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
- 1996-08-22 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 | $7.90 | $7.90 | 74,900 | — | — |
| 2005-12-29 | $8.11 | $8.11 | 45,000 | — | — |
| 2005-12-28 | $8.04 | $8.04 | 40,300 | — | — |
| 2005-12-27 | $8.04 | $8.04 | 89,000 | — | — |
| 2005-12-23 | $8.35 | $8.35 | 30,500 | — | — |
| 2005-12-22 | $8.26 | $8.26 | 29,400 | — | — |
| 2005-12-21 | $8.39 | $8.39 | 54,500 | — | — |
| 2005-12-20 | $8.24 | $8.24 | 48,000 | — | — |
| 2005-12-19 | $8.65 | $8.65 | 27,900 | — | — |
| 2005-12-16 | $8.60 | $8.60 | 31,600 | — | — |
| 2005-12-15 | $8.66 | $8.66 | 34,100 | — | — |
| 2005-12-14 | $8.58 | $8.58 | 48,900 | — | — |
| 2005-12-13 | $8.56 | $8.56 | 42,300 | — | — |
| 2005-12-12 | $8.30 | $8.30 | 32,100 | — | — |
| 2005-12-09 | $8.49 | $8.49 | 25,900 | — | — |
| 2005-12-08 | $8.42 | $8.42 | 25,200 | — | — |
| 2005-12-07 | $8.25 | $8.25 | 26,400 | — | — |
| 2005-12-06 | $8.40 | $8.40 | 51,900 | — | — |
| 2005-12-05 | $8.03 | $8.03 | 31,400 | — | — |
| 2005-12-02 | $7.86 | $7.86 | 35,700 | — | — |
| 2005-12-01 | $7.96 | $7.96 | 64,100 | — | — |
| 2005-11-30 | $8.04 | $8.04 | 39,400 | — | — |
| 2005-11-29 | $7.79 | $7.79 | 63,800 | — | — |
| 2005-11-28 | $7.63 | $7.63 | 85,200 | — | — |
| 2005-11-25 | $7.25 | $7.25 | 34,900 | — | — |
| 2005-11-23 | $7.19 | $7.19 | 52,900 | — | — |
| 2005-11-22 | $7.07 | $7.07 | 18,200 | — | — |
| 2005-11-21 | $7.06 | $7.06 | 27,000 | — | — |
| 2005-11-18 | $6.88 | $6.88 | 43,800 | — | — |
| 2005-11-17 | $6.91 | $6.91 | 77,100 | — | — |
| 2005-11-16 | $6.61 | $6.61 | 42,600 | — | — |
| 2005-11-15 | $6.55 | $6.55 | 63,400 | — | — |
| 2005-11-14 | $6.40 | $6.40 | 64,900 | — | — |
| 2005-11-11 | $6.36 | $6.36 | 48,200 | — | — |
| 2005-11-10 | $6.15 | $6.15 | 75,100 | — | — |
| 2005-11-09 | $6.11 | $6.11 | 159,100 | — | — |
| 2005-11-08 | $6.86 | $6.86 | 48,200 | — | — |
| 2005-11-07 | $7.04 | $7.04 | 21,800 | — | — |
| 2005-11-04 | $7.00 | $7.00 | 25,900 | — | — |
| 2005-11-03 | $7.01 | $7.01 | 28,200 | — | — |
| 2005-11-02 | $6.99 | $6.99 | 86,200 | — | — |
| 2005-11-01 | $7.21 | $7.21 | 8,400 | — | — |
| 2005-10-31 | $7.34 | $7.34 | 40,300 | — | — |
| 2005-10-28 | $7.30 | $7.30 | 13,500 | — | — |
| 2005-10-27 | $7.17 | $7.17 | 12,700 | — | — |
| 2005-10-26 | $7.31 | $7.31 | 28,000 | — | — |
| 2005-10-25 | $7.21 | $7.21 | 29,700 | — | — |
| 2005-10-24 | $7.07 | $7.07 | 9,300 | — | — |
| 2005-10-21 | $7.04 | $7.04 | 23,900 | — | — |
| 2005-10-20 | $7.15 | $7.15 | 18,100 | — | — |
| 2005-10-19 | $7.28 | $7.28 | 12,200 | — | — |
| 2005-10-18 | $7.15 | $7.15 | 15,900 | — | — |
| 2005-10-17 | $7.22 | $7.22 | 24,700 | — | — |
| 2005-10-14 | $7.17 | $7.17 | 7,300 | — | — |
| 2005-10-13 | $7.14 | $7.14 | 42,000 | — | — |
| 2005-10-12 | $7.31 | $7.31 | 84,300 | — | — |
| 2005-10-11 | $7.47 | $7.47 | 36,600 | — | — |
| 2005-10-10 | $7.51 | $7.51 | 26,000 | — | — |
| 2005-10-07 | $7.40 | $7.40 | 41,600 | — | — |
| 2005-10-06 | $7.52 | $7.52 | 29,500 | — | — |
| 2005-10-05 | $7.54 | $7.54 | 34,700 | — | — |
| 2005-10-04 | $7.48 | $7.48 | 28,300 | — | — |
| 2005-10-03 | $7.58 | $7.58 | 59,200 | — | — |
| 2005-09-30 | $7.60 | $7.60 | 24,600 | — | — |
| 2005-09-29 | $7.42 | $7.42 | 50,400 | — | — |
| 2005-09-28 | $7.74 | $7.74 | 32,700 | — | — |
| 2005-09-27 | $7.81 | $7.81 | 15,000 | — | — |
| 2005-09-26 | $7.79 | $7.79 | 12,700 | — | — |
| 2005-09-23 | $7.80 | $7.80 | 20,000 | — | — |
| 2005-09-22 | $7.79 | $7.79 | 49,800 | — | — |
| 2005-09-21 | $7.91 | $7.91 | 31,500 | — | — |
| 2005-09-20 | $7.91 | $7.91 | 43,500 | — | — |
| 2005-09-19 | $7.92 | $7.92 | 32,900 | — | — |
| 2005-09-16 | $7.88 | $7.88 | 36,400 | — | — |
| 2005-09-15 | $7.91 | $7.91 | 41,600 | — | — |
| 2005-09-14 | $7.78 | $7.78 | 49,800 | — | — |
| 2005-09-13 | $7.91 | $7.91 | 77,000 | — | — |
| 2005-09-12 | $7.74 | $7.74 | 49,300 | — | — |
| 2005-09-09 | $7.71 | $7.71 | 66,300 | — | — |
| 2005-09-08 | $7.57 | $7.57 | 100,900 | — | — |
| 2005-09-07 | $7.80 | $7.80 | 230,900 | — | — |
| 2005-09-06 | $7.76 | $7.76 | 113,300 | — | — |
| 2005-09-02 | $7.45 | $7.45 | 234,000 | — | — |
| 2005-09-01 | $7.49 | $7.49 | 283,900 | — | — |
| 2005-08-31 | $7.14 | $7.14 | 412,600 | — | — |
| 2005-08-30 | $7.13 | $7.13 | 309,800 | — | — |
| 2005-08-29 | $7.20 | $7.20 | 214,600 | — | — |
| 2005-08-26 | $7.38 | $7.38 | 228,400 | — | — |
| 2005-08-25 | $7.41 | $7.41 | 481,200 | — | — |
| 2005-08-24 | $7.90 | $7.90 | 165,600 | — | — |
| 2005-08-23 | $8.05 | $8.05 | 153,200 | — | — |
| 2005-08-22 | $8.09 | $8.09 | 206,100 | — | — |
| 2005-08-19 | $8.15 | $8.15 | 251,100 | — | — |
| 2005-08-18 | $8.34 | $8.34 | 261,100 | — | — |
| 2005-08-17 | $8.99 | $8.99 | 138,100 | — | — |
| 2005-08-16 | $9.05 | $9.05 | 42,300 | — | — |
| 2005-08-15 | $9.00 | $9.00 | 143,700 | — | — |
| 2005-08-12 | $9.26 | $9.26 | 138,400 | — | — |
| 2005-08-11 | $9.07 | $9.07 | 18,900 | — | — |
| 2005-08-10 | $8.94 | $8.94 | 94,100 | — | — |
| 2005-08-09 | $8.99 | $8.99 | 169,600 | — | — |
| 2005-08-08 | $9.33 | $9.33 | 122,300 | — | — |
| 2005-08-05 | $9.62 | $9.62 | 211,900 | — | — |
| 2005-08-04 | $10.24 | $10.24 | 142,300 | — | — |
| 2005-08-03 | $9.84 | $9.84 | 28,400 | — | — |
| 2005-08-02 | $9.80 | $9.80 | 83,200 | — | — |
| 2005-08-01 | $9.84 | $9.84 | 44,700 | — | — |
| 2005-07-29 | $9.90 | $9.90 | 38,700 | — | — |
| 2005-07-28 | $9.99 | $9.99 | 66,600 | — | — |
| 2005-07-27 | $10.08 | $10.08 | 41,000 | — | — |
| 2005-07-26 | $10.02 | $10.02 | 55,000 | — | — |
| 2005-07-25 | $10.03 | $10.03 | 24,500 | — | — |
| 2005-07-22 | $9.99 | $9.99 | 61,700 | — | — |
| 2005-07-21 | $9.83 | $9.83 | 35,900 | — | — |
| 2005-07-20 | $9.64 | $9.64 | 26,200 | — | — |
| 2005-07-19 | $9.64 | $9.64 | 41,200 | — | — |
| 2005-07-18 | $9.54 | $9.54 | 47,600 | — | — |
| 2005-07-15 | $9.56 | $9.56 | 46,800 | — | — |
| 2005-07-14 | $9.72 | $9.72 | 42,900 | — | — |
| 2005-07-13 | $9.77 | $9.77 | 52,500 | — | — |
| 2005-07-12 | $9.68 | $9.68 | 87,800 | — | — |
| 2005-07-11 | $9.49 | $9.49 | 53,900 | — | — |
| 2005-07-08 | $9.39 | $9.39 | 87,800 | — | — |
| 2005-07-07 | $9.22 | $9.22 | 99,200 | — | — |
| 2005-07-06 | $9.15 | $9.15 | 61,100 | — | — |
| 2005-07-05 | $9.16 | $9.16 | 117,600 | — | — |
| 2005-07-01 | $8.56 | $8.56 | 118,600 | — | — |
| 2005-06-30 | $8.47 | $8.47 | 76,800 | — | — |
| 2005-06-29 | $8.64 | $8.64 | 468,000 | — | — |
| 2005-06-28 | $8.10 | $8.10 | 61,900 | — | — |
| 2005-06-27 | $8.20 | $8.20 | 98,100 | — | — |
| 2005-06-24 | $8.23 | $8.23 | 490,800 | — | — |
| 2005-06-23 | $8.68 | $8.68 | 83,800 | — | — |
| 2005-06-22 | $9.04 | $9.04 | 100,500 | — | — |
| 2005-06-21 | $8.78 | $8.78 | 32,600 | — | — |
| 2005-06-20 | $8.78 | $8.78 | 70,300 | — | — |
| 2005-06-17 | $9.01 | $9.01 | 124,400 | — | — |
| 2005-06-16 | $8.59 | $8.59 | 76,200 | — | — |
| 2005-06-15 | $8.60 | $8.60 | 73,700 | — | — |
| 2005-06-14 | $8.46 | $8.46 | 73,300 | — | — |
| 2005-06-13 | $8.53 | $8.53 | 86,800 | — | — |
| 2005-06-10 | $8.85 | $8.85 | 65,000 | — | — |
| 2005-06-09 | $8.91 | $8.91 | 98,400 | — | — |
| 2005-06-08 | $8.88 | $8.88 | 70,600 | — | — |
| 2005-06-07 | $8.86 | $8.86 | 79,100 | — | — |
| 2005-06-06 | $8.81 | $8.81 | 188,900 | — | — |
| 2005-06-03 | $9.24 | $9.24 | 146,300 | — | — |
| 2005-06-02 | $9.91 | $9.91 | 69,100 | — | — |
| 2005-06-01 | $10.00 | $10.00 | 107,700 | — | — |
| 2005-05-31 | $9.83 | $9.83 | 104,900 | — | — |
| 2005-05-27 | $9.95 | $9.95 | 76,600 | — | — |
| 2005-05-26 | $9.96 | $9.96 | 113,100 | — | — |
| 2005-05-25 | $10.09 | $10.09 | 146,800 | — | — |
| 2005-05-24 | $10.43 | $10.43 | 141,800 | — | — |
| 2005-05-23 | $9.72 | $9.72 | 219,900 | — | — |
| 2005-05-20 | $9.49 | $9.49 | 169,800 | — | — |
| 2005-05-19 | $9.49 | $9.49 | 329,100 | — | — |
| 2005-05-18 | $9.68 | $9.68 | 347,300 | — | — |
| 2005-05-17 | $8.44 | $8.44 | 337,400 | — | — |
| 2005-05-16 | $8.15 | $8.15 | 56,500 | — | — |
| 2005-05-13 | $8.07 | $8.07 | 202,300 | — | — |
| 2005-05-12 | $8.14 | $8.14 | 110,600 | — | — |
| 2005-05-11 | $7.85 | $7.85 | 102,400 | — | — |
| 2005-05-10 | $7.94 | $7.94 | 141,000 | — | — |
| 2005-05-09 | $8.25 | $8.25 | 313,200 | — | — |
| 2005-05-06 | $7.59 | $7.59 | 363,200 | — | — |
| 2005-05-05 | $6.82 | $6.82 | 870,400 | — | — |
| 2005-05-04 | $8.00 | $8.00 | 302,000 | — | — |
| 2005-05-03 | $8.25 | $8.25 | 133,600 | — | — |
| 2005-05-02 | $8.59 | $8.59 | 94,800 | — | — |
| 2005-04-29 | $8.71 | $8.71 | 140,400 | — | — |
| 2005-04-28 | $8.95 | $8.95 | 104,600 | — | — |
| 2005-04-27 | $9.11 | $9.11 | 155,800 | — | — |
| 2005-04-26 | $8.96 | $8.96 | 51,000 | — | — |
| 2005-04-25 | $8.89 | $8.89 | 107,200 | — | — |
| 2005-04-22 | $8.99 | $8.99 | 58,800 | — | — |
| 2005-04-21 | $9.41 | $9.41 | 103,800 | — | — |
| 2005-04-20 | $8.96 | $8.96 | 46,400 | — | — |
| 2005-04-19 | $8.91 | $8.91 | 72,400 | — | — |
| 2005-04-18 | $8.94 | $8.94 | 101,400 | — | — |
| 2005-04-15 | $9.02 | $9.02 | 111,300 | — | — |
| 2005-04-14 | $9.29 | $9.29 | 88,400 | — | — |
| 2005-04-13 | $9.46 | $9.46 | 44,600 | — | — |
| 2005-04-12 | $9.49 | $9.49 | 103,000 | — | — |
| 2005-04-11 | $9.51 | $9.51 | 62,500 | — | — |
| 2005-04-08 | $9.84 | $9.84 | 35,600 | — | — |
| 2005-04-07 | $9.93 | $9.93 | 72,400 | — | — |
| 2005-04-06 | $9.95 | $9.95 | 231,200 | — | — |
| 2005-04-05 | $9.72 | $9.72 | 148,200 | — | — |
| 2005-04-04 | $10.05 | $10.05 | 205,400 | — | — |
| 2005-04-01 | $10.00 | $10.00 | 99,900 | — | — |
| 2005-03-31 | $10.01 | $10.01 | 202,000 | — | — |
| 2005-03-30 | $10.02 | $10.02 | 229,700 | — | — |
| 2005-03-29 | $10.11 | $10.11 | 297,000 | — | — |
| 2005-03-28 | $9.96 | $9.96 | 189,800 | — | — |
| 2005-03-24 | $10.29 | $10.29 | 238,000 | — | — |
| 2005-03-23 | $10.05 | $10.05 | 254,200 | — | — |
| 2005-03-22 | $10.38 | $10.38 | 139,800 | — | — |
| 2005-03-21 | $10.67 | $10.67 | 61,000 | — | — |
| 2005-03-18 | $10.73 | $10.73 | 152,800 | — | — |
| 2005-03-17 | $10.75 | $10.75 | 217,700 | — | — |
| 2005-03-16 | $11.08 | $11.08 | 285,800 | — | — |
| 2005-03-15 | $11.66 | $11.66 | 203,600 | — | — |
| 2005-03-14 | $12.15 | $12.15 | 115,800 | — | — |
| 2005-03-11 | $12.41 | $12.41 | 149,400 | — | — |
| 2005-03-10 | $12.37 | $12.37 | 305,400 | — | — |
| 2005-03-09 | $12.90 | $12.90 | 319,500 | — | — |
| 2005-03-08 | $12.25 | $12.25 | 251,200 | — | — |
| 2005-03-07 | $12.21 | $12.21 | 609,100 | — | — |
| 2005-03-04 | $12.18 | $12.18 | 3,518,400 | — | — |
| 2005-03-03 | $17.45 | $17.45 | 377,100 | — | — |
| 2005-03-02 | $17.22 | $17.22 | 180,200 | — | — |
| 2005-03-01 | $17.12 | $17.12 | 254,600 | — | — |
| 2005-02-28 | $17.80 | $17.80 | 185,200 | — | — |
| 2005-02-25 | $18.90 | $18.90 | 161,000 | — | — |
| 2005-02-24 | $18.43 | $18.43 | 218,500 | — | — |
| 2005-02-23 | $19.04 | $19.04 | 84,000 | — | — |
| 2005-02-22 | $19.10 | $19.10 | 176,700 | — | — |
| 2005-02-18 | $19.50 | $19.50 | 110,700 | — | — |
| 2005-02-17 | $20.38 | $20.38 | 66,000 | — | — |
| 2005-02-16 | $20.33 | $20.33 | 88,300 | — | — |
| 2005-02-15 | $20.12 | $20.12 | 67,500 | — | — |
| 2005-02-14 | $20.22 | $20.22 | 125,500 | — | — |
| 2005-02-11 | $19.39 | $19.39 | 162,400 | — | — |
| 2005-02-10 | $18.62 | $18.62 | 77,100 | — | — |
| 2005-02-09 | $18.24 | $18.24 | 279,400 | — | — |
| 2005-02-08 | $19.85 | $19.85 | 126,900 | — | — |
| 2005-02-07 | $19.16 | $19.16 | 85,700 | — | — |
| 2005-02-04 | $19.76 | $19.76 | 178,200 | — | — |
| 2005-02-03 | $19.62 | $19.62 | 104,200 | — | — |
| 2005-02-02 | $19.50 | $19.50 | 108,900 | — | — |
| 2005-02-01 | $19.88 | $19.88 | 89,300 | — | — |
| 2005-01-31 | $19.04 | $19.04 | 56,700 | — | — |
| 2005-01-28 | $19.26 | $19.26 | 45,400 | — | — |
| 2005-01-27 | $19.67 | $19.67 | 75,300 | — | — |
| 2005-01-26 | $19.92 | $19.92 | 457,500 | — | — |
| 2005-01-25 | $18.60 | $18.60 | 109,900 | — | — |
| 2005-01-24 | $18.52 | $18.52 | 186,500 | — | — |
| 2005-01-21 | $19.19 | $19.19 | 139,800 | — | — |
| 2005-01-20 | $20.25 | $20.25 | 128,200 | — | — |
| 2005-01-19 | $20.56 | $20.56 | 99,900 | — | — |
| 2005-01-18 | $20.70 | $20.70 | 113,300 | — | — |
| 2005-01-14 | $21.20 | $21.20 | 63,000 | — | — |
| 2005-01-13 | $21.12 | $21.12 | 125,200 | — | — |
| 2005-01-12 | $22.05 | $22.05 | 626,500 | — | — |
| 2005-01-11 | $19.28 | $19.28 | 126,100 | — | — |
| 2005-01-10 | $20.15 | $20.15 | 88,600 | — | — |
| 2005-01-07 | $20.23 | $20.23 | 89,800 | — | — |
| 2005-01-06 | $20.25 | $20.25 | 83,800 | — | — |
| 2005-01-05 | $20.10 | $20.10 | 205,700 | — | — |
| 2005-01-04 | $20.48 | $20.48 | 96,900 | — | — |
| 2005-01-03 | $21.70 | $21.70 | 158,000 | — | — |