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
- 1999-04-01 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 | $14.55 | $21.05 | 165,024 | — | — |
| 2005-12-29 | $14.51 | $20.99 | 74,476 | — | — |
| 2005-12-28 | $14.51 | $21.00 | 105,262 | — | — |
| 2005-12-27 | $14.59 | $21.10 | 1,087,934 | — | — |
| 2005-12-23 | $14.71 | $21.28 | 1,003,045 | — | — |
| 2005-12-22 | $14.75 | $21.35 | 251,497 | — | — |
| 2005-12-21 | $14.80 | $21.41 | 104,357 | — | — |
| 2005-12-20 | $14.86 | $21.49 | 104,809 | — | — |
| 2005-12-19 | $14.90 | $21.55 | 88,511 | — | — |
| 2005-12-16 | $14.88 | $21.53 | 61,573 | — | — |
| 2005-12-15 | $14.89 | $21.55 | 47,085 | — | — |
| 2005-12-14 | $14.94 | $21.62 | 200,111 | — | — |
| 2005-12-13 | $14.86 | $21.50 | 65,421 | — | — |
| 2005-12-12 | $14.81 | $21.42 | 90,774 | — | — |
| 2005-12-09 | $14.80 | $21.42 | 73,118 | — | — |
| 2005-12-08 | $14.71 | $21.28 | 104,809 | — | — |
| 2005-12-07 | $14.81 | $21.42 | 89,416 | — | — |
| 2005-12-06 | $14.80 | $21.42 | 130,389 | — | — |
| 2005-12-05 | $14.78 | $21.39 | 251,950 | — | — |
| 2005-12-02 | $14.83 | $21.46 | 140,349 | — | — |
| 2005-12-01 | $14.82 | $21.44 | 288,848 | — | — |
| 2005-11-30 | $15.08 | $21.82 | 859,074 | — | — |
| 2005-11-29 | $14.97 | $21.65 | 77,871 | — | — |
| 2005-11-28 | $14.89 | $21.54 | 118,165 | — | — |
| 2005-11-25 | $14.78 | $21.38 | 39,841 | — | — |
| 2005-11-23 | $14.85 | $21.48 | 227,728 | — | — |
| 2005-11-22 | $14.70 | $21.26 | 82,399 | — | — |
| 2005-11-21 | $14.73 | $21.31 | 106,168 | — | — |
| 2005-11-18 | $14.70 | $21.27 | 97,792 | — | — |
| 2005-11-17 | $14.76 | $21.36 | 85,341 | — | — |
| 2005-11-16 | $14.87 | $21.51 | 74,928 | — | — |
| 2005-11-15 | $14.98 | $21.48 | 110,242 | — | — |
| 2005-11-14 | $15.14 | $21.71 | 92,359 | — | — |
| 2005-11-11 | $15.17 | $21.75 | 121,108 | — | — |
| 2005-11-10 | $15.24 | $21.86 | 119,976 | — | — |
| 2005-11-09 | $15.21 | $21.81 | 117,260 | — | — |
| 2005-11-08 | $15.24 | $21.85 | 39,615 | — | — |
| 2005-11-07 | $15.24 | $21.86 | 102,093 | — | — |
| 2005-11-04 | $15.23 | $21.84 | 115,449 | — | — |
| 2005-11-03 | $15.15 | $21.73 | 23,542 | — | — |
| 2005-11-02 | $15.21 | $21.82 | 52,971 | — | — |
| 2005-11-01 | $15.40 | $21.77 | 149,631 | — | — |
| 2005-10-31 | $15.41 | $21.78 | 152,121 | — | — |
| 2005-10-28 | $15.37 | $21.73 | 44,821 | — | — |
| 2005-10-27 | $15.32 | $21.65 | 64,289 | — | — |
| 2005-10-26 | $15.28 | $21.60 | 83,304 | — | — |
| 2005-10-25 | $15.18 | $21.45 | 98,245 | — | — |
| 2005-10-24 | $15.29 | $21.61 | 102,093 | — | — |
| 2005-10-21 | $15.09 | $21.32 | 129,936 | — | — |
| 2005-10-20 | $15.12 | $21.37 | 47,764 | — | — |
| 2005-10-19 | $14.99 | $21.19 | 56,819 | — | — |
| 2005-10-18 | $15.02 | $21.22 | 87,379 | — | — |
| 2005-10-17 | $14.92 | $21.09 | 53,423 | — | — |
| 2005-10-14 | $15.00 | $21.20 | 48,443 | — | — |
| 2005-10-13 | $14.98 | $21.18 | 50,481 | — | — |
| 2005-10-12 | $15.02 | $21.23 | 25,580 | — | — |
| 2005-10-11 | $15.04 | $21.25 | 35,766 | — | — |
| 2005-10-10 | $15.02 | $21.23 | 19,694 | — | — |
| 2005-10-07 | $15.11 | $21.35 | 68,590 | — | — |
| 2005-10-06 | $15.21 | $21.50 | 67,458 | — | — |
| 2005-10-05 | $15.13 | $21.39 | 96,660 | — | — |
| 2005-10-04 | $15.27 | $21.58 | 35,993 | — | — |
| 2005-10-03 | $15.26 | $21.57 | 107,299 | — | — |
| 2005-09-30 | $15.12 | $21.37 | 48,670 | — | — |
| 2005-09-29 | $15.02 | $21.22 | 148,046 | — | — |
| 2005-09-28 | $15.12 | $21.37 | 34,408 | — | — |
| 2005-09-27 | $15.09 | $21.34 | 58,856 | — | — |
| 2005-09-26 | $15.08 | $21.32 | 38,030 | — | — |
| 2005-09-23 | $15.01 | $21.22 | 51,386 | — | — |
| 2005-09-22 | $15.02 | $21.23 | 87,832 | — | — |
| 2005-09-21 | $15.13 | $21.39 | 54,782 | — | — |
| 2005-09-20 | $15.14 | $21.40 | 45,953 | — | — |
| 2005-09-19 | $15.10 | $21.34 | 72,665 | — | — |
| 2005-09-16 | $15.11 | $21.36 | 43,237 | — | — |
| 2005-09-15 | $15.13 | $21.39 | 53,650 | — | — |
| 2005-09-14 | $15.11 | $21.35 | 30,107 | — | — |
| 2005-09-13 | $15.21 | $21.49 | 22,411 | — | — |
| 2005-09-12 | $15.24 | $21.54 | 52,065 | — | — |
| 2005-09-09 | $15.17 | $21.44 | 23,769 | — | — |
| 2005-09-08 | $15.17 | $21.44 | 13,582 | — | — |
| 2005-09-07 | $15.32 | $21.65 | 54,102 | — | — |
| 2005-09-06 | $15.13 | $21.39 | 54,102 | — | — |
| 2005-09-02 | $15.23 | $21.52 | 52,518 | — | — |
| 2005-09-01 | $15.16 | $21.42 | 40,520 | — | — |
| 2005-08-31 | $14.91 | $21.08 | 70,854 | — | — |
| 2005-08-30 | $14.85 | $20.99 | 81,040 | — | — |
| 2005-08-29 | $15.07 | $21.30 | 79,909 | — | — |
| 2005-08-26 | $15.25 | $21.56 | 63,610 | — | — |
| 2005-08-25 | $15.10 | $21.34 | 107,526 | — | — |
| 2005-08-24 | $15.17 | $21.45 | 49,801 | — | — |
| 2005-08-23 | $14.98 | $21.17 | 95,981 | — | — |
| 2005-08-22 | $15.13 | $21.39 | 56,366 | — | — |
| 2005-08-19 | $15.01 | $21.21 | 47,538 | — | — |
| 2005-08-18 | $15.19 | $21.47 | 63,157 | — | — |
| 2005-08-17 | $15.03 | $21.24 | 73,344 | — | — |
| 2005-08-16 | $15.17 | $21.44 | 205,770 | — | — |
| 2005-08-15 | $15.12 | $21.37 | 179,059 | — | — |
| 2005-08-12 | $15.03 | $21.24 | 82,625 | — | — |
| 2005-08-11 | $15.11 | $21.36 | 138,765 | — | — |
| 2005-08-10 | $15.11 | $21.35 | 102,772 | — | — |
| 2005-08-09 | $15.03 | $21.25 | 113,864 | — | — |
| 2005-08-08 | $14.83 | $20.96 | 243,574 | — | — |
| 2005-08-05 | $15.62 | $22.07 | 54,555 | — | — |
| 2005-08-04 | $15.79 | $22.32 | 41,652 | — | — |
| 2005-08-03 | $15.93 | $22.52 | 346,346 | — | — |
| 2005-08-02 | $16.12 | $22.48 | 56,819 | — | — |
| 2005-08-01 | $16.08 | $22.42 | 43,689 | — | — |
| 2005-07-29 | $15.90 | $22.17 | 61,120 | — | — |
| 2005-07-28 | $15.95 | $22.24 | 45,500 | — | — |
| 2005-07-27 | $16.01 | $22.32 | 61,346 | — | — |
| 2005-07-26 | $15.88 | $22.14 | 34,408 | — | — |
| 2005-07-25 | $15.88 | $22.13 | 25,127 | — | — |
| 2005-07-22 | $15.84 | $22.08 | 52,065 | — | — |
| 2005-07-21 | $15.72 | $21.91 | 115,901 | — | — |
| 2005-07-20 | $15.70 | $21.89 | 107,752 | — | — |
| 2005-07-19 | $15.48 | $21.58 | 92,812 | — | — |
| 2005-07-18 | $15.57 | $21.71 | 77,645 | — | — |
| 2005-07-15 | $15.64 | $21.81 | 50,707 | — | — |
| 2005-07-14 | $15.48 | $21.58 | 43,689 | — | — |
| 2005-07-13 | $15.65 | $21.81 | 86,926 | — | — |
| 2005-07-12 | $15.49 | $21.60 | 52,518 | — | — |
| 2005-07-11 | $15.43 | $21.51 | 42,558 | — | — |
| 2005-07-08 | $15.43 | $21.51 | 52,291 | — | — |
| 2005-07-07 | $15.36 | $21.42 | 53,876 | — | — |
| 2005-07-06 | $15.16 | $21.14 | 60,441 | — | — |
| 2005-07-05 | $15.23 | $21.23 | 65,647 | — | — |
| 2005-07-01 | $15.17 | $21.15 | 82,172 | — | — |
| 2005-06-30 | $15.23 | $21.23 | 96,434 | — | — |
| 2005-06-29 | $15.05 | $20.99 | 54,782 | — | — |
| 2005-06-28 | $14.88 | $20.75 | 57,498 | — | — |
| 2005-06-27 | $14.98 | $20.88 | 56,819 | — | — |
| 2005-06-24 | $14.76 | $20.58 | 104,809 | — | — |
| 2005-06-23 | $14.93 | $20.82 | 33,729 | — | — |
| 2005-06-22 | $14.87 | $20.72 | 111,827 | — | — |
| 2005-06-21 | $14.92 | $20.80 | 93,038 | — | — |
| 2005-06-20 | $14.86 | $20.71 | 70,627 | — | — |
| 2005-06-17 | $14.81 | $20.64 | 99,150 | — | — |
| 2005-06-16 | $14.89 | $20.76 | 39,615 | — | — |
| 2005-06-15 | $14.77 | $20.59 | 55,008 | — | — |
| 2005-06-14 | $14.77 | $20.59 | 45,727 | — | — |
| 2005-06-13 | $14.73 | $20.53 | 138,312 | — | — |
| 2005-06-10 | $14.86 | $20.71 | 127,899 | — | — |
| 2005-06-09 | $14.80 | $20.63 | 58,403 | — | — |
| 2005-06-08 | $14.89 | $20.75 | 79,003 | — | — |
| 2005-06-07 | $14.89 | $20.75 | 98,245 | — | — |
| 2005-06-06 | $15.02 | $20.93 | 103,677 | — | — |
| 2005-06-03 | $14.96 | $20.85 | 41,878 | — | — |
| 2005-06-02 | $14.90 | $20.78 | 89,416 | — | — |
| 2005-06-01 | $14.93 | $20.82 | 132,200 | — | — |
| 2005-05-31 | $14.63 | $20.40 | 394,110 | — | — |
| 2005-05-27 | $14.64 | $20.42 | 98,245 | — | — |
| 2005-05-26 | $14.65 | $20.43 | 118,392 | — | — |
| 2005-05-25 | $14.90 | $20.78 | 39,841 | — | — |
| 2005-05-24 | $14.95 | $20.85 | 53,423 | — | — |
| 2005-05-23 | $15.03 | $20.96 | 55,913 | — | — |
| 2005-05-20 | $15.01 | $20.93 | 68,816 | — | — |
| 2005-05-19 | $14.96 | $20.86 | 79,230 | — | — |
| 2005-05-18 | $15.04 | $20.97 | 48,896 | — | — |
| 2005-05-17 | $15.00 | $20.91 | 82,625 | — | — |
| 2005-05-16 | $14.88 | $20.75 | 129,031 | — | — |
| 2005-05-13 | $14.80 | $20.64 | 46,406 | — | — |
| 2005-05-12 | $14.70 | $20.50 | 70,854 | — | — |
| 2005-05-11 | $14.95 | $20.85 | 48,670 | — | — |
| 2005-05-10 | $14.86 | $20.71 | 73,344 | — | — |
| 2005-05-09 | $15.04 | $20.96 | 93,264 | — | — |
| 2005-05-06 | $15.07 | $21.01 | 59,083 | — | — |
| 2005-05-05 | $15.19 | $21.18 | 57,951 | — | — |
| 2005-05-04 | $15.09 | $21.03 | 109,337 | — | — |
| 2005-05-03 | $15.02 | $20.63 | 111,827 | — | — |
| 2005-05-02 | $15.02 | $20.63 | 68,364 | — | — |
| 2005-04-29 | $15.00 | $20.60 | 39,615 | — | — |
| 2005-04-28 | $15.01 | $20.62 | 37,125 | — | — |
| 2005-04-27 | $14.91 | $20.48 | 50,254 | — | — |
| 2005-04-26 | $15.02 | $20.63 | 58,177 | — | — |
| 2005-04-25 | $15.02 | $20.62 | 64,289 | — | — |
| 2005-04-22 | $14.84 | $20.39 | 105,941 | — | — |
| 2005-04-21 | $14.87 | $20.42 | 42,331 | — | — |
| 2005-04-20 | $15.03 | $20.65 | 61,346 | — | — |
| 2005-04-19 | $14.99 | $20.59 | 68,137 | — | — |
| 2005-04-18 | $14.85 | $20.39 | 100,282 | — | — |
| 2005-04-15 | $14.97 | $20.56 | 60,441 | — | — |
| 2005-04-14 | $15.27 | $20.98 | 112,732 | — | — |
| 2005-04-13 | $15.24 | $20.93 | 99,603 | — | — |
| 2005-04-12 | $15.39 | $21.14 | 113,638 | — | — |
| 2005-04-11 | $15.40 | $21.16 | 63,157 | — | — |
| 2005-04-08 | $15.49 | $21.27 | 46,859 | — | — |
| 2005-04-07 | $15.53 | $21.33 | 40,973 | — | — |
| 2005-04-06 | $15.46 | $21.23 | 40,294 | — | — |
| 2005-04-05 | $15.37 | $21.12 | 69,948 | — | — |
| 2005-04-04 | $15.43 | $21.20 | 136,954 | — | — |
| 2005-04-01 | $15.47 | $21.25 | 79,682 | — | — |
| 2005-03-31 | $15.30 | $21.02 | 76,739 | — | — |
| 2005-03-30 | $15.44 | $21.21 | 153,252 | — | — |
| 2005-03-29 | $15.40 | $21.16 | 67,458 | — | — |
| 2005-03-28 | $15.57 | $21.39 | 123,145 | — | — |
| 2005-03-24 | $15.60 | $21.43 | 105,488 | — | — |
| 2005-03-23 | $15.77 | $21.66 | 54,102 | — | — |
| 2005-03-22 | $15.91 | $21.86 | 58,177 | — | — |
| 2005-03-21 | $16.03 | $22.02 | 33,729 | — | — |
| 2005-03-18 | $16.14 | $22.17 | 35,540 | — | — |
| 2005-03-17 | $16.19 | $22.24 | 74,476 | — | — |
| 2005-03-16 | $16.11 | $22.12 | 70,401 | — | — |
| 2005-03-15 | $16.14 | $22.17 | 50,933 | — | — |
| 2005-03-14 | $16.21 | $22.27 | 115,675 | — | — |
| 2005-03-11 | $16.07 | $22.07 | 92,585 | — | — |
| 2005-03-10 | $16.23 | $22.30 | 138,538 | — | — |
| 2005-03-09 | $16.22 | $22.28 | 58,177 | — | — |
| 2005-03-08 | $16.34 | $22.45 | 81,493 | — | — |
| 2005-03-07 | $16.32 | $22.41 | 101,640 | — | — |
| 2005-03-04 | $16.42 | $22.55 | 106,168 | — | — |
| 2005-03-03 | $16.08 | $22.09 | 66,100 | — | — |
| 2005-03-02 | $16.19 | $22.24 | 74,928 | — | — |
| 2005-03-01 | $16.19 | $22.24 | 95,528 | — | — |
| 2005-02-28 | $16.04 | $22.03 | 79,909 | — | — |
| 2005-02-25 | $16.08 | $22.09 | 72,438 | — | — |
| 2005-02-24 | $16.12 | $22.14 | 102,319 | — | — |
| 2005-02-23 | $16.04 | $22.03 | 167,514 | — | — |
| 2005-02-22 | $16.03 | $22.02 | 124,051 | — | — |
| 2005-02-18 | $16.14 | $22.17 | 145,330 | — | — |
| 2005-02-17 | $16.24 | $22.31 | 132,653 | — | — |
| 2005-02-16 | $16.15 | $22.18 | 71,080 | — | — |
| 2005-02-15 | $16.23 | $22.29 | 81,720 | — | — |
| 2005-02-14 | $16.19 | $22.24 | 148,951 | — | — |
| 2005-02-11 | $16.12 | $22.14 | 86,247 | — | — |
| 2005-02-10 | $16.08 | $22.09 | 95,075 | — | — |
| 2005-02-09 | $16.12 | $22.14 | 125,409 | — | — |
| 2005-02-08 | $16.23 | $22.29 | 233,387 | — | — |
| 2005-02-07 | $15.90 | $21.84 | 122,013 | — | — |
| 2005-02-04 | $15.64 | $21.49 | 208,260 | — | — |
| 2005-02-03 | $15.51 | $21.30 | 140,123 | — | — |
| 2005-02-02 | $15.52 | $21.32 | 116,807 | — | — |
| 2005-02-01 | $15.95 | $21.60 | 105,941 | — | — |
| 2005-01-31 | $15.90 | $21.54 | 122,466 | — | — |
| 2005-01-28 | $15.90 | $21.54 | 83,531 | — | — |
| 2005-01-27 | $15.82 | $21.43 | 116,128 | — | — |
| 2005-01-26 | $15.67 | $21.23 | 153,026 | — | — |
| 2005-01-25 | $15.65 | $21.19 | 191,509 | — | — |
| 2005-01-24 | $15.12 | $20.48 | 49,801 | — | — |
| 2005-01-21 | $15.18 | $20.56 | 39,162 | — | — |
| 2005-01-20 | $15.18 | $20.57 | 54,102 | — | — |
| 2005-01-19 | $15.15 | $20.52 | 31,918 | — | — |
| 2005-01-18 | $15.21 | $20.60 | 57,272 | — | — |
| 2005-01-14 | $15.00 | $20.32 | 43,463 | — | — |
| 2005-01-13 | $15.14 | $20.51 | 94,170 | — | — |
| 2005-01-12 | $14.99 | $20.31 | 102,319 | — | — |
| 2005-01-11 | $15.24 | $20.64 | 100,961 | — | — |
| 2005-01-10 | $15.24 | $20.64 | 65,874 | — | — |
| 2005-01-07 | $15.25 | $20.66 | 77,419 | — | — |
| 2005-01-06 | $15.34 | $20.78 | 71,533 | — | — |
| 2005-01-05 | $15.46 | $20.94 | 97,565 | — | — |
| 2005-01-04 | $15.51 | $21.01 | 67,232 | — | — |
| 2005-01-03 | $15.73 | $21.30 | 75,608 | — | — |