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
- 1994-04-04 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 | $10.44 | $14.88 | 4,935 | — | — |
| 2005-12-29 | $10.24 | $14.60 | 19,845 | — | — |
| 2005-12-28 | $10.44 | $14.88 | 22,995 | — | — |
| 2005-12-27 | $10.29 | $14.66 | 7,560 | — | — |
| 2005-12-23 | $10.25 | $14.61 | 30,765 | — | — |
| 2005-12-22 | $10.34 | $14.75 | 23,310 | — | — |
| 2005-12-21 | $10.39 | $14.81 | 12,495 | — | — |
| 2005-12-20 | $10.25 | $14.61 | 54,285 | — | — |
| 2005-12-19 | $10.25 | $14.61 | 69,405 | — | — |
| 2005-12-16 | $10.24 | $14.60 | 1,785 | — | — |
| 2005-12-15 | $10.29 | $14.66 | 28,245 | — | — |
| 2005-12-14 | $10.23 | $14.58 | 86,730 | — | — |
| 2005-12-13 | $10.35 | $14.76 | 11,865 | — | — |
| 2005-12-12 | $10.19 | $14.53 | 21,630 | — | — |
| 2005-12-09 | $10.24 | $14.60 | 49,140 | — | — |
| 2005-12-08 | $10.33 | $14.73 | 15,960 | — | — |
| 2005-12-07 | $10.38 | $14.80 | 5,985 | — | — |
| 2005-12-06 | $10.33 | $14.73 | 20,370 | — | — |
| 2005-12-05 | $10.33 | $14.73 | 41,370 | — | — |
| 2005-12-02 | $10.48 | $14.94 | 1,260 | — | — |
| 2005-12-01 | $10.48 | $14.94 | 10,500 | — | — |
| 2005-11-30 | $10.36 | $14.77 | 11,130 | — | — |
| 2005-11-29 | $10.38 | $14.80 | 8,820 | — | — |
| 2005-11-28 | $10.45 | $14.90 | 1,365 | — | — |
| 2005-11-25 | $10.47 | $14.92 | 1,470 | — | — |
| 2005-11-23 | $10.38 | $14.80 | 11,655 | — | — |
| 2005-11-22 | $10.48 | $14.94 | 4,200 | — | — |
| 2005-11-21 | $10.40 | $14.83 | 6,825 | — | — |
| 2005-11-18 | $10.47 | $14.92 | 27,195 | — | — |
| 2005-11-17 | $10.38 | $14.80 | 28,770 | — | — |
| 2005-11-16 | $10.42 | $14.85 | 10,080 | — | — |
| 2005-11-15 | $10.38 | $14.80 | 63,525 | — | — |
| 2005-11-14 | $10.55 | $15.04 | 4,515 | — | — |
| 2005-11-11 | $10.57 | $15.07 | 3,045 | — | — |
| 2005-11-10 | $10.63 | $15.15 | 1,575 | — | — |
| 2005-11-09 | $10.63 | $15.15 | 3,150 | — | — |
| 2005-11-08 | $10.72 | $15.29 | 15,225 | — | — |
| 2005-11-07 | $10.71 | $15.28 | 6,195 | — | — |
| 2005-11-04 | $10.73 | $15.30 | 735 | — | — |
| 2005-11-03 | $10.71 | $15.28 | 2,520 | — | — |
| 2005-11-02 | $10.71 | $15.28 | 3,150 | — | — |
| 2005-11-01 | $10.78 | $15.37 | 7,665 | — | — |
| 2005-10-31 | $10.92 | $15.57 | 9,240 | — | — |
| 2005-10-28 | $10.62 | $15.14 | 3,780 | — | — |
| 2005-10-27 | $10.63 | $15.15 | 4,410 | — | — |
| 2005-10-26 | $10.69 | $15.24 | 4,830 | — | — |
| 2005-10-25 | $10.67 | $15.21 | 11,130 | — | — |
| 2005-10-24 | $10.65 | $15.18 | 1,470 | — | — |
| 2005-10-21 | $10.62 | $15.14 | 23,205 | — | — |
| 2005-10-20 | $10.62 | $15.14 | 4,305 | — | — |
| 2005-10-19 | $10.64 | $15.17 | 3,045 | — | — |
| 2005-10-18 | $10.62 | $15.14 | 6,195 | — | — |
| 2005-10-17 | $10.63 | $15.15 | 630 | — | — |
| 2005-10-14 | $10.67 | $15.09 | 7,455 | — | — |
| 2005-10-13 | $10.78 | $15.25 | 5,355 | — | — |
| 2005-10-12 | $10.65 | $15.06 | 10,395 | — | — |
| 2005-10-11 | $10.95 | $15.49 | 33,390 | — | — |
| 2005-10-10 | $11.24 | $15.89 | 2,730 | — | — |
| 2005-10-07 | $11.19 | $15.83 | 840 | — | — |
| 2005-10-06 | $11.29 | $15.96 | 11,865 | — | — |
| 2005-10-05 | $10.86 | $15.36 | 7,980 | — | — |
| 2005-10-04 | $11.10 | $15.69 | 2,625 | — | — |
| 2005-10-03 | $11.22 | $15.87 | 3,885 | — | — |
| 2005-09-30 | $11.33 | $16.03 | 4,620 | — | — |
| 2005-09-29 | $10.98 | $15.53 | 1,680 | — | — |
| 2005-09-28 | $10.95 | $15.49 | 5,775 | — | — |
| 2005-09-27 | $11.08 | $15.66 | 5,880 | — | — |
| 2005-09-26 | $10.95 | $15.49 | 945 | — | — |
| 2005-09-23 | $10.93 | $15.46 | 17,745 | — | — |
| 2005-09-22 | $10.68 | $15.10 | 12,495 | — | — |
| 2005-09-21 | $10.70 | $15.14 | 5,460 | — | — |
| 2005-09-20 | $11.08 | $15.66 | 11,445 | — | — |
| 2005-09-19 | $10.80 | $15.27 | 17,850 | — | — |
| 2005-09-16 | $10.75 | $15.21 | 10,185 | — | — |
| 2005-09-15 | $10.83 | $15.31 | 3,570 | — | — |
| 2005-09-14 | $10.74 | $15.19 | 3,780 | — | — |
| 2005-09-13 | $10.76 | $15.22 | 10,500 | — | — |
| 2005-09-12 | $11.43 | $16.16 | 32,235 | — | — |
| 2005-09-09 | $11.14 | $15.76 | 42,210 | — | — |
| 2005-09-08 | $10.73 | $15.18 | 10,500 | — | — |
| 2005-09-07 | $10.70 | $15.14 | 14,385 | — | — |
| 2005-09-06 | $10.64 | $15.05 | 32,025 | — | — |
| 2005-09-02 | $10.68 | $15.10 | 2,940 | — | — |
| 2005-09-01 | $11.08 | $15.66 | 10,290 | — | — |
| 2005-08-31 | $10.84 | $15.33 | 27,615 | — | — |
| 2005-08-30 | $10.55 | $14.92 | 50,925 | — | — |
| 2005-08-29 | $10.57 | $14.95 | 43,785 | — | — |
| 2005-08-26 | $10.67 | $15.09 | 41,685 | — | — |
| 2005-08-25 | $10.51 | $14.87 | 12,705 | — | — |
| 2005-08-24 | $10.52 | $14.88 | 56,385 | — | — |
| 2005-08-23 | $10.41 | $14.72 | 78,015 | — | — |
| 2005-08-22 | $10.38 | $14.68 | 17,430 | — | — |
| 2005-08-19 | $10.63 | $15.03 | 9,555 | — | — |
| 2005-08-18 | $10.71 | $15.15 | 315 | — | — |
| 2005-08-17 | $10.74 | $15.19 | 23,940 | — | — |
| 2005-08-16 | $10.60 | $14.99 | 46,620 | — | — |
| 2005-08-15 | $10.66 | $15.07 | 945 | — | — |
| 2005-08-12 | $10.65 | $15.06 | 5,460 | — | — |
| 2005-08-11 | $10.64 | $15.05 | 6,720 | — | — |
| 2005-08-10 | $10.71 | $15.15 | 71,715 | — | — |
| 2005-08-09 | $10.60 | $14.99 | 9,345 | — | — |
| 2005-08-08 | $10.57 | $14.95 | 8,715 | — | — |
| 2005-08-05 | $10.56 | $14.94 | 39,690 | — | — |
| 2005-08-04 | $10.68 | $15.10 | 17,325 | — | — |
| 2005-08-03 | $10.95 | $15.49 | 7,455 | — | — |
| 2005-08-02 | $10.96 | $15.50 | 98,910 | — | — |
| 2005-08-01 | $10.76 | $15.22 | 35,700 | — | — |
| 2005-07-29 | $10.71 | $15.15 | 33,180 | — | — |
| 2005-07-28 | $10.62 | $15.02 | 161,910 | — | — |
| 2005-07-27 | $10.57 | $14.95 | 7,350 | — | — |
| 2005-07-26 | $10.62 | $15.02 | 26,145 | — | — |
| 2005-07-25 | $10.45 | $14.78 | 2,940 | — | — |
| 2005-07-22 | $10.48 | $14.82 | 20,265 | — | — |
| 2005-07-21 | $10.40 | $14.71 | 26,670 | — | — |
| 2005-07-20 | $10.62 | $15.02 | 35,700 | — | — |
| 2005-07-19 | $10.48 | $14.82 | 26,355 | — | — |
| 2005-07-18 | $10.71 | $15.15 | 10,605 | — | — |
| 2005-07-15 | $10.73 | $15.18 | 7,245 | — | — |
| 2005-07-14 | $10.76 | $15.22 | 7,035 | — | — |
| 2005-07-13 | $10.71 | $15.03 | 10,605 | — | — |
| 2005-07-12 | $10.49 | $14.71 | 62,580 | — | — |
| 2005-07-11 | $10.67 | $14.96 | 9,450 | — | — |
| 2005-07-08 | $10.71 | $15.03 | 24,045 | — | — |
| 2005-07-07 | $10.80 | $15.15 | 2,940 | — | — |
| 2005-07-06 | $10.74 | $15.07 | 2,310 | — | — |
| 2005-07-05 | $10.86 | $15.23 | 3,885 | — | — |
| 2005-07-01 | $10.80 | $15.15 | 10,710 | — | — |
| 2005-06-30 | $10.81 | $15.17 | 630 | — | — |
| 2005-06-29 | $10.81 | $15.17 | 18,900 | — | — |
| 2005-06-28 | $10.87 | $15.25 | 6,615 | — | — |
| 2005-06-27 | $10.86 | $15.23 | 4,515 | — | — |
| 2005-06-24 | $10.81 | $15.17 | 26,355 | — | — |
| 2005-06-23 | $11.19 | $15.70 | 1,575 | — | — |
| 2005-06-22 | $11.19 | $15.70 | 3,465 | — | — |
| 2005-06-21 | $11.19 | $15.70 | 945 | — | — |
| 2005-06-20 | $11.20 | $15.71 | 3,465 | — | — |
| 2005-06-17 | $11.05 | $15.50 | 23,730 | — | — |
| 2005-06-16 | $11.37 | $15.95 | 14,175 | — | — |
| 2005-06-15 | $11.29 | $15.83 | 3,675 | — | — |
| 2005-06-14 | $11.43 | $16.03 | 525 | — | — |
| 2005-06-13 | $11.39 | $15.98 | 5,985 | — | — |
| 2005-06-10 | $11.29 | $15.83 | 1,260 | — | — |
| 2005-06-09 | $11.29 | $15.83 | 945 | — | — |
| 2005-06-08 | $11.41 | $16.01 | 21,945 | — | — |
| 2005-06-07 | $11.43 | $16.03 | 41,685 | — | — |
| 2005-06-06 | $11.23 | $15.75 | 3,150 | — | — |
| 2005-06-03 | $11.08 | $15.54 | 5,775 | — | — |
| 2005-06-02 | $11.33 | $15.90 | 30,240 | — | — |
| 2005-06-01 | $11.19 | $15.70 | 18,270 | — | — |
| 2005-05-31 | $11.34 | $15.91 | 9,135 | — | — |
| 2005-05-27 | $11.00 | $15.43 | 7,140 | — | — |
| 2005-05-26 | $11.10 | $15.57 | 13,335 | — | — |
| 2005-05-25 | $10.98 | $15.40 | 44,762 | — | — |
| 2005-05-24 | $10.70 | $15.02 | 0 | — | — |
| 2005-05-23 | $10.70 | $15.02 | 17,530 | — | — |
| 2005-05-20 | $10.55 | $14.80 | 8,269 | — | — |
| 2005-05-19 | $10.76 | $15.09 | 331 | — | — |
| 2005-05-18 | $10.76 | $15.09 | 772 | — | — |
| 2005-05-17 | $10.72 | $15.04 | 3,969 | — | — |
| 2005-05-16 | $10.88 | $15.27 | 3,859 | — | — |
| 2005-05-13 | $10.55 | $14.80 | 16,097 | — | — |
| 2005-05-12 | $10.63 | $14.91 | 551 | — | — |
| 2005-05-11 | $10.43 | $14.63 | 10,694 | — | — |
| 2005-05-10 | $10.98 | $15.40 | 1,985 | — | — |
| 2005-05-09 | $10.81 | $15.17 | 5,182 | — | — |
| 2005-05-06 | $11.17 | $15.66 | 3,638 | — | — |
| 2005-05-05 | $10.75 | $15.08 | 4,631 | — | — |
| 2005-05-04 | $10.88 | $15.27 | 6,174 | — | — |
| 2005-05-03 | $10.98 | $15.40 | 3,638 | — | — |
| 2005-05-02 | $10.70 | $15.02 | 10,033 | — | — |
| 2005-04-29 | $10.88 | $15.27 | 1,323 | — | — |
| 2005-04-28 | $10.48 | $14.70 | 1,654 | — | — |
| 2005-04-27 | $10.53 | $14.77 | 3,969 | — | — |
| 2005-04-26 | $10.78 | $15.12 | 662 | — | — |
| 2005-04-25 | $10.85 | $15.22 | 221 | — | — |
| 2005-04-22 | $10.43 | $14.63 | 1,103 | — | — |
| 2005-04-21 | $10.88 | $15.27 | 4,741 | — | — |
| 2005-04-20 | $10.66 | $14.95 | 1,103 | — | — |
| 2005-04-19 | $10.57 | $14.82 | 4,961 | — | — |
| 2005-04-18 | $10.45 | $14.66 | 2,426 | — | — |
| 2005-04-15 | $10.47 | $14.69 | 882 | — | — |
| 2005-04-14 | $10.55 | $14.80 | 1,103 | — | — |
| 2005-04-13 | $10.78 | $15.00 | 662 | — | — |
| 2005-04-12 | $10.57 | $14.71 | 3,969 | — | — |
| 2005-04-11 | $10.66 | $14.84 | 6,284 | — | — |
| 2005-04-08 | $10.70 | $14.90 | 1,323 | — | — |
| 2005-04-07 | $10.53 | $14.66 | 14,222 | — | — |
| 2005-04-06 | $10.48 | $14.59 | 4,631 | — | — |
| 2005-04-05 | $10.64 | $14.81 | 3,859 | — | — |
| 2005-04-04 | $10.71 | $14.91 | 4,190 | — | — |
| 2005-04-01 | $11.02 | $15.34 | 15,545 | — | — |
| 2005-03-31 | $11.17 | $15.56 | 1,764 | — | — |
| 2005-03-30 | $10.88 | $15.15 | 1,874 | — | — |
| 2005-03-29 | $11.00 | $15.32 | 3,528 | — | — |
| 2005-03-28 | $11.18 | $15.57 | 9,371 | — | — |
| 2005-03-24 | $11.48 | $15.99 | 221 | — | — |
| 2005-03-23 | $11.38 | $15.85 | 5,072 | — | — |
| 2005-03-22 | $11.55 | $16.08 | 4,741 | — | — |
| 2005-03-21 | $11.48 | $15.99 | 12,569 | — | — |
| 2005-03-18 | $11.25 | $15.66 | 10,805 | — | — |
| 2005-03-17 | $11.52 | $16.04 | 7,166 | — | — |
| 2005-03-16 | $11.55 | $16.08 | 3,528 | — | — |
| 2005-03-15 | $11.56 | $16.10 | 10,474 | — | — |
| 2005-03-14 | $11.56 | $16.10 | 7,607 | — | — |
| 2005-03-11 | $11.50 | $16.01 | 0 | — | — |
| 2005-03-10 | $11.50 | $16.01 | 2,977 | — | — |
| 2005-03-09 | $11.57 | $16.11 | 3,859 | — | — |
| 2005-03-08 | $11.56 | $16.09 | 0 | — | — |
| 2005-03-07 | $11.56 | $16.09 | 2,095 | — | — |
| 2005-03-04 | $11.56 | $16.10 | 0 | — | — |
| 2005-03-03 | $11.56 | $16.10 | 4,961 | — | — |
| 2005-03-02 | $11.56 | $16.10 | 441 | — | — |
| 2005-03-01 | $11.56 | $16.10 | 10,915 | — | — |
| 2005-02-28 | $11.56 | $16.10 | 6,395 | — | — |
| 2005-02-25 | $11.56 | $16.10 | 7,056 | — | — |
| 2005-02-24 | $11.63 | $16.19 | 1,544 | — | — |
| 2005-02-23 | $11.57 | $16.11 | 5,072 | — | — |
| 2005-02-22 | $11.57 | $16.11 | 12,458 | — | — |
| 2005-02-18 | $11.82 | $16.46 | 2,756 | — | — |
| 2005-02-17 | $11.79 | $16.42 | 9,371 | — | — |
| 2005-02-16 | $12.02 | $16.73 | 4,300 | — | — |
| 2005-02-15 | $12.11 | $16.86 | 5,072 | — | — |
| 2005-02-14 | $11.88 | $16.54 | 4,961 | — | — |
| 2005-02-11 | $12.02 | $16.73 | 16,868 | — | — |
| 2005-02-10 | $11.79 | $16.42 | 30,209 | — | — |
| 2005-02-09 | $11.82 | $16.46 | 3,859 | — | — |
| 2005-02-08 | $11.84 | $16.48 | 1,654 | — | — |
| 2005-02-07 | $11.84 | $16.48 | 2,205 | — | — |
| 2005-02-04 | $11.82 | $16.46 | 6,174 | — | — |
| 2005-02-03 | $11.80 | $16.43 | 1,874 | — | — |
| 2005-02-02 | $11.85 | $16.49 | 3,087 | — | — |
| 2005-02-01 | $11.83 | $16.47 | 5,292 | — | — |
| 2005-01-31 | $11.80 | $16.43 | 4,190 | — | — |
| 2005-01-28 | $11.73 | $16.33 | 11,576 | — | — |
| 2005-01-27 | $11.84 | $16.48 | 3,087 | — | — |
| 2005-01-26 | $11.76 | $16.38 | 5,182 | — | — |
| 2005-01-25 | $11.85 | $16.49 | 23,594 | — | — |
| 2005-01-24 | $11.82 | $16.46 | 6,836 | — | — |
| 2005-01-21 | $11.79 | $16.42 | 1,323 | — | — |
| 2005-01-20 | $11.79 | $16.42 | 551 | — | — |
| 2005-01-19 | $11.90 | $16.57 | 3,638 | — | — |
| 2005-01-18 | $11.85 | $16.49 | 1,764 | — | — |
| 2005-01-14 | $11.75 | $16.35 | 42,777 | — | — |
| 2005-01-13 | $11.83 | $16.47 | 2,977 | — | — |
| 2005-01-12 | $11.91 | $16.47 | 1,654 | — | — |
| 2005-01-11 | $11.79 | $16.31 | 6,174 | — | — |
| 2005-01-10 | $11.87 | $16.42 | 3,308 | — | — |
| 2005-01-07 | $11.88 | $16.43 | 4,520 | — | — |
| 2005-01-06 | $11.82 | $16.34 | 2,536 | — | — |
| 2005-01-05 | $11.96 | $16.54 | 662 | — | — |
| 2005-01-04 | $11.98 | $16.57 | 5,402 | — | — |
| 2005-01-03 | $12.02 | $16.62 | 4,520 | — | — |