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
- 1998-05-22 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 | $10.21 | $10.21 | 777,938 | — | — |
| 2005-12-29 | $10.18 | $10.18 | 560,588 | — | — |
| 2005-12-28 | $10.23 | $10.23 | 226,125 | — | — |
| 2005-12-27 | $10.23 | $10.23 | 888,300 | — | — |
| 2005-12-23 | $10.24 | $10.24 | 355,388 | — | — |
| 2005-12-22 | $10.18 | $10.18 | 606,825 | — | — |
| 2005-12-21 | $10.19 | $10.19 | 619,988 | — | — |
| 2005-12-20 | $10.17 | $10.17 | 822,488 | — | — |
| 2005-12-19 | $9.96 | $9.96 | 649,688 | — | — |
| 2005-12-16 | $10.04 | $10.04 | 1,346,625 | — | — |
| 2005-12-15 | $10.10 | $10.10 | 673,650 | — | — |
| 2005-12-14 | $10.19 | $10.19 | 798,863 | — | — |
| 2005-12-13 | $10.12 | $10.12 | 683,775 | — | — |
| 2005-12-12 | $10.13 | $10.13 | 2,047,950 | — | — |
| 2005-12-09 | $10.21 | $10.21 | 742,163 | — | — |
| 2005-12-08 | $10.18 | $10.18 | 886,275 | — | — |
| 2005-12-07 | $10.20 | $10.20 | 955,463 | — | — |
| 2005-12-06 | $10.24 | $10.24 | 801,900 | — | — |
| 2005-12-05 | $10.31 | $10.31 | 391,500 | — | — |
| 2005-12-02 | $10.37 | $10.37 | 537,975 | — | — |
| 2005-12-01 | $10.39 | $10.39 | 812,025 | — | — |
| 2005-11-30 | $10.32 | $10.32 | 686,475 | — | — |
| 2005-11-29 | $10.39 | $10.39 | 677,025 | — | — |
| 2005-11-28 | $10.37 | $10.37 | 623,700 | — | — |
| 2005-11-25 | $10.45 | $10.45 | 137,363 | — | — |
| 2005-11-23 | $10.44 | $10.44 | 408,713 | — | — |
| 2005-11-22 | $10.56 | $10.56 | 689,850 | — | — |
| 2005-11-21 | $10.51 | $10.51 | 1,041,525 | — | — |
| 2005-11-18 | $10.28 | $10.28 | 636,188 | — | — |
| 2005-11-17 | $10.23 | $10.23 | 396,225 | — | — |
| 2005-11-16 | $10.04 | $10.04 | 438,413 | — | — |
| 2005-11-15 | $10.06 | $10.06 | 466,763 | — | — |
| 2005-11-14 | $10.12 | $10.12 | 353,700 | — | — |
| 2005-11-11 | $10.21 | $10.21 | 531,900 | — | — |
| 2005-11-10 | $10.11 | $10.11 | 809,663 | — | — |
| 2005-11-09 | $9.99 | $9.99 | 409,725 | — | — |
| 2005-11-08 | $9.98 | $9.98 | 605,813 | — | — |
| 2005-11-07 | $10.08 | $10.08 | 500,175 | — | — |
| 2005-11-04 | $10.12 | $10.12 | 902,475 | — | — |
| 2005-11-03 | $10.05 | $10.05 | 1,229,175 | — | — |
| 2005-11-02 | $10.03 | $10.03 | 927,788 | — | — |
| 2005-11-01 | $9.91 | $9.91 | 2,306,813 | — | — |
| 2005-10-31 | $9.89 | $9.89 | 1,314,900 | — | — |
| 2005-10-28 | $9.69 | $9.69 | 1,941,300 | — | — |
| 2005-10-27 | $9.45 | $9.45 | 2,200,500 | — | — |
| 2005-10-26 | $9.73 | $9.73 | 683,438 | — | — |
| 2005-10-25 | $9.99 | $9.99 | 1,265,288 | — | — |
| 2005-10-24 | $9.97 | $9.97 | 683,775 | — | — |
| 2005-10-21 | $9.85 | $9.85 | 915,638 | — | — |
| 2005-10-20 | $9.87 | $9.87 | 884,925 | — | — |
| 2005-10-19 | $10.07 | $10.07 | 861,975 | — | — |
| 2005-10-18 | $9.80 | $9.80 | 1,174,500 | — | — |
| 2005-10-17 | $9.77 | $9.77 | 369,225 | — | — |
| 2005-10-14 | $9.80 | $9.80 | 803,588 | — | — |
| 2005-10-13 | $9.75 | $9.75 | 759,713 | — | — |
| 2005-10-12 | $9.76 | $9.76 | 754,650 | — | — |
| 2005-10-11 | $9.84 | $9.84 | 964,575 | — | — |
| 2005-10-10 | $9.93 | $9.93 | 2,559,938 | — | — |
| 2005-10-07 | $10.01 | $10.01 | 735,413 | — | — |
| 2005-10-06 | $9.85 | $9.85 | 2,807,663 | — | — |
| 2005-10-05 | $9.84 | $9.84 | 1,083,038 | — | — |
| 2005-10-04 | $10.11 | $10.11 | 634,838 | — | — |
| 2005-10-03 | $10.37 | $10.37 | 799,875 | — | — |
| 2005-09-30 | $10.39 | $10.39 | 646,988 | — | — |
| 2005-09-29 | $10.34 | $10.34 | 627,413 | — | — |
| 2005-09-28 | $10.15 | $10.15 | 553,500 | — | — |
| 2005-09-27 | $10.24 | $10.24 | 1,071,900 | — | — |
| 2005-09-26 | $10.07 | $10.07 | 4,544,775 | — | — |
| 2005-09-23 | $9.97 | $9.97 | 1,874,813 | — | — |
| 2005-09-22 | $9.92 | $9.92 | 1,765,800 | — | — |
| 2005-09-21 | $9.95 | $9.95 | 738,113 | — | — |
| 2005-09-20 | $10.09 | $10.09 | 661,838 | — | — |
| 2005-09-19 | $10.24 | $10.24 | 904,500 | — | — |
| 2005-09-16 | $10.58 | $10.58 | 1,016,213 | — | — |
| 2005-09-15 | $10.44 | $10.44 | 465,413 | — | — |
| 2005-09-14 | $10.47 | $10.47 | 554,513 | — | — |
| 2005-09-13 | $10.61 | $10.61 | 391,500 | — | — |
| 2005-09-12 | $10.65 | $10.65 | 452,250 | — | — |
| 2005-09-09 | $10.68 | $10.68 | 463,388 | — | — |
| 2005-09-08 | $10.64 | $10.64 | 403,313 | — | — |
| 2005-09-07 | $10.71 | $10.71 | 432,338 | — | — |
| 2005-09-06 | $10.67 | $10.67 | 620,663 | — | — |
| 2005-09-02 | $10.47 | $10.47 | 332,438 | — | — |
| 2005-09-01 | $10.55 | $10.55 | 428,288 | — | — |
| 2005-08-31 | $10.47 | $10.47 | 831,600 | — | — |
| 2005-08-30 | $10.23 | $10.23 | 656,438 | — | — |
| 2005-08-29 | $10.28 | $10.28 | 1,320,300 | — | — |
| 2005-08-26 | $10.34 | $10.34 | 901,463 | — | — |
| 2005-08-25 | $10.36 | $10.36 | 391,500 | — | — |
| 2005-08-24 | $10.33 | $10.33 | 651,375 | — | — |
| 2005-08-23 | $10.39 | $10.39 | 699,300 | — | — |
| 2005-08-22 | $10.39 | $10.39 | 819,450 | — | — |
| 2005-08-19 | $10.36 | $10.36 | 1,542,713 | — | — |
| 2005-08-18 | $10.42 | $10.42 | 877,163 | — | — |
| 2005-08-17 | $10.51 | $10.51 | 841,725 | — | — |
| 2005-08-16 | $10.42 | $10.42 | 928,125 | — | — |
| 2005-08-15 | $10.54 | $10.54 | 627,413 | — | — |
| 2005-08-12 | $10.52 | $10.52 | 628,088 | — | — |
| 2005-08-11 | $10.69 | $10.69 | 900,450 | — | — |
| 2005-08-10 | $10.56 | $10.56 | 598,050 | — | — |
| 2005-08-09 | $10.60 | $10.60 | 352,350 | — | — |
| 2005-08-08 | $10.60 | $10.60 | 433,013 | — | — |
| 2005-08-05 | $10.60 | $10.60 | 578,475 | — | — |
| 2005-08-04 | $10.66 | $10.66 | 671,963 | — | — |
| 2005-08-03 | $10.79 | $10.79 | 993,938 | — | — |
| 2005-08-02 | $10.80 | $10.80 | 813,375 | — | — |
| 2005-08-01 | $10.73 | $10.73 | 1,084,050 | — | — |
| 2005-07-29 | $10.67 | $10.67 | 1,148,513 | — | — |
| 2005-07-28 | $10.63 | $10.63 | 749,925 | — | — |
| 2005-07-27 | $10.53 | $10.53 | 2,952,113 | — | — |
| 2005-07-26 | $10.59 | $10.59 | 1,318,950 | — | — |
| 2005-07-25 | $10.70 | $10.70 | 534,600 | — | — |
| 2005-07-22 | $10.93 | $10.93 | 720,900 | — | — |
| 2005-07-21 | $10.73 | $10.73 | 1,018,238 | — | — |
| 2005-07-20 | $10.85 | $10.85 | 1,007,775 | — | — |
| 2005-07-19 | $10.76 | $10.76 | 1,230,525 | — | — |
| 2005-07-18 | $10.72 | $10.72 | 746,550 | — | — |
| 2005-07-15 | $10.72 | $10.72 | 989,888 | — | — |
| 2005-07-14 | $10.64 | $10.64 | 721,238 | — | — |
| 2005-07-13 | $10.73 | $10.73 | 2,794,500 | — | — |
| 2005-07-12 | $11.04 | $11.04 | 996,975 | — | — |
| 2005-07-11 | $11.26 | $11.26 | 1,047,263 | — | — |
| 2005-07-08 | $11.28 | $11.28 | 976,388 | — | — |
| 2005-07-07 | $11.10 | $11.10 | 780,300 | — | — |
| 2005-07-06 | $11.07 | $11.07 | 398,250 | — | — |
| 2005-07-05 | $11.10 | $11.10 | 742,500 | — | — |
| 2005-07-01 | $11.01 | $11.01 | 358,088 | — | — |
| 2005-06-30 | $11.05 | $11.05 | 564,975 | — | — |
| 2005-06-29 | $11.09 | $11.09 | 400,613 | — | — |
| 2005-06-28 | $11.08 | $11.08 | 581,513 | — | — |
| 2005-06-27 | $10.81 | $10.81 | 427,613 | — | — |
| 2005-06-24 | $10.74 | $10.74 | 1,149,188 | — | — |
| 2005-06-23 | $10.73 | $10.73 | 517,388 | — | — |
| 2005-06-22 | $10.96 | $10.96 | 435,038 | — | — |
| 2005-06-21 | $10.90 | $10.90 | 249,075 | — | — |
| 2005-06-20 | $10.89 | $10.89 | 432,675 | — | — |
| 2005-06-17 | $11.04 | $11.04 | 1,668,600 | — | — |
| 2005-06-16 | $11.10 | $11.10 | 691,875 | — | — |
| 2005-06-15 | $11.10 | $11.10 | 497,138 | — | — |
| 2005-06-14 | $11.08 | $11.08 | 353,025 | — | — |
| 2005-06-13 | $11.08 | $11.08 | 695,250 | — | — |
| 2005-06-10 | $11.07 | $11.07 | 322,313 | — | — |
| 2005-06-09 | $11.10 | $11.10 | 664,875 | — | — |
| 2005-06-08 | $11.10 | $11.10 | 593,325 | — | — |
| 2005-06-07 | $11.16 | $11.16 | 874,125 | — | — |
| 2005-06-06 | $11.28 | $11.28 | 682,088 | — | — |
| 2005-06-03 | $11.18 | $11.18 | 352,350 | — | — |
| 2005-06-02 | $11.22 | $11.22 | 513,338 | — | — |
| 2005-06-01 | $11.24 | $11.24 | 1,440,113 | — | — |
| 2005-05-31 | $10.99 | $10.99 | 887,288 | — | — |
| 2005-05-27 | $11.08 | $11.08 | 839,363 | — | — |
| 2005-05-26 | $10.95 | $10.95 | 495,788 | — | — |
| 2005-05-25 | $10.71 | $10.71 | 930,150 | — | — |
| 2005-05-24 | $10.90 | $10.90 | 553,838 | — | — |
| 2005-05-23 | $10.91 | $10.91 | 437,738 | — | — |
| 2005-05-20 | $10.95 | $10.95 | 761,738 | — | — |
| 2005-05-19 | $10.97 | $10.97 | 967,950 | — | — |
| 2005-05-18 | $10.92 | $10.92 | 1,145,475 | — | — |
| 2005-05-17 | $10.91 | $10.91 | 447,188 | — | — |
| 2005-05-16 | $10.91 | $10.91 | 865,350 | — | — |
| 2005-05-13 | $10.77 | $10.77 | 1,852,200 | — | — |
| 2005-05-12 | $10.76 | $10.76 | 1,405,688 | — | — |
| 2005-05-11 | $10.77 | $10.77 | 924,750 | — | — |
| 2005-05-10 | $10.71 | $10.71 | 588,263 | — | — |
| 2005-05-09 | $10.79 | $10.79 | 609,188 | — | — |
| 2005-05-06 | $10.72 | $10.72 | 785,700 | — | — |
| 2005-05-05 | $10.72 | $10.72 | 2,256,188 | — | — |
| 2005-05-04 | $10.68 | $10.68 | 1,357,425 | — | — |
| 2005-05-03 | $10.61 | $10.61 | 1,143,788 | — | — |
| 2005-05-02 | $10.64 | $10.64 | 2,237,625 | — | — |
| 2005-04-29 | $10.44 | $10.44 | 1,712,813 | — | — |
| 2005-04-28 | $10.29 | $10.29 | 1,023,975 | — | — |
| 2005-04-27 | $10.35 | $10.35 | 1,127,925 | — | — |
| 2005-04-26 | $10.28 | $10.28 | 886,275 | — | — |
| 2005-04-25 | $10.30 | $10.30 | 1,047,600 | — | — |
| 2005-04-22 | $10.18 | $10.18 | 1,159,988 | — | — |
| 2005-04-21 | $10.19 | $10.19 | 1,870,763 | — | — |
| 2005-04-20 | $9.79 | $9.79 | 987,188 | — | — |
| 2005-04-19 | $9.96 | $9.96 | 729,675 | — | — |
| 2005-04-18 | $10.01 | $10.01 | 953,438 | — | — |
| 2005-04-15 | $9.79 | $9.79 | 716,850 | — | — |
| 2005-04-14 | $9.90 | $9.90 | 725,625 | — | — |
| 2005-04-13 | $10.07 | $10.07 | 698,963 | — | — |
| 2005-04-12 | $10.28 | $10.28 | 747,900 | — | — |
| 2005-04-11 | $10.31 | $10.31 | 461,025 | — | — |
| 2005-04-08 | $10.32 | $10.32 | 641,250 | — | — |
| 2005-04-07 | $10.37 | $10.37 | 529,200 | — | — |
| 2005-04-06 | $10.33 | $10.33 | 838,688 | — | — |
| 2005-04-05 | $10.29 | $10.29 | 680,400 | — | — |
| 2005-04-04 | $10.31 | $10.31 | 531,225 | — | — |
| 2005-04-01 | $10.33 | $10.33 | 809,325 | — | — |
| 2005-03-31 | $10.30 | $10.30 | 779,288 | — | — |
| 2005-03-30 | $10.36 | $10.36 | 690,188 | — | — |
| 2005-03-29 | $10.17 | $10.17 | 559,913 | — | — |
| 2005-03-28 | $10.33 | $10.33 | 1,189,013 | — | — |
| 2005-03-24 | $10.14 | $10.14 | 976,050 | — | — |
| 2005-03-23 | $10.12 | $10.12 | 1,116,788 | — | — |
| 2005-03-22 | $10.10 | $10.10 | 1,080,675 | — | — |
| 2005-03-21 | $10.30 | $10.30 | 393,525 | — | — |
| 2005-03-18 | $10.31 | $10.31 | 1,337,850 | — | — |
| 2005-03-17 | $10.37 | $10.37 | 598,725 | — | — |
| 2005-03-16 | $10.28 | $10.28 | 575,100 | — | — |
| 2005-03-15 | $10.30 | $10.30 | 543,375 | — | — |
| 2005-03-14 | $10.37 | $10.37 | 803,588 | — | — |
| 2005-03-11 | $10.40 | $10.40 | 1,206,563 | — | — |
| 2005-03-10 | $10.37 | $10.37 | 1,105,988 | — | — |
| 2005-03-09 | $10.33 | $10.33 | 1,446,188 | — | — |
| 2005-03-08 | $10.37 | $10.37 | 1,616,288 | — | — |
| 2005-03-07 | $10.38 | $10.38 | 992,250 | — | — |
| 2005-03-04 | $10.41 | $10.41 | 758,363 | — | — |
| 2005-03-03 | $10.35 | $10.35 | 1,539,000 | — | — |
| 2005-03-02 | $10.33 | $10.33 | 1,017,563 | — | — |
| 2005-03-01 | $10.24 | $10.24 | 1,576,463 | — | — |
| 2005-02-28 | $10.10 | $10.10 | 1,967,625 | — | — |
| 2005-02-25 | $10.25 | $10.25 | 1,905,188 | — | — |
| 2005-02-24 | $10.02 | $10.02 | 2,358,788 | — | — |
| 2005-02-23 | $9.78 | $9.78 | 1,515,713 | — | — |
| 2005-02-22 | $9.76 | $9.76 | 2,115,788 | — | — |
| 2005-02-18 | $10.11 | $10.11 | 9,958,950 | — | — |
| 2005-02-17 | $9.90 | $9.90 | 883,238 | — | — |
| 2005-02-16 | $9.89 | $9.89 | 1,264,275 | — | — |
| 2005-02-15 | $9.81 | $9.81 | 857,250 | — | — |
| 2005-02-14 | $9.72 | $9.72 | 1,504,913 | — | — |
| 2005-02-11 | $9.68 | $9.68 | 2,071,913 | — | — |
| 2005-02-10 | $9.58 | $9.58 | 878,175 | — | — |
| 2005-02-09 | $9.62 | $9.62 | 959,175 | — | — |
| 2005-02-08 | $9.93 | $9.93 | 1,010,813 | — | — |
| 2005-02-07 | $9.87 | $9.87 | 1,187,663 | — | — |
| 2005-02-04 | $9.76 | $9.76 | 698,625 | — | — |
| 2005-02-03 | $9.69 | $9.69 | 1,146,825 | — | — |
| 2005-02-02 | $9.63 | $9.63 | 1,072,575 | — | — |
| 2005-02-01 | $9.51 | $9.51 | 1,356,750 | — | — |
| 2005-01-31 | $9.32 | $9.32 | 912,938 | — | — |
| 2005-01-28 | $9.27 | $9.27 | 1,234,575 | — | — |
| 2005-01-27 | $9.27 | $9.27 | 826,200 | — | — |
| 2005-01-26 | $9.26 | $9.26 | 568,350 | — | — |
| 2005-01-25 | $9.27 | $9.27 | 609,188 | — | — |
| 2005-01-24 | $9.24 | $9.24 | 681,413 | — | — |
| 2005-01-21 | $9.30 | $9.30 | 740,813 | — | — |
| 2005-01-20 | $9.29 | $9.29 | 481,950 | — | — |
| 2005-01-19 | $9.37 | $9.37 | 867,375 | — | — |
| 2005-01-18 | $9.54 | $9.54 | 1,024,650 | — | — |
| 2005-01-14 | $9.41 | $9.41 | 978,413 | — | — |
| 2005-01-13 | $9.43 | $9.43 | 645,975 | — | — |
| 2005-01-12 | $9.56 | $9.56 | 837,338 | — | — |
| 2005-01-11 | $9.57 | $9.57 | 1,094,850 | — | — |
| 2005-01-10 | $9.62 | $9.62 | 1,611,900 | — | — |
| 2005-01-07 | $9.56 | $9.56 | 1,609,875 | — | — |
| 2005-01-06 | $9.77 | $9.77 | 1,031,063 | — | — |
| 2005-01-05 | $9.76 | $9.76 | 797,175 | — | — |
| 2005-01-04 | $9.90 | $9.90 | 753,975 | — | — |
| 2005-01-03 | $9.99 | $9.99 | 756,675 | — | — |