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
- 1996-11-22 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 | $8.88 | $9.05 | 1,621,200 | — | — |
| 2005-12-29 | $9.05 | $9.22 | 1,828,800 | — | — |
| 2005-12-28 | $8.88 | $9.05 | 1,209,600 | — | — |
| 2005-12-27 | $8.76 | $8.90 | 2,087,200 | — | — |
| 2005-12-23 | $9.01 | $9.16 | 2,164,800 | — | — |
| 2005-12-22 | $8.85 | $9.00 | 2,196,400 | — | — |
| 2005-12-21 | $8.85 | $9.00 | 3,450,400 | — | — |
| 2005-12-20 | $8.61 | $8.75 | 3,972,000 | — | — |
| 2005-12-19 | $8.48 | $8.62 | 4,366,400 | — | — |
| 2005-12-16 | $8.59 | $8.74 | 4,401,200 | — | — |
| 2005-12-15 | $8.41 | $8.55 | 2,644,800 | — | — |
| 2005-12-14 | $8.53 | $8.67 | 2,461,600 | — | — |
| 2005-12-13 | $8.58 | $8.73 | 3,456,400 | — | — |
| 2005-12-12 | $8.71 | $8.86 | 1,989,200 | — | — |
| 2005-12-09 | $8.86 | $9.01 | 2,200,400 | — | — |
| 2005-12-08 | $8.83 | $8.98 | 5,634,400 | — | — |
| 2005-12-07 | $9.07 | $9.22 | 2,656,400 | — | — |
| 2005-12-06 | $9.07 | $9.22 | 2,464,000 | — | — |
| 2005-12-05 | $9.06 | $9.22 | 2,697,600 | — | — |
| 2005-12-02 | $8.88 | $9.03 | 2,651,200 | — | — |
| 2005-12-01 | $9.02 | $9.17 | 4,648,400 | — | — |
| 2005-11-30 | $8.67 | $8.82 | 3,672,800 | — | — |
| 2005-11-29 | $8.69 | $8.83 | 3,262,800 | — | — |
| 2005-11-28 | $8.48 | $8.62 | 2,386,800 | — | — |
| 2005-11-25 | $8.52 | $8.66 | 560,000 | — | — |
| 2005-11-23 | $8.58 | $8.72 | 5,389,200 | — | — |
| 2005-11-22 | $8.23 | $8.37 | 3,314,800 | — | — |
| 2005-11-21 | $8.30 | $8.44 | 4,168,000 | — | — |
| 2005-11-18 | $7.81 | $7.94 | 2,963,200 | — | — |
| 2005-11-17 | $7.99 | $8.13 | 2,598,000 | — | — |
| 2005-11-16 | $7.85 | $7.98 | 3,652,000 | — | — |
| 2005-11-15 | $7.71 | $7.84 | 3,738,000 | — | — |
| 2005-11-14 | $7.81 | $7.94 | 3,320,400 | — | — |
| 2005-11-11 | $8.15 | $8.29 | 3,210,000 | — | — |
| 2005-11-10 | $7.79 | $7.92 | 2,690,000 | — | — |
| 2005-11-09 | $7.81 | $7.94 | 2,524,800 | — | — |
| 2005-11-08 | $7.87 | $8.01 | 3,043,200 | — | — |
| 2005-11-07 | $7.87 | $8.00 | 3,708,000 | — | — |
| 2005-11-04 | $7.97 | $8.10 | 4,297,600 | — | — |
| 2005-11-03 | $7.99 | $8.12 | 3,677,200 | — | — |
| 2005-11-02 | $7.90 | $8.03 | 2,714,000 | — | — |
| 2005-11-01 | $7.80 | $7.93 | 5,007,200 | — | — |
| 2005-10-31 | $7.74 | $7.87 | 3,918,000 | — | — |
| 2005-10-28 | $7.68 | $7.80 | 3,771,200 | — | — |
| 2005-10-27 | $7.39 | $7.52 | 3,045,600 | — | — |
| 2005-10-26 | $7.65 | $7.78 | 3,758,000 | — | — |
| 2005-10-25 | $7.79 | $7.92 | 8,092,800 | — | — |
| 2005-10-24 | $7.52 | $7.64 | 4,290,000 | — | — |
| 2005-10-21 | $7.08 | $7.20 | 5,362,000 | — | — |
| 2005-10-20 | $6.90 | $7.01 | 8,478,800 | — | — |
| 2005-10-19 | $7.12 | $7.24 | 6,253,600 | — | — |
| 2005-10-18 | $6.98 | $7.09 | 4,877,600 | — | — |
| 2005-10-17 | $7.19 | $7.31 | 4,234,400 | — | — |
| 2005-10-14 | $6.96 | $7.08 | 5,758,400 | — | — |
| 2005-10-13 | $6.92 | $7.04 | 5,203,200 | — | — |
| 2005-10-12 | $6.95 | $7.07 | 6,605,200 | — | — |
| 2005-10-11 | $7.28 | $7.41 | 3,544,400 | — | — |
| 2005-10-10 | $7.33 | $7.45 | 4,199,600 | — | — |
| 2005-10-07 | $7.51 | $7.63 | 3,280,400 | — | — |
| 2005-10-06 | $7.45 | $7.58 | 5,049,200 | — | — |
| 2005-10-05 | $7.46 | $7.58 | 5,153,200 | — | — |
| 2005-10-04 | $7.94 | $8.07 | 4,672,400 | — | — |
| 2005-10-03 | $8.23 | $8.36 | 3,281,600 | — | — |
| 2005-09-30 | $8.49 | $8.63 | 2,951,600 | — | — |
| 2005-09-29 | $8.33 | $8.47 | 1,818,800 | — | — |
| 2005-09-28 | $8.37 | $8.51 | 2,449,600 | — | — |
| 2005-09-27 | $8.25 | $8.36 | 3,223,200 | — | — |
| 2005-09-26 | $8.44 | $8.56 | 3,383,200 | — | — |
| 2005-09-23 | $8.25 | $8.36 | 3,023,200 | — | — |
| 2005-09-22 | $7.94 | $8.05 | 2,766,800 | — | — |
| 2005-09-21 | $8.14 | $8.25 | 3,544,400 | — | — |
| 2005-09-20 | $8.08 | $8.19 | 5,994,000 | — | — |
| 2005-09-19 | $8.30 | $8.41 | 2,864,800 | — | — |
| 2005-09-16 | $8.48 | $8.59 | 4,579,600 | — | — |
| 2005-09-15 | $8.12 | $8.23 | 3,616,000 | — | — |
| 2005-09-14 | $7.97 | $8.08 | 2,709,200 | — | — |
| 2005-09-13 | $8.13 | $8.24 | 2,717,200 | — | — |
| 2005-09-12 | $8.20 | $8.31 | 4,017,600 | — | — |
| 2005-09-09 | $8.21 | $8.32 | 2,995,200 | — | — |
| 2005-09-08 | $8.06 | $8.17 | 2,990,000 | — | — |
| 2005-09-07 | $8.09 | $8.20 | 5,566,000 | — | — |
| 2005-09-06 | $8.14 | $8.25 | 2,844,000 | — | — |
| 2005-09-02 | $8.11 | $8.22 | 3,208,400 | — | — |
| 2005-09-01 | $8.11 | $8.22 | 3,362,800 | — | — |
| 2005-08-31 | $7.88 | $7.99 | 4,284,000 | — | — |
| 2005-08-30 | $7.69 | $7.80 | 4,076,000 | — | — |
| 2005-08-29 | $7.85 | $7.95 | 3,660,000 | — | — |
| 2005-08-26 | $7.64 | $7.75 | 3,407,200 | — | — |
| 2005-08-25 | $7.69 | $7.79 | 4,999,600 | — | — |
| 2005-08-24 | $7.45 | $7.55 | 9,195,200 | — | — |
| 2005-08-23 | $7.87 | $7.98 | 4,034,800 | — | — |
| 2005-08-22 | $8.26 | $8.37 | 2,958,800 | — | — |
| 2005-08-19 | $8.07 | $8.18 | 3,234,000 | — | — |
| 2005-08-18 | $7.98 | $8.09 | 4,765,200 | — | — |
| 2005-08-17 | $8.27 | $8.38 | 5,281,600 | — | — |
| 2005-08-16 | $8.34 | $8.45 | 4,777,200 | — | — |
| 2005-08-15 | $8.72 | $8.84 | 4,891,200 | — | — |
| 2005-08-12 | $8.69 | $8.81 | 2,382,000 | — | — |
| 2005-08-11 | $8.72 | $8.84 | 3,581,200 | — | — |
| 2005-08-10 | $8.66 | $8.78 | 5,114,800 | — | — |
| 2005-08-09 | $8.62 | $8.74 | 7,090,400 | — | — |
| 2005-08-08 | $8.45 | $8.57 | 5,744,400 | — | — |
| 2005-08-05 | $8.01 | $8.12 | 3,363,600 | — | — |
| 2005-08-04 | $8.16 | $8.28 | 3,140,400 | — | — |
| 2005-08-03 | $8.35 | $8.47 | 4,650,800 | — | — |
| 2005-08-02 | $8.39 | $8.50 | 4,772,000 | — | — |
| 2005-08-01 | $8.01 | $8.12 | 3,701,200 | — | — |
| 2005-07-29 | $8.04 | $8.15 | 3,617,200 | — | — |
| 2005-07-28 | $8.12 | $8.23 | 3,720,400 | — | — |
| 2005-07-27 | $7.95 | $8.06 | 3,190,800 | — | — |
| 2005-07-26 | $8.03 | $8.14 | 6,188,000 | — | — |
| 2005-07-25 | $7.92 | $8.03 | 7,157,600 | — | — |
| 2005-07-22 | $8.22 | $8.33 | 8,571,600 | — | — |
| 2005-07-21 | $7.91 | $8.02 | 6,802,000 | — | — |
| 2005-07-20 | $7.87 | $7.98 | 12,710,800 | — | — |
| 2005-07-19 | $7.38 | $7.48 | 10,269,200 | — | — |
| 2005-07-18 | $7.06 | $7.16 | 4,591,600 | — | — |
| 2005-07-15 | $7.12 | $7.22 | 2,068,000 | — | — |
| 2005-07-14 | $7.14 | $7.24 | 4,984,000 | — | — |
| 2005-07-13 | $7.36 | $7.46 | 5,160,800 | — | — |
| 2005-07-12 | $7.50 | $7.60 | 4,371,600 | — | — |
| 2005-07-11 | $7.44 | $7.54 | 4,570,000 | — | — |
| 2005-07-08 | $7.19 | $7.29 | 4,525,200 | — | — |
| 2005-07-07 | $7.07 | $7.17 | 7,439,200 | — | — |
| 2005-07-06 | $6.88 | $6.97 | 4,420,000 | — | — |
| 2005-07-05 | $6.72 | $6.81 | 2,858,800 | — | — |
| 2005-07-01 | $6.66 | $6.75 | 2,240,400 | — | — |
| 2005-06-30 | $6.56 | $6.65 | 2,185,200 | — | — |
| 2005-06-29 | $6.65 | $6.74 | 2,844,000 | — | — |
| 2005-06-28 | $6.61 | $6.70 | 4,132,000 | — | — |
| 2005-06-27 | $6.38 | $6.44 | 4,230,400 | — | — |
| 2005-06-24 | $6.43 | $6.49 | 9,449,600 | — | — |
| 2005-06-23 | $6.57 | $6.64 | 9,679,600 | — | — |
| 2005-06-22 | $6.90 | $6.97 | 4,493,600 | — | — |
| 2005-06-21 | $6.99 | $7.05 | 3,888,400 | — | — |
| 2005-06-20 | $7.12 | $7.19 | 3,932,400 | — | — |
| 2005-06-17 | $7.30 | $7.37 | 6,309,200 | — | — |
| 2005-06-16 | $7.41 | $7.49 | 6,537,600 | — | — |
| 2005-06-15 | $7.30 | $7.37 | 6,852,000 | — | — |
| 2005-06-14 | $6.93 | $7.00 | 2,886,000 | — | — |
| 2005-06-13 | $6.88 | $6.94 | 2,449,600 | — | — |
| 2005-06-10 | $6.78 | $6.84 | 3,492,000 | — | — |
| 2005-06-09 | $6.70 | $6.76 | 9,060,000 | — | — |
| 2005-06-08 | $6.89 | $6.96 | 8,369,200 | — | — |
| 2005-06-07 | $6.79 | $6.85 | 7,623,200 | — | — |
| 2005-06-06 | $6.68 | $6.75 | 7,977,200 | — | — |
| 2005-06-03 | $6.74 | $6.81 | 4,342,800 | — | — |
| 2005-06-02 | $6.74 | $6.80 | 13,922,800 | — | — |
| 2005-06-01 | $6.88 | $6.95 | 4,487,200 | — | — |
| 2005-05-31 | $6.72 | $6.79 | 5,174,800 | — | — |
| 2005-05-27 | $6.87 | $6.94 | 5,760,400 | — | — |
| 2005-05-26 | $6.81 | $6.87 | 4,021,200 | — | — |
| 2005-05-25 | $6.60 | $6.67 | 5,444,400 | — | — |
| 2005-05-24 | $6.88 | $6.95 | 4,800,800 | — | — |
| 2005-05-23 | $6.97 | $7.04 | 3,138,000 | — | — |
| 2005-05-20 | $7.00 | $7.07 | 7,276,800 | — | — |
| 2005-05-19 | $7.05 | $7.12 | 4,389,200 | — | — |
| 2005-05-18 | $7.12 | $7.19 | 8,412,800 | — | — |
| 2005-05-17 | $6.68 | $6.75 | 4,856,800 | — | — |
| 2005-05-16 | $6.53 | $6.59 | 5,062,800 | — | — |
| 2005-05-13 | $6.39 | $6.45 | 7,751,600 | — | — |
| 2005-05-12 | $6.51 | $6.58 | 7,550,000 | — | — |
| 2005-05-11 | $6.91 | $6.97 | 5,451,600 | — | — |
| 2005-05-10 | $6.70 | $6.76 | 6,678,000 | — | — |
| 2005-05-09 | $7.08 | $7.14 | 2,958,800 | — | — |
| 2005-05-06 | $7.02 | $7.09 | 2,270,800 | — | — |
| 2005-05-05 | $6.91 | $6.97 | 3,797,200 | — | — |
| 2005-05-04 | $7.08 | $7.15 | 5,143,600 | — | — |
| 2005-05-03 | $6.86 | $6.93 | 4,909,600 | — | — |
| 2005-05-02 | $6.75 | $6.81 | 4,684,400 | — | — |
| 2005-04-29 | $6.81 | $6.87 | 5,199,600 | — | — |
| 2005-04-28 | $6.82 | $6.88 | 6,872,800 | — | — |
| 2005-04-27 | $6.92 | $6.99 | 9,990,800 | — | — |
| 2005-04-26 | $7.16 | $7.23 | 6,711,600 | — | — |
| 2005-04-25 | $7.59 | $7.66 | 4,884,400 | — | — |
| 2005-04-22 | $7.46 | $7.54 | 6,816,000 | — | — |
| 2005-04-21 | $7.46 | $7.53 | 9,963,200 | — | — |
| 2005-04-20 | $7.29 | $7.36 | 5,541,600 | — | — |
| 2005-04-19 | $7.63 | $7.71 | 6,999,600 | — | — |
| 2005-04-18 | $7.28 | $7.35 | 6,785,600 | — | — |
| 2005-04-15 | $7.12 | $7.19 | 7,688,800 | — | — |
| 2005-04-14 | $7.22 | $7.29 | 10,888,400 | — | — |
| 2005-04-13 | $7.82 | $7.90 | 6,962,800 | — | — |
| 2005-04-12 | $8.19 | $8.27 | 7,071,200 | — | — |
| 2005-04-11 | $8.13 | $8.21 | 7,316,800 | — | — |
| 2005-04-08 | $7.96 | $8.03 | 9,242,400 | — | — |
| 2005-04-07 | $8.39 | $8.48 | 4,725,600 | — | — |
| 2005-04-06 | $8.35 | $8.43 | 6,746,800 | — | — |
| 2005-04-05 | $8.45 | $8.53 | 4,755,600 | — | — |
| 2005-04-04 | $8.46 | $8.55 | 7,270,800 | — | — |
| 2005-04-01 | $8.60 | $8.68 | 7,274,400 | — | — |
| 2005-03-31 | $8.61 | $8.70 | 6,771,600 | — | — |
| 2005-03-30 | $8.46 | $8.54 | 15,996,400 | — | — |
| 2005-03-29 | $8.44 | $8.52 | 13,730,000 | — | — |
| 2005-03-28 | $8.94 | $9.00 | 8,752,400 | — | — |
| 2005-03-24 | $9.22 | $9.28 | 3,254,800 | — | — |
| 2005-03-23 | $9.23 | $9.30 | 6,676,000 | — | — |
| 2005-03-22 | $9.55 | $9.61 | 8,484,000 | — | — |
| 2005-03-21 | $9.43 | $9.50 | 5,087,600 | — | — |
| 2005-03-18 | $9.16 | $9.23 | 5,573,200 | — | — |
| 2005-03-17 | $9.29 | $9.35 | 7,536,800 | — | — |
| 2005-03-16 | $9.24 | $9.30 | 13,084,000 | — | — |
| 2005-03-15 | $10.09 | $10.16 | 7,142,800 | — | — |
| 2005-03-14 | $10.14 | $10.21 | 7,626,800 | — | — |
| 2005-03-11 | $10.34 | $10.42 | 11,839,600 | — | — |
| 2005-03-10 | $9.89 | $9.96 | 8,499,200 | — | — |
| 2005-03-09 | $9.97 | $10.04 | 6,565,600 | — | — |
| 2005-03-08 | $10.21 | $10.28 | 7,355,200 | — | — |
| 2005-03-07 | $10.74 | $10.82 | 4,872,800 | — | — |
| 2005-03-04 | $11.03 | $11.11 | 6,819,600 | — | — |
| 2005-03-03 | $10.60 | $10.67 | 3,676,400 | — | — |
| 2005-03-02 | $10.57 | $10.64 | 10,973,600 | — | — |
| 2005-03-01 | $10.88 | $10.96 | 4,542,000 | — | — |
| 2005-02-28 | $11.14 | $11.21 | 4,568,000 | — | — |
| 2005-02-25 | $11.41 | $11.49 | 8,387,600 | — | — |
| 2005-02-24 | $10.95 | $11.03 | 7,613,600 | — | — |
| 2005-02-23 | $10.61 | $10.68 | 5,674,000 | — | — |
| 2005-02-22 | $10.63 | $10.70 | 9,723,600 | — | — |
| 2005-02-18 | $10.63 | $10.70 | 6,153,200 | — | — |
| 2005-02-17 | $10.14 | $10.21 | 5,323,200 | — | — |
| 2005-02-16 | $10.38 | $10.45 | 11,524,800 | — | — |
| 2005-02-15 | $9.65 | $9.72 | 3,511,200 | — | — |
| 2005-02-14 | $9.84 | $9.91 | 4,378,800 | — | — |
| 2005-02-11 | $9.74 | $9.81 | 3,400,400 | — | — |
| 2005-02-10 | $9.65 | $9.72 | 3,157,600 | — | — |
| 2005-02-09 | $9.41 | $9.47 | 2,903,200 | — | — |
| 2005-02-08 | $9.68 | $9.75 | 2,495,200 | — | — |
| 2005-02-07 | $9.74 | $9.80 | 3,732,000 | — | — |
| 2005-02-04 | $9.57 | $9.63 | 7,690,400 | — | — |
| 2005-02-03 | $9.54 | $9.61 | 15,821,200 | — | — |
| 2005-02-02 | $9.83 | $9.90 | 9,236,800 | — | — |
| 2005-02-01 | $9.25 | $9.32 | 2,760,000 | — | — |
| 2005-01-31 | $9.45 | $9.52 | 6,164,400 | — | — |
| 2005-01-28 | $9.05 | $9.11 | 3,128,000 | — | — |
| 2005-01-27 | $9.14 | $9.20 | 2,656,800 | — | — |
| 2005-01-26 | $9.10 | $9.17 | 5,287,200 | — | — |
| 2005-01-25 | $9.07 | $9.13 | 5,053,600 | — | — |
| 2005-01-24 | $9.02 | $9.08 | 2,798,400 | — | — |
| 2005-01-21 | $9.23 | $9.29 | 5,074,800 | — | — |
| 2005-01-20 | $8.99 | $9.05 | 2,788,000 | — | — |
| 2005-01-19 | $9.18 | $9.24 | 3,489,200 | — | — |
| 2005-01-18 | $9.14 | $9.20 | 2,920,800 | — | — |
| 2005-01-14 | $9.25 | $9.31 | 6,634,400 | — | — |
| 2005-01-13 | $8.81 | $8.87 | 5,152,800 | — | — |
| 2005-01-12 | $8.66 | $8.72 | 2,674,400 | — | — |
| 2005-01-11 | $8.50 | $8.55 | 8,513,200 | — | — |
| 2005-01-10 | $9.00 | $9.06 | 3,567,200 | — | — |
| 2005-01-07 | $9.00 | $9.07 | 4,644,400 | — | — |
| 2005-01-06 | $8.86 | $8.92 | 5,376,800 | — | — |
| 2005-01-05 | $9.00 | $9.06 | 3,943,200 | — | — |
| 2005-01-04 | $9.07 | $9.13 | 4,777,600 | — | — |
| 2005-01-03 | $9.05 | $9.11 | 5,289,600 | — | — |