | $11.32 | 480,200 | — | — |
| 2005-01-05 | $11.39 | $11.39 | 613,800 | — | — |
| 2005-01-04 | $11.83 | $11.83 | 789,000 | — | — |
| 2005-01-03 | $12.64 | $12.64 | 281,200 | — | — |