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
- 1995-01-20 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 | $15.00 | $15.00 | 42,041 | — | — |
| 2005-12-29 | $15.03 | $15.03 | 3,760 | — | — |
| 2005-12-28 | $15.02 | $15.02 | 29,395 | — | — |
| 2005-12-27 | $15.02 | $15.02 | 12,817 | — | — |
| 2005-12-23 | $14.55 | $14.55 | 18,970 | — | — |
| 2005-12-22 | $14.53 | $14.53 | 29,053 | — | — |
| 2005-12-21 | $14.48 | $14.48 | 17,432 | — | — |
| 2005-12-20 | $14.48 | $14.48 | 43,238 | — | — |
| 2005-12-19 | $14.42 | $14.42 | 23,584 | — | — |
| 2005-12-16 | $14.11 | $14.11 | 22,730 | — | — |
| 2005-12-15 | $13.81 | $13.81 | 41,358 | — | — |
| 2005-12-14 | $14.39 | $14.39 | 18,970 | — | — |
| 2005-12-13 | $14.71 | $14.71 | 15,210 | — | — |
| 2005-12-12 | $14.72 | $14.72 | 33,496 | — | — |
| 2005-12-09 | $14.71 | $14.71 | 18,628 | — | — |
| 2005-12-08 | $14.70 | $14.70 | 8,374 | — | — |
| 2005-12-07 | $14.69 | $14.69 | 8,203 | — | — |
| 2005-12-06 | $14.83 | $14.83 | 17,603 | — | — |
| 2005-12-05 | $14.62 | $14.62 | 55,201 | — | — |
| 2005-12-02 | $14.68 | $14.68 | 69,727 | — | — |
| 2005-12-01 | $14.27 | $14.27 | 135,353 | — | — |
| 2005-11-30 | $14.15 | $14.15 | 16,406 | — | — |
| 2005-11-29 | $13.75 | $13.75 | 77,760 | — | — |
| 2005-11-28 | $13.65 | $13.65 | 32,471 | — | — |
| 2005-11-25 | $14.34 | $14.34 | 8,887 | — | — |
| 2005-11-23 | $14.37 | $14.37 | 13,672 | — | — |
| 2005-11-22 | $14.27 | $14.27 | 55,713 | — | — |
| 2005-11-21 | $14.26 | $14.26 | 27,344 | — | — |
| 2005-11-18 | $14.18 | $14.18 | 15,723 | — | — |
| 2005-11-17 | $14.28 | $14.28 | 1,196 | — | — |
| 2005-11-16 | $14.14 | $14.14 | 11,963 | — | — |
| 2005-11-15 | $14.06 | $14.06 | 4,956 | — | — |
| 2005-11-14 | $14.26 | $14.26 | 17,774 | — | — |
| 2005-11-11 | $14.28 | $14.28 | 42,212 | — | — |
| 2005-11-10 | $14.22 | $14.22 | 12,817 | — | — |
| 2005-11-09 | $14.51 | $14.51 | 44,947 | — | — |
| 2005-11-08 | $13.86 | $13.86 | 5,127 | — | — |
| 2005-11-07 | $13.84 | $13.84 | 27,173 | — | — |
| 2005-11-04 | $13.81 | $13.81 | 9,741 | — | — |
| 2005-11-03 | $14.00 | $14.00 | 38,282 | — | — |
| 2005-11-02 | $13.70 | $13.70 | 5,640 | — | — |
| 2005-11-01 | $13.51 | $13.51 | 12,476 | — | — |
| 2005-10-31 | $13.67 | $13.67 | 41,358 | — | — |
| 2005-10-28 | $13.69 | $13.69 | 8,032 | — | — |
| 2005-10-27 | $13.60 | $13.60 | 23,926 | — | — |
| 2005-10-26 | $13.30 | $13.30 | 59,644 | — | — |
| 2005-10-25 | $12.35 | $12.35 | 11,792 | — | — |
| 2005-10-24 | $12.44 | $12.44 | 25,122 | — | — |
| 2005-10-21 | $12.30 | $12.30 | 87,672 | — | — |
| 2005-10-20 | $12.32 | $12.32 | 18,115 | — | — |
| 2005-10-19 | $12.23 | $12.23 | 38,623 | — | — |
| 2005-10-18 | $12.17 | $12.17 | 29,737 | — | — |
| 2005-10-17 | $12.22 | $12.22 | 25,806 | — | — |
| 2005-10-14 | $12.49 | $12.49 | 36,573 | — | — |
| 2005-10-13 | $12.54 | $12.54 | 36,060 | — | — |
| 2005-10-12 | $12.60 | $12.60 | 7,007 | — | — |
| 2005-10-11 | $12.90 | $12.90 | 12,134 | — | — |
| 2005-10-10 | $13.07 | $13.07 | 3,247 | — | — |
| 2005-10-07 | $12.80 | $12.80 | 24,951 | — | — |
| 2005-10-06 | $12.74 | $12.74 | 21,192 | — | — |
| 2005-10-05 | $12.87 | $12.87 | 19,824 | — | — |
| 2005-10-04 | $13.25 | $13.25 | 12,134 | — | — |
| 2005-10-03 | $13.17 | $13.17 | 32,813 | — | — |
| 2005-09-30 | $13.43 | $13.43 | 5,127 | — | — |
| 2005-09-29 | $13.05 | $13.05 | 3,760 | — | — |
| 2005-09-28 | $13.08 | $13.08 | 10,425 | — | — |
| 2005-09-27 | $13.10 | $13.10 | 44,263 | — | — |
| 2005-09-26 | $13.33 | $13.33 | 58,960 | — | — |
| 2005-09-23 | $13.28 | $13.28 | 20,850 | — | — |
| 2005-09-22 | $13.38 | $13.38 | 26,831 | — | — |
| 2005-09-21 | $13.40 | $13.40 | 22,559 | — | — |
| 2005-09-20 | $13.42 | $13.42 | 35,718 | — | — |
| 2005-09-19 | $13.33 | $13.33 | 23,755 | — | — |
| 2005-09-16 | $13.26 | $13.26 | 19,483 | — | — |
| 2005-09-15 | $12.96 | $12.96 | 8,203 | — | — |
| 2005-09-14 | $12.97 | $12.97 | 22,901 | — | — |
| 2005-09-13 | $13.07 | $13.07 | 5,127 | — | — |
| 2005-09-12 | $13.21 | $13.21 | 5,981 | — | — |
| 2005-09-09 | $13.36 | $13.36 | 11,621 | — | — |
| 2005-09-08 | $13.37 | $13.37 | 9,741 | — | — |
| 2005-09-07 | $13.28 | $13.28 | 40,332 | — | — |
| 2005-09-06 | $13.43 | $13.43 | 2,905 | — | — |
| 2005-09-02 | $13.37 | $13.37 | 5,981 | — | — |
| 2005-09-01 | $13.48 | $13.48 | 8,545 | — | — |
| 2005-08-31 | $13.39 | $13.39 | 8,203 | — | — |
| 2005-08-30 | $13.27 | $13.27 | 9,741 | — | — |
| 2005-08-29 | $13.22 | $13.22 | 29,737 | — | — |
| 2005-08-26 | $13.48 | $13.48 | 5,640 | — | — |
| 2005-08-25 | $13.46 | $13.46 | 29,907 | — | — |
| 2005-08-24 | $13.82 | $13.82 | 10,254 | — | — |
| 2005-08-23 | $13.58 | $13.58 | 133,986 | — | — |
| 2005-08-22 | $13.75 | $13.75 | 21,704 | — | — |
| 2005-08-19 | $13.87 | $13.87 | 22,046 | — | — |
| 2005-08-18 | $13.67 | $13.67 | 15,210 | — | — |
| 2005-08-17 | $13.90 | $13.90 | 73,145 | — | — |
| 2005-08-16 | $13.69 | $13.69 | 34,522 | — | — |
| 2005-08-15 | $13.77 | $13.77 | 31,787 | — | — |
| 2005-08-12 | $13.62 | $13.62 | 10,938 | — | — |
| 2005-08-11 | $13.83 | $13.83 | 40,845 | — | — |
| 2005-08-10 | $13.98 | $13.98 | 14,868 | — | — |
| 2005-08-09 | $13.93 | $13.93 | 62,891 | — | — |
| 2005-08-08 | $13.75 | $13.75 | 32,129 | — | — |
| 2005-08-05 | $13.75 | $13.75 | 4,102 | — | — |
| 2005-08-04 | $14.12 | $14.12 | 62,378 | — | — |
| 2005-08-03 | $14.15 | $14.15 | 13,672 | — | — |
| 2005-08-02 | $14.44 | $14.44 | 27,173 | — | — |
| 2005-08-01 | $13.91 | $13.91 | 13,843 | — | — |
| 2005-07-29 | $14.07 | $14.07 | 99,806 | — | — |
| 2005-07-28 | $14.04 | $14.04 | 7,178 | — | — |
| 2005-07-27 | $13.68 | $13.68 | 32,813 | — | — |
| 2005-07-26 | $12.84 | $12.84 | 6,494 | — | — |
| 2005-07-25 | $12.94 | $12.94 | 13,501 | — | — |
| 2005-07-22 | $12.99 | $12.99 | 28,028 | — | — |
| 2005-07-21 | $12.88 | $12.88 | 12,134 | — | — |
| 2005-07-20 | $12.99 | $12.99 | 12,476 | — | — |
| 2005-07-19 | $12.77 | $12.77 | 2,393 | — | — |
| 2005-07-18 | $12.69 | $12.69 | 11,792 | — | — |
| 2005-07-15 | $12.74 | $12.74 | 4,614 | — | — |
| 2005-07-14 | $12.61 | $12.61 | 854 | — | — |
| 2005-07-13 | $12.74 | $12.74 | 2,905 | — | — |
| 2005-07-12 | $12.62 | $12.62 | 1,538 | — | — |
| 2005-07-11 | $12.79 | $12.79 | 10,254 | — | — |
| 2005-07-08 | $12.28 | $12.28 | 3,418 | — | — |
| 2005-07-07 | $12.21 | $12.21 | 3,589 | — | — |
| 2005-07-06 | $12.03 | $12.03 | 21,021 | — | — |
| 2005-07-05 | $11.96 | $11.96 | 50,415 | — | — |
| 2005-07-01 | $12.22 | $12.22 | 9,058 | — | — |
| 2005-06-30 | $11.69 | $11.69 | 20,166 | — | — |
| 2005-06-29 | $11.78 | $11.78 | 24,610 | — | — |
| 2005-06-28 | $11.85 | $11.85 | 7,007 | — | — |
| 2005-06-27 | $11.57 | $11.57 | 28,198 | — | — |
| 2005-06-24 | $11.79 | $11.79 | 9,912 | — | — |
| 2005-06-23 | $11.78 | $11.78 | 47,339 | — | — |
| 2005-06-22 | $12.02 | $12.02 | 8,887 | — | — |
| 2005-06-21 | $12.14 | $12.14 | 58,960 | — | — |
| 2005-06-20 | $12.07 | $12.07 | 12,647 | — | — |
| 2005-06-17 | $12.29 | $12.29 | 40,332 | — | — |
| 2005-06-16 | $12.38 | $12.38 | 61,866 | — | — |
| 2005-06-15 | $11.61 | $11.61 | 25,293 | — | — |
| 2005-06-14 | $11.09 | $11.09 | 18,970 | — | — |
| 2005-06-13 | $10.44 | $10.44 | 149,367 | — | — |
| 2005-06-10 | $10.82 | $10.82 | 27,173 | — | — |
| 2005-06-09 | $10.78 | $10.78 | 20,850 | — | — |
| 2005-06-08 | $10.90 | $10.90 | 11,108 | — | — |
| 2005-06-07 | $10.81 | $10.81 | 79,469 | — | — |
| 2005-06-06 | $11.06 | $11.06 | 3,931 | — | — |
| 2005-06-03 | $11.12 | $11.12 | 21,533 | — | — |
| 2005-06-02 | $11.13 | $11.13 | 29,053 | — | — |
| 2005-06-01 | $11.05 | $11.05 | 32,471 | — | — |
| 2005-05-31 | $11.16 | $11.16 | 28,028 | — | — |
| 2005-05-27 | $11.22 | $11.22 | 10,425 | — | — |
| 2005-05-26 | $11.10 | $11.10 | 65,626 | — | — |
| 2005-05-25 | $11.09 | $11.09 | 10,596 | — | — |
| 2005-05-24 | $11.08 | $11.08 | 38,453 | — | — |
| 2005-05-23 | $11.12 | $11.12 | 34,522 | — | — |
| 2005-05-20 | $10.90 | $10.90 | 32,300 | — | — |
| 2005-05-19 | $10.87 | $10.87 | 28,540 | — | — |
| 2005-05-18 | $11.17 | $11.17 | 27,173 | — | — |
| 2005-05-17 | $11.10 | $11.10 | 77,930 | — | — |
| 2005-05-16 | $10.70 | $10.70 | 42,383 | — | — |
| 2005-05-13 | $10.77 | $10.77 | 81,861 | — | — |
| 2005-05-12 | $10.65 | $10.65 | 72,974 | — | — |
| 2005-05-11 | $10.61 | $10.61 | 13,501 | — | — |
| 2005-05-10 | $10.97 | $10.97 | 7,178 | — | — |
| 2005-05-09 | $11.11 | $11.11 | 12,305 | — | — |
| 2005-05-06 | $11.15 | $11.15 | 24,610 | — | — |
| 2005-05-05 | $11.16 | $11.16 | 25,464 | — | — |
| 2005-05-04 | $11.41 | $11.41 | 23,242 | — | — |
| 2005-05-03 | $11.20 | $11.20 | 20,508 | — | — |
| 2005-05-02 | $11.15 | $11.15 | 57,764 | — | — |
| 2005-04-29 | $11.22 | $11.22 | 22,046 | — | — |
| 2005-04-28 | $11.19 | $11.19 | 29,395 | — | — |
| 2005-04-27 | $11.17 | $11.17 | 18,799 | — | — |
| 2005-04-26 | $11.13 | $11.13 | 14,526 | — | — |
| 2005-04-25 | $11.19 | $11.19 | 44,776 | — | — |
| 2005-04-22 | $11.24 | $11.24 | 97,584 | — | — |
| 2005-04-21 | $11.32 | $11.32 | 52,124 | — | — |
| 2005-04-20 | $11.44 | $11.44 | 103,053 | — | — |
| 2005-04-19 | $11.36 | $11.36 | 160,475 | — | — |
| 2005-04-18 | $11.36 | $11.36 | 100,318 | — | — |
| 2005-04-15 | $11.64 | $11.64 | 19,483 | — | — |
| 2005-04-14 | $11.61 | $11.61 | 22,559 | — | — |
| 2005-04-13 | $11.64 | $11.64 | 48,877 | — | — |
| 2005-04-12 | $11.75 | $11.75 | 15,894 | — | — |
| 2005-04-11 | $11.81 | $11.81 | 24,951 | — | — |
| 2005-04-08 | $11.69 | $11.69 | 34,522 | — | — |
| 2005-04-07 | $11.67 | $11.67 | 42,725 | — | — |
| 2005-04-06 | $11.61 | $11.61 | 52,808 | — | — |
| 2005-04-05 | $12.05 | $12.05 | 23,413 | — | — |
| 2005-04-04 | $11.94 | $11.94 | 37,598 | — | — |
| 2005-04-01 | $11.76 | $11.76 | 88,868 | — | — |
| 2005-03-31 | $11.80 | $11.80 | 41,187 | — | — |
| 2005-03-30 | $11.43 | $11.43 | 58,277 | — | — |
| 2005-03-29 | $11.18 | $11.18 | 106,983 | — | — |
| 2005-03-28 | $11.39 | $11.39 | 89,381 | — | — |
| 2005-03-24 | $11.60 | $11.60 | 49,732 | — | — |
| 2005-03-23 | $11.42 | $11.42 | 6,494 | — | — |
| 2005-03-22 | $11.67 | $11.67 | 18,286 | — | — |
| 2005-03-21 | $11.70 | $11.70 | 29,907 | — | — |
| 2005-03-18 | $11.66 | $11.66 | 33,496 | — | — |
| 2005-03-17 | $11.75 | $11.75 | 21,362 | — | — |
| 2005-03-16 | $11.77 | $11.77 | 56,397 | — | — |
| 2005-03-15 | $11.84 | $11.84 | 24,610 | — | — |
| 2005-03-14 | $11.70 | $11.70 | 98,097 | — | — |
| 2005-03-11 | $11.43 | $11.43 | 40,674 | — | — |
| 2005-03-10 | $11.36 | $11.36 | 65,967 | — | — |
| 2005-03-09 | $11.19 | $11.19 | 23,413 | — | — |
| 2005-03-08 | $11.03 | $11.03 | 25,293 | — | — |
| 2005-03-07 | $10.94 | $10.94 | 27,686 | — | — |
| 2005-03-04 | $10.91 | $10.91 | 21,533 | — | — |
| 2005-03-03 | $10.84 | $10.84 | 66,993 | — | — |
| 2005-03-02 | $10.87 | $10.87 | 49,903 | — | — |
| 2005-03-01 | $10.94 | $10.94 | 166,969 | — | — |
| 2005-02-28 | $11.06 | $11.06 | 66,138 | — | — |
| 2005-02-25 | $11.01 | $11.01 | 89,381 | — | — |
| 2005-02-24 | $10.87 | $10.87 | 100,831 | — | — |
| 2005-02-23 | $10.77 | $10.77 | 51,270 | — | — |
| 2005-02-22 | $10.98 | $10.98 | 14,185 | — | — |
| 2005-02-18 | $11.01 | $11.01 | 13,843 | — | — |
| 2005-02-17 | $11.18 | $11.18 | 9,912 | — | — |
| 2005-02-16 | $11.13 | $11.13 | 39,136 | — | — |
| 2005-02-15 | $11.22 | $11.22 | 27,686 | — | — |
| 2005-02-14 | $11.12 | $11.12 | 12,305 | — | — |
| 2005-02-11 | $11.15 | $11.15 | 18,457 | — | — |
| 2005-02-10 | $11.01 | $11.01 | 26,489 | — | — |
| 2005-02-09 | $10.77 | $10.77 | 17,432 | — | — |
| 2005-02-08 | $10.94 | $10.94 | 25,806 | — | — |
| 2005-02-07 | $10.98 | $10.98 | 58,448 | — | — |
| 2005-02-04 | $10.70 | $10.70 | 9,741 | — | — |
| 2005-02-03 | $10.62 | $10.62 | 44,776 | — | — |
| 2005-02-02 | $10.63 | $10.63 | 50,415 | — | — |
| 2005-02-01 | $10.59 | $10.59 | 105,103 | — | — |
| 2005-01-31 | $10.56 | $10.56 | 86,304 | — | — |
| 2005-01-28 | $10.54 | $10.54 | 24,780 | — | — |
| 2005-01-27 | $10.56 | $10.56 | 36,060 | — | — |
| 2005-01-26 | $10.12 | $10.12 | 33,496 | — | — |
| 2005-01-25 | $10.15 | $10.15 | 5,469 | — | — |
| 2005-01-24 | $10.21 | $10.21 | 19,995 | — | — |
| 2005-01-21 | $10.39 | $10.39 | 11,792 | — | — |
| 2005-01-20 | $10.67 | $10.67 | 50,415 | — | — |
| 2005-01-19 | $9.95 | $9.95 | 16,919 | — | — |
| 2005-01-18 | $9.84 | $9.84 | 11,108 | — | — |
| 2005-01-14 | $9.60 | $9.60 | 25,635 | — | — |
| 2005-01-13 | $9.94 | $9.94 | 11,792 | — | — |
| 2005-01-12 | $9.70 | $9.70 | 16,748 | — | — |
| 2005-01-11 | $9.69 | $9.69 | 67,676 | — | — |
| 2005-01-10 | $9.87 | $9.87 | 16,748 | — | — |
| 2005-01-07 | $9.67 | $9.67 | 17,774 | — | — |
| 2005-01-06 | $9.65 | $9.65 | 12,134 | — | — |
| 2005-01-05 | $9.71 | $9.71 | 14,526 | — | — |
| 2005-01-04 | $9.58 | $9.58 | 25,293 | — | — |
| 2005-01-03 | $9.92 | $9.92 | 28,028 | — | — |