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
- 1994-05-16 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 | $14.40 | $14.43 | 212,490 | — | — |
| 2005-12-29 | $14.80 | $14.83 | 539,470 | — | — |
| 2005-12-28 | $15.00 | $15.03 | 529,550 | — | — |
| 2005-12-27 | $13.60 | $13.63 | 225,610 | — | — |
| 2005-12-23 | $13.70 | $13.73 | 145,290 | — | — |
| 2005-12-22 | $14.00 | $14.03 | 250,670 | — | — |
| 2005-12-21 | $13.50 | $13.53 | 147,410 | — | — |
| 2005-12-20 | $13.10 | $13.12 | 162,440 | — | — |
| 2005-12-19 | $13.50 | $13.53 | 215,570 | — | — |
| 2005-12-16 | $13.50 | $13.53 | 112,370 | — | — |
| 2005-12-15 | $13.60 | $13.63 | 242,530 | — | — |
| 2005-12-14 | $13.60 | $13.63 | 409,840 | — | — |
| 2005-12-13 | $14.40 | $14.43 | 548,050 | — | — |
| 2005-12-12 | $14.20 | $14.23 | 1,125,730 | — | — |
| 2005-12-09 | $13.10 | $13.12 | 622,040 | — | — |
| 2005-12-08 | $13.20 | $13.23 | 293,600 | — | — |
| 2005-12-07 | $13.20 | $13.23 | 459,880 | — | — |
| 2005-12-06 | $13.10 | $13.12 | 180,190 | — | — |
| 2005-12-05 | $13.30 | $13.33 | 286,100 | — | — |
| 2005-12-02 | $13.00 | $13.02 | 245,110 | — | — |
| 2005-12-01 | $13.70 | $13.73 | 320,330 | — | — |
| 2005-11-30 | $13.30 | $13.33 | 632,020 | — | — |
| 2005-11-29 | $14.40 | $14.43 | 241,560 | — | — |
| 2005-11-28 | $14.50 | $14.53 | 403,300 | — | — |
| 2005-11-25 | $14.60 | $14.63 | 185,080 | — | — |
| 2005-11-23 | $14.60 | $14.63 | 227,600 | — | — |
| 2005-11-22 | $14.70 | $14.73 | 529,050 | — | — |
| 2005-11-21 | $15.00 | $15.03 | 816,010 | — | — |
| 2005-11-18 | $14.20 | $14.23 | 396,080 | — | — |
| 2005-11-17 | $14.20 | $14.23 | 759,150 | — | — |
| 2005-11-16 | $15.00 | $15.03 | 774,920 | — | — |
| 2005-11-15 | $14.50 | $14.53 | 362,060 | — | — |
| 2005-11-14 | $14.50 | $14.53 | 582,850 | — | — |
| 2005-11-11 | $13.60 | $13.63 | 171,210 | — | — |
| 2005-11-10 | $12.60 | $12.62 | 202,900 | — | — |
| 2005-11-09 | $12.80 | $12.82 | 221,820 | — | — |
| 2005-11-08 | $12.10 | $12.12 | 122,610 | — | — |
| 2005-11-07 | $12.40 | $12.42 | 235,200 | — | — |
| 2005-11-04 | $12.90 | $12.92 | 193,870 | — | — |
| 2005-11-03 | $13.30 | $13.33 | 148,060 | — | — |
| 2005-11-02 | $13.50 | $13.53 | 231,260 | — | — |
| 2005-11-01 | $12.70 | $12.72 | 134,010 | — | — |
| 2005-10-31 | $12.60 | $12.62 | 141,590 | — | — |
| 2005-10-28 | $12.70 | $12.72 | 88,450 | — | — |
| 2005-10-27 | $12.80 | $12.82 | 185,720 | — | — |
| 2005-10-26 | $12.50 | $12.52 | 311,600 | — | — |
| 2005-10-25 | $13.90 | $13.93 | 344,190 | — | — |
| 2005-10-24 | $13.00 | $13.02 | 139,430 | — | — |
| 2005-10-21 | $12.80 | $12.82 | 99,150 | — | — |
| 2005-10-20 | $12.50 | $12.52 | 210,660 | — | — |
| 2005-10-19 | $13.00 | $13.02 | 158,790 | — | — |
| 2005-10-18 | $13.30 | $13.33 | 96,990 | — | — |
| 2005-10-17 | $14.10 | $14.13 | 246,380 | — | — |
| 2005-10-14 | $13.50 | $13.53 | 124,340 | — | — |
| 2005-10-13 | $13.00 | $13.02 | 240,920 | — | — |
| 2005-10-12 | $13.10 | $13.12 | 280,450 | — | — |
| 2005-10-11 | $13.80 | $13.83 | 274,670 | — | — |
| 2005-10-10 | $14.50 | $14.53 | 343,930 | — | — |
| 2005-10-07 | $14.00 | $14.03 | 304,890 | — | — |
| 2005-10-06 | $13.20 | $13.23 | 451,300 | — | — |
| 2005-10-05 | $13.60 | $13.63 | 246,970 | — | — |
| 2005-10-04 | $13.20 | $13.23 | 192,750 | — | — |
| 2005-10-03 | $13.80 | $13.83 | 192,160 | — | — |
| 2005-09-30 | $13.80 | $13.83 | 278,980 | — | — |
| 2005-09-29 | $14.00 | $14.03 | 323,910 | — | — |
| 2005-09-28 | $14.20 | $14.23 | 368,660 | — | — |
| 2005-09-27 | $13.90 | $13.93 | 371,530 | — | — |
| 2005-09-26 | $14.80 | $14.83 | 444,240 | — | — |
| 2005-09-23 | $14.50 | $14.53 | 270,240 | — | — |
| 2005-09-22 | $14.70 | $14.73 | 547,300 | — | — |
| 2005-09-21 | $15.50 | $15.53 | 613,420 | — | — |
| 2005-09-20 | $13.40 | $13.43 | 886,820 | — | — |
| 2005-09-19 | $14.70 | $14.73 | 1,113,700 | — | — |
| 2005-09-16 | $14.90 | $14.93 | 764,120 | — | — |
| 2005-09-15 | $14.50 | $14.53 | 743,850 | — | — |
| 2005-09-14 | $13.10 | $13.12 | 278,470 | — | — |
| 2005-09-13 | $12.30 | $12.32 | 245,420 | — | — |
| 2005-09-12 | $12.90 | $12.92 | 310,350 | — | — |
| 2005-09-09 | $12.80 | $12.82 | 444,230 | — | — |
| 2005-09-08 | $12.50 | $12.52 | 264,970 | — | — |
| 2005-09-07 | $11.20 | $11.22 | 171,250 | — | — |
| 2005-09-06 | $11.30 | $11.32 | 252,010 | — | — |
| 2005-09-02 | $11.00 | $11.02 | 201,060 | — | — |
| 2005-09-01 | $10.60 | $10.62 | 312,120 | — | — |
| 2005-08-31 | $10.10 | $10.12 | 111,660 | — | — |
| 2005-08-30 | $10.20 | $10.22 | 141,600 | — | — |
| 2005-08-29 | $10.30 | $10.32 | 82,770 | — | — |
| 2005-08-26 | $10.10 | $10.12 | 80,350 | — | — |
| 2005-08-25 | $10.20 | $10.22 | 67,150 | — | — |
| 2005-08-24 | $9.80 | $9.82 | 81,950 | — | — |
| 2005-08-23 | $10.00 | $10.02 | 64,650 | — | — |
| 2005-08-22 | $10.10 | $10.12 | 74,940 | — | — |
| 2005-08-19 | $10.50 | $10.52 | 83,070 | — | — |
| 2005-08-18 | $10.40 | $10.42 | 82,960 | — | — |
| 2005-08-17 | $10.30 | $10.32 | 132,570 | — | — |
| 2005-08-16 | $10.50 | $10.52 | 145,830 | — | — |
| 2005-08-15 | $10.50 | $10.52 | 150,370 | — | — |
| 2005-08-12 | $10.20 | $10.22 | 241,260 | — | — |
| 2005-08-11 | $10.80 | $10.82 | 531,880 | — | — |
| 2005-08-10 | $9.10 | $9.12 | 67,730 | — | — |
| 2005-08-09 | $9.00 | $9.02 | 75,240 | — | — |
| 2005-08-08 | $9.10 | $9.12 | 112,570 | — | — |
| 2005-08-05 | $9.40 | $9.42 | 68,380 | — | — |
| 2005-08-04 | $9.40 | $9.42 | 165,130 | — | — |
| 2005-08-03 | $9.60 | $9.62 | 370,240 | — | — |
| 2005-08-02 | $9.20 | $9.22 | 163,890 | — | — |
| 2005-08-01 | $9.20 | $9.22 | 228,600 | — | — |
| 2005-07-29 | $9.60 | $9.62 | 191,060 | — | — |
| 2005-07-28 | $9.40 | $9.42 | 263,300 | — | — |
| 2005-07-27 | $10.20 | $10.22 | 75,690 | — | — |
| 2005-07-26 | $10.20 | $10.22 | 80,950 | — | — |
| 2005-07-25 | $10.40 | $10.42 | 62,360 | — | — |
| 2005-07-22 | $10.40 | $10.42 | 50,170 | — | — |
| 2005-07-21 | $10.40 | $10.42 | 49,160 | — | — |
| 2005-07-20 | $10.40 | $10.42 | 64,550 | — | — |
| 2005-07-19 | $10.50 | $10.50 | 85,190 | — | — |
| 2005-07-18 | $10.60 | $10.60 | 278,110 | — | — |
| 2005-07-15 | $10.30 | $10.30 | 193,950 | — | — |
| 2005-07-14 | $9.30 | $9.30 | 211,350 | — | — |
| 2005-07-13 | $10.00 | $10.00 | 328,760 | — | — |
| 2005-07-12 | $10.80 | $10.80 | 408,340 | — | — |
| 2005-07-11 | $10.70 | $10.70 | 191,800 | — | — |
| 2005-07-08 | $10.00 | $10.00 | 178,920 | — | — |
| 2005-07-07 | $9.70 | $9.70 | 188,610 | — | — |
| 2005-07-06 | $9.10 | $9.10 | 177,990 | — | — |
| 2005-07-05 | $9.20 | $9.20 | 174,250 | — | — |
| 2005-07-01 | $9.10 | $9.10 | 331,840 | — | — |
| 2005-06-30 | $8.80 | $8.80 | 510,870 | — | — |
| 2005-06-29 | $9.30 | $9.30 | 436,970 | — | — |
| 2005-06-28 | $9.30 | $9.30 | 336,110 | — | — |
| 2005-06-27 | $10.00 | $10.00 | 163,770 | — | — |
| 2005-06-24 | $10.00 | $10.00 | 306,730 | — | — |
| 2005-06-23 | $10.60 | $10.60 | 297,140 | — | — |
| 2005-06-22 | $11.00 | $11.00 | 267,040 | — | — |
| 2005-06-21 | $11.30 | $11.30 | 288,150 | — | — |
| 2005-06-20 | $11.60 | $11.60 | 330,070 | — | — |
| 2005-06-17 | $10.60 | $10.60 | 169,720 | — | — |
| 2005-06-16 | $11.20 | $11.20 | 278,660 | — | — |
| 2005-06-15 | $10.60 | $10.60 | 183,740 | — | — |
| 2005-06-14 | $10.20 | $10.20 | 190,180 | — | — |
| 2005-06-13 | $10.70 | $10.70 | 163,940 | — | — |
| 2005-06-10 | $10.40 | $10.40 | 143,820 | — | — |
| 2005-06-09 | $9.70 | $9.70 | 377,650 | — | — |
| 2005-06-08 | $10.00 | $10.00 | 292,390 | — | — |
| 2005-06-07 | $9.90 | $9.90 | 87,080 | — | — |
| 2005-06-06 | $10.30 | $10.30 | 121,300 | — | — |
| 2005-06-03 | $9.80 | $9.80 | 101,110 | — | — |
| 2005-06-02 | $9.70 | $9.70 | 286,650 | — | — |
| 2005-06-01 | $9.20 | $9.20 | 688,950 | — | — |
| 2005-05-31 | $11.30 | $11.30 | 236,290 | — | — |
| 2005-05-27 | $11.20 | $11.20 | 436,030 | — | — |
| 2005-05-26 | $9.90 | $9.90 | 223,240 | — | — |
| 2005-05-25 | $9.70 | $9.70 | 278,110 | — | — |
| 2005-05-24 | $9.60 | $9.60 | 304,260 | — | — |
| 2005-05-23 | $9.40 | $9.40 | 365,540 | — | — |
| 2005-05-20 | $8.50 | $8.50 | 135,420 | — | — |
| 2005-05-19 | $8.50 | $8.50 | 184,370 | — | — |
| 2005-05-18 | $8.20 | $8.20 | 219,540 | — | — |
| 2005-05-17 | $7.30 | $7.30 | 99,400 | — | — |
| 2005-05-16 | $6.90 | $6.90 | 83,680 | — | — |
| 2005-05-13 | $7.20 | $7.20 | 130,120 | — | — |
| 2005-05-12 | $7.20 | $7.20 | 158,570 | — | — |
| 2005-05-11 | $7.00 | $7.00 | 151,480 | — | — |
| 2005-05-10 | $6.70 | $6.70 | 241,670 | — | — |
| 2005-05-09 | $6.70 | $6.70 | 73,370 | — | — |
| 2005-05-06 | $6.70 | $6.70 | 149,480 | — | — |
| 2005-05-05 | $6.80 | $6.80 | 38,820 | — | — |
| 2005-05-04 | $6.70 | $6.70 | 163,800 | — | — |
| 2005-05-03 | $6.90 | $6.90 | 81,740 | — | — |
| 2005-05-02 | $6.70 | $6.70 | 141,110 | — | — |
| 2005-04-29 | $7.00 | $7.00 | 331,300 | — | — |
| 2005-04-28 | $7.80 | $7.80 | 55,900 | — | — |
| 2005-04-27 | $7.90 | $7.90 | 239,460 | — | — |
| 2005-04-26 | $7.90 | $7.90 | 158,520 | — | — |
| 2005-04-25 | $7.60 | $7.60 | 147,250 | — | — |
| 2005-04-22 | $7.90 | $7.90 | 86,700 | — | — |
| 2005-04-21 | $7.70 | $7.70 | 94,770 | — | — |
| 2005-04-20 | $7.90 | $7.90 | 116,130 | — | — |
| 2005-04-19 | $8.30 | $8.30 | 243,720 | — | — |
| 2005-04-18 | $7.60 | $7.60 | 161,330 | — | — |
| 2005-04-15 | $7.40 | $7.40 | 339,320 | — | — |
| 2005-04-14 | $6.60 | $6.60 | 426,650 | — | — |
| 2005-04-13 | $8.00 | $8.00 | 313,070 | — | — |
| 2005-04-12 | $8.50 | $8.50 | 184,290 | — | — |
| 2005-04-11 | $8.20 | $8.20 | 119,000 | — | — |
| 2005-04-08 | $8.30 | $8.30 | 153,500 | — | — |
| 2005-04-07 | $8.40 | $8.40 | 285,650 | — | — |
| 2005-04-06 | $8.40 | $8.40 | 269,710 | — | — |
| 2005-04-05 | $8.70 | $8.70 | 240,240 | — | — |
| 2005-04-04 | $8.40 | $8.40 | 206,560 | — | — |
| 2005-04-01 | $8.70 | $8.70 | 234,350 | — | — |
| 2005-03-31 | $9.20 | $9.20 | 443,100 | — | — |
| 2005-03-30 | $10.10 | $10.10 | 130,250 | — | — |
| 2005-03-29 | $10.30 | $10.30 | 212,250 | — | — |
| 2005-03-28 | $10.20 | $10.20 | 229,110 | — | — |
| 2005-03-24 | $9.90 | $9.90 | 926,370 | — | — |
| 2005-03-23 | $10.40 | $10.40 | 1,322,500 | — | — |
| 2005-03-22 | $9.20 | $9.20 | 597,280 | — | — |
| 2005-03-21 | $8.50 | $8.50 | 374,830 | — | — |
| 2005-03-18 | $8.50 | $8.50 | 119,980 | — | — |
| 2005-03-17 | $8.70 | $8.70 | 200,000 | — | — |
| 2005-03-16 | $8.30 | $8.30 | 215,230 | — | — |
| 2005-03-15 | $8.80 | $8.80 | 151,690 | — | — |
| 2005-03-14 | $8.80 | $8.80 | 234,510 | — | — |
| 2005-03-11 | $8.30 | $8.30 | 220,910 | — | — |
| 2005-03-10 | $8.80 | $8.80 | 161,260 | — | — |
| 2005-03-09 | $8.80 | $8.80 | 342,000 | — | — |
| 2005-03-08 | $8.90 | $8.90 | 215,560 | — | — |
| 2005-03-07 | $8.70 | $8.70 | 247,940 | — | — |
| 2005-03-04 | $8.70 | $8.70 | 417,660 | — | — |
| 2005-03-03 | $8.60 | $8.60 | 730,120 | — | — |
| 2005-03-02 | $9.30 | $9.30 | 388,860 | — | — |
| 2005-03-01 | $9.90 | $9.90 | 335,570 | — | — |
| 2005-02-28 | $10.50 | $10.50 | 780,410 | — | — |
| 2005-02-25 | $9.60 | $9.60 | 1,170,460 | — | — |
| 2005-02-24 | $11.10 | $11.10 | 4,132,670 | — | — |
| 2005-02-23 | $14.90 | $14.90 | 132,180 | — | — |
| 2005-02-22 | $15.00 | $15.00 | 316,340 | — | — |
| 2005-02-18 | $14.30 | $14.30 | 268,690 | — | — |
| 2005-02-17 | $15.30 | $15.30 | 327,490 | — | — |
| 2005-02-16 | $14.50 | $14.50 | 259,680 | — | — |
| 2005-02-15 | $15.20 | $15.20 | 226,220 | — | — |
| 2005-02-14 | $15.30 | $15.30 | 313,400 | — | — |
| 2005-02-11 | $14.70 | $14.70 | 371,490 | — | — |
| 2005-02-10 | $14.70 | $14.70 | 848,160 | — | — |
| 2005-02-09 | $13.00 | $13.00 | 360,330 | — | — |
| 2005-02-08 | $12.60 | $12.60 | 487,940 | — | — |
| 2005-02-07 | $12.20 | $12.20 | 296,430 | — | — |
| 2005-02-04 | $12.20 | $12.20 | 202,340 | — | — |
| 2005-02-03 | $12.50 | $12.50 | 358,900 | — | — |
| 2005-02-02 | $13.00 | $13.00 | 281,130 | — | — |
| 2005-02-01 | $13.50 | $13.50 | 168,430 | — | — |
| 2005-01-31 | $13.10 | $13.10 | 176,790 | — | — |
| 2005-01-28 | $13.20 | $13.20 | 130,060 | — | — |
| 2005-01-27 | $13.40 | $13.40 | 129,980 | — | — |
| 2005-01-26 | $13.50 | $13.50 | 136,660 | — | — |
| 2005-01-25 | $13.30 | $13.30 | 226,510 | — | — |
| 2005-01-24 | $13.80 | $13.80 | 196,610 | — | — |
| 2005-01-21 | $13.90 | $13.90 | 173,810 | — | — |
| 2005-01-20 | $13.80 | $13.80 | 81,050 | — | — |
| 2005-01-19 | $13.80 | $13.80 | 125,980 | — | — |
| 2005-01-18 | $14.00 | $14.00 | 275,850 | — | — |
| 2005-01-14 | $13.50 | $13.50 | 128,870 | — | — |
| 2005-01-13 | $13.40 | $13.40 | 372,570 | — | — |
| 2005-01-12 | $13.80 | $13.80 | 498,400 | — | — |
| 2005-01-11 | $14.50 | $14.50 | 457,300 | — | — |
| 2005-01-10 | $15.10 | $15.10 | 269,260 | — | — |
| 2005-01-07 | $15.40 | $15.40 | 298,390 | — | — |
| 2005-01-06 | $15.00 | $15.00 | 334,850 | — | — |
| 2005-01-05 | $14.40 | $14.40 | 221,950 | — | — |
| 2005-01-04 | $14.60 | $14.60 | 241,340 | — | — |
| 2005-01-03 | $14.50 | $14.50 | 197,780 | — | — |