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
- 1997-05-29 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 | $11.49 | $11.49 | 819,160 | — | — |
| 2005-12-29 | $11.70 | $11.70 | 990,691 | — | — |
| 2005-12-28 | $11.62 | $11.62 | 1,273,815 | — | — |
| 2005-12-27 | $11.67 | $11.67 | 1,026,264 | — | — |
| 2005-12-23 | $11.79 | $11.79 | 1,008,721 | — | — |
| 2005-12-22 | $11.74 | $11.74 | 1,190,973 | — | — |
| 2005-12-21 | $11.80 | $11.80 | 2,831,242 | — | — |
| 2005-12-20 | $11.61 | $11.61 | 2,421,906 | — | — |
| 2005-12-19 | $11.46 | $11.46 | 1,865,404 | — | — |
| 2005-12-16 | $11.64 | $11.64 | 2,768,380 | — | — |
| 2005-12-15 | $11.36 | $11.36 | 2,206,517 | — | — |
| 2005-12-14 | $11.28 | $11.28 | 2,878,998 | — | — |
| 2005-12-13 | $11.16 | $11.16 | 8,294,906 | — | — |
| 2005-12-12 | $10.46 | $10.46 | 1,338,140 | — | — |
| 2005-12-09 | $10.34 | $10.34 | 1,135,908 | — | — |
| 2005-12-08 | $10.43 | $10.43 | 1,217,288 | — | — |
| 2005-12-07 | $10.50 | $10.50 | 1,090,589 | — | — |
| 2005-12-06 | $10.40 | $10.40 | 1,576,919 | — | — |
| 2005-12-05 | $10.67 | $10.67 | 756,297 | — | — |
| 2005-12-02 | $10.58 | $10.58 | 1,265,044 | — | — |
| 2005-12-01 | $10.48 | $10.48 | 2,188,487 | — | — |
| 2005-11-30 | $10.22 | $10.22 | 1,513,569 | — | — |
| 2005-11-29 | $10.26 | $10.26 | 3,300,517 | — | — |
| 2005-11-28 | $10.49 | $10.49 | 1,606,157 | — | — |
| 2005-11-25 | $10.69 | $10.69 | 980,945 | — | — |
| 2005-11-23 | $10.76 | $10.76 | 2,226,009 | — | — |
| 2005-11-22 | $10.63 | $10.63 | 2,978,408 | — | — |
| 2005-11-21 | $10.73 | $10.73 | 2,489,154 | — | — |
| 2005-11-18 | $10.53 | $10.53 | 2,750,349 | — | — |
| 2005-11-17 | $10.57 | $10.57 | 2,235,268 | — | — |
| 2005-11-16 | $10.41 | $10.41 | 2,016,955 | — | — |
| 2005-11-15 | $10.41 | $10.41 | 2,188,974 | — | — |
| 2005-11-14 | $10.50 | $10.50 | 3,823,395 | — | — |
| 2005-11-11 | $10.33 | $10.33 | 1,787,922 | — | — |
| 2005-11-10 | $9.95 | $9.95 | 1,082,792 | — | — |
| 2005-11-09 | $9.81 | $9.81 | 1,705,568 | — | — |
| 2005-11-08 | $9.54 | $9.54 | 2,012,570 | — | — |
| 2005-11-07 | $9.62 | $9.62 | 7,010,370 | — | — |
| 2005-11-04 | $10.06 | $10.06 | 2,437,987 | — | — |
| 2005-11-03 | $9.94 | $9.94 | 2,653,376 | — | — |
| 2005-11-02 | $10.44 | $10.44 | 1,603,721 | — | — |
| 2005-11-01 | $10.20 | $10.20 | 1,918,032 | — | — |
| 2005-10-31 | $10.17 | $10.17 | 1,266,993 | — | — |
| 2005-10-28 | $9.93 | $9.93 | 662,247 | — | — |
| 2005-10-27 | $9.82 | $9.82 | 1,303,054 | — | — |
| 2005-10-26 | $9.90 | $9.90 | 419,570 | — | — |
| 2005-10-25 | $9.91 | $9.91 | 1,798,643 | — | — |
| 2005-10-24 | $9.79 | $9.79 | 2,173,868 | — | — |
| 2005-10-21 | $9.64 | $9.64 | 941,473 | — | — |
| 2005-10-20 | $9.47 | $9.47 | 1,589,102 | — | — |
| 2005-10-19 | $9.66 | $9.66 | 2,075,432 | — | — |
| 2005-10-18 | $9.45 | $9.45 | 989,716 | — | — |
| 2005-10-17 | $9.48 | $9.48 | 1,095,949 | — | — |
| 2005-10-14 | $9.45 | $9.45 | 934,164 | — | — |
| 2005-10-13 | $9.35 | $9.35 | 1,283,561 | — | — |
| 2005-10-12 | $9.38 | $9.38 | 1,009,209 | — | — |
| 2005-10-11 | $9.42 | $9.42 | 750,937 | — | — |
| 2005-10-10 | $9.40 | $9.40 | 647,141 | — | — |
| 2005-10-07 | $9.53 | $9.53 | 847,911 | — | — |
| 2005-10-06 | $9.43 | $9.43 | 2,060,326 | — | — |
| 2005-10-05 | $9.22 | $9.22 | 3,174,305 | — | — |
| 2005-10-04 | $9.16 | $9.16 | 1,241,166 | — | — |
| 2005-10-03 | $9.32 | $9.32 | 587,203 | — | — |
| 2005-09-30 | $9.34 | $9.34 | 1,518,930 | — | — |
| 2005-09-29 | $9.29 | $9.29 | 1,090,589 | — | — |
| 2005-09-28 | $9.39 | $9.39 | 581,355 | — | — |
| 2005-09-27 | $9.40 | $9.40 | 1,112,030 | — | — |
| 2005-09-26 | $9.32 | $9.32 | 998,975 | — | — |
| 2005-09-23 | $9.22 | $9.22 | 1,014,569 | — | — |
| 2005-09-22 | $9.32 | $9.32 | 1,658,299 | — | — |
| 2005-09-21 | $9.33 | $9.33 | 1,300,130 | — | — |
| 2005-09-20 | $9.44 | $9.44 | 679,790 | — | — |
| 2005-09-19 | $9.55 | $9.55 | 1,242,628 | — | — |
| 2005-09-16 | $9.70 | $9.70 | 1,653,913 | — | — |
| 2005-09-15 | $9.42 | $9.42 | 1,607,132 | — | — |
| 2005-09-14 | $9.51 | $9.51 | 1,081,817 | — | — |
| 2005-09-13 | $9.54 | $9.54 | 1,116,903 | — | — |
| 2005-09-12 | $9.81 | $9.81 | 842,550 | — | — |
| 2005-09-09 | $9.80 | $9.80 | 730,958 | — | — |
| 2005-09-08 | $9.82 | $9.82 | 679,303 | — | — |
| 2005-09-07 | $9.80 | $9.80 | 1,385,408 | — | — |
| 2005-09-06 | $9.80 | $9.80 | 1,545,244 | — | — |
| 2005-09-02 | $9.59 | $9.59 | 837,677 | — | — |
| 2005-09-01 | $9.41 | $9.41 | 1,959,453 | — | — |
| 2005-08-31 | $9.40 | $9.40 | 1,531,112 | — | — |
| 2005-08-30 | $9.45 | $9.45 | 1,200,720 | — | — |
| 2005-08-29 | $9.47 | $9.47 | 962,427 | — | — |
| 2005-08-26 | $9.61 | $9.61 | 522,878 | — | — |
| 2005-08-25 | $9.61 | $9.61 | 1,043,807 | — | — |
| 2005-08-24 | $9.61 | $9.61 | 809,414 | — | — |
| 2005-08-23 | $9.79 | $9.79 | 373,763 | — | — |
| 2005-08-22 | $9.94 | $9.94 | 409,336 | — | — |
| 2005-08-19 | $10.01 | $10.01 | 522,878 | — | — |
| 2005-08-18 | $9.80 | $9.80 | 996,051 | — | — |
| 2005-08-17 | $9.97 | $9.97 | 745,577 | — | — |
| 2005-08-16 | $9.79 | $9.79 | 1,029,675 | — | — |
| 2005-08-15 | $9.66 | $9.66 | 654,451 | — | — |
| 2005-08-12 | $9.73 | $9.73 | 1,720,674 | — | — |
| 2005-08-11 | $9.63 | $9.63 | 1,212,415 | — | — |
| 2005-08-10 | $9.59 | $9.59 | 1,573,995 | — | — |
| 2005-08-09 | $9.54 | $9.54 | 836,703 | — | — |
| 2005-08-08 | $9.84 | $9.84 | 770,917 | — | — |
| 2005-08-05 | $9.78 | $9.78 | 460,503 | — | — |
| 2005-08-04 | $9.85 | $9.85 | 678,816 | — | — |
| 2005-08-03 | $10.13 | $10.13 | 1,535,011 | — | — |
| 2005-08-02 | $10.06 | $10.06 | 2,637,782 | — | — |
| 2005-08-01 | $9.85 | $9.85 | 1,451,194 | — | — |
| 2005-07-29 | $9.61 | $9.61 | 785,536 | — | — |
| 2005-07-28 | $9.69 | $9.69 | 1,392,718 | — | — |
| 2005-07-27 | $9.53 | $9.53 | 1,031,137 | — | — |
| 2005-07-26 | $9.65 | $9.65 | 1,341,063 | — | — |
| 2005-07-25 | $9.64 | $9.64 | 1,680,228 | — | — |
| 2005-07-22 | $9.90 | $9.90 | 575,020 | — | — |
| 2005-07-21 | $10.06 | $10.06 | 1,398,078 | — | — |
| 2005-07-20 | $10.07 | $10.07 | 633,984 | — | — |
| 2005-07-19 | $9.98 | $9.98 | 1,100,822 | — | — |
| 2005-07-18 | $9.90 | $9.90 | 3,593,874 | — | — |
| 2005-07-15 | $10.06 | $10.06 | 2,521,316 | — | — |
| 2005-07-14 | $9.98 | $9.98 | 2,179,715 | — | — |
| 2005-07-13 | $9.63 | $9.63 | 1,200,232 | — | — |
| 2005-07-12 | $9.56 | $9.56 | 956,580 | — | — |
| 2005-07-11 | $9.69 | $9.69 | 1,178,791 | — | — |
| 2005-07-08 | $9.40 | $9.40 | 783,099 | — | — |
| 2005-07-07 | $9.25 | $9.25 | 2,519,854 | — | — |
| 2005-07-06 | $9.27 | $9.27 | 582,817 | — | — |
| 2005-07-05 | $9.25 | $9.25 | 978,508 | — | — |
| 2005-07-01 | $9.39 | $9.39 | 653,963 | — | — |
| 2005-06-30 | $9.20 | $9.20 | 1,049,655 | — | — |
| 2005-06-29 | $9.24 | $9.24 | 1,360,556 | — | — |
| 2005-06-28 | $9.38 | $9.38 | 793,333 | — | — |
| 2005-06-27 | $9.24 | $9.24 | 1,052,091 | — | — |
| 2005-06-24 | $9.44 | $9.44 | 1,181,715 | — | — |
| 2005-06-23 | $9.53 | $9.53 | 3,598,260 | — | — |
| 2005-06-22 | $9.58 | $9.58 | 2,648,990 | — | — |
| 2005-06-21 | $9.42 | $9.42 | 1,549,630 | — | — |
| 2005-06-20 | $9.18 | $9.18 | 865,454 | — | — |
| 2005-06-17 | $9.35 | $9.35 | 803,079 | — | — |
| 2005-06-16 | $9.28 | $9.28 | 757,272 | — | — |
| 2005-06-15 | $9.30 | $9.30 | 1,213,389 | — | — |
| 2005-06-14 | $9.32 | $9.32 | 1,009,209 | — | — |
| 2005-06-13 | $9.32 | $9.32 | 771,891 | — | — |
| 2005-06-10 | $9.32 | $9.32 | 521,416 | — | — |
| 2005-06-09 | $9.42 | $9.42 | 1,164,172 | — | — |
| 2005-06-08 | $9.48 | $9.48 | 3,083,179 | — | — |
| 2005-06-07 | $9.59 | $9.59 | 3,973,485 | — | — |
| 2005-06-06 | $9.72 | $9.72 | 781,150 | — | — |
| 2005-06-03 | $9.63 | $9.63 | 2,285,460 | — | — |
| 2005-06-02 | $9.75 | $9.75 | 1,996,976 | — | — |
| 2005-06-01 | $9.40 | $9.40 | 3,069,534 | — | — |
| 2005-05-31 | $9.38 | $9.38 | 8,846,535 | — | — |
| 2005-05-27 | $9.10 | $9.10 | 739,242 | — | — |
| 2005-05-26 | $8.97 | $8.97 | 1,591,051 | — | — |
| 2005-05-25 | $8.92 | $8.92 | 1,076,457 | — | — |
| 2005-05-24 | $9.03 | $9.03 | 714,389 | — | — |
| 2005-05-23 | $9.14 | $9.14 | 1,207,542 | — | — |
| 2005-05-20 | $9.01 | $9.01 | 978,508 | — | — |
| 2005-05-19 | $8.97 | $8.97 | 928,803 | — | — |
| 2005-05-18 | $9.00 | $9.00 | 1,075,969 | — | — |
| 2005-05-17 | $8.92 | $8.92 | 1,049,655 | — | — |
| 2005-05-16 | $8.73 | $8.73 | 711,953 | — | — |
| 2005-05-13 | $8.72 | $8.72 | 829,393 | — | — |
| 2005-05-12 | $8.65 | $8.65 | 2,014,519 | — | — |
| 2005-05-11 | $8.56 | $8.56 | 1,357,632 | — | — |
| 2005-05-10 | $8.54 | $8.54 | 1,860,530 | — | — |
| 2005-05-09 | $8.63 | $8.63 | 6,563,511 | — | — |
| 2005-05-06 | $8.41 | $8.41 | 1,648,553 | — | — |
| 2005-05-05 | $8.46 | $8.46 | 2,597,823 | — | — |
| 2005-05-04 | $8.54 | $8.54 | 3,131,422 | — | — |
| 2005-05-03 | $8.35 | $8.35 | 1,542,320 | — | — |
| 2005-05-02 | $8.12 | $8.12 | 1,850,297 | — | — |
| 2005-04-29 | $8.23 | $8.23 | 2,335,653 | — | — |
| 2005-04-28 | $8.35 | $8.35 | 2,216,750 | — | — |
| 2005-04-27 | $8.48 | $8.48 | 1,562,300 | — | — |
| 2005-04-26 | $8.56 | $8.56 | 734,856 | — | — |
| 2005-04-25 | $8.57 | $8.57 | 628,623 | — | — |
| 2005-04-22 | $8.53 | $8.53 | 885,433 | — | — |
| 2005-04-21 | $8.65 | $8.65 | 728,521 | — | — |
| 2005-04-20 | $8.57 | $8.57 | 618,390 | — | — |
| 2005-04-19 | $8.57 | $8.57 | 1,579,843 | — | — |
| 2005-04-18 | $8.47 | $8.47 | 1,939,961 | — | — |
| 2005-04-15 | $8.70 | $8.70 | 980,945 | — | — |
| 2005-04-14 | $8.92 | $8.92 | 1,229,958 | — | — |
| 2005-04-13 | $9.18 | $9.18 | 2,333,704 | — | — |
| 2005-04-12 | $9.25 | $9.25 | 2,882,896 | — | — |
| 2005-04-11 | $9.22 | $9.22 | 1,205,105 | — | — |
| 2005-04-08 | $9.21 | $9.21 | 2,528,626 | — | — |
| 2005-04-07 | $9.12 | $9.12 | 2,002,336 | — | — |
| 2005-04-06 | $9.03 | $9.03 | 1,783,049 | — | — |
| 2005-04-05 | $9.05 | $9.05 | 2,200,669 | — | — |
| 2005-04-04 | $8.99 | $8.99 | 1,457,042 | — | — |
| 2005-04-01 | $8.97 | $8.97 | 1,318,647 | — | — |
| 2005-03-31 | $8.98 | $8.98 | 1,323,033 | — | — |
| 2005-03-30 | $8.94 | $8.94 | 1,926,317 | — | — |
| 2005-03-29 | $8.63 | $8.63 | 958,042 | — | — |
| 2005-03-28 | $8.92 | $8.92 | 464,402 | — | — |
| 2005-03-24 | $8.88 | $8.88 | 972,173 | — | — |
| 2005-03-23 | $9.06 | $9.06 | 1,953,606 | — | — |
| 2005-03-22 | $8.85 | $8.85 | 2,148,528 | — | — |
| 2005-03-21 | $8.64 | $8.64 | 946,834 | — | — |
| 2005-03-18 | $8.75 | $8.75 | 1,010,671 | — | — |
| 2005-03-17 | $8.87 | $8.87 | 919,545 | — | — |
| 2005-03-16 | $8.80 | $8.80 | 1,464,352 | — | — |
| 2005-03-15 | $8.90 | $8.90 | 2,001,362 | — | — |
| 2005-03-14 | $8.82 | $8.82 | 897,616 | — | — |
| 2005-03-11 | $8.82 | $8.82 | 2,974,510 | — | — |
| 2005-03-10 | $8.75 | $8.75 | 2,642,655 | — | — |
| 2005-03-09 | $8.70 | $8.70 | 2,947,221 | — | — |
| 2005-03-08 | $8.99 | $8.99 | 2,359,044 | — | — |
| 2005-03-07 | $8.99 | $8.99 | 1,342,038 | — | — |
| 2005-03-04 | $9.05 | $9.05 | 5,302,366 | — | — |
| 2005-03-03 | $9.02 | $9.02 | 5,473,897 | — | — |
| 2005-03-02 | $8.88 | $8.88 | 1,666,096 | — | — |
| 2005-03-01 | $9.05 | $9.05 | 3,662,584 | — | — |
| 2005-02-28 | $8.97 | $8.97 | 3,050,042 | — | — |
| 2005-02-25 | $9.26 | $9.26 | 3,641,630 | — | — |
| 2005-02-24 | $9.24 | $9.24 | 7,106,369 | — | — |
| 2005-02-23 | $9.35 | $9.35 | 6,402,700 | — | — |
| 2005-02-22 | $9.23 | $9.23 | 2,042,295 | — | — |
| 2005-02-18 | $9.59 | $9.59 | 1,418,545 | — | — |
| 2005-02-17 | $9.66 | $9.66 | 2,345,886 | — | — |
| 2005-02-16 | $9.75 | $9.75 | 1,934,114 | — | — |
| 2005-02-15 | $9.83 | $9.83 | 1,567,173 | — | — |
| 2005-02-14 | $9.99 | $9.99 | 1,237,267 | — | — |
| 2005-02-11 | $9.94 | $9.94 | 2,118,802 | — | — |
| 2005-02-10 | $9.93 | $9.93 | 1,544,270 | — | — |
| 2005-02-09 | $9.95 | $9.95 | 1,380,048 | — | — |
| 2005-02-08 | $10.19 | $10.19 | 2,000,874 | — | — |
| 2005-02-07 | $10.10 | $10.10 | 2,245,989 | — | — |
| 2005-02-04 | $10.17 | $10.17 | 2,970,124 | — | — |
| 2005-02-03 | $10.00 | $10.00 | 3,119,239 | — | — |
| 2005-02-02 | $9.82 | $9.82 | 4,521,703 | — | — |
| 2005-02-01 | $9.54 | $9.54 | 3,097,798 | — | — |
| 2005-01-31 | $9.61 | $9.61 | 5,229,757 | — | — |
| 2005-01-28 | $8.84 | $8.84 | 8,129,222 | — | — |
| 2005-01-27 | $9.01 | $9.01 | 3,234,731 | — | — |
| 2005-01-26 | $8.89 | $8.89 | 3,272,253 | — | — |
| 2005-01-25 | $8.44 | $8.44 | 1,174,892 | — | — |
| 2005-01-24 | $8.41 | $8.41 | 3,311,725 | — | — |
| 2005-01-21 | $8.49 | $8.49 | 2,258,171 | — | — |
| 2005-01-20 | $8.60 | $8.60 | 1,094,000 | — | — |
| 2005-01-19 | $8.71 | $8.71 | 2,877,049 | — | — |
| 2005-01-18 | $8.72 | $8.72 | 1,126,162 | — | — |
| 2005-01-14 | $8.72 | $8.72 | 1,119,340 | — | — |
| 2005-01-13 | $8.72 | $8.72 | 1,106,182 | — | — |
| 2005-01-12 | $8.79 | $8.79 | 1,820,571 | — | — |
| 2005-01-11 | $8.71 | $8.71 | 3,069,534 | — | — |
| 2005-01-10 | $8.65 | $8.65 | 2,459,916 | — | — |
| 2005-01-07 | $8.60 | $8.60 | 2,081,767 | — | — |
| 2005-01-06 | $8.62 | $8.62 | 4,370,151 | — | — |
| 2005-01-05 | $8.37 | $8.37 | 6,621,013 | — | — |
| 2005-01-04 | $8.37 | $8.37 | 2,298,618 | — | — |
| 2005-01-03 | $8.49 | $8.49 | 2,061,300 | — | — |