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
- 1995-06-07 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 | $9.20 | $9.60 | 154,200 | — | — |
| 2005-12-29 | $9.33 | $9.73 | 130,500 | — | — |
| 2005-12-28 | $9.21 | $9.61 | 240,700 | — | — |
| 2005-12-27 | $9.46 | $9.76 | 408,800 | — | — |
| 2005-12-23 | $9.36 | $9.66 | 222,200 | — | — |
| 2005-12-22 | $9.43 | $9.73 | 180,700 | — | — |
| 2005-12-21 | $9.43 | $9.73 | 698,300 | — | — |
| 2005-12-20 | $9.63 | $9.94 | 250,000 | — | — |
| 2005-12-19 | $9.64 | $9.95 | 231,500 | — | — |
| 2005-12-16 | $9.88 | $10.20 | 415,400 | — | — |
| 2005-12-15 | $9.72 | $10.03 | 219,200 | — | — |
| 2005-12-14 | $9.83 | $10.15 | 322,700 | — | — |
| 2005-12-13 | $9.64 | $9.95 | 479,400 | — | — |
| 2005-12-12 | $9.98 | $10.30 | 381,400 | — | — |
| 2005-12-09 | $9.66 | $9.97 | 158,500 | — | — |
| 2005-12-08 | $9.71 | $10.02 | 492,800 | — | — |
| 2005-12-07 | $9.85 | $10.17 | 395,100 | — | — |
| 2005-12-06 | $10.00 | $10.32 | 510,900 | — | — |
| 2005-12-05 | $9.99 | $10.31 | 486,200 | — | — |
| 2005-12-02 | $9.83 | $10.15 | 429,300 | — | — |
| 2005-12-01 | $9.63 | $9.94 | 615,000 | — | — |
| 2005-11-30 | $9.62 | $9.93 | 1,024,000 | — | — |
| 2005-11-29 | $9.25 | $9.55 | 802,200 | — | — |
| 2005-11-28 | $9.00 | $9.29 | 291,400 | — | — |
| 2005-11-25 | $9.09 | $9.38 | 110,300 | — | — |
| 2005-11-23 | $8.99 | $9.28 | 500,400 | — | — |
| 2005-11-22 | $8.97 | $9.26 | 490,300 | — | — |
| 2005-11-21 | $8.99 | $9.28 | 440,700 | — | — |
| 2005-11-18 | $9.00 | $9.29 | 425,400 | — | — |
| 2005-11-17 | $9.08 | $9.37 | 314,100 | — | — |
| 2005-11-16 | $8.78 | $9.06 | 177,300 | — | — |
| 2005-11-15 | $8.95 | $9.24 | 262,200 | — | — |
| 2005-11-14 | $9.00 | $9.29 | 367,800 | — | — |
| 2005-11-11 | $8.99 | $9.28 | 324,700 | — | — |
| 2005-11-10 | $9.10 | $9.39 | 398,000 | — | — |
| 2005-11-09 | $8.98 | $9.27 | 451,700 | — | — |
| 2005-11-08 | $8.97 | $9.26 | 762,600 | — | — |
| 2005-11-07 | $9.05 | $9.34 | 728,700 | — | — |
| 2005-11-04 | $8.98 | $9.27 | 426,400 | — | — |
| 2005-11-03 | $9.02 | $9.31 | 324,100 | — | — |
| 2005-11-02 | $8.89 | $9.18 | 481,900 | — | — |
| 2005-11-01 | $8.40 | $8.67 | 423,600 | — | — |
| 2005-10-31 | $8.29 | $8.56 | 525,600 | — | — |
| 2005-10-28 | $8.28 | $8.55 | 346,400 | — | — |
| 2005-10-27 | $8.22 | $8.48 | 497,300 | — | — |
| 2005-10-26 | $8.41 | $8.68 | 397,800 | — | — |
| 2005-10-25 | $8.50 | $8.77 | 436,300 | — | — |
| 2005-10-24 | $8.61 | $8.89 | 457,300 | — | — |
| 2005-10-21 | $8.40 | $8.67 | 606,900 | — | — |
| 2005-10-20 | $8.35 | $8.62 | 524,900 | — | — |
| 2005-10-19 | $8.48 | $8.75 | 338,600 | — | — |
| 2005-10-18 | $8.38 | $8.65 | 498,000 | — | — |
| 2005-10-17 | $8.48 | $8.75 | 1,596,200 | — | — |
| 2005-10-14 | $8.53 | $8.80 | 228,500 | — | — |
| 2005-10-13 | $8.36 | $8.63 | 219,400 | — | — |
| 2005-10-12 | $8.23 | $8.49 | 263,500 | — | — |
| 2005-10-11 | $8.33 | $8.60 | 309,300 | — | — |
| 2005-10-10 | $8.50 | $8.77 | 283,700 | — | — |
| 2005-10-07 | $8.61 | $8.89 | 180,600 | — | — |
| 2005-10-06 | $8.45 | $8.72 | 300,800 | — | — |
| 2005-10-05 | $8.80 | $9.08 | 330,700 | — | — |
| 2005-10-04 | $8.80 | $9.08 | 159,100 | — | — |
| 2005-10-03 | $8.84 | $9.12 | 144,200 | — | — |
| 2005-09-30 | $8.87 | $9.15 | 435,100 | — | — |
| 2005-09-29 | $9.03 | $9.32 | 104,500 | — | — |
| 2005-09-28 | $8.87 | $9.15 | 204,600 | — | — |
| 2005-09-27 | $8.76 | $8.96 | 151,900 | — | — |
| 2005-09-26 | $9.13 | $9.34 | 124,800 | — | — |
| 2005-09-23 | $9.21 | $9.42 | 103,800 | — | — |
| 2005-09-22 | $9.01 | $9.22 | 162,100 | — | — |
| 2005-09-21 | $8.98 | $9.19 | 172,400 | — | — |
| 2005-09-20 | $9.24 | $9.46 | 115,900 | — | — |
| 2005-09-19 | $9.45 | $9.67 | 107,500 | — | — |
| 2005-09-16 | $9.39 | $9.61 | 353,400 | — | — |
| 2005-09-15 | $9.13 | $9.34 | 287,300 | — | — |
| 2005-09-14 | $9.03 | $9.24 | 187,000 | — | — |
| 2005-09-13 | $9.35 | $9.57 | 174,300 | — | — |
| 2005-09-12 | $9.57 | $9.79 | 451,900 | — | — |
| 2005-09-09 | $9.35 | $9.57 | 181,700 | — | — |
| 2005-09-08 | $9.39 | $9.61 | 266,400 | — | — |
| 2005-09-07 | $9.40 | $9.62 | 304,300 | — | — |
| 2005-09-06 | $9.23 | $9.44 | 186,800 | — | — |
| 2005-09-02 | $9.29 | $9.51 | 140,300 | — | — |
| 2005-09-01 | $9.22 | $9.43 | 248,800 | — | — |
| 2005-08-31 | $9.39 | $9.61 | 159,400 | — | — |
| 2005-08-30 | $9.46 | $9.68 | 167,000 | — | — |
| 2005-08-29 | $9.47 | $9.69 | 185,400 | — | — |
| 2005-08-26 | $9.43 | $9.65 | 208,100 | — | — |
| 2005-08-25 | $9.45 | $9.67 | 108,300 | — | — |
| 2005-08-24 | $9.49 | $9.71 | 626,300 | — | — |
| 2005-08-23 | $9.27 | $9.49 | 149,000 | — | — |
| 2005-08-22 | $9.21 | $9.42 | 296,000 | — | — |
| 2005-08-19 | $9.32 | $9.54 | 151,200 | — | — |
| 2005-08-18 | $9.52 | $9.74 | 290,600 | — | — |
| 2005-08-17 | $9.49 | $9.71 | 344,800 | — | — |
| 2005-08-16 | $9.40 | $9.62 | 385,000 | — | — |
| 2005-08-15 | $9.37 | $9.59 | 322,100 | — | — |
| 2005-08-12 | $9.36 | $9.58 | 285,100 | — | — |
| 2005-08-11 | $9.32 | $9.54 | 301,700 | — | — |
| 2005-08-10 | $9.13 | $9.34 | 514,200 | — | — |
| 2005-08-09 | $8.76 | $8.96 | 219,900 | — | — |
| 2005-08-08 | $8.80 | $9.00 | 133,100 | — | — |
| 2005-08-05 | $8.84 | $9.05 | 281,300 | — | — |
| 2005-08-04 | $9.02 | $9.23 | 174,600 | — | — |
| 2005-08-03 | $9.10 | $9.31 | 238,800 | — | — |
| 2005-08-02 | $9.10 | $9.31 | 208,700 | — | — |
| 2005-08-01 | $9.04 | $9.25 | 318,600 | — | — |
| 2005-07-29 | $9.00 | $9.21 | 231,000 | — | — |
| 2005-07-28 | $9.01 | $9.22 | 201,700 | — | — |
| 2005-07-27 | $9.06 | $9.27 | 261,900 | — | — |
| 2005-07-26 | $8.98 | $9.19 | 159,900 | — | — |
| 2005-07-25 | $8.98 | $9.19 | 240,600 | — | — |
| 2005-07-22 | $9.02 | $9.23 | 397,300 | — | — |
| 2005-07-21 | $8.71 | $8.91 | 113,300 | — | — |
| 2005-07-20 | $9.02 | $9.23 | 198,000 | — | — |
| 2005-07-19 | $8.96 | $9.17 | 154,400 | — | — |
| 2005-07-18 | $9.07 | $9.28 | 224,600 | — | — |
| 2005-07-15 | $8.89 | $9.10 | 297,200 | — | — |
| 2005-07-14 | $9.03 | $9.24 | 97,100 | — | — |
| 2005-07-13 | $9.07 | $9.28 | 241,400 | — | — |
| 2005-07-12 | $9.19 | $9.40 | 249,100 | — | — |
| 2005-07-11 | $9.40 | $9.62 | 302,300 | — | — |
| 2005-07-08 | $9.28 | $9.50 | 332,100 | — | — |
| 2005-07-07 | $9.13 | $9.34 | 243,700 | — | — |
| 2005-07-06 | $9.24 | $9.46 | 439,900 | — | — |
| 2005-07-05 | $9.40 | $9.62 | 258,500 | — | — |
| 2005-07-01 | $9.24 | $9.46 | 179,500 | — | — |
| 2005-06-30 | $9.08 | $9.29 | 142,900 | — | — |
| 2005-06-29 | $9.11 | $9.32 | 226,700 | — | — |
| 2005-06-28 | $9.13 | $9.27 | 442,400 | — | — |
| 2005-06-27 | $8.74 | $8.87 | 379,300 | — | — |
| 2005-06-24 | $8.59 | $8.72 | 471,100 | — | — |
| 2005-06-23 | $8.53 | $8.66 | 250,000 | — | — |
| 2005-06-22 | $8.77 | $8.90 | 307,600 | — | — |
| 2005-06-21 | $8.95 | $9.08 | 419,900 | — | — |
| 2005-06-20 | $8.90 | $9.03 | 369,200 | — | — |
| 2005-06-17 | $8.88 | $9.01 | 299,600 | — | — |
| 2005-06-16 | $8.93 | $9.06 | 155,000 | — | — |
| 2005-06-15 | $8.85 | $8.98 | 345,700 | — | — |
| 2005-06-14 | $8.75 | $8.88 | 311,200 | — | — |
| 2005-06-13 | $8.57 | $8.70 | 204,800 | — | — |
| 2005-06-10 | $8.65 | $8.78 | 163,000 | — | — |
| 2005-06-09 | $8.59 | $8.72 | 232,400 | — | — |
| 2005-06-08 | $8.51 | $8.64 | 320,400 | — | — |
| 2005-06-07 | $8.63 | $8.76 | 210,500 | — | — |
| 2005-06-06 | $8.60 | $8.73 | 141,200 | — | — |
| 2005-06-03 | $8.62 | $8.75 | 267,000 | — | — |
| 2005-06-02 | $8.68 | $8.81 | 212,400 | — | — |
| 2005-06-01 | $8.85 | $8.98 | 179,000 | — | — |
| 2005-05-31 | $8.81 | $8.94 | 282,100 | — | — |
| 2005-05-27 | $8.65 | $8.78 | 194,300 | — | — |
| 2005-05-26 | $8.67 | $8.80 | 156,400 | — | — |
| 2005-05-25 | $8.53 | $8.66 | 242,200 | — | — |
| 2005-05-24 | $8.62 | $8.75 | 589,400 | — | — |
| 2005-05-23 | $8.60 | $8.73 | 567,000 | — | — |
| 2005-05-20 | $8.49 | $8.62 | 129,700 | — | — |
| 2005-05-19 | $8.50 | $8.63 | 273,200 | — | — |
| 2005-05-18 | $8.35 | $8.47 | 374,700 | — | — |
| 2005-05-17 | $8.15 | $8.27 | 271,400 | — | — |
| 2005-05-16 | $8.02 | $8.14 | 170,900 | — | — |
| 2005-05-13 | $8.04 | $8.16 | 256,100 | — | — |
| 2005-05-12 | $7.96 | $8.08 | 762,100 | — | — |
| 2005-05-11 | $7.99 | $8.11 | 240,000 | — | — |
| 2005-05-10 | $8.10 | $8.22 | 528,500 | — | — |
| 2005-05-09 | $8.15 | $8.27 | 450,800 | — | — |
| 2005-05-06 | $7.97 | $8.09 | 857,100 | — | — |
| 2005-05-05 | $8.00 | $8.12 | 316,000 | — | — |
| 2005-05-04 | $8.00 | $8.12 | 947,800 | — | — |
| 2005-05-03 | $7.49 | $7.60 | 131,200 | — | — |
| 2005-05-02 | $7.54 | $7.65 | 155,100 | — | — |
| 2005-04-29 | $7.66 | $7.77 | 133,700 | — | — |
| 2005-04-28 | $7.45 | $7.56 | 85,800 | — | — |
| 2005-04-27 | $7.71 | $7.82 | 110,800 | — | — |
| 2005-04-26 | $7.56 | $7.67 | 125,300 | — | — |
| 2005-04-25 | $7.69 | $7.80 | 121,500 | — | — |
| 2005-04-22 | $7.52 | $7.63 | 145,000 | — | — |
| 2005-04-21 | $7.94 | $8.06 | 120,500 | — | — |
| 2005-04-20 | $7.59 | $7.70 | 337,000 | — | — |
| 2005-04-19 | $7.78 | $7.90 | 398,300 | — | — |
| 2005-04-18 | $7.72 | $7.83 | 272,200 | — | — |
| 2005-04-15 | $7.75 | $7.87 | 296,100 | — | — |
| 2005-04-14 | $7.66 | $7.77 | 559,200 | — | — |
| 2005-04-13 | $8.00 | $8.12 | 227,300 | — | — |
| 2005-04-12 | $8.01 | $8.13 | 182,300 | — | — |
| 2005-04-11 | $8.10 | $8.22 | 145,100 | — | — |
| 2005-04-08 | $8.06 | $8.18 | 115,000 | — | — |
| 2005-04-07 | $8.14 | $8.26 | 217,300 | — | — |
| 2005-04-06 | $8.21 | $8.33 | 200,300 | — | — |
| 2005-04-05 | $8.38 | $8.50 | 305,900 | — | — |
| 2005-04-04 | $7.73 | $7.84 | 231,200 | — | — |
| 2005-04-01 | $7.88 | $8.00 | 234,500 | — | — |
| 2005-03-31 | $8.03 | $8.15 | 293,000 | — | — |
| 2005-03-30 | $8.00 | $8.12 | 178,200 | — | — |
| 2005-03-29 | $8.04 | $8.11 | 359,300 | — | — |
| 2005-03-28 | $8.02 | $8.09 | 222,800 | — | — |
| 2005-03-24 | $8.00 | $8.07 | 120,400 | — | — |
| 2005-03-23 | $7.77 | $7.84 | 185,800 | — | — |
| 2005-03-22 | $7.76 | $7.83 | 136,700 | — | — |
| 2005-03-21 | $7.81 | $7.88 | 138,800 | — | — |
| 2005-03-18 | $7.73 | $7.80 | 342,800 | — | — |
| 2005-03-17 | $7.76 | $7.83 | 301,500 | — | — |
| 2005-03-16 | $7.48 | $7.54 | 179,100 | — | — |
| 2005-03-15 | $7.55 | $7.61 | 140,300 | — | — |
| 2005-03-14 | $7.71 | $7.78 | 201,700 | — | — |
| 2005-03-11 | $7.71 | $7.78 | 134,100 | — | — |
| 2005-03-10 | $7.78 | $7.85 | 245,900 | — | — |
| 2005-03-09 | $7.86 | $7.93 | 165,200 | — | — |
| 2005-03-08 | $7.97 | $8.04 | 228,000 | — | — |
| 2005-03-07 | $7.97 | $8.04 | 175,800 | — | — |
| 2005-03-04 | $8.08 | $8.15 | 165,200 | — | — |
| 2005-03-03 | $8.08 | $8.15 | 291,700 | — | — |
| 2005-03-02 | $7.76 | $7.83 | 214,600 | — | — |
| 2005-03-01 | $7.93 | $8.00 | 408,800 | — | — |
| 2005-02-28 | $7.70 | $7.77 | 296,700 | — | — |
| 2005-02-25 | $8.02 | $8.09 | 304,600 | — | — |
| 2005-02-24 | $7.76 | $7.83 | 412,200 | — | — |
| 2005-02-23 | $7.68 | $7.75 | 609,600 | — | — |
| 2005-02-22 | $7.53 | $7.59 | 265,500 | — | — |
| 2005-02-18 | $7.80 | $7.87 | 230,300 | — | — |
| 2005-02-17 | $7.89 | $7.96 | 196,100 | — | — |
| 2005-02-16 | $7.90 | $7.97 | 288,100 | — | — |
| 2005-02-15 | $7.77 | $7.84 | 159,400 | — | — |
| 2005-02-14 | $7.86 | $7.93 | 157,400 | — | — |
| 2005-02-11 | $7.93 | $8.00 | 264,800 | — | — |
| 2005-02-10 | $7.66 | $7.73 | 1,264,900 | — | — |
| 2005-02-09 | $7.93 | $8.00 | 113,500 | — | — |
| 2005-02-08 | $8.08 | $8.15 | 268,200 | — | — |
| 2005-02-07 | $8.09 | $8.16 | 157,000 | — | — |
| 2005-02-04 | $8.15 | $8.22 | 164,500 | — | — |
| 2005-02-03 | $8.16 | $8.23 | 153,000 | — | — |
| 2005-02-02 | $8.26 | $8.33 | 257,900 | — | — |
| 2005-02-01 | $8.22 | $8.29 | 148,200 | — | — |
| 2005-01-31 | $8.23 | $8.30 | 141,000 | — | — |
| 2005-01-28 | $8.11 | $8.18 | 140,200 | — | — |
| 2005-01-27 | $8.32 | $8.39 | 285,700 | — | — |
| 2005-01-26 | $8.18 | $8.25 | 228,700 | — | — |
| 2005-01-25 | $8.14 | $8.21 | 355,600 | — | — |
| 2005-01-24 | $8.07 | $8.14 | 167,700 | — | — |
| 2005-01-21 | $8.24 | $8.31 | 645,400 | — | — |
| 2005-01-20 | $8.32 | $8.39 | 350,200 | — | — |
| 2005-01-19 | $8.31 | $8.38 | 371,400 | — | — |
| 2005-01-18 | $8.42 | $8.49 | 215,500 | — | — |
| 2005-01-14 | $8.44 | $8.51 | 187,700 | — | — |
| 2005-01-13 | $8.31 | $8.38 | 425,600 | — | — |
| 2005-01-12 | $8.22 | $8.29 | 234,300 | — | — |
| 2005-01-11 | $8.37 | $8.44 | 360,100 | — | — |
| 2005-01-10 | $8.73 | $8.80 | 287,200 | — | — |
| 2005-01-07 | $8.72 | $8.79 | 252,600 | — | — |
| 2005-01-06 | $8.91 | $8.99 | 279,700 | — | — |
| 2005-01-05 | $8.86 | $8.94 | 583,400 | — | — |
| 2005-01-04 | $8.81 | $8.89 | 470,700 | — | — |
| 2005-01-03 | $9.14 | $9.22 | 306,100 | — | — |