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
- 1992-05-08 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 | $13.99 | $16.48 | 161,757 | — | — |
| 2005-12-29 | $14.12 | $16.64 | 67,514 | — | — |
| 2005-12-28 | $14.01 | $16.51 | 162,448 | — | — |
| 2005-12-27 | $14.08 | $16.59 | 184,799 | — | — |
| 2005-12-23 | $14.00 | $16.49 | 36,407 | — | — |
| 2005-12-22 | $14.00 | $16.50 | 117,055 | — | — |
| 2005-12-21 | $14.07 | $16.57 | 212,219 | — | — |
| 2005-12-20 | $13.82 | $16.28 | 232,496 | — | — |
| 2005-12-19 | $13.81 | $16.26 | 217,749 | — | — |
| 2005-12-16 | $14.01 | $16.51 | 191,942 | — | — |
| 2005-12-15 | $14.03 | $16.53 | 146,549 | — | — |
| 2005-12-14 | $14.13 | $16.64 | 86,639 | — | — |
| 2005-12-13 | $14.19 | $16.72 | 207,611 | — | — |
| 2005-12-12 | $14.24 | $16.78 | 168,439 | — | — |
| 2005-12-09 | $14.27 | $16.81 | 163,600 | — | — |
| 2005-12-08 | $14.34 | $16.90 | 141,019 | — | — |
| 2005-12-07 | $14.26 | $16.80 | 118,668 | — | — |
| 2005-12-06 | $14.17 | $16.69 | 208,532 | — | — |
| 2005-12-05 | $14.38 | $16.94 | 206,689 | — | — |
| 2005-12-02 | $14.33 | $16.88 | 144,936 | — | — |
| 2005-12-01 | $14.27 | $16.82 | 184,338 | — | — |
| 2005-11-30 | $14.23 | $16.77 | 215,675 | — | — |
| 2005-11-29 | $14.08 | $16.59 | 217,519 | — | — |
| 2005-11-28 | $14.23 | $16.76 | 258,764 | — | — |
| 2005-11-25 | $14.56 | $17.16 | 136,180 | — | — |
| 2005-11-23 | $14.70 | $17.32 | 96,086 | — | — |
| 2005-11-22 | $14.73 | $17.35 | 260,608 | — | — |
| 2005-11-21 | $14.68 | $17.29 | 159,913 | — | — |
| 2005-11-18 | $14.81 | $17.45 | 217,980 | — | — |
| 2005-11-17 | $14.48 | $17.06 | 302,775 | — | — |
| 2005-11-16 | $14.88 | $17.53 | 199,315 | — | — |
| 2005-11-15 | $14.72 | $17.34 | 242,404 | — | — |
| 2005-11-14 | $15.92 | $18.76 | 147,931 | — | — |
| 2005-11-11 | $16.44 | $19.37 | 110,372 | — | — |
| 2005-11-10 | $16.57 | $19.52 | 267,060 | — | — |
| 2005-11-09 | $16.77 | $19.76 | 68,666 | — | — |
| 2005-11-08 | $16.23 | $19.12 | 151,618 | — | — |
| 2005-11-07 | $16.50 | $19.44 | 155,766 | — | — |
| 2005-11-04 | $16.80 | $19.80 | 76,731 | — | — |
| 2005-11-03 | $17.13 | $20.19 | 116,594 | — | — |
| 2005-11-02 | $16.53 | $19.48 | 107,607 | — | — |
| 2005-11-01 | $16.03 | $18.89 | 134,797 | — | — |
| 2005-10-31 | $15.99 | $18.84 | 284,802 | — | — |
| 2005-10-28 | $15.05 | $17.73 | 98,390 | — | — |
| 2005-10-27 | $15.31 | $18.04 | 238,718 | — | — |
| 2005-10-26 | $15.41 | $18.16 | 165,443 | — | — |
| 2005-10-25 | $15.45 | $18.20 | 66,823 | — | — |
| 2005-10-24 | $15.42 | $18.17 | 56,454 | — | — |
| 2005-10-21 | $15.45 | $18.20 | 89,865 | — | — |
| 2005-10-20 | $15.15 | $17.84 | 115,903 | — | — |
| 2005-10-19 | $15.45 | $18.20 | 126,963 | — | — |
| 2005-10-18 | $14.94 | $17.60 | 102,999 | — | — |
| 2005-10-17 | $15.38 | $18.13 | 107,607 | — | — |
| 2005-10-14 | $15.78 | $18.59 | 126,502 | — | — |
| 2005-10-13 | $15.48 | $18.24 | 203,002 | — | — |
| 2005-10-12 | $14.50 | $17.08 | 114,520 | — | — |
| 2005-10-11 | $15.04 | $17.63 | 107,377 | — | — |
| 2005-10-10 | $15.55 | $18.23 | 158,531 | — | — |
| 2005-10-07 | $15.62 | $18.32 | 100,695 | — | — |
| 2005-10-06 | $15.62 | $18.32 | 249,317 | — | — |
| 2005-10-05 | $15.14 | $17.75 | 92,630 | — | — |
| 2005-10-04 | $15.41 | $18.06 | 168,900 | — | — |
| 2005-10-03 | $15.27 | $17.90 | 184,568 | — | — |
| 2005-09-30 | $14.74 | $17.28 | 93,321 | — | — |
| 2005-09-29 | $14.81 | $17.36 | 153,461 | — | — |
| 2005-09-28 | $14.79 | $17.34 | 134,797 | — | — |
| 2005-09-27 | $15.07 | $17.67 | 134,797 | — | — |
| 2005-09-26 | $15.23 | $17.86 | 132,954 | — | — |
| 2005-09-23 | $15.08 | $17.68 | 94,012 | — | — |
| 2005-09-22 | $14.64 | $17.16 | 274,664 | — | — |
| 2005-09-21 | $14.35 | $16.82 | 206,689 | — | — |
| 2005-09-20 | $14.60 | $17.12 | 243,326 | — | — |
| 2005-09-19 | $15.33 | $17.98 | 157,148 | — | — |
| 2005-09-16 | $16.15 | $18.94 | 147,931 | — | — |
| 2005-09-15 | $15.86 | $18.60 | 99,543 | — | — |
| 2005-09-14 | $15.68 | $18.39 | 66,592 | — | — |
| 2005-09-13 | $16.02 | $18.78 | 74,887 | — | — |
| 2005-09-12 | $16.34 | $19.16 | 155,996 | — | — |
| 2005-09-09 | $16.36 | $19.18 | 81,339 | — | — |
| 2005-09-08 | $16.60 | $19.47 | 99,773 | — | — |
| 2005-09-07 | $16.80 | $19.70 | 197,933 | — | — |
| 2005-09-06 | $16.28 | $19.09 | 292,637 | — | — |
| 2005-09-02 | $16.32 | $19.13 | 58,527 | — | — |
| 2005-09-01 | $16.31 | $19.12 | 406,004 | — | — |
| 2005-08-31 | $17.04 | $19.97 | 166,365 | — | — |
| 2005-08-30 | $16.71 | $19.59 | 102,999 | — | — |
| 2005-08-29 | $16.96 | $19.88 | 81,570 | — | — |
| 2005-08-26 | $16.79 | $19.68 | 113,829 | — | — |
| 2005-08-25 | $17.08 | $20.03 | 91,708 | — | — |
| 2005-08-24 | $16.80 | $19.70 | 109,451 | — | — |
| 2005-08-23 | $16.59 | $19.45 | 147,470 | — | — |
| 2005-08-22 | $16.84 | $19.75 | 204,154 | — | — |
| 2005-08-19 | $16.25 | $19.05 | 52,767 | — | — |
| 2005-08-18 | $16.35 | $19.17 | 129,037 | — | — |
| 2005-08-17 | $16.21 | $19.01 | 191,712 | — | — |
| 2005-08-16 | $16.60 | $19.47 | 138,254 | — | — |
| 2005-08-15 | $17.46 | $20.47 | 228,349 | — | — |
| 2005-08-12 | $16.75 | $19.64 | 89,634 | — | — |
| 2005-08-11 | $17.22 | $20.19 | 208,993 | — | — |
| 2005-08-10 | $16.72 | $19.60 | 226,044 | — | — |
| 2005-08-09 | $16.70 | $19.58 | 232,035 | — | — |
| 2005-08-08 | $16.45 | $19.28 | 124,198 | — | — |
| 2005-08-05 | $16.40 | $19.23 | 142,401 | — | — |
| 2005-08-04 | $16.50 | $19.34 | 524,902 | — | — |
| 2005-08-03 | $18.56 | $21.76 | 218,901 | — | — |
| 2005-08-02 | $18.58 | $21.79 | 77,883 | — | — |
| 2005-08-01 | $18.47 | $21.65 | 92,630 | — | — |
| 2005-07-29 | $18.76 | $21.99 | 106,455 | — | — |
| 2005-07-28 | $18.94 | $22.21 | 151,157 | — | — |
| 2005-07-27 | $17.75 | $20.81 | 145,627 | — | — |
| 2005-07-26 | $17.75 | $20.81 | 202,081 | — | — |
| 2005-07-25 | $18.51 | $21.69 | 76,039 | — | — |
| 2005-07-22 | $19.10 | $22.39 | 76,039 | — | — |
| 2005-07-21 | $18.84 | $22.09 | 74,426 | — | — |
| 2005-07-20 | $19.00 | $22.27 | 157,609 | — | — |
| 2005-07-19 | $18.90 | $22.16 | 217,058 | — | — |
| 2005-07-18 | $18.75 | $21.98 | 116,133 | — | — |
| 2005-07-15 | $19.29 | $22.61 | 72,122 | — | — |
| 2005-07-14 | $19.37 | $22.71 | 124,198 | — | — |
| 2005-07-13 | $19.33 | $22.66 | 73,505 | — | — |
| 2005-07-12 | $19.57 | $22.87 | 172,356 | — | — |
| 2005-07-11 | $19.72 | $23.04 | 168,208 | — | — |
| 2005-07-08 | $19.91 | $23.26 | 242,174 | — | — |
| 2005-07-07 | $19.40 | $22.67 | 141,940 | — | — |
| 2005-07-06 | $19.28 | $22.53 | 200,007 | — | — |
| 2005-07-05 | $19.42 | $22.69 | 123,737 | — | — |
| 2005-07-01 | $18.99 | $22.19 | 84,335 | — | — |
| 2005-06-30 | $19.24 | $22.48 | 113,598 | — | — |
| 2005-06-29 | $19.01 | $22.21 | 153,461 | — | — |
| 2005-06-28 | $18.65 | $21.79 | 153,922 | — | — |
| 2005-06-27 | $18.63 | $21.77 | 174,199 | — | — |
| 2005-06-24 | $17.88 | $20.90 | 145,397 | — | — |
| 2005-06-23 | $18.73 | $21.89 | 92,630 | — | — |
| 2005-06-22 | $18.79 | $21.95 | 197,011 | — | — |
| 2005-06-21 | $19.23 | $22.47 | 297,475 | — | — |
| 2005-06-20 | $18.60 | $21.73 | 215,215 | — | — |
| 2005-06-17 | $18.75 | $21.91 | 341,256 | — | — |
| 2005-06-16 | $19.83 | $23.17 | 187,794 | — | — |
| 2005-06-15 | $20.05 | $23.43 | 391,949 | — | — |
| 2005-06-14 | $19.07 | $22.29 | 395,635 | — | — |
| 2005-06-13 | $18.38 | $21.48 | 128,576 | — | — |
| 2005-06-10 | $18.36 | $21.45 | 90,095 | — | — |
| 2005-06-09 | $18.29 | $21.37 | 234,570 | — | — |
| 2005-06-08 | $18.03 | $21.06 | 83,643 | — | — |
| 2005-06-07 | $18.40 | $21.50 | 184,799 | — | — |
| 2005-06-06 | $18.27 | $21.35 | 175,812 | — | — |
| 2005-06-03 | $18.23 | $21.30 | 135,719 | — | — |
| 2005-06-02 | $18.45 | $21.56 | 331,578 | — | — |
| 2005-06-01 | $17.67 | $20.65 | 242,404 | — | — |
| 2005-05-31 | $17.13 | $20.01 | 195,398 | — | — |
| 2005-05-27 | $17.38 | $20.31 | 280,885 | — | — |
| 2005-05-26 | $17.29 | $20.20 | 205,537 | — | — |
| 2005-05-25 | $17.06 | $19.93 | 220,053 | — | — |
| 2005-05-24 | $17.08 | $19.95 | 283,650 | — | — |
| 2005-05-23 | $16.89 | $19.73 | 250,239 | — | — |
| 2005-05-20 | $16.67 | $19.47 | 354,390 | — | — |
| 2005-05-19 | $17.01 | $19.88 | 251,161 | — | — |
| 2005-05-18 | $17.06 | $19.93 | 135,949 | — | — |
| 2005-05-17 | $17.03 | $19.89 | 171,434 | — | — |
| 2005-05-16 | $17.01 | $19.87 | 218,671 | — | — |
| 2005-05-13 | $16.90 | $19.75 | 172,356 | — | — |
| 2005-05-12 | $16.83 | $19.66 | 489,187 | — | — |
| 2005-05-11 | $15.55 | $18.17 | 93,091 | — | — |
| 2005-05-10 | $15.51 | $18.13 | 132,954 | — | — |
| 2005-05-09 | $15.62 | $18.26 | 74,887 | — | — |
| 2005-05-06 | $15.17 | $17.73 | 71,661 | — | — |
| 2005-05-05 | $15.17 | $17.73 | 89,634 | — | — |
| 2005-05-04 | $14.98 | $17.50 | 58,527 | — | — |
| 2005-05-03 | $14.78 | $17.27 | 138,254 | — | — |
| 2005-05-02 | $14.80 | $17.29 | 70,740 | — | — |
| 2005-04-29 | $14.93 | $17.44 | 62,444 | — | — |
| 2005-04-28 | $14.76 | $17.25 | 76,270 | — | — |
| 2005-04-27 | $14.89 | $17.39 | 94,012 | — | — |
| 2005-04-26 | $14.92 | $17.43 | 83,183 | — | — |
| 2005-04-25 | $15.12 | $17.67 | 71,661 | — | — |
| 2005-04-22 | $14.93 | $17.44 | 98,621 | — | — |
| 2005-04-21 | $14.92 | $17.44 | 45,163 | — | — |
| 2005-04-20 | $14.89 | $17.39 | 67,053 | — | — |
| 2005-04-19 | $15.15 | $17.71 | 224,201 | — | — |
| 2005-04-18 | $14.99 | $17.51 | 70,279 | — | — |
| 2005-04-15 | $14.87 | $17.37 | 44,472 | — | — |
| 2005-04-14 | $15.21 | $17.77 | 111,985 | — | — |
| 2005-04-13 | $15.10 | $17.65 | 32,259 | — | — |
| 2005-04-12 | $15.18 | $17.68 | 82,030 | — | — |
| 2005-04-11 | $15.09 | $17.58 | 88,482 | — | — |
| 2005-04-08 | $15.28 | $17.79 | 142,401 | — | — |
| 2005-04-07 | $14.97 | $17.43 | 186,642 | — | — |
| 2005-04-06 | $14.89 | $17.34 | 120,050 | — | — |
| 2005-04-05 | $14.50 | $16.88 | 79,496 | — | — |
| 2005-04-04 | $14.41 | $16.78 | 86,639 | — | — |
| 2005-04-01 | $14.27 | $16.62 | 106,455 | — | — |
| 2005-03-31 | $15.15 | $17.64 | 113,137 | — | — |
| 2005-03-30 | $14.21 | $16.55 | 52,767 | — | — |
| 2005-03-29 | $13.93 | $16.22 | 39,633 | — | — |
| 2005-03-28 | $14.07 | $16.38 | 76,961 | — | — |
| 2005-03-24 | $13.37 | $15.56 | 17,051 | — | — |
| 2005-03-23 | $13.46 | $15.68 | 67,514 | — | — |
| 2005-03-22 | $13.50 | $15.72 | 24,655 | — | — |
| 2005-03-21 | $13.50 | $15.72 | 51,154 | — | — |
| 2005-03-18 | $13.47 | $15.69 | 76,961 | — | — |
| 2005-03-17 | $13.50 | $15.72 | 44,932 | — | — |
| 2005-03-16 | $13.48 | $15.69 | 13,365 | — | — |
| 2005-03-15 | $13.45 | $15.67 | 35,255 | — | — |
| 2005-03-14 | $13.44 | $15.65 | 36,637 | — | — |
| 2005-03-11 | $13.41 | $15.62 | 20,968 | — | — |
| 2005-03-10 | $13.61 | $15.84 | 17,282 | — | — |
| 2005-03-09 | $13.61 | $15.85 | 26,729 | — | — |
| 2005-03-08 | $13.61 | $15.84 | 18,895 | — | — |
| 2005-03-07 | $13.63 | $15.87 | 44,472 | — | — |
| 2005-03-04 | $13.65 | $15.89 | 47,467 | — | — |
| 2005-03-03 | $13.19 | $15.36 | 82,030 | — | — |
| 2005-03-02 | $13.49 | $15.71 | 21,890 | — | — |
| 2005-03-01 | $13.22 | $15.39 | 39,863 | — | — |
| 2005-02-28 | $13.15 | $15.32 | 31,337 | — | — |
| 2005-02-25 | $13.34 | $15.53 | 26,729 | — | — |
| 2005-02-24 | $13.13 | $15.29 | 61,523 | — | — |
| 2005-02-23 | $13.08 | $15.23 | 24,425 | — | — |
| 2005-02-22 | $13.07 | $15.22 | 105,994 | — | — |
| 2005-02-18 | $13.15 | $15.32 | 59,219 | — | — |
| 2005-02-17 | $13.18 | $15.35 | 129,728 | — | — |
| 2005-02-16 | $13.11 | $15.26 | 23,042 | — | — |
| 2005-02-15 | $13.01 | $15.15 | 34,333 | — | — |
| 2005-02-14 | $12.96 | $15.09 | 50,232 | — | — |
| 2005-02-11 | $13.03 | $15.17 | 28,112 | — | — |
| 2005-02-10 | $12.98 | $15.12 | 55,532 | — | — |
| 2005-02-09 | $12.92 | $15.04 | 49,080 | — | — |
| 2005-02-08 | $13.14 | $15.30 | 44,472 | — | — |
| 2005-02-07 | $13.24 | $15.41 | 38,711 | — | — |
| 2005-02-04 | $13.39 | $15.59 | 29,955 | — | — |
| 2005-02-03 | $13.21 | $15.38 | 40,094 | — | — |
| 2005-02-02 | $13.30 | $15.49 | 50,463 | — | — |
| 2005-02-01 | $12.79 | $14.89 | 33,642 | — | — |
| 2005-01-31 | $12.42 | $14.46 | 38,711 | — | — |
| 2005-01-28 | $12.27 | $14.29 | 13,134 | — | — |
| 2005-01-27 | $12.30 | $14.33 | 25,116 | — | — |
| 2005-01-26 | $12.50 | $14.55 | 23,042 | — | — |
| 2005-01-25 | $12.18 | $14.18 | 60,601 | — | — |
| 2005-01-24 | $12.49 | $14.54 | 19,816 | — | — |
| 2005-01-21 | $12.78 | $14.88 | 20,508 | — | — |
| 2005-01-20 | $12.96 | $15.09 | 27,190 | — | — |
| 2005-01-19 | $13.06 | $15.21 | 30,877 | — | — |
| 2005-01-18 | $13.41 | $15.61 | 44,011 | — | — |
| 2005-01-14 | $13.00 | $15.14 | 14,977 | — | — |
| 2005-01-13 | $12.76 | $14.86 | 34,563 | — | — |
| 2005-01-12 | $12.92 | $15.04 | 28,572 | — | — |
| 2005-01-11 | $12.98 | $15.05 | 35,024 | — | — |
| 2005-01-10 | $12.95 | $15.02 | 91,017 | — | — |
| 2005-01-07 | $12.79 | $14.83 | 28,572 | — | — |
| 2005-01-06 | $12.96 | $15.03 | 28,572 | — | — |
| 2005-01-05 | $12.83 | $14.88 | 40,554 | — | — |
| 2005-01-04 | $12.83 | $14.88 | 36,637 | — | — |
| 2005-01-03 | $12.89 | $14.95 | 31,568 | — | — |