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
- 1996-07-02 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 | $13.86 | $18.19 | 2,156 | — | — |
| 2005-12-29 | $14.09 | $18.50 | 7,187 | — | — |
| 2005-12-28 | $14.09 | $18.50 | 7,427 | — | — |
| 2005-12-27 | $13.90 | $18.25 | 23,000 | — | — |
| 2005-12-23 | $12.94 | $16.99 | 5,271 | — | — |
| 2005-12-22 | $12.80 | $16.81 | 5,031 | — | — |
| 2005-12-21 | $13.19 | $17.32 | 9,344 | — | — |
| 2005-12-20 | $13.15 | $17.26 | 5,510 | — | — |
| 2005-12-19 | $13.14 | $17.26 | 1,677 | — | — |
| 2005-12-16 | $13.15 | $17.26 | 2,396 | — | — |
| 2005-12-15 | $12.94 | $16.99 | 1,917 | — | — |
| 2005-12-14 | $13.25 | $17.40 | 0 | — | — |
| 2005-12-13 | $13.25 | $17.40 | 479 | — | — |
| 2005-12-12 | $13.04 | $17.13 | 3,354 | — | — |
| 2005-12-09 | $12.94 | $16.99 | 1,437 | — | — |
| 2005-12-08 | $13.25 | $17.40 | 6,948 | — | — |
| 2005-12-07 | $13.15 | $17.26 | 719 | — | — |
| 2005-12-06 | $13.38 | $17.56 | 1,198 | — | — |
| 2005-12-05 | $13.36 | $17.54 | 719 | — | — |
| 2005-12-02 | $12.94 | $16.99 | 1,677 | — | — |
| 2005-12-01 | $13.23 | $17.37 | 8,385 | — | — |
| 2005-11-30 | $13.46 | $17.59 | 0 | — | — |
| 2005-11-29 | $13.46 | $17.59 | 5,510 | — | — |
| 2005-11-28 | $13.09 | $17.11 | 3,354 | — | — |
| 2005-11-25 | $12.94 | $16.90 | 3,115 | — | — |
| 2005-11-23 | $12.94 | $16.90 | 0 | — | — |
| 2005-11-22 | $12.94 | $16.90 | 0 | — | — |
| 2005-11-21 | $12.94 | $16.90 | 2,875 | — | — |
| 2005-11-18 | $12.94 | $16.90 | 0 | — | — |
| 2005-11-17 | $12.94 | $16.90 | 16,771 | — | — |
| 2005-11-16 | $12.94 | $16.90 | 479 | — | — |
| 2005-11-15 | $13.26 | $17.32 | 240 | — | — |
| 2005-11-14 | $13.36 | $17.45 | 17,969 | — | — |
| 2005-11-11 | $13.19 | $17.23 | 14,135 | — | — |
| 2005-11-10 | $12.83 | $16.77 | 719 | — | — |
| 2005-11-09 | $12.83 | $16.77 | 8,385 | — | — |
| 2005-11-08 | $12.94 | $16.90 | 17,010 | — | — |
| 2005-11-07 | $12.94 | $16.90 | 14,135 | — | — |
| 2005-11-04 | $13.77 | $17.99 | 0 | — | — |
| 2005-11-03 | $13.77 | $17.99 | 1,198 | — | — |
| 2005-11-02 | $13.90 | $18.16 | 2,875 | — | — |
| 2005-11-01 | $13.72 | $17.93 | 8,385 | — | — |
| 2005-10-31 | $13.77 | $17.99 | 5,510 | — | — |
| 2005-10-28 | $13.77 | $17.99 | 0 | — | — |
| 2005-10-27 | $13.77 | $17.99 | 0 | — | — |
| 2005-10-26 | $13.77 | $17.99 | 0 | — | — |
| 2005-10-25 | $13.77 | $17.99 | 19,166 | — | — |
| 2005-10-24 | $13.64 | $17.83 | 2,875 | — | — |
| 2005-10-21 | $14.01 | $18.31 | 11,021 | — | — |
| 2005-10-20 | $14.05 | $18.36 | 9,583 | — | — |
| 2005-10-19 | $13.32 | $17.40 | 479 | — | — |
| 2005-10-18 | $13.36 | $17.45 | 2,635 | — | — |
| 2005-10-17 | $13.36 | $17.45 | 22,521 | — | — |
| 2005-10-14 | $13.36 | $17.45 | 18,208 | — | — |
| 2005-10-13 | $13.36 | $17.45 | 10,302 | — | — |
| 2005-10-12 | $13.35 | $17.44 | 240 | — | — |
| 2005-10-11 | $13.48 | $17.61 | 958 | — | — |
| 2005-10-10 | $13.60 | $17.77 | 2,396 | — | — |
| 2005-10-07 | $14.53 | $18.99 | 1,677 | — | — |
| 2005-10-06 | $14.65 | $19.14 | 4,312 | — | — |
| 2005-10-05 | $12.73 | $16.63 | 5,750 | — | — |
| 2005-10-04 | $13.04 | $17.04 | 6,948 | — | — |
| 2005-10-03 | $12.94 | $16.90 | 2,875 | — | — |
| 2005-09-30 | $13.06 | $17.07 | 6,229 | — | — |
| 2005-09-29 | $13.77 | $17.99 | 4,552 | — | — |
| 2005-09-28 | $14.19 | $18.54 | 479 | — | — |
| 2005-09-27 | $14.53 | $18.99 | 3,833 | — | — |
| 2005-09-26 | $14.61 | $19.09 | 719 | — | — |
| 2005-09-23 | $14.96 | $19.55 | 0 | — | — |
| 2005-09-22 | $14.96 | $19.55 | 958 | — | — |
| 2005-09-21 | $15.07 | $19.69 | 2,156 | — | — |
| 2005-09-20 | $15.13 | $19.77 | 719 | — | — |
| 2005-09-19 | $15.23 | $19.90 | 1,198 | — | — |
| 2005-09-16 | $16.28 | $21.27 | 1,437 | — | — |
| 2005-09-15 | $14.91 | $19.49 | 0 | — | — |
| 2005-09-14 | $14.91 | $19.49 | 0 | — | — |
| 2005-09-13 | $14.91 | $19.49 | 719 | — | — |
| 2005-09-12 | $15.30 | $19.99 | 1,078 | — | — |
| 2005-09-09 | $14.99 | $19.58 | 359 | — | — |
| 2005-09-08 | $15.30 | $19.99 | 1,437 | — | — |
| 2005-09-07 | $15.30 | $19.99 | 2,516 | — | — |
| 2005-09-06 | $15.50 | $20.26 | 1,078 | — | — |
| 2005-09-02 | $15.58 | $20.36 | 1,437 | — | — |
| 2005-09-01 | $15.72 | $20.54 | 1,797 | — | — |
| 2005-08-31 | $15.30 | $19.99 | 5,031 | — | — |
| 2005-08-30 | $14.78 | $19.23 | 1,437 | — | — |
| 2005-08-29 | $14.86 | $19.33 | 2,516 | — | — |
| 2005-08-26 | $15.17 | $19.73 | 9,703 | — | — |
| 2005-08-25 | $15.77 | $20.52 | 4,672 | — | — |
| 2005-08-24 | $15.60 | $20.30 | 32,343 | — | — |
| 2005-08-23 | $14.75 | $19.19 | 23,000 | — | — |
| 2005-08-22 | $12.89 | $16.78 | 0 | — | — |
| 2005-08-19 | $12.89 | $16.78 | 3,234 | — | — |
| 2005-08-18 | $13.20 | $17.17 | 0 | — | — |
| 2005-08-17 | $13.20 | $17.17 | 719 | — | — |
| 2005-08-16 | $13.08 | $17.02 | 3,594 | — | — |
| 2005-08-15 | $13.08 | $17.02 | 359 | — | — |
| 2005-08-12 | $13.08 | $17.02 | 2,156 | — | — |
| 2005-08-11 | $12.80 | $16.66 | 5,391 | — | — |
| 2005-08-10 | $12.66 | $16.48 | 0 | — | — |
| 2005-08-09 | $12.66 | $16.48 | 4,312 | — | — |
| 2005-08-08 | $12.66 | $16.48 | 1,078 | — | — |
| 2005-08-05 | $12.79 | $16.64 | 359 | — | — |
| 2005-08-04 | $12.66 | $16.47 | 1,078 | — | — |
| 2005-08-03 | $12.59 | $16.38 | 3,234 | — | — |
| 2005-08-02 | $12.48 | $16.24 | 2,156 | — | — |
| 2005-08-01 | $12.25 | $15.94 | 719 | — | — |
| 2005-07-29 | $12.36 | $16.08 | 9,703 | — | — |
| 2005-07-28 | $12.17 | $15.84 | 2,156 | — | — |
| 2005-07-27 | $12.08 | $15.72 | 3,953 | — | — |
| 2005-07-26 | $12.08 | $15.72 | 3,234 | — | — |
| 2005-07-25 | $11.55 | $15.03 | 8,984 | — | — |
| 2005-07-22 | $11.97 | $15.57 | 2,875 | — | — |
| 2005-07-21 | $11.69 | $15.22 | 4,672 | — | — |
| 2005-07-20 | $11.55 | $15.03 | 0 | — | — |
| 2005-07-19 | $11.55 | $15.03 | 3,234 | — | — |
| 2005-07-18 | $11.61 | $15.11 | 7,547 | — | — |
| 2005-07-15 | $11.69 | $15.21 | 1,078 | — | — |
| 2005-07-14 | $11.51 | $14.97 | 0 | — | — |
| 2005-07-13 | $11.51 | $14.97 | 0 | — | — |
| 2005-07-12 | $11.51 | $14.97 | 1,797 | — | — |
| 2005-07-11 | $11.64 | $15.15 | 2,156 | — | — |
| 2005-07-08 | $11.88 | $15.46 | 2,156 | — | — |
| 2005-07-07 | $11.95 | $15.55 | 0 | — | — |
| 2005-07-06 | $11.95 | $15.55 | 0 | — | — |
| 2005-07-05 | $11.95 | $15.55 | 719 | — | — |
| 2005-07-01 | $11.74 | $15.28 | 719 | — | — |
| 2005-06-30 | $11.97 | $15.57 | 0 | — | — |
| 2005-06-29 | $11.97 | $15.57 | 1,797 | — | — |
| 2005-06-28 | $11.97 | $15.57 | 359 | — | — |
| 2005-06-27 | $11.97 | $15.57 | 3,594 | — | — |
| 2005-06-24 | $11.68 | $15.20 | 359 | — | — |
| 2005-06-23 | $11.31 | $14.72 | 2,516 | — | — |
| 2005-06-22 | $11.64 | $15.14 | 2,875 | — | — |
| 2005-06-21 | $11.58 | $15.07 | 1,437 | — | — |
| 2005-06-20 | $11.39 | $14.82 | 719 | — | — |
| 2005-06-17 | $10.97 | $14.27 | 359 | — | — |
| 2005-06-16 | $11.41 | $14.85 | 6,109 | — | — |
| 2005-06-15 | $11.06 | $14.39 | 3,594 | — | — |
| 2005-06-14 | $11.69 | $15.21 | 0 | — | — |
| 2005-06-13 | $11.69 | $15.21 | 0 | — | — |
| 2005-06-10 | $11.69 | $15.21 | 6,828 | — | — |
| 2005-06-09 | $11.06 | $14.39 | 0 | — | — |
| 2005-06-08 | $11.06 | $14.39 | 2,156 | — | — |
| 2005-06-07 | $11.13 | $14.48 | 0 | — | — |
| 2005-06-06 | $11.13 | $14.48 | 0 | — | — |
| 2005-06-03 | $11.13 | $14.48 | 0 | — | — |
| 2005-06-02 | $11.13 | $14.48 | 0 | — | — |
| 2005-06-01 | $11.13 | $14.48 | 719 | — | — |
| 2005-05-31 | $11.13 | $14.41 | 1,078 | — | — |
| 2005-05-27 | $11.10 | $14.37 | 9,344 | — | — |
| 2005-05-26 | $10.94 | $14.17 | 10,422 | — | — |
| 2005-05-25 | $11.34 | $14.67 | 2,156 | — | — |
| 2005-05-24 | $11.20 | $14.50 | 0 | — | — |
| 2005-05-23 | $11.20 | $14.50 | 0 | — | — |
| 2005-05-20 | $11.20 | $14.50 | 2,156 | — | — |
| 2005-05-19 | $10.72 | $13.87 | 1,437 | — | — |
| 2005-05-18 | $10.44 | $13.51 | 0 | — | — |
| 2005-05-17 | $10.44 | $13.51 | 1,797 | — | — |
| 2005-05-16 | $10.85 | $14.05 | 0 | — | — |
| 2005-05-13 | $10.85 | $14.05 | 5,391 | — | — |
| 2005-05-12 | $10.96 | $14.19 | 1,437 | — | — |
| 2005-05-11 | $11.06 | $14.31 | 3,234 | — | — |
| 2005-05-10 | $10.99 | $14.23 | 719 | — | — |
| 2005-05-09 | $10.78 | $13.96 | 0 | — | — |
| 2005-05-06 | $10.78 | $13.96 | 0 | — | — |
| 2005-05-05 | $10.78 | $13.96 | 719 | — | — |
| 2005-05-04 | $10.57 | $13.69 | 0 | — | — |
| 2005-05-03 | $10.57 | $13.69 | 0 | — | — |
| 2005-05-02 | $10.57 | $13.69 | 0 | — | — |
| 2005-04-29 | $10.57 | $13.69 | 719 | — | — |
| 2005-04-28 | $10.57 | $13.69 | 719 | — | — |
| 2005-04-27 | $10.85 | $14.05 | 0 | — | — |
| 2005-04-26 | $10.85 | $14.05 | 3,594 | — | — |
| 2005-04-25 | $11.19 | $14.49 | 0 | — | — |
| 2005-04-22 | $11.19 | $14.49 | 0 | — | — |
| 2005-04-21 | $11.19 | $14.49 | 0 | — | — |
| 2005-04-20 | $11.19 | $14.49 | 2,875 | — | — |
| 2005-04-19 | $11.69 | $15.13 | 0 | — | — |
| 2005-04-18 | $11.69 | $15.13 | 15,453 | — | — |
| 2005-04-15 | $10.80 | $13.98 | 3,594 | — | — |
| 2005-04-14 | $10.86 | $14.05 | 719 | — | — |
| 2005-04-13 | $11.09 | $14.35 | 719 | — | — |
| 2005-04-12 | $11.29 | $14.62 | 9,344 | — | — |
| 2005-04-11 | $10.85 | $14.05 | 0 | — | — |
| 2005-04-08 | $10.85 | $14.05 | 0 | — | — |
| 2005-04-07 | $10.85 | $14.05 | 1,797 | — | — |
| 2005-04-06 | $10.85 | $14.05 | 0 | — | — |
| 2005-04-05 | $10.85 | $14.05 | 0 | — | — |
| 2005-04-04 | $10.85 | $14.05 | 1,797 | — | — |
| 2005-04-01 | $10.71 | $13.87 | 0 | — | — |
| 2005-03-31 | $10.71 | $13.87 | 1,078 | — | — |
| 2005-03-30 | $10.85 | $14.05 | 6,828 | — | — |
| 2005-03-29 | $10.78 | $13.96 | 359 | — | — |
| 2005-03-28 | $10.99 | $14.23 | 0 | — | — |
| 2005-03-24 | $10.99 | $14.23 | 0 | — | — |
| 2005-03-23 | $10.99 | $14.23 | 14,015 | — | — |
| 2005-03-22 | $10.74 | $13.90 | 2,875 | — | — |
| 2005-03-21 | $11.20 | $14.50 | 0 | — | — |
| 2005-03-18 | $11.20 | $14.50 | 0 | — | — |
| 2005-03-17 | $11.20 | $14.50 | 0 | — | — |
| 2005-03-16 | $11.20 | $14.50 | 2,156 | — | — |
| 2005-03-15 | $11.14 | $14.43 | 4,672 | — | — |
| 2005-03-14 | $11.14 | $14.42 | 1,797 | — | — |
| 2005-03-11 | $11.18 | $14.48 | 0 | — | — |
| 2005-03-10 | $11.18 | $14.48 | 0 | — | — |
| 2005-03-09 | $11.18 | $14.48 | 1,078 | — | — |
| 2005-03-08 | $11.37 | $14.72 | 0 | — | — |
| 2005-03-07 | $11.37 | $14.72 | 11,500 | — | — |
| 2005-03-04 | $10.52 | $13.62 | 0 | — | — |
| 2005-03-03 | $10.52 | $13.62 | 0 | — | — |
| 2005-03-02 | $10.52 | $13.62 | 3,594 | — | — |
| 2005-03-01 | $10.04 | $12.92 | 0 | — | — |
| 2005-02-28 | $10.04 | $12.92 | 0 | — | — |
| 2005-02-25 | $10.04 | $12.92 | 0 | — | — |
| 2005-02-24 | $10.04 | $12.92 | 0 | — | — |
| 2005-02-23 | $10.04 | $12.92 | 3,594 | — | — |
| 2005-02-22 | $10.40 | $13.38 | 359 | — | — |
| 2005-02-18 | $10.30 | $13.25 | 0 | — | — |
| 2005-02-17 | $10.30 | $13.25 | 0 | — | — |
| 2005-02-16 | $10.30 | $13.25 | 5,391 | — | — |
| 2005-02-15 | $10.02 | $12.89 | 0 | — | — |
| 2005-02-14 | $10.02 | $12.89 | 1,078 | — | — |
| 2005-02-11 | $10.05 | $12.93 | 3,953 | — | — |
| 2005-02-10 | $9.88 | $12.71 | 0 | — | — |
| 2005-02-09 | $9.88 | $12.71 | 2,516 | — | — |
| 2005-02-08 | $9.88 | $12.71 | 0 | — | — |
| 2005-02-07 | $9.88 | $12.71 | 1,078 | — | — |
| 2005-02-04 | $9.90 | $12.74 | 4,312 | — | — |
| 2005-02-03 | $9.60 | $12.35 | 0 | — | — |
| 2005-02-02 | $9.60 | $12.35 | 1,078 | — | — |
| 2005-02-01 | $9.60 | $12.35 | 0 | — | — |
| 2005-01-31 | $9.60 | $12.35 | 0 | — | — |
| 2005-01-28 | $9.60 | $12.35 | 2,875 | — | — |
| 2005-01-27 | $9.85 | $12.68 | 0 | — | — |
| 2005-01-26 | $9.85 | $12.68 | 0 | — | — |
| 2005-01-25 | $9.85 | $12.68 | 0 | — | — |
| 2005-01-24 | $9.85 | $12.68 | 0 | — | — |
| 2005-01-21 | $9.85 | $12.68 | 1,797 | — | — |
| 2005-01-20 | $9.74 | $12.53 | 359 | — | — |
| 2005-01-19 | $9.74 | $12.53 | 12,937 | — | — |
| 2005-01-18 | $9.95 | $12.80 | 0 | — | — |
| 2005-01-14 | $9.95 | $12.80 | 5,391 | — | — |
| 2005-01-13 | $9.88 | $12.71 | 1,078 | — | — |
| 2005-01-12 | $10.21 | $13.14 | 1,437 | — | — |
| 2005-01-11 | $10.08 | $12.97 | 8,984 | — | — |
| 2005-01-10 | $10.02 | $12.89 | 0 | — | — |
| 2005-01-07 | $10.02 | $12.89 | 0 | — | — |
| 2005-01-06 | $10.02 | $12.89 | 9,703 | — | — |
| 2005-01-05 | $9.76 | $12.56 | 359 | — | — |
| 2005-01-04 | $9.86 | $12.68 | 0 | — | — |
| 2005-01-03 | $9.86 | $12.68 | 12,578 | — | — |