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
- 1997-02-14 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 | $9.03 | $9.23 | 350,800 | — | — |
| 2005-12-29 | $9.03 | $9.23 | 600,000 | — | — |
| 2005-12-28 | $9.17 | $9.37 | 410,000 | — | — |
| 2005-12-27 | $9.17 | $9.38 | 651,200 | — | — |
| 2005-12-23 | $9.29 | $9.50 | 694,800 | — | — |
| 2005-12-22 | $9.08 | $9.28 | 622,800 | — | — |
| 2005-12-21 | $9.07 | $9.27 | 1,086,800 | — | — |
| 2005-12-20 | $8.81 | $9.01 | 653,600 | — | — |
| 2005-12-19 | $8.63 | $8.82 | 886,400 | — | — |
| 2005-12-16 | $8.78 | $8.98 | 909,200 | — | — |
| 2005-12-15 | $8.59 | $8.79 | 629,200 | — | — |
| 2005-12-14 | $8.63 | $8.83 | 610,000 | — | — |
| 2005-12-13 | $8.60 | $8.80 | 1,083,200 | — | — |
| 2005-12-12 | $8.89 | $9.09 | 732,400 | — | — |
| 2005-12-09 | $8.74 | $8.94 | 699,600 | — | — |
| 2005-12-08 | $8.78 | $8.98 | 1,064,000 | — | — |
| 2005-12-07 | $8.73 | $8.92 | 801,200 | — | — |
| 2005-12-06 | $8.73 | $8.93 | 584,000 | — | — |
| 2005-12-05 | $8.74 | $8.94 | 797,600 | — | — |
| 2005-12-02 | $8.99 | $9.19 | 399,600 | — | — |
| 2005-12-01 | $8.96 | $9.16 | 475,600 | — | — |
| 2005-11-30 | $8.82 | $9.02 | 640,400 | — | — |
| 2005-11-29 | $8.81 | $9.01 | 1,215,200 | — | — |
| 2005-11-28 | $8.78 | $8.95 | 1,334,800 | — | — |
| 2005-11-25 | $8.64 | $8.81 | 299,600 | — | — |
| 2005-11-23 | $8.71 | $8.88 | 382,400 | — | — |
| 2005-11-22 | $8.71 | $8.88 | 721,200 | — | — |
| 2005-11-21 | $8.75 | $8.92 | 418,000 | — | — |
| 2005-11-18 | $8.55 | $8.72 | 368,400 | — | — |
| 2005-11-17 | $8.59 | $8.75 | 278,400 | — | — |
| 2005-11-16 | $8.38 | $8.54 | 434,000 | — | — |
| 2005-11-15 | $8.38 | $8.54 | 1,012,000 | — | — |
| 2005-11-14 | $8.45 | $8.61 | 806,400 | — | — |
| 2005-11-11 | $8.64 | $8.81 | 486,000 | — | — |
| 2005-11-10 | $8.61 | $8.78 | 651,200 | — | — |
| 2005-11-09 | $8.59 | $8.75 | 553,200 | — | — |
| 2005-11-08 | $8.44 | $8.61 | 994,800 | — | — |
| 2005-11-07 | $8.38 | $8.55 | 687,200 | — | — |
| 2005-11-04 | $8.12 | $8.28 | 293,600 | — | — |
| 2005-11-03 | $8.22 | $8.38 | 430,800 | — | — |
| 2005-11-02 | $8.39 | $8.55 | 341,600 | — | — |
| 2005-11-01 | $8.25 | $8.41 | 458,000 | — | — |
| 2005-10-31 | $8.04 | $8.20 | 760,000 | — | — |
| 2005-10-28 | $8.09 | $8.24 | 653,600 | — | — |
| 2005-10-27 | $7.88 | $8.03 | 439,600 | — | — |
| 2005-10-26 | $7.95 | $8.11 | 880,400 | — | — |
| 2005-10-25 | $7.91 | $8.07 | 1,345,200 | — | — |
| 2005-10-24 | $8.24 | $8.40 | 398,000 | — | — |
| 2005-10-21 | $8.02 | $8.18 | 626,000 | — | — |
| 2005-10-20 | $7.62 | $7.77 | 1,141,600 | — | — |
| 2005-10-19 | $8.19 | $8.35 | 789,600 | — | — |
| 2005-10-18 | $8.06 | $8.22 | 435,600 | — | — |
| 2005-10-17 | $8.07 | $8.23 | 377,200 | — | — |
| 2005-10-14 | $8.01 | $8.17 | 286,400 | — | — |
| 2005-10-13 | $7.94 | $8.10 | 728,800 | — | — |
| 2005-10-12 | $8.14 | $8.30 | 748,800 | — | — |
| 2005-10-11 | $8.23 | $8.39 | 631,200 | — | — |
| 2005-10-10 | $7.99 | $8.14 | 575,200 | — | — |
| 2005-10-07 | $8.34 | $8.50 | 414,400 | — | — |
| 2005-10-06 | $8.11 | $8.27 | 482,800 | — | — |
| 2005-10-05 | $8.16 | $8.32 | 750,400 | — | — |
| 2005-10-04 | $8.45 | $8.61 | 522,800 | — | — |
| 2005-10-03 | $8.62 | $8.79 | 890,000 | — | — |
| 2005-09-30 | $8.32 | $8.48 | 414,400 | — | — |
| 2005-09-29 | $8.48 | $8.64 | 440,800 | — | — |
| 2005-09-28 | $8.23 | $8.39 | 333,200 | — | — |
| 2005-09-27 | $8.14 | $8.30 | 840,800 | — | — |
| 2005-09-26 | $8.27 | $8.43 | 686,400 | — | — |
| 2005-09-23 | $7.99 | $8.15 | 647,600 | — | — |
| 2005-09-22 | $8.01 | $8.17 | 386,800 | — | — |
| 2005-09-21 | $7.78 | $7.93 | 371,600 | — | — |
| 2005-09-20 | $8.02 | $8.18 | 565,600 | — | — |
| 2005-09-19 | $8.09 | $8.25 | 1,327,600 | — | — |
| 2005-09-16 | $8.26 | $8.42 | 1,710,000 | — | — |
| 2005-09-15 | $8.63 | $8.80 | 322,400 | — | — |
| 2005-09-14 | $8.53 | $8.70 | 556,000 | — | — |
| 2005-09-13 | $8.66 | $8.83 | 1,304,800 | — | — |
| 2005-09-12 | $8.60 | $8.77 | 548,800 | — | — |
| 2005-09-09 | $8.48 | $8.65 | 460,800 | — | — |
| 2005-09-08 | $8.47 | $8.63 | 1,999,200 | — | — |
| 2005-09-07 | $8.27 | $8.43 | 711,200 | — | — |
| 2005-09-06 | $8.23 | $8.40 | 888,800 | — | — |
| 2005-09-02 | $7.84 | $7.99 | 531,200 | — | — |
| 2005-09-01 | $7.82 | $7.97 | 1,053,600 | — | — |
| 2005-08-31 | $7.53 | $7.68 | 627,200 | — | — |
| 2005-08-30 | $7.60 | $7.75 | 528,800 | — | — |
| 2005-08-29 | $7.62 | $7.75 | 547,200 | — | — |
| 2005-08-26 | $7.63 | $7.76 | 888,000 | — | — |
| 2005-08-25 | $7.69 | $7.82 | 464,000 | — | — |
| 2005-08-24 | $7.66 | $7.79 | 430,400 | — | — |
| 2005-08-23 | $7.76 | $7.88 | 691,200 | — | — |
| 2005-08-22 | $7.90 | $8.03 | 583,200 | — | — |
| 2005-08-19 | $7.87 | $8.00 | 286,400 | — | — |
| 2005-08-18 | $7.75 | $7.88 | 638,400 | — | — |
| 2005-08-17 | $7.74 | $7.87 | 644,000 | — | — |
| 2005-08-16 | $7.69 | $7.81 | 548,000 | — | — |
| 2005-08-15 | $7.73 | $7.85 | 731,200 | — | — |
| 2005-08-12 | $7.64 | $7.76 | 377,600 | — | — |
| 2005-08-11 | $7.74 | $7.86 | 164,800 | — | — |
| 2005-08-10 | $7.62 | $7.75 | 218,400 | — | — |
| 2005-08-09 | $7.69 | $7.81 | 633,600 | — | — |
| 2005-08-08 | $7.70 | $7.82 | 326,400 | — | — |
| 2005-08-05 | $7.59 | $7.72 | 399,200 | — | — |
| 2005-08-04 | $7.64 | $7.77 | 446,400 | — | — |
| 2005-08-03 | $7.77 | $7.90 | 784,800 | — | — |
| 2005-08-02 | $7.62 | $7.74 | 648,800 | — | — |
| 2005-08-01 | $7.35 | $7.47 | 733,600 | — | — |
| 2005-07-29 | $7.18 | $7.30 | 445,600 | — | — |
| 2005-07-28 | $7.31 | $7.43 | 559,200 | — | — |
| 2005-07-27 | $7.22 | $7.34 | 343,200 | — | — |
| 2005-07-26 | $7.21 | $7.33 | 1,054,400 | — | — |
| 2005-07-25 | $7.26 | $7.37 | 383,200 | — | — |
| 2005-07-22 | $7.22 | $7.34 | 488,000 | — | — |
| 2005-07-21 | $6.99 | $7.10 | 607,200 | — | — |
| 2005-07-20 | $7.44 | $7.56 | 956,800 | — | — |
| 2005-07-19 | $7.17 | $7.29 | 617,600 | — | — |
| 2005-07-18 | $7.10 | $7.22 | 271,200 | — | — |
| 2005-07-15 | $7.17 | $7.29 | 433,600 | — | — |
| 2005-07-14 | $7.20 | $7.32 | 496,000 | — | — |
| 2005-07-13 | $7.34 | $7.46 | 460,000 | — | — |
| 2005-07-12 | $7.45 | $7.57 | 330,400 | — | — |
| 2005-07-11 | $7.52 | $7.64 | 393,600 | — | — |
| 2005-07-08 | $7.51 | $7.63 | 415,200 | — | — |
| 2005-07-07 | $7.30 | $7.42 | 779,200 | — | — |
| 2005-07-06 | $7.10 | $7.21 | 319,200 | — | — |
| 2005-07-05 | $7.31 | $7.43 | 408,800 | — | — |
| 2005-07-01 | $7.14 | $7.25 | 396,000 | — | — |
| 2005-06-30 | $7.03 | $7.15 | 340,000 | — | — |
| 2005-06-29 | $7.08 | $7.20 | 391,200 | — | — |
| 2005-06-28 | $7.16 | $7.28 | 444,000 | — | — |
| 2005-06-27 | $6.88 | $7.00 | 269,600 | — | — |
| 2005-06-24 | $6.87 | $6.98 | 550,400 | — | — |
| 2005-06-23 | $6.99 | $7.10 | 501,600 | — | — |
| 2005-06-22 | $7.15 | $7.27 | 412,000 | — | — |
| 2005-06-21 | $7.13 | $7.24 | 433,600 | — | — |
| 2005-06-20 | $7.15 | $7.27 | 802,400 | — | — |
| 2005-06-17 | $7.08 | $7.20 | 1,306,400 | — | — |
| 2005-06-16 | $7.39 | $7.51 | 386,400 | — | — |
| 2005-06-15 | $7.29 | $7.41 | 488,000 | — | — |
| 2005-06-14 | $7.39 | $7.51 | 296,000 | — | — |
| 2005-06-13 | $7.29 | $7.41 | 217,600 | — | — |
| 2005-06-10 | $7.26 | $7.38 | 299,200 | — | — |
| 2005-06-09 | $7.22 | $7.34 | 452,000 | — | — |
| 2005-06-08 | $7.15 | $7.27 | 390,400 | — | — |
| 2005-06-07 | $7.16 | $7.28 | 261,600 | — | — |
| 2005-06-06 | $7.18 | $7.30 | 228,800 | — | — |
| 2005-06-03 | $7.15 | $7.26 | 426,400 | — | — |
| 2005-06-02 | $7.09 | $7.20 | 1,532,000 | — | — |
| 2005-06-01 | $7.14 | $7.25 | 1,124,800 | — | — |
| 2005-05-31 | $7.13 | $7.24 | 1,980,800 | — | — |
| 2005-05-27 | $7.01 | $7.13 | 1,245,600 | — | — |
| 2005-05-26 | $7.04 | $7.13 | 143,200 | — | — |
| 2005-05-25 | $6.97 | $7.06 | 621,600 | — | — |
| 2005-05-24 | $7.09 | $7.18 | 784,000 | — | — |
| 2005-05-23 | $6.91 | $6.99 | 1,208,000 | — | — |
| 2005-05-20 | $6.84 | $6.93 | 1,141,600 | — | — |
| 2005-05-19 | $6.90 | $6.99 | 1,964,000 | — | — |
| 2005-05-18 | $7.09 | $7.18 | 2,075,200 | — | — |
| 2005-05-17 | $7.10 | $7.19 | 881,600 | — | — |
| 2005-05-16 | $6.88 | $6.97 | 539,200 | — | — |
| 2005-05-13 | $6.78 | $6.86 | 760,800 | — | — |
| 2005-05-12 | $6.93 | $7.02 | 980,000 | — | — |
| 2005-05-11 | $7.20 | $7.29 | 2,287,200 | — | — |
| 2005-05-10 | $7.16 | $7.25 | 1,677,600 | — | — |
| 2005-05-09 | $7.89 | $7.99 | 632,000 | — | — |
| 2005-05-06 | $7.80 | $7.90 | 444,000 | — | — |
| 2005-05-05 | $7.77 | $7.87 | 712,800 | — | — |
| 2005-05-04 | $8.00 | $8.10 | 194,400 | — | — |
| 2005-05-03 | $7.83 | $7.93 | 687,200 | — | — |
| 2005-05-02 | $7.72 | $7.82 | 998,400 | — | — |
| 2005-04-29 | $7.65 | $7.75 | 795,200 | — | — |
| 2005-04-28 | $7.75 | $7.85 | 931,200 | — | — |
| 2005-04-27 | $7.91 | $8.01 | 1,160,800 | — | — |
| 2005-04-26 | $8.01 | $8.11 | 795,200 | — | — |
| 2005-04-25 | $8.28 | $8.38 | 375,200 | — | — |
| 2005-04-22 | $8.18 | $8.28 | 652,000 | — | — |
| 2005-04-21 | $8.24 | $8.34 | 419,200 | — | — |
| 2005-04-20 | $8.01 | $8.12 | 1,941,600 | — | — |
| 2005-04-19 | $8.16 | $8.26 | 943,200 | — | — |
| 2005-04-18 | $7.73 | $7.83 | 820,800 | — | — |
| 2005-04-15 | $7.84 | $7.94 | 1,028,800 | — | — |
| 2005-04-14 | $7.84 | $7.94 | 793,600 | — | — |
| 2005-04-13 | $7.84 | $7.94 | 437,600 | — | — |
| 2005-04-12 | $7.96 | $8.06 | 475,200 | — | — |
| 2005-04-11 | $8.00 | $8.11 | 614,400 | — | — |
| 2005-04-08 | $8.11 | $8.22 | 319,200 | — | — |
| 2005-04-07 | $8.32 | $8.43 | 340,800 | — | — |
| 2005-04-06 | $8.18 | $8.28 | 435,200 | — | — |
| 2005-04-05 | $8.34 | $8.45 | 249,600 | — | — |
| 2005-04-04 | $8.26 | $8.37 | 542,400 | — | — |
| 2005-04-01 | $8.22 | $8.32 | 451,200 | — | — |
| 2005-03-31 | $8.12 | $8.23 | 373,600 | — | — |
| 2005-03-30 | $8.03 | $8.13 | 536,800 | — | — |
| 2005-03-29 | $7.84 | $7.94 | 470,400 | — | — |
| 2005-03-28 | $8.20 | $8.31 | 758,400 | — | — |
| 2005-03-24 | $8.18 | $8.28 | 756,000 | — | — |
| 2005-03-23 | $8.13 | $8.23 | 466,400 | — | — |
| 2005-03-22 | $8.11 | $8.21 | 401,600 | — | — |
| 2005-03-21 | $8.13 | $8.23 | 558,400 | — | — |
| 2005-03-18 | $8.12 | $8.23 | 1,089,600 | — | — |
| 2005-03-17 | $8.51 | $8.62 | 664,800 | — | — |
| 2005-03-16 | $8.40 | $8.50 | 582,400 | — | — |
| 2005-03-15 | $8.45 | $8.56 | 377,600 | — | — |
| 2005-03-14 | $8.32 | $8.43 | 344,800 | — | — |
| 2005-03-11 | $8.41 | $8.52 | 482,400 | — | — |
| 2005-03-10 | $8.30 | $8.40 | 610,400 | — | — |
| 2005-03-09 | $8.46 | $8.57 | 1,552,000 | — | — |
| 2005-03-08 | $8.45 | $8.56 | 763,200 | — | — |
| 2005-03-07 | $8.49 | $8.60 | 841,600 | — | — |
| 2005-03-04 | $8.33 | $8.43 | 762,400 | — | — |
| 2005-03-03 | $8.29 | $8.40 | 912,000 | — | — |
| 2005-03-02 | $8.19 | $8.29 | 352,800 | — | — |
| 2005-03-01 | $8.27 | $8.37 | 689,600 | — | — |
| 2005-02-28 | $8.31 | $8.42 | 1,292,800 | — | — |
| 2005-02-25 | $8.29 | $8.40 | 667,200 | — | — |
| 2005-02-24 | $8.22 | $8.30 | 456,000 | — | — |
| 2005-02-23 | $8.03 | $8.11 | 580,800 | — | — |
| 2005-02-22 | $8.04 | $8.11 | 473,600 | — | — |
| 2005-02-18 | $8.13 | $8.20 | 501,600 | — | — |
| 2005-02-17 | $8.28 | $8.36 | 393,600 | — | — |
| 2005-02-16 | $8.38 | $8.46 | 879,200 | — | — |
| 2005-02-15 | $8.19 | $8.27 | 1,123,200 | — | — |
| 2005-02-14 | $8.19 | $8.27 | 1,796,800 | — | — |
| 2005-02-11 | $7.86 | $7.93 | 801,600 | — | — |
| 2005-02-10 | $7.68 | $7.75 | 736,000 | — | — |
| 2005-02-09 | $7.53 | $7.60 | 401,600 | — | — |
| 2005-02-08 | $7.70 | $7.77 | 232,800 | — | — |
| 2005-02-07 | $7.73 | $7.80 | 524,800 | — | — |
| 2005-02-04 | $7.71 | $7.79 | 227,200 | — | — |
| 2005-02-03 | $7.64 | $7.71 | 809,600 | — | — |
| 2005-02-02 | $7.64 | $7.71 | 649,600 | — | — |
| 2005-02-01 | $7.52 | $7.59 | 623,200 | — | — |
| 2005-01-31 | $7.47 | $7.54 | 744,000 | — | — |
| 2005-01-28 | $7.41 | $7.48 | 604,000 | — | — |
| 2005-01-27 | $7.45 | $7.52 | 543,200 | — | — |
| 2005-01-26 | $7.45 | $7.52 | 372,000 | — | — |
| 2005-01-25 | $7.45 | $7.52 | 356,000 | — | — |
| 2005-01-24 | $7.45 | $7.53 | 727,200 | — | — |
| 2005-01-21 | $7.54 | $7.61 | 1,490,400 | — | — |
| 2005-01-20 | $7.41 | $7.48 | 2,442,400 | — | — |
| 2005-01-19 | $7.38 | $7.45 | 720,000 | — | — |
| 2005-01-18 | $7.36 | $7.43 | 882,400 | — | — |
| 2005-01-14 | $7.40 | $7.47 | 762,400 | — | — |
| 2005-01-13 | $7.23 | $7.30 | 884,800 | — | — |
| 2005-01-12 | $7.35 | $7.42 | 1,601,600 | — | — |
| 2005-01-11 | $7.20 | $7.27 | 380,000 | — | — |
| 2005-01-10 | $7.31 | $7.38 | 968,800 | — | — |
| 2005-01-07 | $7.22 | $7.29 | 1,106,400 | — | — |
| 2005-01-06 | $7.30 | $7.37 | 602,400 | — | — |
| 2005-01-05 | $7.31 | $7.38 | 660,000 | — | — |
| 2005-01-04 | $7.61 | $7.69 | 642,400 | — | — |
| 2005-01-03 | $7.64 | $7.72 | 624,800 | — | — |