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
- 1997-09-23 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 | $11.69 | $15.86 | 8,775 | — | — |
| 2005-12-29 | $11.91 | $16.15 | 2,025 | — | — |
| 2005-12-28 | $11.87 | $16.10 | 900 | — | — |
| 2005-12-27 | $11.93 | $16.19 | 225 | — | — |
| 2005-12-23 | $11.80 | $16.01 | 3,600 | — | — |
| 2005-12-22 | $11.78 | $15.98 | 2,925 | — | — |
| 2005-12-21 | $11.69 | $15.86 | 9,900 | — | — |
| 2005-12-20 | $11.69 | $15.86 | 0 | — | — |
| 2005-12-19 | $11.69 | $15.86 | 7,875 | — | — |
| 2005-12-16 | $11.82 | $16.04 | 62,325 | — | — |
| 2005-12-15 | $11.62 | $15.77 | 5,625 | — | — |
| 2005-12-14 | $11.64 | $15.80 | 2,475 | — | — |
| 2005-12-13 | $11.53 | $15.64 | 3,600 | — | — |
| 2005-12-12 | $11.60 | $15.74 | 3,375 | — | — |
| 2005-12-09 | $11.67 | $15.83 | 2,925 | — | — |
| 2005-12-08 | $11.64 | $15.80 | 2,250 | — | — |
| 2005-12-07 | $11.64 | $15.79 | 3,375 | — | — |
| 2005-12-06 | $11.72 | $15.89 | 4,500 | — | — |
| 2005-12-05 | $11.62 | $15.77 | 3,150 | — | — |
| 2005-12-02 | $11.69 | $15.86 | 4,950 | — | — |
| 2005-12-01 | $11.71 | $15.89 | 2,700 | — | — |
| 2005-11-30 | $11.80 | $16.01 | 2,475 | — | — |
| 2005-11-29 | $11.76 | $15.95 | 2,475 | — | — |
| 2005-11-28 | $11.78 | $15.98 | 2,925 | — | — |
| 2005-11-25 | $12.00 | $16.27 | 225 | — | — |
| 2005-11-23 | $11.91 | $16.16 | 3,150 | — | — |
| 2005-11-22 | $11.84 | $16.07 | 4,275 | — | — |
| 2005-11-21 | $12.01 | $16.29 | 900 | — | — |
| 2005-11-18 | $11.99 | $16.26 | 225 | — | — |
| 2005-11-17 | $12.11 | $16.43 | 0 | — | — |
| 2005-11-16 | $12.11 | $16.43 | 0 | — | — |
| 2005-11-15 | $12.11 | $16.30 | 675 | — | — |
| 2005-11-14 | $11.98 | $16.12 | 2,925 | — | — |
| 2005-11-11 | $12.16 | $16.36 | 0 | — | — |
| 2005-11-10 | $12.16 | $16.36 | 2,475 | — | — |
| 2005-11-09 | $12.12 | $16.31 | 2,700 | — | — |
| 2005-11-08 | $12.02 | $16.18 | 0 | — | — |
| 2005-11-07 | $12.02 | $16.18 | 1,350 | — | — |
| 2005-11-04 | $12.00 | $16.16 | 0 | — | — |
| 2005-11-03 | $12.00 | $16.16 | 2,475 | — | — |
| 2005-11-02 | $12.16 | $16.36 | 450 | — | — |
| 2005-11-01 | $12.09 | $16.27 | 17,100 | — | — |
| 2005-10-31 | $12.27 | $16.51 | 450 | — | — |
| 2005-10-28 | $12.20 | $16.42 | 450 | — | — |
| 2005-10-27 | $12.27 | $16.51 | 2,025 | — | — |
| 2005-10-26 | $12.38 | $16.67 | 25,875 | — | — |
| 2005-10-25 | $12.60 | $16.96 | 34,650 | — | — |
| 2005-10-24 | $11.93 | $16.06 | 3,375 | — | — |
| 2005-10-21 | $11.98 | $16.12 | 2,475 | — | — |
| 2005-10-20 | $11.93 | $16.06 | 450 | — | — |
| 2005-10-19 | $12.00 | $16.15 | 0 | — | — |
| 2005-10-18 | $12.00 | $16.15 | 0 | — | — |
| 2005-10-17 | $12.00 | $16.15 | 2,250 | — | — |
| 2005-10-14 | $11.95 | $16.08 | 1,125 | — | — |
| 2005-10-13 | $11.87 | $15.97 | 1,125 | — | — |
| 2005-10-12 | $11.92 | $16.04 | 3,375 | — | — |
| 2005-10-11 | $11.89 | $16.00 | 1,350 | — | — |
| 2005-10-10 | $11.93 | $16.06 | 675 | — | — |
| 2005-10-07 | $11.99 | $16.13 | 5,850 | — | — |
| 2005-10-06 | $11.92 | $16.04 | 1,125 | — | — |
| 2005-10-05 | $12.00 | $16.15 | 225 | — | — |
| 2005-10-04 | $12.04 | $16.21 | 4,275 | — | — |
| 2005-10-03 | $11.89 | $16.00 | 5,625 | — | — |
| 2005-09-30 | $11.97 | $16.12 | 1,350 | — | — |
| 2005-09-29 | $11.99 | $16.13 | 225 | — | — |
| 2005-09-28 | $11.93 | $16.06 | 1,575 | — | — |
| 2005-09-27 | $11.95 | $16.09 | 0 | — | — |
| 2005-09-26 | $11.95 | $16.09 | 1,800 | — | — |
| 2005-09-23 | $11.94 | $16.07 | 1,125 | — | — |
| 2005-09-22 | $11.95 | $16.09 | 0 | — | — |
| 2005-09-21 | $11.95 | $16.09 | 2,700 | — | — |
| 2005-09-20 | $11.89 | $16.00 | 900 | — | — |
| 2005-09-19 | $11.93 | $16.06 | 13,050 | — | — |
| 2005-09-16 | $11.98 | $16.12 | 900 | — | — |
| 2005-09-15 | $12.04 | $16.20 | 1,350 | — | — |
| 2005-09-14 | $11.98 | $16.12 | 225 | — | — |
| 2005-09-13 | $11.94 | $16.07 | 3,375 | — | — |
| 2005-09-12 | $11.98 | $16.12 | 0 | — | — |
| 2005-09-09 | $11.98 | $16.12 | 8,325 | — | — |
| 2005-09-08 | $11.98 | $16.13 | 0 | — | — |
| 2005-09-07 | $11.98 | $16.13 | 9,675 | — | — |
| 2005-09-06 | $11.93 | $16.06 | 10,125 | — | — |
| 2005-09-02 | $11.97 | $16.12 | 6,525 | — | — |
| 2005-09-01 | $12.04 | $16.21 | 3,150 | — | — |
| 2005-08-31 | $12.03 | $16.19 | 1,575 | — | — |
| 2005-08-30 | $11.99 | $16.13 | 450 | — | — |
| 2005-08-29 | $12.02 | $16.18 | 2,925 | — | — |
| 2005-08-26 | $12.11 | $16.30 | 1,350 | — | — |
| 2005-08-25 | $12.13 | $16.33 | 9,675 | — | — |
| 2005-08-24 | $11.95 | $16.08 | 4,050 | — | — |
| 2005-08-23 | $11.89 | $16.01 | 0 | — | — |
| 2005-08-22 | $11.89 | $16.01 | 6,075 | — | — |
| 2005-08-19 | $11.94 | $16.07 | 2,250 | — | — |
| 2005-08-18 | $11.92 | $16.05 | 225 | — | — |
| 2005-08-17 | $11.92 | $16.04 | 3,600 | — | — |
| 2005-08-16 | $12.04 | $16.09 | 0 | — | — |
| 2005-08-15 | $12.04 | $16.09 | 2,475 | — | — |
| 2005-08-12 | $12.00 | $16.03 | 450 | — | — |
| 2005-08-11 | $12.04 | $16.09 | 0 | — | — |
| 2005-08-10 | $12.04 | $16.09 | 0 | — | — |
| 2005-08-09 | $12.04 | $16.09 | 450 | — | — |
| 2005-08-08 | $12.00 | $16.03 | 7,200 | — | — |
| 2005-08-05 | $12.00 | $16.03 | 1,350 | — | — |
| 2005-08-04 | $12.07 | $16.12 | 0 | — | — |
| 2005-08-03 | $12.07 | $16.12 | 225 | — | — |
| 2005-08-02 | $12.16 | $16.23 | 1,350 | — | — |
| 2005-08-01 | $12.22 | $16.32 | 4,725 | — | — |
| 2005-07-29 | $12.16 | $16.23 | 0 | — | — |
| 2005-07-28 | $12.16 | $16.23 | 8,325 | — | — |
| 2005-07-27 | $12.04 | $16.09 | 2,475 | — | — |
| 2005-07-26 | $11.94 | $15.94 | 1,800 | — | — |
| 2005-07-25 | $12.00 | $16.03 | 3,150 | — | — |
| 2005-07-22 | $11.96 | $15.97 | 0 | — | — |
| 2005-07-21 | $11.96 | $15.97 | 675 | — | — |
| 2005-07-20 | $11.93 | $15.94 | 1,575 | — | — |
| 2005-07-19 | $11.96 | $15.97 | 450 | — | — |
| 2005-07-18 | $11.94 | $15.94 | 2,475 | — | — |
| 2005-07-15 | $11.96 | $15.98 | 450 | — | — |
| 2005-07-14 | $11.90 | $15.89 | 2,925 | — | — |
| 2005-07-13 | $11.95 | $15.96 | 1,575 | — | — |
| 2005-07-12 | $11.80 | $15.75 | 225 | — | — |
| 2005-07-11 | $11.86 | $15.84 | 1,125 | — | — |
| 2005-07-08 | $11.86 | $15.84 | 0 | — | — |
| 2005-07-07 | $11.86 | $15.84 | 0 | — | — |
| 2005-07-06 | $11.86 | $15.84 | 14,625 | — | — |
| 2005-07-05 | $11.93 | $15.94 | 17,550 | — | — |
| 2005-07-01 | $11.89 | $15.88 | 900 | — | — |
| 2005-06-30 | $11.89 | $15.88 | 225 | — | — |
| 2005-06-29 | $11.87 | $15.85 | 9,225 | — | — |
| 2005-06-28 | $11.86 | $15.84 | 4,275 | — | — |
| 2005-06-27 | $11.78 | $15.73 | 0 | — | — |
| 2005-06-24 | $11.78 | $15.73 | 3,825 | — | — |
| 2005-06-23 | $11.95 | $15.96 | 3,150 | — | — |
| 2005-06-22 | $12.02 | $16.06 | 2,250 | — | — |
| 2005-06-21 | $12.04 | $16.08 | 2,700 | — | — |
| 2005-06-20 | $12.18 | $16.26 | 3,150 | — | — |
| 2005-06-17 | $12.11 | $16.18 | 2,700 | — | — |
| 2005-06-16 | $11.93 | $15.93 | 2,250 | — | — |
| 2005-06-15 | $11.88 | $15.87 | 2,475 | — | — |
| 2005-06-14 | $11.82 | $15.79 | 3,600 | — | — |
| 2005-06-13 | $11.82 | $15.79 | 14,850 | — | — |
| 2005-06-10 | $11.82 | $15.79 | 14,625 | — | — |
| 2005-06-09 | $11.71 | $15.64 | 12,375 | — | — |
| 2005-06-08 | $11.89 | $15.88 | 2,250 | — | — |
| 2005-06-07 | $11.87 | $15.85 | 0 | — | — |
| 2005-06-06 | $11.87 | $15.85 | 450 | — | — |
| 2005-06-03 | $11.93 | $15.94 | 0 | — | — |
| 2005-06-02 | $11.93 | $15.94 | 0 | — | — |
| 2005-06-01 | $11.93 | $15.94 | 1,350 | — | — |
| 2005-05-31 | $11.93 | $15.94 | 0 | — | — |
| 2005-05-27 | $11.93 | $15.94 | 1,350 | — | — |
| 2005-05-26 | $11.96 | $15.97 | 0 | — | — |
| 2005-05-25 | $11.96 | $15.97 | 7,200 | — | — |
| 2005-05-24 | $11.87 | $15.85 | 900 | — | — |
| 2005-05-23 | $11.89 | $15.88 | 4,275 | — | — |
| 2005-05-20 | $11.91 | $15.91 | 3,150 | — | — |
| 2005-05-19 | $11.91 | $15.91 | 3,600 | — | — |
| 2005-05-18 | $11.87 | $15.85 | 7,425 | — | — |
| 2005-05-17 | $11.88 | $15.75 | 4,725 | — | — |
| 2005-05-16 | $12.01 | $15.91 | 1,125 | — | — |
| 2005-05-13 | $12.00 | $15.90 | 2,025 | — | — |
| 2005-05-12 | $11.88 | $15.74 | 2,025 | — | — |
| 2005-05-11 | $11.93 | $15.81 | 225 | — | — |
| 2005-05-10 | $11.92 | $15.79 | 0 | — | — |
| 2005-05-09 | $11.92 | $15.79 | 1,125 | — | — |
| 2005-05-06 | $11.85 | $15.70 | 0 | — | — |
| 2005-05-05 | $11.85 | $15.70 | 4,500 | — | — |
| 2005-05-04 | $11.83 | $15.67 | 13,950 | — | — |
| 2005-05-03 | $11.93 | $15.81 | 2,475 | — | — |
| 2005-05-02 | $11.93 | $15.81 | 3,825 | — | — |
| 2005-04-29 | $12.00 | $15.90 | 4,950 | — | — |
| 2005-04-28 | $12.11 | $16.04 | 225 | — | — |
| 2005-04-27 | $12.12 | $16.06 | 6,075 | — | — |
| 2005-04-26 | $12.22 | $16.19 | 2,250 | — | — |
| 2005-04-25 | $12.07 | $15.99 | 900 | — | — |
| 2005-04-22 | $12.00 | $15.90 | 3,825 | — | — |
| 2005-04-21 | $12.00 | $15.90 | 6,750 | — | — |
| 2005-04-20 | $11.93 | $15.81 | 11,250 | — | — |
| 2005-04-19 | $11.96 | $15.85 | 7,425 | — | — |
| 2005-04-18 | $12.06 | $15.98 | 2,250 | — | — |
| 2005-04-15 | $11.96 | $15.84 | 1,125 | — | — |
| 2005-04-14 | $12.00 | $15.90 | 0 | — | — |
| 2005-04-13 | $12.00 | $15.90 | 2,025 | — | — |
| 2005-04-12 | $12.07 | $15.99 | 1,800 | — | — |
| 2005-04-11 | $11.98 | $15.87 | 225 | — | — |
| 2005-04-08 | $12.02 | $15.92 | 1,125 | — | — |
| 2005-04-07 | $12.04 | $15.96 | 28,800 | — | — |
| 2005-04-06 | $11.82 | $15.67 | 12,600 | — | — |
| 2005-04-05 | $11.93 | $15.81 | 3,150 | — | — |
| 2005-04-04 | $11.93 | $15.81 | 14,175 | — | — |
| 2005-04-01 | $11.92 | $15.79 | 8,325 | — | — |
| 2005-03-31 | $11.93 | $15.81 | 3,600 | — | — |
| 2005-03-30 | $11.96 | $15.84 | 1,575 | — | — |
| 2005-03-29 | $11.96 | $15.85 | 0 | — | — |
| 2005-03-28 | $11.96 | $15.85 | 4,725 | — | — |
| 2005-03-24 | $11.96 | $15.84 | 5,175 | — | — |
| 2005-03-23 | $12.00 | $15.90 | 0 | — | — |
| 2005-03-22 | $12.00 | $15.90 | 9,000 | — | — |
| 2005-03-21 | $12.02 | $15.93 | 5,400 | — | — |
| 2005-03-18 | $12.18 | $16.14 | 900 | — | — |
| 2005-03-17 | $12.24 | $16.23 | 1,800 | — | — |
| 2005-03-16 | $12.30 | $16.30 | 675 | — | — |
| 2005-03-15 | $12.31 | $16.31 | 8,550 | — | — |
| 2005-03-14 | $12.49 | $16.55 | 1,350 | — | — |
| 2005-03-11 | $12.51 | $16.58 | 450 | — | — |
| 2005-03-10 | $12.51 | $16.58 | 3,375 | — | — |
| 2005-03-09 | $12.54 | $16.61 | 7,200 | — | — |
| 2005-03-08 | $12.62 | $16.73 | 16,875 | — | — |
| 2005-03-07 | $12.60 | $16.70 | 4,275 | — | — |
| 2005-03-04 | $12.60 | $16.70 | 3,150 | — | — |
| 2005-03-03 | $12.60 | $16.69 | 1,575 | — | — |
| 2005-03-02 | $12.58 | $16.67 | 4,725 | — | — |
| 2005-03-01 | $12.58 | $16.67 | 900 | — | — |
| 2005-02-28 | $12.53 | $16.61 | 10,125 | — | — |
| 2005-02-25 | $12.33 | $16.34 | 2,925 | — | — |
| 2005-02-24 | $12.36 | $16.38 | 450 | — | — |
| 2005-02-23 | $12.32 | $16.32 | 2,025 | — | — |
| 2005-02-22 | $12.33 | $16.34 | 1,350 | — | — |
| 2005-02-18 | $12.33 | $16.34 | 1,575 | — | — |
| 2005-02-17 | $12.44 | $16.49 | 1,800 | — | — |
| 2005-02-16 | $12.33 | $16.34 | 1,125 | — | — |
| 2005-02-15 | $12.31 | $16.19 | 900 | — | — |
| 2005-02-14 | $12.24 | $16.10 | 1,125 | — | — |
| 2005-02-11 | $12.28 | $16.14 | 0 | — | — |
| 2005-02-10 | $12.28 | $16.14 | 3,150 | — | — |
| 2005-02-09 | $12.27 | $16.14 | 225 | — | — |
| 2005-02-08 | $12.27 | $16.13 | 61,200 | — | — |
| 2005-02-07 | $12.36 | $16.25 | 0 | — | — |
| 2005-02-04 | $12.36 | $16.25 | 225 | — | — |
| 2005-02-03 | $12.38 | $16.28 | 225 | — | — |
| 2005-02-02 | $12.37 | $16.27 | 675 | — | — |
| 2005-02-01 | $12.39 | $16.29 | 900 | — | — |
| 2005-01-31 | $12.38 | $16.28 | 0 | — | — |
| 2005-01-28 | $12.38 | $16.28 | 225 | — | — |
| 2005-01-27 | $12.31 | $16.19 | 675 | — | — |
| 2005-01-26 | $12.23 | $16.08 | 675 | — | — |
| 2005-01-25 | $12.28 | $16.14 | 675 | — | — |
| 2005-01-24 | $12.34 | $16.23 | 0 | — | — |
| 2005-01-21 | $12.34 | $16.23 | 1,575 | — | — |
| 2005-01-20 | $12.25 | $16.11 | 0 | — | — |
| 2005-01-19 | $12.25 | $16.11 | 0 | — | — |
| 2005-01-18 | $12.25 | $16.11 | 2,025 | — | — |
| 2005-01-14 | $12.23 | $16.08 | 2,700 | — | — |
| 2005-01-13 | $12.40 | $16.31 | 0 | — | — |
| 2005-01-12 | $12.40 | $16.31 | 1,125 | — | — |
| 2005-01-11 | $12.51 | $16.45 | 0 | — | — |
| 2005-01-10 | $12.51 | $16.45 | 2,250 | — | — |
| 2005-01-07 | $12.52 | $16.46 | 1,800 | — | — |
| 2005-01-06 | $12.42 | $16.33 | 675 | — | — |
| 2005-01-05 | $12.41 | $16.32 | 3,825 | — | — |
| 2005-01-04 | $12.53 | $16.48 | 13,950 | — | — |
| 2005-01-03 | $12.84 | $16.89 | 4,725 | — | — |