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
- 1990-07-20 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 | $8.87 | $8.87 | 972,000 | — | — |
| 2005-12-29 | $8.97 | $8.97 | 3,178,000 | — | — |
| 2005-12-28 | $8.49 | $8.49 | 1,495,200 | — | — |
| 2005-12-27 | $8.47 | $8.47 | 705,200 | — | — |
| 2005-12-23 | $8.64 | $8.64 | 387,200 | — | — |
| 2005-12-22 | $8.59 | $8.59 | 1,036,800 | — | — |
| 2005-12-21 | $8.58 | $8.58 | 885,200 | — | — |
| 2005-12-20 | $8.50 | $8.50 | 1,818,000 | — | — |
| 2005-12-19 | $8.57 | $8.57 | 1,039,200 | — | — |
| 2005-12-16 | $8.61 | $8.61 | 1,474,000 | — | — |
| 2005-12-15 | $8.60 | $8.60 | 1,009,200 | — | — |
| 2005-12-14 | $8.55 | $8.55 | 1,444,800 | — | — |
| 2005-12-13 | $8.51 | $8.51 | 1,264,000 | — | — |
| 2005-12-12 | $8.48 | $8.48 | 790,400 | — | — |
| 2005-12-09 | $8.51 | $8.51 | 469,600 | — | — |
| 2005-12-08 | $8.47 | $8.47 | 1,471,200 | — | — |
| 2005-12-07 | $8.53 | $8.53 | 1,478,800 | — | — |
| 2005-12-06 | $8.64 | $8.64 | 1,784,400 | — | — |
| 2005-12-05 | $8.48 | $8.48 | 1,828,800 | — | — |
| 2005-12-02 | $8.43 | $8.43 | 1,451,600 | — | — |
| 2005-12-01 | $8.48 | $8.48 | 1,977,600 | — | — |
| 2005-11-30 | $8.15 | $8.15 | 1,616,400 | — | — |
| 2005-11-29 | $8.02 | $8.02 | 1,490,800 | — | — |
| 2005-11-28 | $7.91 | $7.91 | 1,398,400 | — | — |
| 2005-11-25 | $7.95 | $7.95 | 725,600 | — | — |
| 2005-11-23 | $7.93 | $7.93 | 840,800 | — | — |
| 2005-11-22 | $7.90 | $7.90 | 928,000 | — | — |
| 2005-11-21 | $7.69 | $7.69 | 1,231,200 | — | — |
| 2005-11-18 | $7.58 | $7.58 | 588,800 | — | — |
| 2005-11-17 | $7.51 | $7.51 | 1,213,600 | — | — |
| 2005-11-16 | $7.48 | $7.48 | 617,200 | — | — |
| 2005-11-15 | $7.59 | $7.59 | 682,000 | — | — |
| 2005-11-14 | $7.65 | $7.65 | 1,186,800 | — | — |
| 2005-11-11 | $7.56 | $7.56 | 2,368,400 | — | — |
| 2005-11-10 | $7.43 | $7.43 | 2,080,000 | — | — |
| 2005-11-09 | $7.37 | $7.37 | 944,000 | — | — |
| 2005-11-08 | $7.37 | $7.37 | 1,197,200 | — | — |
| 2005-11-07 | $7.33 | $7.33 | 2,098,000 | — | — |
| 2005-11-04 | $7.36 | $7.36 | 1,687,200 | — | — |
| 2005-11-03 | $7.37 | $7.37 | 1,750,000 | — | — |
| 2005-11-02 | $7.47 | $7.47 | 2,624,400 | — | — |
| 2005-11-01 | $7.29 | $7.29 | 2,166,800 | — | — |
| 2005-10-31 | $7.22 | $7.22 | 1,566,400 | — | — |
| 2005-10-28 | $7.20 | $7.20 | 1,894,800 | — | — |
| 2005-10-27 | $7.22 | $7.22 | 1,716,400 | — | — |
| 2005-10-26 | $7.28 | $7.28 | 2,421,600 | — | — |
| 2005-10-25 | $7.37 | $7.37 | 2,408,000 | — | — |
| 2005-10-24 | $7.38 | $7.38 | 2,536,400 | — | — |
| 2005-10-21 | $7.10 | $7.10 | 10,645,200 | — | — |
| 2005-10-20 | $7.84 | $7.84 | 1,379,200 | — | — |
| 2005-10-19 | $7.75 | $7.75 | 1,636,400 | — | — |
| 2005-10-18 | $7.74 | $7.74 | 1,251,200 | — | — |
| 2005-10-17 | $7.80 | $7.80 | 1,940,000 | — | — |
| 2005-10-14 | $7.75 | $7.75 | 2,850,400 | — | — |
| 2005-10-13 | $7.79 | $7.79 | 3,798,400 | — | — |
| 2005-10-12 | $7.68 | $7.68 | 1,593,600 | — | — |
| 2005-10-11 | $7.76 | $7.76 | 1,531,200 | — | — |
| 2005-10-10 | $7.88 | $7.88 | 2,206,400 | — | — |
| 2005-10-07 | $8.08 | $8.08 | 2,094,000 | — | — |
| 2005-10-06 | $8.15 | $8.15 | 1,556,000 | — | — |
| 2005-10-05 | $8.41 | $8.41 | 1,348,000 | — | — |
| 2005-10-04 | $8.47 | $8.47 | 759,600 | — | — |
| 2005-10-03 | $8.58 | $8.58 | 1,683,200 | — | — |
| 2005-09-30 | $8.42 | $8.42 | 1,532,400 | — | — |
| 2005-09-29 | $8.48 | $8.48 | 1,932,800 | — | — |
| 2005-09-28 | $8.55 | $8.55 | 2,274,400 | — | — |
| 2005-09-27 | $8.27 | $8.27 | 1,296,400 | — | — |
| 2005-09-26 | $8.13 | $8.13 | 1,165,600 | — | — |
| 2005-09-23 | $8.19 | $8.19 | 1,092,000 | — | — |
| 2005-09-22 | $8.19 | $8.19 | 1,724,800 | — | — |
| 2005-09-21 | $8.30 | $8.30 | 2,304,400 | — | — |
| 2005-09-20 | $8.49 | $8.49 | 1,166,000 | — | — |
| 2005-09-19 | $8.50 | $8.50 | 1,700,400 | — | — |
| 2005-09-16 | $8.60 | $8.60 | 3,246,400 | — | — |
| 2005-09-15 | $8.61 | $8.61 | 4,028,000 | — | — |
| 2005-09-14 | $8.56 | $8.56 | 5,709,200 | — | — |
| 2005-09-13 | $8.15 | $8.15 | 3,751,600 | — | — |
| 2005-09-12 | $8.10 | $8.10 | 12,314,000 | — | — |
| 2005-09-09 | $8.32 | $8.32 | 2,584,800 | — | — |
| 2005-09-08 | $8.60 | $8.60 | 1,316,400 | — | — |
| 2005-09-07 | $8.79 | $8.79 | 1,629,600 | — | — |
| 2005-09-06 | $8.80 | $8.80 | 2,313,200 | — | — |
| 2005-09-02 | $9.18 | $9.18 | 1,156,000 | — | — |
| 2005-09-01 | $9.18 | $9.18 | 1,703,600 | — | — |
| 2005-08-31 | $9.13 | $9.13 | 3,026,800 | — | — |
| 2005-08-30 | $8.85 | $8.85 | 2,068,000 | — | — |
| 2005-08-29 | $8.47 | $8.47 | 2,177,200 | — | — |
| 2005-08-26 | $8.55 | $8.55 | 4,119,200 | — | — |
| 2005-08-25 | $8.78 | $8.78 | 846,800 | — | — |
| 2005-08-24 | $8.90 | $8.90 | 981,200 | — | — |
| 2005-08-23 | $8.96 | $8.96 | 852,400 | — | — |
| 2005-08-22 | $9.01 | $9.01 | 892,000 | — | — |
| 2005-08-19 | $8.95 | $8.95 | 1,005,200 | — | — |
| 2005-08-18 | $9.00 | $9.00 | 854,400 | — | — |
| 2005-08-17 | $9.16 | $9.16 | 633,600 | — | — |
| 2005-08-16 | $9.27 | $9.27 | 1,439,200 | — | — |
| 2005-08-15 | $9.20 | $9.20 | 1,026,400 | — | — |
| 2005-08-12 | $9.07 | $9.07 | 1,050,400 | — | — |
| 2005-08-11 | $9.17 | $9.17 | 1,301,600 | — | — |
| 2005-08-10 | $9.11 | $9.11 | 1,292,400 | — | — |
| 2005-08-09 | $9.08 | $9.08 | 1,289,200 | — | — |
| 2005-08-08 | $9.01 | $9.01 | 2,246,800 | — | — |
| 2005-08-05 | $9.30 | $9.30 | 872,000 | — | — |
| 2005-08-04 | $9.20 | $9.20 | 3,005,600 | — | — |
| 2005-08-03 | $9.42 | $9.42 | 2,031,600 | — | — |
| 2005-08-02 | $9.66 | $9.66 | 1,501,600 | — | — |
| 2005-08-01 | $9.58 | $9.58 | 1,922,800 | — | — |
| 2005-07-29 | $9.74 | $9.74 | 1,555,200 | — | — |
| 2005-07-28 | $9.76 | $9.76 | 4,778,400 | — | — |
| 2005-07-27 | $9.39 | $9.39 | 14,240,400 | — | — |
| 2005-07-26 | $10.90 | $10.90 | 1,831,200 | — | — |
| 2005-07-25 | $10.94 | $10.94 | 1,070,400 | — | — |
| 2005-07-22 | $10.85 | $10.85 | 734,400 | — | — |
| 2005-07-21 | $10.86 | $10.86 | 1,922,000 | — | — |
| 2005-07-20 | $11.08 | $11.08 | 2,542,800 | — | — |
| 2005-07-19 | $10.69 | $10.69 | 2,926,800 | — | — |
| 2005-07-18 | $10.17 | $10.17 | 457,200 | — | — |
| 2005-07-15 | $10.23 | $10.23 | 753,200 | — | — |
| 2005-07-14 | $10.24 | $10.24 | 1,458,400 | — | — |
| 2005-07-13 | $9.99 | $9.99 | 508,400 | — | — |
| 2005-07-12 | $10.05 | $10.05 | 304,400 | — | — |
| 2005-07-11 | $10.05 | $10.05 | 772,800 | — | — |
| 2005-07-08 | $9.99 | $9.99 | 993,600 | — | — |
| 2005-07-07 | $9.78 | $9.78 | 777,600 | — | — |
| 2005-07-06 | $9.75 | $9.75 | 1,120,400 | — | — |
| 2005-07-05 | $9.66 | $9.66 | 1,145,600 | — | — |
| 2005-07-01 | $9.65 | $9.65 | 934,400 | — | — |
| 2005-06-30 | $9.74 | $9.74 | 1,587,600 | — | — |
| 2005-06-29 | $9.75 | $9.75 | 1,308,400 | — | — |
| 2005-06-28 | $9.91 | $9.91 | 1,219,200 | — | — |
| 2005-06-27 | $9.71 | $9.71 | 1,791,200 | — | — |
| 2005-06-24 | $9.70 | $9.70 | 6,844,400 | — | — |
| 2005-06-23 | $9.65 | $9.65 | 1,077,600 | — | — |
| 2005-06-22 | $9.87 | $9.87 | 1,272,800 | — | — |
| 2005-06-21 | $9.79 | $9.79 | 1,600,400 | — | — |
| 2005-06-20 | $9.50 | $9.50 | 884,400 | — | — |
| 2005-06-17 | $9.50 | $9.50 | 1,551,200 | — | — |
| 2005-06-16 | $9.36 | $9.36 | 1,200,400 | — | — |
| 2005-06-15 | $9.42 | $9.42 | 1,318,800 | — | — |
| 2005-06-14 | $9.67 | $9.67 | 632,400 | — | — |
| 2005-06-13 | $9.64 | $9.64 | 514,800 | — | — |
| 2005-06-10 | $9.55 | $9.55 | 456,800 | — | — |
| 2005-06-09 | $9.69 | $9.69 | 496,400 | — | — |
| 2005-06-08 | $9.66 | $9.66 | 804,000 | — | — |
| 2005-06-07 | $9.80 | $9.80 | 1,747,600 | — | — |
| 2005-06-06 | $9.79 | $9.79 | 1,086,400 | — | — |
| 2005-06-03 | $9.88 | $9.88 | 1,268,000 | — | — |
| 2005-06-02 | $10.00 | $10.00 | 1,722,400 | — | — |
| 2005-06-01 | $10.02 | $10.02 | 896,000 | — | — |
| 2005-05-31 | $9.94 | $9.94 | 1,154,000 | — | — |
| 2005-05-27 | $10.26 | $10.26 | 1,230,800 | — | — |
| 2005-05-26 | $10.02 | $10.02 | 1,322,400 | — | — |
| 2005-05-25 | $9.96 | $9.96 | 1,651,200 | — | — |
| 2005-05-24 | $10.11 | $10.11 | 1,954,800 | — | — |
| 2005-05-23 | $9.87 | $9.87 | 1,124,000 | — | — |
| 2005-05-20 | $9.78 | $9.78 | 819,200 | — | — |
| 2005-05-19 | $9.81 | $9.81 | 1,121,600 | — | — |
| 2005-05-18 | $9.73 | $9.73 | 1,658,000 | — | — |
| 2005-05-17 | $9.31 | $9.31 | 788,400 | — | — |
| 2005-05-16 | $9.31 | $9.31 | 987,200 | — | — |
| 2005-05-13 | $9.08 | $9.08 | 1,007,200 | — | — |
| 2005-05-12 | $9.09 | $9.09 | 921,600 | — | — |
| 2005-05-11 | $9.13 | $9.13 | 877,200 | — | — |
| 2005-05-10 | $9.23 | $9.23 | 1,597,200 | — | — |
| 2005-05-09 | $9.33 | $9.33 | 2,117,600 | — | — |
| 2005-05-06 | $9.01 | $9.01 | 1,077,600 | — | — |
| 2005-05-05 | $9.02 | $9.02 | 1,624,400 | — | — |
| 2005-05-04 | $9.04 | $9.04 | 1,196,000 | — | — |
| 2005-05-03 | $8.80 | $8.80 | 1,299,600 | — | — |
| 2005-05-02 | $8.74 | $8.74 | 1,434,400 | — | — |
| 2005-04-29 | $8.61 | $8.61 | 1,589,200 | — | — |
| 2005-04-28 | $8.58 | $8.58 | 946,800 | — | — |
| 2005-04-27 | $8.77 | $8.77 | 1,555,200 | — | — |
| 2005-04-26 | $8.83 | $8.83 | 1,552,400 | — | — |
| 2005-04-25 | $9.00 | $9.00 | 2,239,600 | — | — |
| 2005-04-22 | $8.93 | $8.93 | 4,920,000 | — | — |
| 2005-04-21 | $8.49 | $8.49 | 1,491,600 | — | — |
| 2005-04-20 | $8.17 | $8.17 | 4,352,800 | — | — |
| 2005-04-19 | $7.66 | $7.66 | 2,470,000 | — | — |
| 2005-04-18 | $7.66 | $7.66 | 1,996,000 | — | — |
| 2005-04-15 | $7.64 | $7.64 | 2,880,400 | — | — |
| 2005-04-14 | $7.97 | $7.97 | 2,669,200 | — | — |
| 2005-04-13 | $8.53 | $8.53 | 1,202,400 | — | — |
| 2005-04-12 | $8.66 | $8.66 | 1,497,200 | — | — |
| 2005-04-11 | $8.48 | $8.48 | 1,375,600 | — | — |
| 2005-04-08 | $8.41 | $8.41 | 1,209,600 | — | — |
| 2005-04-07 | $8.66 | $8.66 | 776,000 | — | — |
| 2005-04-06 | $8.60 | $8.60 | 1,252,000 | — | — |
| 2005-04-05 | $8.62 | $8.62 | 1,567,200 | — | — |
| 2005-04-04 | $8.48 | $8.48 | 994,800 | — | — |
| 2005-04-01 | $8.42 | $8.42 | 1,438,400 | — | — |
| 2005-03-31 | $8.45 | $8.45 | 2,876,400 | — | — |
| 2005-03-30 | $8.33 | $8.33 | 3,281,600 | — | — |
| 2005-03-29 | $7.99 | $7.99 | 5,893,200 | — | — |
| 2005-03-28 | $8.45 | $8.45 | 4,213,600 | — | — |
| 2005-03-24 | $9.24 | $9.24 | 775,600 | — | — |
| 2005-03-23 | $9.14 | $9.14 | 1,312,000 | — | — |
| 2005-03-22 | $9.38 | $9.38 | 4,310,000 | — | — |
| 2005-03-21 | $9.14 | $9.14 | 4,251,600 | — | — |
| 2005-03-18 | $9.09 | $9.09 | 3,306,800 | — | — |
| 2005-03-17 | $9.09 | $9.09 | 2,275,600 | — | — |
| 2005-03-16 | $8.78 | $8.78 | 1,738,400 | — | — |
| 2005-03-15 | $8.78 | $8.78 | 752,000 | — | — |
| 2005-03-14 | $8.81 | $8.81 | 1,487,200 | — | — |
| 2005-03-11 | $8.79 | $8.79 | 910,800 | — | — |
| 2005-03-10 | $8.86 | $8.86 | 1,252,400 | — | — |
| 2005-03-09 | $8.80 | $8.80 | 434,000 | — | — |
| 2005-03-08 | $8.94 | $8.94 | 648,400 | — | — |
| 2005-03-07 | $9.14 | $9.14 | 559,200 | — | — |
| 2005-03-04 | $9.11 | $9.11 | 562,800 | — | — |
| 2005-03-03 | $9.03 | $9.03 | 851,600 | — | — |
| 2005-03-02 | $9.15 | $9.15 | 843,600 | — | — |
| 2005-03-01 | $9.18 | $9.18 | 812,000 | — | — |
| 2005-02-28 | $9.01 | $9.01 | 883,200 | — | — |
| 2005-02-25 | $8.88 | $8.88 | 731,200 | — | — |
| 2005-02-24 | $8.90 | $8.90 | 1,041,200 | — | — |
| 2005-02-23 | $8.52 | $8.52 | 628,400 | — | — |
| 2005-02-22 | $8.62 | $8.62 | 1,304,400 | — | — |
| 2005-02-18 | $8.85 | $8.85 | 482,000 | — | — |
| 2005-02-17 | $8.88 | $8.88 | 756,000 | — | — |
| 2005-02-16 | $9.12 | $9.12 | 1,184,400 | — | — |
| 2005-02-15 | $9.30 | $9.30 | 895,600 | — | — |
| 2005-02-14 | $9.21 | $9.21 | 960,400 | — | — |
| 2005-02-11 | $9.10 | $9.10 | 1,798,000 | — | — |
| 2005-02-10 | $8.94 | $8.94 | 942,800 | — | — |
| 2005-02-09 | $8.88 | $8.88 | 1,008,400 | — | — |
| 2005-02-08 | $9.10 | $9.10 | 733,600 | — | — |
| 2005-02-07 | $8.88 | $8.88 | 1,340,400 | — | — |
| 2005-02-04 | $8.80 | $8.80 | 1,359,600 | — | — |
| 2005-02-03 | $8.75 | $8.75 | 1,216,800 | — | — |
| 2005-02-02 | $8.89 | $8.89 | 1,366,400 | — | — |
| 2005-02-01 | $9.00 | $9.00 | 1,116,400 | — | — |
| 2005-01-31 | $8.89 | $8.89 | 1,551,200 | — | — |
| 2005-01-28 | $8.76 | $8.76 | 1,622,000 | — | — |
| 2005-01-27 | $8.68 | $8.68 | 2,466,400 | — | — |
| 2005-01-26 | $8.46 | $8.46 | 5,636,800 | — | — |
| 2005-01-25 | $8.67 | $8.67 | 2,688,000 | — | — |
| 2005-01-24 | $8.32 | $8.32 | 1,481,200 | — | — |
| 2005-01-21 | $8.23 | $8.23 | 936,000 | — | — |
| 2005-01-20 | $8.26 | $8.26 | 1,834,800 | — | — |
| 2005-01-19 | $8.17 | $8.17 | 1,372,800 | — | — |
| 2005-01-18 | $8.21 | $8.21 | 1,689,200 | — | — |
| 2005-01-14 | $7.83 | $7.83 | 768,000 | — | — |
| 2005-01-13 | $7.70 | $7.70 | 752,000 | — | — |
| 2005-01-12 | $7.88 | $7.88 | 2,624,800 | — | — |
| 2005-01-11 | $7.76 | $7.76 | 1,080,400 | — | — |
| 2005-01-10 | $7.68 | $7.68 | 722,800 | — | — |
| 2005-01-07 | $7.66 | $7.66 | 2,186,400 | — | — |
| 2005-01-06 | $7.82 | $7.82 | 907,200 | — | — |
| 2005-01-05 | $7.96 | $7.96 | 1,244,400 | — | — |
| 2005-01-04 | $8.03 | $8.03 | 1,297,600 | — | — |
| 2005-01-03 | $8.08 | $8.08 | 1,042,400 | — | — |