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
- 1994-04-05 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 | $13.81 | $13.81 | 17,582 | — | — |
| 2005-12-29 | $13.58 | $13.58 | 23,098 | — | — |
| 2005-12-28 | $13.91 | $13.91 | 17,779 | — | — |
| 2005-12-27 | $13.58 | $13.58 | 34,474 | — | — |
| 2005-12-23 | $13.95 | $13.95 | 16,695 | — | — |
| 2005-12-22 | $14.19 | $14.19 | 13,051 | — | — |
| 2005-12-21 | $13.91 | $13.91 | 71,706 | — | — |
| 2005-12-20 | $14.44 | $14.44 | 43,043 | — | — |
| 2005-12-19 | $14.48 | $14.48 | 49,692 | — | — |
| 2005-12-16 | $14.44 | $14.44 | 30,042 | — | — |
| 2005-12-15 | $14.58 | $14.58 | 29,451 | — | — |
| 2005-12-14 | $15.45 | $15.45 | 32,947 | — | — |
| 2005-12-13 | $15.76 | $15.76 | 77,172 | — | — |
| 2005-12-12 | $15.63 | $15.63 | 104,308 | — | — |
| 2005-12-09 | $14.88 | $14.88 | 38,660 | — | — |
| 2005-12-08 | $14.25 | $14.25 | 87,909 | — | — |
| 2005-12-07 | $14.68 | $14.68 | 102,289 | — | — |
| 2005-12-06 | $13.71 | $13.71 | 100,024 | — | — |
| 2005-12-05 | $12.81 | $12.81 | 112,681 | — | — |
| 2005-12-02 | $12.79 | $12.79 | 64,565 | — | — |
| 2005-12-01 | $12.61 | $12.61 | 31,864 | — | — |
| 2005-11-30 | $12.43 | $12.43 | 20,487 | — | — |
| 2005-11-29 | $12.61 | $12.61 | 15,858 | — | — |
| 2005-11-28 | $12.69 | $12.69 | 11,869 | — | — |
| 2005-11-25 | $12.69 | $12.69 | 15,119 | — | — |
| 2005-11-23 | $12.65 | $12.65 | 29,500 | — | — |
| 2005-11-22 | $12.59 | $12.59 | 12,263 | — | — |
| 2005-11-21 | $12.69 | $12.69 | 16,154 | — | — |
| 2005-11-18 | $12.69 | $12.69 | 17,237 | — | — |
| 2005-11-17 | $12.69 | $12.69 | 58,359 | — | — |
| 2005-11-16 | $12.59 | $12.59 | 45,013 | — | — |
| 2005-11-15 | $12.89 | $12.89 | 19,896 | — | — |
| 2005-11-14 | $13.12 | $13.12 | 41,320 | — | — |
| 2005-11-11 | $13.20 | $13.20 | 32,061 | — | — |
| 2005-11-10 | $13.00 | $13.00 | 50,283 | — | — |
| 2005-11-09 | $13.91 | $13.91 | 29,598 | — | — |
| 2005-11-08 | $14.48 | $14.48 | 17,040 | — | — |
| 2005-11-07 | $14.62 | $14.62 | 17,483 | — | — |
| 2005-11-04 | $14.94 | $14.94 | 64,663 | — | — |
| 2005-11-03 | $15.03 | $15.03 | 10,835 | — | — |
| 2005-11-02 | $14.78 | $14.78 | 18,764 | — | — |
| 2005-11-01 | $14.74 | $14.74 | 59,295 | — | — |
| 2005-10-31 | $14.19 | $14.19 | 372,565 | — | — |
| 2005-10-28 | $15.41 | $15.41 | 78,305 | — | — |
| 2005-10-27 | $15.29 | $15.29 | 88,894 | — | — |
| 2005-10-26 | $15.35 | $15.35 | 180,102 | — | — |
| 2005-10-25 | $15.07 | $15.07 | 122,235 | — | — |
| 2005-10-24 | $14.90 | $14.90 | 24,624 | — | — |
| 2005-10-21 | $14.92 | $14.92 | 29,106 | — | — |
| 2005-10-20 | $14.96 | $14.96 | 21,916 | — | — |
| 2005-10-19 | $14.96 | $14.96 | 38,857 | — | — |
| 2005-10-18 | $15.05 | $15.05 | 40,236 | — | — |
| 2005-10-17 | $14.92 | $14.92 | 46,983 | — | — |
| 2005-10-14 | $14.54 | $14.54 | 45,949 | — | — |
| 2005-10-13 | $14.44 | $14.44 | 48,214 | — | — |
| 2005-10-12 | $14.70 | $14.70 | 77,911 | — | — |
| 2005-10-11 | $14.56 | $14.56 | 37,232 | — | — |
| 2005-10-10 | $14.42 | $14.42 | 113,715 | — | — |
| 2005-10-07 | $14.70 | $14.70 | 68,505 | — | — |
| 2005-10-06 | $14.76 | $14.76 | 692,336 | — | — |
| 2005-10-05 | $15.74 | $15.74 | 81,999 | — | — |
| 2005-10-04 | $17.06 | $17.06 | 30,977 | — | — |
| 2005-10-03 | $17.26 | $17.26 | 40,285 | — | — |
| 2005-09-30 | $17.67 | $17.67 | 27,185 | — | — |
| 2005-09-29 | $16.85 | $16.85 | 19,404 | — | — |
| 2005-09-28 | $17.06 | $17.06 | 20,093 | — | — |
| 2005-09-27 | $17.12 | $17.12 | 20,143 | — | — |
| 2005-09-26 | $16.24 | $16.24 | 39,300 | — | — |
| 2005-09-23 | $16.71 | $16.71 | 13,642 | — | — |
| 2005-09-22 | $17.14 | $17.14 | 41,024 | — | — |
| 2005-09-21 | $18.88 | $18.88 | 16,301 | — | — |
| 2005-09-20 | $18.07 | $18.07 | 35,902 | — | — |
| 2005-09-19 | $18.72 | $18.72 | 28,810 | — | — |
| 2005-09-16 | $17.97 | $17.97 | 22,605 | — | — |
| 2005-09-15 | $17.97 | $17.97 | 27,875 | — | — |
| 2005-09-14 | $17.69 | $17.69 | 21,029 | — | — |
| 2005-09-13 | $17.38 | $17.38 | 13,839 | — | — |
| 2005-09-12 | $17.46 | $17.46 | 19,650 | — | — |
| 2005-09-09 | $16.67 | $16.67 | 16,548 | — | — |
| 2005-09-08 | $16.63 | $16.63 | 33,784 | — | — |
| 2005-09-07 | $16.43 | $16.43 | 33,440 | — | — |
| 2005-09-06 | $16.53 | $16.53 | 81,112 | — | — |
| 2005-09-02 | $17.93 | $17.93 | 40,926 | — | — |
| 2005-09-01 | $18.64 | $18.64 | 98,399 | — | — |
| 2005-08-31 | $20.57 | $20.57 | 31,322 | — | — |
| 2005-08-30 | $20.10 | $20.10 | 28,958 | — | — |
| 2005-08-29 | $20.51 | $20.51 | 25,461 | — | — |
| 2005-08-26 | $19.90 | $19.90 | 40,187 | — | — |
| 2005-08-25 | $21.00 | $21.00 | 21,423 | — | — |
| 2005-08-24 | $20.87 | $20.87 | 34,523 | — | — |
| 2005-08-23 | $19.43 | $19.43 | 7,929 | — | — |
| 2005-08-22 | $19.09 | $19.09 | 40,335 | — | — |
| 2005-08-19 | $19.01 | $19.01 | 40,039 | — | — |
| 2005-08-18 | $18.17 | $18.17 | 93,424 | — | — |
| 2005-08-17 | $20.89 | $20.89 | 97,906 | — | — |
| 2005-08-16 | $23.03 | $23.03 | 55,208 | — | — |
| 2005-08-15 | $22.54 | $22.54 | 41,960 | — | — |
| 2005-08-12 | $21.12 | $21.12 | 23,492 | — | — |
| 2005-08-11 | $22.13 | $22.13 | 41,861 | — | — |
| 2005-08-10 | $20.51 | $20.51 | 29,746 | — | — |
| 2005-08-09 | $21.28 | $21.28 | 38,906 | — | — |
| 2005-08-08 | $20.10 | $20.10 | 142,870 | — | — |
| 2005-08-05 | $21.42 | $21.42 | 75,793 | — | — |
| 2005-08-04 | $22.92 | $22.92 | 102,634 | — | — |
| 2005-08-03 | $23.76 | $23.76 | 235,211 | — | — |
| 2005-08-02 | $22.34 | $22.34 | 113,764 | — | — |
| 2005-08-01 | $21.52 | $21.52 | 91,651 | — | — |
| 2005-07-29 | $22.13 | $22.13 | 109,775 | — | — |
| 2005-07-28 | $20.95 | $20.95 | 186,258 | — | — |
| 2005-07-27 | $22.13 | $22.13 | 258,407 | — | — |
| 2005-07-26 | $18.68 | $18.68 | 138,585 | — | — |
| 2005-07-25 | $19.25 | $19.25 | 301,943 | — | — |
| 2005-07-22 | $14.32 | $14.32 | 16,104 | — | — |
| 2005-07-21 | $14.13 | $14.13 | 10,441 | — | — |
| 2005-07-20 | $14.11 | $14.11 | 21,965 | — | — |
| 2005-07-19 | $13.56 | $13.56 | 37,281 | — | — |
| 2005-07-18 | $13.73 | $13.73 | 38,611 | — | — |
| 2005-07-15 | $14.32 | $14.32 | 24,969 | — | — |
| 2005-07-14 | $14.50 | $14.50 | 48,608 | — | — |
| 2005-07-13 | $15.07 | $15.07 | 64,614 | — | — |
| 2005-07-12 | $14.52 | $14.52 | 57,522 | — | — |
| 2005-07-11 | $13.40 | $13.40 | 56,439 | — | — |
| 2005-07-08 | $12.69 | $12.69 | 25,363 | — | — |
| 2005-07-07 | $12.18 | $12.18 | 10,293 | — | — |
| 2005-07-06 | $12.12 | $12.12 | 33,538 | — | — |
| 2005-07-05 | $11.94 | $11.94 | 17,286 | — | — |
| 2005-07-01 | $11.35 | $11.35 | 7,831 | — | — |
| 2005-06-30 | $11.03 | $11.03 | 16,991 | — | — |
| 2005-06-29 | $11.55 | $11.55 | 10,982 | — | — |
| 2005-06-28 | $11.61 | $11.61 | 42,107 | — | — |
| 2005-06-27 | $12.39 | $12.39 | 83,919 | — | — |
| 2005-06-24 | $10.38 | $10.38 | 4,334 | — | — |
| 2005-06-23 | $10.34 | $10.34 | 16,892 | — | — |
| 2005-06-22 | $11.33 | $11.33 | 8,520 | — | — |
| 2005-06-21 | $11.47 | $11.47 | 3,644 | — | — |
| 2005-06-20 | $11.51 | $11.51 | 15,809 | — | — |
| 2005-06-17 | $11.31 | $11.31 | 33,932 | — | — |
| 2005-06-16 | $10.78 | $10.78 | 4,482 | — | — |
| 2005-06-15 | $10.92 | $10.92 | 13,790 | — | — |
| 2005-06-14 | $10.86 | $10.86 | 8,766 | — | — |
| 2005-06-13 | $10.36 | $10.36 | 14,528 | — | — |
| 2005-06-10 | $10.92 | $10.92 | 17,335 | — | — |
| 2005-06-09 | $10.34 | $10.34 | 30,682 | — | — |
| 2005-06-08 | $11.01 | $11.01 | 26,003 | — | — |
| 2005-06-07 | $11.23 | $11.23 | 58,015 | — | — |
| 2005-06-06 | $10.82 | $10.82 | 63,728 | — | — |
| 2005-06-03 | $9.93 | $9.93 | 47,574 | — | — |
| 2005-06-02 | $9.32 | $9.32 | 19,404 | — | — |
| 2005-06-01 | $9.52 | $9.52 | 75,399 | — | — |
| 2005-05-31 | $8.26 | $8.26 | 36,986 | — | — |
| 2005-05-27 | $8.47 | $8.47 | 57,128 | — | — |
| 2005-05-26 | $8.08 | $8.08 | 22,457 | — | — |
| 2005-05-25 | $7.61 | $7.61 | 22,556 | — | — |
| 2005-05-24 | $6.86 | $6.86 | 2,906 | — | — |
| 2005-05-23 | $7.11 | $7.11 | 7,289 | — | — |
| 2005-05-20 | $7.47 | $7.47 | 837 | — | — |
| 2005-05-19 | $7.55 | $7.55 | 2,561 | — | — |
| 2005-05-18 | $7.55 | $7.55 | 2,265 | — | — |
| 2005-05-17 | $7.31 | $7.31 | 4,137 | — | — |
| 2005-05-16 | $7.41 | $7.41 | 12,903 | — | — |
| 2005-05-13 | $7.17 | $7.17 | 4,383 | — | — |
| 2005-05-12 | $6.74 | $6.74 | 11,721 | — | — |
| 2005-05-11 | $6.74 | $6.74 | 4,334 | — | — |
| 2005-05-10 | $6.72 | $6.72 | 6,008 | — | — |
| 2005-05-09 | $6.84 | $6.84 | 25,363 | — | — |
| 2005-05-06 | $6.92 | $6.92 | 15,366 | — | — |
| 2005-05-05 | $7.51 | $7.51 | 8,175 | — | — |
| 2005-05-04 | $7.82 | $7.82 | 4,580 | — | — |
| 2005-05-03 | $8.02 | $8.02 | 3,989 | — | — |
| 2005-05-02 | $8.10 | $8.10 | 10,687 | — | — |
| 2005-04-29 | $8.35 | $8.35 | 13,248 | — | — |
| 2005-04-28 | $7.92 | $7.92 | 8,077 | — | — |
| 2005-04-27 | $8.35 | $8.35 | 13,642 | — | — |
| 2005-04-26 | $8.12 | $8.12 | 34,129 | — | — |
| 2005-04-25 | $8.43 | $8.43 | 70,179 | — | — |
| 2005-04-22 | $7.01 | $7.01 | 3,891 | — | — |
| 2005-04-21 | $7.21 | $7.21 | 8,865 | — | — |
| 2005-04-20 | $7.51 | $7.51 | 1,576 | — | — |
| 2005-04-19 | $7.55 | $7.55 | 2,364 | — | — |
| 2005-04-18 | $7.55 | $7.55 | 3,300 | — | — |
| 2005-04-15 | $7.72 | $7.72 | 6,353 | — | — |
| 2005-04-14 | $7.82 | $7.82 | 12,558 | — | — |
| 2005-04-13 | $7.21 | $7.21 | 0 | — | — |
| 2005-04-12 | $7.21 | $7.21 | 13,642 | — | — |
| 2005-04-11 | $7.21 | $7.21 | 7,289 | — | — |
| 2005-04-08 | $6.94 | $6.94 | 10,588 | — | — |
| 2005-04-07 | $7.51 | $7.51 | 17,385 | — | — |
| 2005-04-06 | $6.90 | $6.90 | 18,517 | — | — |
| 2005-04-05 | $7.92 | $7.92 | 2,462 | — | — |
| 2005-04-04 | $7.92 | $7.92 | 4,285 | — | — |
| 2005-04-01 | $8.12 | $8.12 | 10,342 | — | — |
| 2005-03-31 | $8.12 | $8.12 | 16,006 | — | — |
| 2005-03-30 | $8.12 | $8.12 | 20,290 | — | — |
| 2005-03-29 | $7.82 | $7.82 | 18,320 | — | — |
| 2005-03-28 | $8.33 | $8.33 | 17,680 | — | — |
| 2005-03-24 | $8.63 | $8.63 | 11,229 | — | — |
| 2005-03-23 | $8.73 | $8.73 | 29,451 | — | — |
| 2005-03-22 | $9.54 | $9.54 | 63,481 | — | — |
| 2005-03-21 | $9.04 | $9.04 | 43,585 | — | — |
| 2005-03-18 | $8.49 | $8.49 | 43,979 | — | — |
| 2005-03-17 | $7.82 | $7.82 | 19,256 | — | — |
| 2005-03-16 | $7.61 | $7.61 | 16,498 | — | — |
| 2005-03-15 | $7.61 | $7.61 | 7,781 | — | — |
| 2005-03-14 | $7.11 | $7.11 | 5,319 | — | — |
| 2005-03-11 | $7.31 | $7.31 | 2,758 | — | — |
| 2005-03-10 | $7.39 | $7.39 | 22,753 | — | — |
| 2005-03-09 | $7.90 | $7.90 | 39,202 | — | — |
| 2005-03-08 | $7.49 | $7.49 | 78,010 | — | — |
| 2005-03-07 | $6.50 | $6.50 | 788 | — | — |
| 2005-03-04 | $6.60 | $6.60 | 0 | — | — |
| 2005-03-03 | $6.60 | $6.60 | 3,349 | — | — |
| 2005-03-02 | $6.60 | $6.60 | 10,342 | — | — |
| 2005-03-01 | $6.42 | $6.42 | 17,434 | — | — |
| 2005-02-28 | $6.70 | $6.70 | 68,652 | — | — |
| 2005-02-25 | $6.29 | $6.29 | 2,906 | — | — |
| 2005-02-24 | $6.29 | $6.29 | 2,413 | — | — |
| 2005-02-23 | $6.19 | $6.19 | 2,167 | — | — |
| 2005-02-22 | $6.42 | $6.42 | 4,482 | — | — |
| 2005-02-18 | $6.27 | $6.27 | 5,417 | — | — |
| 2005-02-17 | $6.27 | $6.27 | 3,743 | — | — |
| 2005-02-16 | $6.19 | $6.19 | 4,186 | — | — |
| 2005-02-15 | $6.29 | $6.29 | 8,963 | — | — |
| 2005-02-14 | $6.40 | $6.40 | 837 | — | — |
| 2005-02-11 | $6.21 | $6.21 | 4,826 | — | — |
| 2005-02-10 | $6.29 | $6.29 | 3,398 | — | — |
| 2005-02-09 | $6.17 | $6.17 | 5,122 | — | — |
| 2005-02-08 | $5.99 | $5.99 | 13,248 | — | — |
| 2005-02-07 | $5.58 | $5.58 | 4,137 | — | — |
| 2005-02-04 | $5.75 | $5.75 | 15,809 | — | — |
| 2005-02-03 | $5.69 | $5.69 | 16,498 | — | — |
| 2005-02-02 | $5.79 | $5.79 | 18,813 | — | — |
| 2005-02-01 | $5.79 | $5.79 | 14,381 | — | — |
| 2005-01-31 | $5.77 | $5.77 | 17,237 | — | — |
| 2005-01-28 | $6.09 | $6.09 | 7,880 | — | — |
| 2005-01-27 | $6.09 | $6.09 | 15,858 | — | — |
| 2005-01-26 | $6.19 | $6.19 | 22,113 | — | — |
| 2005-01-25 | $6.46 | $6.46 | 295 | — | — |
| 2005-01-24 | $6.40 | $6.40 | 1,330 | — | — |
| 2005-01-21 | $6.60 | $6.60 | 2,265 | — | — |
| 2005-01-20 | $6.66 | $6.66 | 10,244 | — | — |
| 2005-01-19 | $6.70 | $6.70 | 66,141 | — | — |
| 2005-01-18 | $6.25 | $6.25 | 26,545 | — | — |
| 2005-01-14 | $5.99 | $5.99 | 3,004 | — | — |
| 2005-01-13 | $6.05 | $6.05 | 42,206 | — | — |
| 2005-01-12 | $6.01 | $6.01 | 22,359 | — | — |
| 2005-01-11 | $5.79 | $5.79 | 6,993 | — | — |
| 2005-01-10 | $5.58 | $5.58 | 8,471 | — | — |
| 2005-01-07 | $5.69 | $5.69 | 2,265 | — | — |
| 2005-01-06 | $5.69 | $5.69 | 6,944 | — | — |
| 2005-01-05 | $5.69 | $5.69 | 9,505 | — | — |
| 2005-01-04 | $5.69 | $5.69 | 4,876 | — | — |
| 2005-01-03 | $5.89 | $5.89 | 3,743 | — | — |