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
- 1999-07-13 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 | $10.55 | $11.32 | 400 | — | — |
| 2005-12-29 | $10.48 | $11.24 | 400 | — | — |
| 2005-12-28 | $10.55 | $11.32 | 4,300 | — | — |
| 2005-12-27 | $11.00 | $11.80 | 700 | — | — |
| 2005-12-23 | $10.83 | $11.62 | 300 | — | — |
| 2005-12-22 | $10.90 | $11.62 | 300 | — | — |
| 2005-12-21 | $11.05 | $11.78 | 400 | — | — |
| 2005-12-20 | $11.25 | $11.99 | 100 | — | — |
| 2005-12-19 | $11.00 | $11.72 | 2,300 | — | — |
| 2005-12-16 | $11.00 | $11.72 | 200 | — | — |
| 2005-12-15 | $11.04 | $11.77 | 200 | — | — |
| 2005-12-14 | $11.01 | $11.73 | 1,100 | — | — |
| 2005-12-13 | $10.95 | $11.67 | 7,100 | — | — |
| 2005-12-12 | $11.05 | $11.78 | 2,500 | — | — |
| 2005-12-09 | $11.25 | $11.99 | 1,300 | — | — |
| 2005-12-08 | $11.30 | $12.04 | 0 | — | — |
| 2005-12-07 | $11.30 | $12.04 | 200 | — | — |
| 2005-12-06 | $11.48 | $12.23 | 200 | — | — |
| 2005-12-05 | $11.48 | $12.23 | 400 | — | — |
| 2005-12-02 | $11.50 | $12.26 | 2,000 | — | — |
| 2005-12-01 | $11.00 | $11.72 | 300 | — | — |
| 2005-11-30 | $10.75 | $11.46 | 1,100 | — | — |
| 2005-11-29 | $11.10 | $11.83 | 400 | — | — |
| 2005-11-28 | $11.49 | $12.24 | 2,100 | — | — |
| 2005-11-25 | $11.75 | $12.52 | 800 | — | — |
| 2005-11-23 | $11.50 | $12.26 | 1,200 | — | — |
| 2005-11-22 | $11.00 | $11.72 | 500 | — | — |
| 2005-11-21 | $11.00 | $11.72 | 1,100 | — | — |
| 2005-11-18 | $10.75 | $11.46 | 500 | — | — |
| 2005-11-17 | $11.25 | $11.99 | 500 | — | — |
| 2005-11-16 | $11.20 | $11.94 | 0 | — | — |
| 2005-11-15 | $11.20 | $11.94 | 0 | — | — |
| 2005-11-14 | $11.20 | $11.94 | 0 | — | — |
| 2005-11-11 | $11.20 | $11.94 | 200 | — | — |
| 2005-11-10 | $11.40 | $12.15 | 300 | — | — |
| 2005-11-09 | $11.40 | $12.15 | 400 | — | — |
| 2005-11-08 | $11.50 | $12.26 | 100 | — | — |
| 2005-11-07 | $11.25 | $11.99 | 2,200 | — | — |
| 2005-11-04 | $11.90 | $12.68 | 100 | — | — |
| 2005-11-03 | $12.00 | $12.79 | 2,200 | — | — |
| 2005-11-02 | $12.00 | $12.79 | 2,800 | — | — |
| 2005-11-01 | $9.95 | $10.60 | 2,000 | — | — |
| 2005-10-31 | $9.75 | $10.39 | 400 | — | — |
| 2005-10-28 | $9.30 | $9.91 | 100 | — | — |
| 2005-10-27 | $9.25 | $9.86 | 1,300 | — | — |
| 2005-10-26 | $8.95 | $9.54 | 4,600 | — | — |
| 2005-10-25 | $9.26 | $9.87 | 1,300 | — | — |
| 2005-10-24 | $9.25 | $9.86 | 2,500 | — | — |
| 2005-10-21 | $9.50 | $10.12 | 3,100 | — | — |
| 2005-10-20 | $9.75 | $10.39 | 18,300 | — | — |
| 2005-10-19 | $10.00 | $10.66 | 5,000 | — | — |
| 2005-10-18 | $10.30 | $10.98 | 2,000 | — | — |
| 2005-10-17 | $10.35 | $11.03 | 6,100 | — | — |
| 2005-10-14 | $10.80 | $11.51 | 2,300 | — | — |
| 2005-10-13 | $11.00 | $11.72 | 8,700 | — | — |
| 2005-10-12 | $11.01 | $11.73 | 800 | — | — |
| 2005-10-11 | $11.60 | $12.36 | 0 | — | — |
| 2005-10-10 | $11.60 | $12.36 | 500 | — | — |
| 2005-10-07 | $11.60 | $12.36 | 500 | — | — |
| 2005-10-06 | $11.85 | $12.63 | 2,900 | — | — |
| 2005-10-05 | $11.90 | $12.68 | 300 | — | — |
| 2005-10-04 | $11.74 | $12.51 | 700 | — | — |
| 2005-10-03 | $11.39 | $12.14 | 2,300 | — | — |
| 2005-09-30 | $12.02 | $12.81 | 0 | — | — |
| 2005-09-29 | $12.02 | $12.81 | 3,600 | — | — |
| 2005-09-28 | $11.75 | $12.52 | 8,800 | — | — |
| 2005-09-27 | $11.84 | $12.62 | 2,400 | — | — |
| 2005-09-26 | $11.88 | $12.66 | 700 | — | — |
| 2005-09-23 | $12.07 | $12.86 | 2,400 | — | — |
| 2005-09-22 | $12.05 | $12.84 | 4,700 | — | — |
| 2005-09-21 | $12.77 | $13.53 | 700 | — | — |
| 2005-09-20 | $12.77 | $13.53 | 0 | — | — |
| 2005-09-19 | $12.77 | $13.53 | 1,600 | — | — |
| 2005-09-16 | $13.00 | $13.78 | 100 | — | — |
| 2005-09-15 | $13.01 | $13.79 | 400 | — | — |
| 2005-09-14 | $13.25 | $14.04 | 600 | — | — |
| 2005-09-13 | $13.25 | $14.04 | 1,000 | — | — |
| 2005-09-12 | $13.74 | $14.56 | 100 | — | — |
| 2005-09-09 | $13.94 | $14.77 | 0 | — | — |
| 2005-09-08 | $13.94 | $14.77 | 1,000 | — | — |
| 2005-09-07 | $13.09 | $13.87 | 0 | — | — |
| 2005-09-06 | $13.09 | $13.87 | 2,100 | — | — |
| 2005-09-02 | $13.34 | $14.14 | 1,000 | — | — |
| 2005-09-01 | $13.25 | $14.04 | 3,200 | — | — |
| 2005-08-31 | $14.15 | $15.00 | 3,600 | — | — |
| 2005-08-30 | $13.41 | $14.21 | 700 | — | — |
| 2005-08-29 | $13.40 | $14.20 | 500 | — | — |
| 2005-08-26 | $13.54 | $14.35 | 0 | — | — |
| 2005-08-25 | $13.54 | $14.35 | 300 | — | — |
| 2005-08-24 | $13.67 | $14.49 | 100 | — | — |
| 2005-08-23 | $13.71 | $14.53 | 100 | — | — |
| 2005-08-22 | $13.50 | $14.31 | 600 | — | — |
| 2005-08-19 | $13.22 | $14.01 | 2,100 | — | — |
| 2005-08-18 | $13.12 | $13.91 | 1,300 | — | — |
| 2005-08-17 | $13.30 | $14.10 | 5,200 | — | — |
| 2005-08-16 | $13.75 | $14.57 | 1,800 | — | — |
| 2005-08-15 | $14.00 | $14.84 | 700 | — | — |
| 2005-08-12 | $13.82 | $14.65 | 6,200 | — | — |
| 2005-08-11 | $13.90 | $14.73 | 6,500 | — | — |
| 2005-08-10 | $13.75 | $14.57 | 5,400 | — | — |
| 2005-08-09 | $14.75 | $15.63 | 6,900 | — | — |
| 2005-08-08 | $16.23 | $17.20 | 7,800 | — | — |
| 2005-08-05 | $15.58 | $16.51 | 2,500 | — | — |
| 2005-08-04 | $15.87 | $16.82 | 4,300 | — | — |
| 2005-08-03 | $16.24 | $17.21 | 25,200 | — | — |
| 2005-08-02 | $14.30 | $15.16 | 14,800 | — | — |
| 2005-08-01 | $12.50 | $13.25 | 1,500 | — | — |
| 2005-07-29 | $12.18 | $12.91 | 4,000 | — | — |
| 2005-07-28 | $12.15 | $12.88 | 900 | — | — |
| 2005-07-27 | $12.20 | $12.93 | 6,200 | — | — |
| 2005-07-26 | $12.91 | $13.68 | 1,100 | — | — |
| 2005-07-25 | $12.93 | $13.70 | 0 | — | — |
| 2005-07-22 | $12.93 | $13.70 | 3,700 | — | — |
| 2005-07-21 | $13.20 | $13.99 | 200 | — | — |
| 2005-07-20 | $13.47 | $14.28 | 200 | — | — |
| 2005-07-19 | $13.20 | $13.99 | 3,800 | — | — |
| 2005-07-18 | $13.65 | $14.47 | 3,900 | — | — |
| 2005-07-15 | $13.95 | $14.78 | 500 | — | — |
| 2005-07-14 | $14.10 | $14.94 | 700 | — | — |
| 2005-07-13 | $14.20 | $15.05 | 2,100 | — | — |
| 2005-07-12 | $14.70 | $15.58 | 1,200 | — | — |
| 2005-07-11 | $14.28 | $15.13 | 1,600 | — | — |
| 2005-07-08 | $14.39 | $15.25 | 3,700 | — | — |
| 2005-07-07 | $14.70 | $15.58 | 6,000 | — | — |
| 2005-07-06 | $14.49 | $15.36 | 11,400 | — | — |
| 2005-07-05 | $13.20 | $13.99 | 800 | — | — |
| 2005-07-01 | $13.28 | $14.07 | 1,200 | — | — |
| 2005-06-30 | $13.00 | $13.78 | 600 | — | — |
| 2005-06-29 | $13.00 | $13.78 | 6,000 | — | — |
| 2005-06-28 | $13.00 | $13.78 | 10,400 | — | — |
| 2005-06-27 | $14.10 | $14.94 | 2,700 | — | — |
| 2005-06-24 | $14.20 | $15.05 | 8,200 | — | — |
| 2005-06-23 | $14.90 | $15.79 | 300 | — | — |
| 2005-06-22 | $15.00 | $15.90 | 16,500 | — | — |
| 2005-06-21 | $15.24 | $16.15 | 5,400 | — | — |
| 2005-06-20 | $15.65 | $16.51 | 12,100 | — | — |
| 2005-06-17 | $14.40 | $15.19 | 6,300 | — | — |
| 2005-06-16 | $14.64 | $15.45 | 28,300 | — | — |
| 2005-06-15 | $15.66 | $16.52 | 61,600 | — | — |
| 2005-06-14 | $14.25 | $15.04 | 9,800 | — | — |
| 2005-06-13 | $13.73 | $14.49 | 16,000 | — | — |
| 2005-06-10 | $12.02 | $12.68 | 2,300 | — | — |
| 2005-06-09 | $11.87 | $12.52 | 2,900 | — | — |
| 2005-06-08 | $12.10 | $12.77 | 2,600 | — | — |
| 2005-06-07 | $12.00 | $12.66 | 1,200 | — | — |
| 2005-06-06 | $11.91 | $12.57 | 100 | — | — |
| 2005-06-03 | $12.02 | $12.68 | 1,100 | — | — |
| 2005-06-02 | $12.01 | $12.67 | 1,400 | — | — |
| 2005-06-01 | $12.00 | $12.66 | 900 | — | — |
| 2005-05-31 | $11.90 | $12.56 | 1,400 | — | — |
| 2005-05-27 | $11.91 | $12.57 | 1,000 | — | — |
| 2005-05-26 | $11.75 | $12.40 | 2,500 | — | — |
| 2005-05-25 | $11.59 | $12.23 | 4,400 | — | — |
| 2005-05-24 | $11.29 | $11.91 | 4,500 | — | — |
| 2005-05-23 | $11.87 | $12.52 | 5,700 | — | — |
| 2005-05-20 | $12.10 | $12.77 | 1,000 | — | — |
| 2005-05-19 | $12.35 | $13.03 | 1,200 | — | — |
| 2005-05-18 | $12.10 | $12.77 | 0 | — | — |
| 2005-05-17 | $12.10 | $12.77 | 1,100 | — | — |
| 2005-05-16 | $12.37 | $13.05 | 0 | — | — |
| 2005-05-13 | $12.37 | $13.05 | 3,700 | — | — |
| 2005-05-12 | $12.09 | $12.76 | 1,300 | — | — |
| 2005-05-11 | $12.24 | $12.91 | 900 | — | — |
| 2005-05-10 | $12.46 | $13.15 | 2,800 | — | — |
| 2005-05-09 | $12.49 | $13.18 | 3,600 | — | — |
| 2005-05-06 | $11.94 | $12.60 | 0 | — | — |
| 2005-05-05 | $11.94 | $12.60 | 4,100 | — | — |
| 2005-05-04 | $12.03 | $12.69 | 4,000 | — | — |
| 2005-05-03 | $12.11 | $12.78 | 3,200 | — | — |
| 2005-05-02 | $11.70 | $12.34 | 2,000 | — | — |
| 2005-04-29 | $12.10 | $12.77 | 0 | — | — |
| 2005-04-28 | $12.10 | $12.77 | 100 | — | — |
| 2005-04-27 | $12.00 | $12.66 | 3,600 | — | — |
| 2005-04-26 | $12.00 | $12.66 | 5,300 | — | — |
| 2005-04-25 | $12.50 | $13.19 | 900 | — | — |
| 2005-04-22 | $12.50 | $13.19 | 0 | — | — |
| 2005-04-21 | $12.50 | $13.19 | 14,100 | — | — |
| 2005-04-20 | $12.00 | $12.66 | 1,500 | — | — |
| 2005-04-19 | $11.95 | $12.61 | 6,400 | — | — |
| 2005-04-18 | $11.36 | $11.99 | 900 | — | — |
| 2005-04-15 | $11.50 | $12.13 | 1,500 | — | — |
| 2005-04-14 | $11.30 | $11.92 | 27,300 | — | — |
| 2005-04-13 | $11.45 | $12.08 | 2,700 | — | — |
| 2005-04-12 | $11.75 | $12.40 | 18,100 | — | — |
| 2005-04-11 | $12.27 | $12.95 | 3,100 | — | — |
| 2005-04-08 | $13.00 | $13.72 | 8,700 | — | — |
| 2005-04-07 | $14.48 | $15.28 | 2,800 | — | — |
| 2005-04-06 | $14.40 | $15.19 | 6,100 | — | — |
| 2005-04-05 | $14.00 | $14.77 | 4,400 | — | — |
| 2005-04-04 | $13.50 | $14.24 | 7,800 | — | — |
| 2005-04-01 | $13.50 | $14.24 | 16,200 | — | — |
| 2005-03-31 | $12.97 | $13.68 | 26,400 | — | — |
| 2005-03-30 | $11.53 | $12.17 | 11,000 | — | — |
| 2005-03-29 | $12.13 | $12.80 | 20,800 | — | — |
| 2005-03-28 | $15.00 | $15.65 | 8,200 | — | — |
| 2005-03-24 | $15.68 | $16.36 | 7,900 | — | — |
| 2005-03-23 | $15.25 | $15.91 | 9,000 | — | — |
| 2005-03-22 | $16.51 | $17.22 | 4,700 | — | — |
| 2005-03-21 | $17.23 | $17.97 | 22,600 | — | — |
| 2005-03-18 | $17.04 | $17.78 | 61,000 | — | — |
| 2005-03-17 | $18.25 | $19.04 | 41,700 | — | — |
| 2005-03-16 | $15.25 | $15.91 | 11,100 | — | — |
| 2005-03-15 | $16.37 | $17.08 | 20,900 | — | — |
| 2005-03-14 | $14.90 | $15.54 | 16,100 | — | — |
| 2005-03-11 | $13.33 | $13.91 | 11,600 | — | — |
| 2005-03-10 | $13.96 | $14.56 | 16,700 | — | — |
| 2005-03-09 | $15.96 | $16.65 | 8,000 | — | — |
| 2005-03-08 | $15.76 | $16.44 | 2,400 | — | — |
| 2005-03-07 | $16.00 | $16.69 | 2,900 | — | — |
| 2005-03-04 | $15.91 | $16.60 | 10,500 | — | — |
| 2005-03-03 | $15.51 | $16.18 | 16,000 | — | — |
| 2005-03-02 | $16.00 | $16.69 | 35,400 | — | — |
| 2005-03-01 | $16.40 | $17.11 | 44,300 | — | — |
| 2005-02-28 | $13.99 | $14.59 | 24,200 | — | — |
| 2005-02-25 | $12.36 | $12.89 | 13,700 | — | — |
| 2005-02-24 | $11.11 | $11.59 | 5,900 | — | — |
| 2005-02-23 | $10.76 | $11.22 | 1,700 | — | — |
| 2005-02-22 | $10.75 | $11.21 | 20,300 | — | — |
| 2005-02-18 | $10.16 | $10.60 | 2,900 | — | — |
| 2005-02-17 | $10.15 | $10.59 | 1,600 | — | — |
| 2005-02-16 | $10.10 | $10.54 | 6,400 | — | — |
| 2005-02-15 | $9.46 | $9.87 | 2,700 | — | — |
| 2005-02-14 | $9.41 | $9.82 | 11,600 | — | — |
| 2005-02-11 | $9.40 | $9.81 | 2,000 | — | — |
| 2005-02-10 | $9.61 | $10.02 | 1,000 | — | — |
| 2005-02-09 | $9.80 | $10.22 | 0 | — | — |
| 2005-02-08 | $9.80 | $10.22 | 800 | — | — |
| 2005-02-07 | $9.91 | $10.34 | 2,900 | — | — |
| 2005-02-04 | $9.92 | $10.35 | 2,400 | — | — |
| 2005-02-03 | $9.95 | $10.38 | 700 | — | — |
| 2005-02-02 | $9.91 | $10.34 | 0 | — | — |
| 2005-02-01 | $9.91 | $10.34 | 100 | — | — |
| 2005-01-31 | $10.08 | $10.51 | 1,000 | — | — |
| 2005-01-28 | $9.99 | $10.42 | 2,500 | — | — |
| 2005-01-27 | $9.85 | $10.28 | 3,200 | — | — |
| 2005-01-26 | $9.95 | $10.38 | 2,100 | — | — |
| 2005-01-25 | $10.15 | $10.59 | 3,400 | — | — |
| 2005-01-24 | $10.53 | $10.98 | 2,100 | — | — |
| 2005-01-21 | $10.40 | $10.85 | 2,700 | — | — |
| 2005-01-20 | $10.24 | $10.68 | 300 | — | — |
| 2005-01-19 | $10.25 | $10.69 | 6,500 | — | — |
| 2005-01-18 | $10.29 | $10.73 | 5,200 | — | — |
| 2005-01-14 | $9.98 | $10.41 | 2,700 | — | — |
| 2005-01-13 | $9.95 | $10.38 | 15,200 | — | — |
| 2005-01-12 | $10.79 | $11.26 | 7,800 | — | — |
| 2005-01-11 | $11.15 | $11.63 | 2,300 | — | — |
| 2005-01-10 | $11.00 | $11.47 | 5,300 | — | — |
| 2005-01-07 | $11.02 | $11.50 | 10,600 | — | — |
| 2005-01-06 | $11.60 | $12.10 | 50,900 | — | — |
| 2005-01-05 | $12.25 | $12.78 | 24,700 | — | — |
| 2005-01-04 | $10.30 | $10.74 | 26,500 | — | — |
| 2005-01-03 | $10.17 | $10.61 | 7,500 | — | — |