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
- 2002-08-02 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 | $12.27 | $14.45 | 24,137 | — | — |
| 2005-12-29 | $12.45 | $14.66 | 8,807 | — | — |
| 2005-12-28 | $12.32 | $14.50 | 9,785 | — | — |
| 2005-12-27 | $12.39 | $14.59 | 40,771 | — | — |
| 2005-12-23 | $12.45 | $14.66 | 2,936 | — | — |
| 2005-12-22 | $12.39 | $14.59 | 95,894 | — | — |
| 2005-12-21 | $12.51 | $14.73 | 6,197 | — | — |
| 2005-12-20 | $12.50 | $14.72 | 10,437 | — | — |
| 2005-12-19 | $12.45 | $14.67 | 5,219 | — | — |
| 2005-12-16 | $12.36 | $14.56 | 6,197 | — | — |
| 2005-12-15 | $12.60 | $14.84 | 95,568 | — | — |
| 2005-12-14 | $12.36 | $14.55 | 2,609 | — | — |
| 2005-12-13 | $12.54 | $14.77 | 22,506 | — | — |
| 2005-12-12 | $12.63 | $14.87 | 6,850 | — | — |
| 2005-12-09 | $12.63 | $14.87 | 5,871 | — | — |
| 2005-12-08 | $12.74 | $15.01 | 22,180 | — | — |
| 2005-12-07 | $12.82 | $15.10 | 15,004 | — | — |
| 2005-12-06 | $12.90 | $15.19 | 58,710 | — | — |
| 2005-12-05 | $12.83 | $15.11 | 36,205 | — | — |
| 2005-12-02 | $12.87 | $15.16 | 14,678 | — | — |
| 2005-12-01 | $12.93 | $15.23 | 46,642 | — | — |
| 2005-11-30 | $12.78 | $15.05 | 33,595 | — | — |
| 2005-11-29 | $12.71 | $14.96 | 81,542 | — | — |
| 2005-11-28 | $12.69 | $14.94 | 12,721 | — | — |
| 2005-11-25 | $12.69 | $14.95 | 23,158 | — | — |
| 2005-11-23 | $12.69 | $14.95 | 129,163 | — | — |
| 2005-11-22 | $12.45 | $14.66 | 10,764 | — | — |
| 2005-11-21 | $12.54 | $14.77 | 61,972 | — | — |
| 2005-11-18 | $12.63 | $14.87 | 128,511 | — | — |
| 2005-11-17 | $12.52 | $14.74 | 93,937 | — | — |
| 2005-11-16 | $12.29 | $14.48 | 4,240 | — | — |
| 2005-11-15 | $12.32 | $14.51 | 12,394 | — | — |
| 2005-11-14 | $12.32 | $14.51 | 5,545 | — | — |
| 2005-11-11 | $12.23 | $14.40 | 2,283 | — | — |
| 2005-11-10 | $11.84 | $13.94 | 0 | — | — |
| 2005-11-09 | $11.84 | $13.94 | 18,265 | — | — |
| 2005-11-08 | $11.96 | $14.08 | 37,183 | — | — |
| 2005-11-07 | $11.88 | $13.99 | 83,826 | — | — |
| 2005-11-04 | $12.07 | $14.21 | 7,502 | — | — |
| 2005-11-03 | $12.20 | $14.37 | 4,566 | — | — |
| 2005-11-02 | $12.11 | $14.26 | 17,613 | — | — |
| 2005-11-01 | $12.26 | $14.44 | 27,072 | — | — |
| 2005-10-31 | $12.23 | $14.41 | 7,176 | — | — |
| 2005-10-28 | $12.07 | $14.21 | 14,678 | — | — |
| 2005-10-27 | $12.25 | $14.42 | 8,154 | — | — |
| 2005-10-26 | $12.23 | $14.41 | 4,893 | — | — |
| 2005-10-25 | $12.19 | $14.35 | 2,283 | — | — |
| 2005-10-24 | $12.26 | $14.44 | 326 | — | — |
| 2005-10-21 | $12.26 | $14.44 | 13,699 | — | — |
| 2005-10-20 | $12.41 | $14.61 | 11,090 | — | — |
| 2005-10-19 | $12.57 | $14.80 | 652 | — | — |
| 2005-10-18 | $12.54 | $14.77 | 326 | — | — |
| 2005-10-17 | $12.54 | $14.76 | 15,982 | — | — |
| 2005-10-14 | $12.48 | $14.69 | 1,305 | — | — |
| 2005-10-13 | $12.43 | $14.64 | 17,939 | — | — |
| 2005-10-12 | $12.45 | $14.66 | 16,635 | — | — |
| 2005-10-11 | $12.71 | $14.96 | 39,140 | — | — |
| 2005-10-10 | $12.92 | $15.22 | 27,398 | — | — |
| 2005-10-07 | $12.69 | $14.95 | 18,592 | — | — |
| 2005-10-06 | $12.40 | $14.60 | 72,083 | — | — |
| 2005-10-05 | $12.72 | $14.98 | 151,995 | — | — |
| 2005-10-04 | $12.65 | $14.89 | 3,914 | — | — |
| 2005-10-03 | $12.57 | $14.80 | 128,511 | — | — |
| 2005-09-30 | $12.43 | $14.64 | 78,933 | — | — |
| 2005-09-29 | $12.43 | $14.64 | 58,710 | — | — |
| 2005-09-28 | $12.25 | $14.43 | 44,033 | — | — |
| 2005-09-27 | $12.12 | $14.27 | 242,344 | — | — |
| 2005-09-26 | $12.38 | $14.58 | 9,785 | — | — |
| 2005-09-23 | $12.21 | $14.37 | 31,312 | — | — |
| 2005-09-22 | $12.29 | $14.48 | 14,351 | — | — |
| 2005-09-21 | $12.62 | $14.86 | 346,392 | — | — |
| 2005-09-20 | $12.25 | $14.42 | 10,764 | — | — |
| 2005-09-19 | $12.34 | $14.53 | 6,197 | — | — |
| 2005-09-16 | $12.28 | $14.46 | 9,133 | — | — |
| 2005-09-15 | $12.11 | $14.26 | 6,197 | — | — |
| 2005-09-14 | $12.09 | $14.23 | 2,936 | — | — |
| 2005-09-13 | $11.99 | $14.12 | 9,459 | — | — |
| 2005-09-12 | $12.00 | $14.13 | 81,542 | — | — |
| 2005-09-09 | $12.12 | $14.27 | 8,807 | — | — |
| 2005-09-08 | $12.11 | $14.26 | 12,721 | — | — |
| 2005-09-07 | $12.23 | $14.41 | 29,029 | — | — |
| 2005-09-06 | $12.29 | $14.48 | 14,678 | — | — |
| 2005-09-02 | $12.36 | $14.55 | 10,437 | — | — |
| 2005-09-01 | $12.55 | $14.78 | 3,588 | — | — |
| 2005-08-31 | $12.75 | $15.02 | 116,769 | — | — |
| 2005-08-30 | $12.65 | $14.89 | 5,545 | — | — |
| 2005-08-29 | $12.74 | $15.01 | 16,308 | — | — |
| 2005-08-26 | $12.72 | $14.98 | 14,678 | — | — |
| 2005-08-25 | $12.82 | $15.09 | 30,660 | — | — |
| 2005-08-24 | $12.22 | $14.39 | 95,568 | — | — |
| 2005-08-23 | $12.00 | $14.13 | 15,004 | — | — |
| 2005-08-22 | $12.29 | $14.48 | 17,287 | — | — |
| 2005-08-19 | $12.57 | $14.80 | 979 | — | — |
| 2005-08-18 | $12.57 | $14.80 | 74,040 | — | — |
| 2005-08-17 | $12.43 | $14.63 | 6,850 | — | — |
| 2005-08-16 | $12.63 | $14.87 | 4,240 | — | — |
| 2005-08-15 | $12.69 | $14.95 | 7,176 | — | — |
| 2005-08-12 | $12.72 | $14.98 | 14,678 | — | — |
| 2005-08-11 | $12.77 | $15.04 | 25,767 | — | — |
| 2005-08-10 | $12.75 | $15.02 | 51,535 | — | — |
| 2005-08-09 | $12.43 | $14.64 | 34,900 | — | — |
| 2005-08-08 | $12.45 | $14.66 | 7,828 | — | — |
| 2005-08-05 | $12.17 | $14.33 | 27,724 | — | — |
| 2005-08-04 | $11.96 | $14.08 | 30,660 | — | — |
| 2005-08-03 | $11.73 | $13.81 | 23,810 | — | — |
| 2005-08-02 | $11.73 | $13.81 | 393,360 | — | — |
| 2005-08-01 | $11.74 | $13.83 | 12,068 | — | — |
| 2005-07-29 | $11.39 | $13.41 | 3,262 | — | — |
| 2005-07-28 | $11.24 | $13.24 | 652 | — | — |
| 2005-07-27 | $11.23 | $13.22 | 3,914 | — | — |
| 2005-07-26 | $11.27 | $13.27 | 10,111 | — | — |
| 2005-07-25 | $11.34 | $13.36 | 12,394 | — | — |
| 2005-07-22 | $11.34 | $13.36 | 3,262 | — | — |
| 2005-07-21 | $11.25 | $13.25 | 3,914 | — | — |
| 2005-07-20 | $11.10 | $13.07 | 11,742 | — | — |
| 2005-07-19 | $11.30 | $13.31 | 4,566 | — | — |
| 2005-07-18 | $11.30 | $13.30 | 12,068 | — | — |
| 2005-07-15 | $11.13 | $13.11 | 11,416 | — | — |
| 2005-07-14 | $11.04 | $13.00 | 7,502 | — | — |
| 2005-07-13 | $10.88 | $12.82 | 4,240 | — | — |
| 2005-07-12 | $10.81 | $12.73 | 12,394 | — | — |
| 2005-07-11 | $10.75 | $12.65 | 33,269 | — | — |
| 2005-07-08 | $10.76 | $12.67 | 5,871 | — | — |
| 2005-07-07 | $10.78 | $12.69 | 12,068 | — | — |
| 2005-07-06 | $10.70 | $12.60 | 2,936 | — | — |
| 2005-07-05 | $10.73 | $12.64 | 9,785 | — | — |
| 2005-07-01 | $10.79 | $12.71 | 0 | — | — |
| 2005-06-30 | $10.79 | $12.71 | 3,262 | — | — |
| 2005-06-29 | $10.70 | $12.60 | 11,416 | — | — |
| 2005-06-28 | $10.76 | $12.67 | 64,255 | — | — |
| 2005-06-27 | $10.70 | $12.60 | 326 | — | — |
| 2005-06-24 | $10.67 | $12.57 | 9,459 | — | — |
| 2005-06-23 | $10.64 | $12.53 | 23,484 | — | — |
| 2005-06-22 | $10.88 | $12.82 | 41,750 | — | — |
| 2005-06-21 | $10.53 | $12.40 | 979 | — | — |
| 2005-06-20 | $10.64 | $12.54 | 326 | — | — |
| 2005-06-17 | $10.67 | $12.56 | 32,291 | — | — |
| 2005-06-16 | $10.60 | $12.49 | 8,807 | — | — |
| 2005-06-15 | $10.49 | $12.35 | 326 | — | — |
| 2005-06-14 | $10.61 | $12.49 | 15,330 | — | — |
| 2005-06-13 | $10.58 | $12.46 | 3,588 | — | — |
| 2005-06-10 | $10.52 | $12.38 | 16,308 | — | — |
| 2005-06-09 | $10.55 | $12.42 | 45,011 | — | — |
| 2005-06-08 | $10.55 | $12.42 | 13,699 | — | — |
| 2005-06-07 | $10.58 | $12.46 | 68,822 | — | — |
| 2005-06-06 | $10.52 | $12.38 | 652 | — | — |
| 2005-06-03 | $10.50 | $12.37 | 3,262 | — | — |
| 2005-06-02 | $10.49 | $12.35 | 8,807 | — | — |
| 2005-06-01 | $10.60 | $12.48 | 8,480 | — | — |
| 2005-05-31 | $10.64 | $12.53 | 979 | — | — |
| 2005-05-27 | $10.62 | $12.51 | 3,914 | — | — |
| 2005-05-26 | $10.55 | $12.42 | 11,416 | — | — |
| 2005-05-25 | $10.67 | $12.56 | 1,957 | — | — |
| 2005-05-24 | $10.67 | $12.56 | 10,764 | — | — |
| 2005-05-23 | $10.58 | $12.46 | 10,111 | — | — |
| 2005-05-20 | $10.49 | $12.35 | 16,635 | — | — |
| 2005-05-19 | $10.49 | $12.35 | 9,133 | — | — |
| 2005-05-18 | $10.44 | $12.29 | 3,914 | — | — |
| 2005-05-17 | $10.41 | $12.26 | 3,262 | — | — |
| 2005-05-16 | $10.19 | $12.00 | 18,592 | — | — |
| 2005-05-13 | $10.49 | $12.35 | 0 | — | — |
| 2005-05-12 | $10.49 | $12.35 | 326 | — | — |
| 2005-05-11 | $10.50 | $12.36 | 7,176 | — | — |
| 2005-05-10 | $10.42 | $12.27 | 1,957 | — | — |
| 2005-05-09 | $10.36 | $12.20 | 39,466 | — | — |
| 2005-05-06 | $10.35 | $12.18 | 5,871 | — | — |
| 2005-05-05 | $10.47 | $12.33 | 8,154 | — | — |
| 2005-05-04 | $10.44 | $12.29 | 4,240 | — | — |
| 2005-05-03 | $10.35 | $12.19 | 0 | — | — |
| 2005-05-02 | $10.35 | $12.19 | 11,416 | — | — |
| 2005-04-29 | $10.26 | $12.08 | 1,957 | — | — |
| 2005-04-28 | $10.27 | $12.09 | 30,660 | — | — |
| 2005-04-27 | $10.36 | $12.20 | 23,484 | — | — |
| 2005-04-26 | $10.50 | $12.37 | 7,502 | — | — |
| 2005-04-25 | $10.54 | $12.42 | 0 | — | — |
| 2005-04-22 | $10.54 | $12.42 | 2,936 | — | — |
| 2005-04-21 | $10.70 | $12.60 | 17,939 | — | — |
| 2005-04-20 | $10.45 | $12.31 | 40,771 | — | — |
| 2005-04-19 | $10.52 | $12.39 | 33,922 | — | — |
| 2005-04-18 | $10.42 | $12.28 | 979 | — | — |
| 2005-04-15 | $10.47 | $12.33 | 15,004 | — | — |
| 2005-04-14 | $10.59 | $12.47 | 17,287 | — | — |
| 2005-04-13 | $10.70 | $12.60 | 17,613 | — | — |
| 2005-04-12 | $10.68 | $12.58 | 2,283 | — | — |
| 2005-04-11 | $10.72 | $12.62 | 20,875 | — | — |
| 2005-04-08 | $10.25 | $12.07 | 2,936 | — | — |
| 2005-04-07 | $10.39 | $12.24 | 17,287 | — | — |
| 2005-04-06 | $10.33 | $12.17 | 652 | — | — |
| 2005-04-05 | $10.43 | $12.28 | 326 | — | — |
| 2005-04-04 | $10.43 | $12.28 | 652 | — | — |
| 2005-04-01 | $10.45 | $12.31 | 18,918 | — | — |
| 2005-03-31 | $10.39 | $12.24 | 19,244 | — | — |
| 2005-03-30 | $10.17 | $11.98 | 21,201 | — | — |
| 2005-03-29 | $10.32 | $12.15 | 51,535 | — | — |
| 2005-03-28 | $10.43 | $12.28 | 15,982 | — | — |
| 2005-03-24 | $10.44 | $12.29 | 1,957 | — | — |
| 2005-03-23 | $10.47 | $12.33 | 9,785 | — | — |
| 2005-03-22 | $10.69 | $12.59 | 28,703 | — | — |
| 2005-03-21 | $10.91 | $12.85 | 1,305 | — | — |
| 2005-03-18 | $11.02 | $12.98 | 979 | — | — |
| 2005-03-17 | $10.98 | $12.93 | 5,219 | — | — |
| 2005-03-16 | $10.86 | $12.78 | 37,509 | — | — |
| 2005-03-15 | $10.78 | $12.69 | 21,853 | — | — |
| 2005-03-14 | $10.88 | $12.82 | 4,893 | — | — |
| 2005-03-11 | $10.85 | $12.78 | 17,287 | — | — |
| 2005-03-10 | $10.72 | $12.63 | 21,527 | — | — |
| 2005-03-09 | $10.96 | $12.91 | 212,662 | — | — |
| 2005-03-08 | $11.72 | $12.95 | 61,972 | — | — |
| 2005-03-07 | $11.83 | $13.07 | 22,180 | — | — |
| 2005-03-04 | $11.86 | $13.10 | 9,785 | — | — |
| 2005-03-03 | $11.70 | $12.92 | 101,439 | — | — |
| 2005-03-02 | $11.87 | $13.10 | 15,656 | — | — |
| 2005-03-01 | $11.96 | $13.21 | 37,509 | — | — |
| 2005-02-28 | $12.07 | $13.33 | 5,545 | — | — |
| 2005-02-25 | $12.05 | $13.31 | 17,287 | — | — |
| 2005-02-24 | $12.08 | $13.34 | 11,742 | — | — |
| 2005-02-23 | $12.08 | $13.34 | 12,394 | — | — |
| 2005-02-22 | $11.96 | $13.21 | 18,592 | — | — |
| 2005-02-18 | $11.71 | $12.94 | 2,609 | — | — |
| 2005-02-17 | $11.64 | $12.85 | 2,283 | — | — |
| 2005-02-16 | $11.68 | $12.90 | 4,893 | — | — |
| 2005-02-15 | $11.74 | $12.97 | 46,316 | — | — |
| 2005-02-14 | $11.80 | $13.04 | 12,721 | — | — |
| 2005-02-11 | $11.53 | $12.73 | 10,111 | — | — |
| 2005-02-10 | $11.54 | $12.75 | 326 | — | — |
| 2005-02-09 | $11.48 | $12.68 | 6,197 | — | — |
| 2005-02-08 | $11.54 | $12.75 | 7,176 | — | — |
| 2005-02-07 | $11.46 | $12.66 | 9,785 | — | — |
| 2005-02-04 | $11.43 | $12.63 | 7,828 | — | — |
| 2005-02-03 | $11.27 | $12.44 | 20,549 | — | — |
| 2005-02-02 | $10.95 | $12.10 | 8,480 | — | — |
| 2005-02-01 | $10.91 | $12.05 | 21,201 | — | — |
| 2005-01-31 | $10.79 | $11.92 | 16,961 | — | — |
| 2005-01-28 | $10.61 | $11.72 | 652 | — | — |
| 2005-01-27 | $10.67 | $11.78 | 25,441 | — | — |
| 2005-01-26 | $10.72 | $11.84 | 26,420 | — | — |
| 2005-01-25 | $10.73 | $11.85 | 1,305 | — | — |
| 2005-01-24 | $10.88 | $12.02 | 8,480 | — | — |
| 2005-01-21 | $11.05 | $12.21 | 71,757 | — | — |
| 2005-01-20 | $11.01 | $12.16 | 20,549 | — | — |
| 2005-01-19 | $11.02 | $12.17 | 31,312 | — | — |
| 2005-01-18 | $11.11 | $12.27 | 2,283 | — | — |
| 2005-01-14 | $11.22 | $12.39 | 25,115 | — | — |
| 2005-01-13 | $11.39 | $12.58 | 1,305 | — | — |
| 2005-01-12 | $11.44 | $12.63 | 2,936 | — | — |
| 2005-01-11 | $11.44 | $12.64 | 14,678 | — | — |
| 2005-01-10 | $11.57 | $12.78 | 979 | — | — |
| 2005-01-07 | $11.50 | $12.70 | 2,283 | — | — |
| 2005-01-06 | $11.51 | $12.71 | 7,502 | — | — |
| 2005-01-05 | $11.50 | $12.70 | 326 | — | — |
| 2005-01-04 | $11.44 | $12.63 | 3,262 | — | — |
| 2005-01-03 | $11.57 | $12.78 | 42,402 | — | — |