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
- 1999-07-14 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 | $14.72 | $14.89 | 0 | — | — |
| 2005-12-29 | $14.72 | $14.89 | 0 | — | — |
| 2005-12-28 | $14.72 | $14.89 | 472 | — | — |
| 2005-12-27 | $14.78 | $14.96 | 629 | — | — |
| 2005-12-23 | $14.88 | $15.05 | 0 | — | — |
| 2005-12-22 | $14.88 | $15.05 | 1,573 | — | — |
| 2005-12-21 | $14.78 | $14.96 | 2,989 | — | — |
| 2005-12-20 | $14.78 | $14.96 | 629 | — | — |
| 2005-12-19 | $14.79 | $14.96 | 6,449 | — | — |
| 2005-12-16 | $14.87 | $15.05 | 13,842 | — | — |
| 2005-12-15 | $15.05 | $15.23 | 4,404 | — | — |
| 2005-12-14 | $15.07 | $15.25 | 0 | — | — |
| 2005-12-13 | $15.07 | $15.20 | 472 | — | — |
| 2005-12-12 | $15.07 | $15.20 | 2,045 | — | — |
| 2005-12-09 | $14.88 | $15.01 | 1,101 | — | — |
| 2005-12-08 | $14.93 | $15.06 | 315 | — | — |
| 2005-12-07 | $14.88 | $15.02 | 4,247 | — | — |
| 2005-12-06 | $14.88 | $15.02 | 1,101 | — | — |
| 2005-12-05 | $15.05 | $15.18 | 1,416 | — | — |
| 2005-12-02 | $14.94 | $15.07 | 2,674 | — | — |
| 2005-12-01 | $14.95 | $15.08 | 315 | — | — |
| 2005-11-30 | $15.10 | $15.23 | 1,416 | — | — |
| 2005-11-29 | $15.04 | $15.18 | 3,303 | — | — |
| 2005-11-28 | $15.10 | $15.23 | 1,888 | — | — |
| 2005-11-25 | $14.94 | $15.07 | 0 | — | — |
| 2005-11-23 | $14.94 | $15.07 | 0 | — | — |
| 2005-11-22 | $14.94 | $15.07 | 472 | — | — |
| 2005-11-21 | $14.88 | $15.01 | 787 | — | — |
| 2005-11-18 | $15.10 | $15.23 | 787 | — | — |
| 2005-11-17 | $15.00 | $15.13 | 3,303 | — | — |
| 2005-11-16 | $14.94 | $15.07 | 315 | — | — |
| 2005-11-15 | $15.00 | $15.14 | 5,034 | — | — |
| 2005-11-14 | $14.93 | $15.06 | 7,393 | — | — |
| 2005-11-11 | $14.89 | $15.02 | 4,876 | — | — |
| 2005-11-10 | $15.21 | $15.34 | 4,562 | — | — |
| 2005-11-09 | $15.02 | $15.16 | 10,067 | — | — |
| 2005-11-08 | $15.01 | $15.14 | 4,404 | — | — |
| 2005-11-07 | $15.03 | $15.17 | 3,933 | — | — |
| 2005-11-04 | $15.21 | $15.34 | 472 | — | — |
| 2005-11-03 | $14.90 | $15.03 | 15,573 | — | — |
| 2005-11-02 | $15.02 | $15.15 | 6,135 | — | — |
| 2005-11-01 | $14.94 | $15.07 | 5,506 | — | — |
| 2005-10-31 | $14.76 | $14.89 | 6,764 | — | — |
| 2005-10-28 | $14.80 | $14.93 | 8,652 | — | — |
| 2005-10-27 | $14.98 | $15.12 | 7,550 | — | — |
| 2005-10-26 | $14.75 | $14.88 | 3,461 | — | — |
| 2005-10-25 | $14.81 | $14.94 | 14,000 | — | — |
| 2005-10-24 | $14.81 | $14.94 | 2,831 | — | — |
| 2005-10-21 | $14.72 | $14.85 | 472 | — | — |
| 2005-10-20 | $14.69 | $14.82 | 9,438 | — | — |
| 2005-10-19 | $14.88 | $15.02 | 472 | — | — |
| 2005-10-18 | $14.46 | $14.59 | 5,348 | — | — |
| 2005-10-17 | $14.54 | $14.67 | 3,933 | — | — |
| 2005-10-14 | $14.76 | $14.89 | 315 | — | — |
| 2005-10-13 | $14.52 | $14.65 | 7,236 | — | — |
| 2005-10-12 | $14.45 | $14.58 | 16,045 | — | — |
| 2005-10-11 | $15.16 | $15.30 | 3,146 | — | — |
| 2005-10-10 | $14.91 | $15.04 | 18,719 | — | — |
| 2005-10-07 | $14.94 | $15.07 | 4,876 | — | — |
| 2005-10-06 | $14.65 | $14.78 | 11,955 | — | — |
| 2005-10-05 | $14.81 | $14.94 | 9,123 | — | — |
| 2005-10-04 | $15.22 | $15.35 | 1,888 | — | — |
| 2005-10-03 | $15.06 | $15.19 | 10,696 | — | — |
| 2005-09-30 | $15.24 | $15.38 | 6,764 | — | — |
| 2005-09-29 | $14.23 | $14.36 | 9,123 | — | — |
| 2005-09-28 | $14.01 | $14.14 | 6,764 | — | — |
| 2005-09-27 | $14.04 | $14.17 | 1,416 | — | — |
| 2005-09-26 | $14.14 | $14.27 | 787 | — | — |
| 2005-09-23 | $14.31 | $14.44 | 4,562 | — | — |
| 2005-09-22 | $14.79 | $14.92 | 5,348 | — | — |
| 2005-09-21 | $14.30 | $14.43 | 787 | — | — |
| 2005-09-20 | $14.79 | $14.92 | 5,191 | — | — |
| 2005-09-19 | $15.14 | $15.28 | 6,764 | — | — |
| 2005-09-16 | $15.26 | $15.39 | 4,090 | — | — |
| 2005-09-15 | $15.39 | $15.53 | 11,326 | — | — |
| 2005-09-14 | $15.26 | $15.39 | 3,461 | — | — |
| 2005-09-13 | $15.10 | $15.23 | 17,460 | — | — |
| 2005-09-12 | $15.42 | $15.55 | 3,146 | — | — |
| 2005-09-09 | $15.14 | $15.28 | 8,809 | — | — |
| 2005-09-08 | $14.78 | $14.91 | 11,483 | — | — |
| 2005-09-07 | $15.09 | $15.18 | 0 | — | — |
| 2005-09-06 | $15.09 | $15.18 | 7,708 | — | — |
| 2005-09-02 | $14.97 | $15.05 | 15,415 | — | — |
| 2005-09-01 | $14.69 | $14.78 | 13,056 | — | — |
| 2005-08-31 | $14.79 | $14.88 | 6,292 | — | — |
| 2005-08-30 | $14.86 | $14.95 | 1,573 | — | — |
| 2005-08-29 | $14.59 | $14.68 | 9,753 | — | — |
| 2005-08-26 | $14.85 | $14.94 | 7,865 | — | — |
| 2005-08-25 | $14.46 | $14.55 | 3,933 | — | — |
| 2005-08-24 | $14.51 | $14.59 | 21,550 | — | — |
| 2005-08-23 | $14.89 | $14.98 | 32,876 | — | — |
| 2005-08-22 | $14.42 | $14.50 | 28,157 | — | — |
| 2005-08-19 | $13.73 | $13.81 | 2,674 | — | — |
| 2005-08-18 | $13.83 | $13.92 | 9,910 | — | — |
| 2005-08-17 | $13.35 | $13.43 | 36,808 | — | — |
| 2005-08-16 | $13.83 | $13.91 | 629 | — | — |
| 2005-08-15 | $13.64 | $13.72 | 944 | — | — |
| 2005-08-12 | $13.83 | $13.91 | 2,045 | — | — |
| 2005-08-11 | $13.66 | $13.74 | 3,933 | — | — |
| 2005-08-10 | $13.48 | $13.56 | 39,640 | — | — |
| 2005-08-09 | $13.48 | $13.56 | 4,247 | — | — |
| 2005-08-08 | $13.48 | $13.56 | 5,034 | — | — |
| 2005-08-05 | $13.35 | $13.43 | 629 | — | — |
| 2005-08-04 | $13.35 | $13.43 | 4,876 | — | — |
| 2005-08-03 | $13.48 | $13.56 | 787 | — | — |
| 2005-08-02 | $13.51 | $13.59 | 472 | — | — |
| 2005-08-01 | $13.38 | $13.46 | 944 | — | — |
| 2005-07-29 | $13.48 | $13.56 | 49,078 | — | — |
| 2005-07-28 | $13.48 | $13.56 | 15,101 | — | — |
| 2005-07-27 | $13.59 | $13.67 | 37,909 | — | — |
| 2005-07-26 | $13.35 | $13.43 | 16,517 | — | — |
| 2005-07-25 | $13.35 | $13.43 | 24,853 | — | — |
| 2005-07-22 | $13.45 | $13.53 | 0 | — | — |
| 2005-07-21 | $13.45 | $13.53 | 472 | — | — |
| 2005-07-20 | $13.19 | $13.27 | 15,730 | — | — |
| 2005-07-19 | $13.22 | $13.30 | 3,775 | — | — |
| 2005-07-18 | $13.68 | $13.76 | 15,258 | — | — |
| 2005-07-15 | $13.77 | $13.85 | 3,461 | — | — |
| 2005-07-14 | $13.52 | $13.60 | 10,854 | — | — |
| 2005-07-13 | $13.35 | $13.43 | 44,988 | — | — |
| 2005-07-12 | $13.30 | $13.38 | 3,618 | — | — |
| 2005-07-11 | $12.84 | $12.92 | 4,404 | — | — |
| 2005-07-08 | $12.92 | $12.99 | 315 | — | — |
| 2005-07-07 | $12.92 | $12.99 | 157 | — | — |
| 2005-07-06 | $13.27 | $13.35 | 2,045 | — | — |
| 2005-07-05 | $12.98 | $13.05 | 787 | — | — |
| 2005-07-01 | $13.03 | $13.11 | 2,360 | — | — |
| 2005-06-30 | $12.42 | $12.50 | 0 | — | — |
| 2005-06-29 | $12.42 | $12.50 | 3,933 | — | — |
| 2005-06-28 | $12.63 | $12.70 | 1,416 | — | — |
| 2005-06-27 | $12.94 | $13.01 | 4,404 | — | — |
| 2005-06-24 | $13.19 | $13.27 | 6,135 | — | — |
| 2005-06-23 | $13.48 | $13.56 | 472 | — | — |
| 2005-06-22 | $13.29 | $13.37 | 0 | — | — |
| 2005-06-21 | $13.29 | $13.37 | 944 | — | — |
| 2005-06-20 | $12.94 | $13.01 | 3,933 | — | — |
| 2005-06-17 | $13.23 | $13.31 | 3,303 | — | — |
| 2005-06-16 | $13.10 | $13.17 | 3,775 | — | — |
| 2005-06-15 | $13.13 | $13.21 | 51,123 | — | — |
| 2005-06-14 | $13.81 | $13.90 | 0 | — | — |
| 2005-06-13 | $13.81 | $13.90 | 1,888 | — | — |
| 2005-06-10 | $13.80 | $13.88 | 0 | — | — |
| 2005-06-09 | $13.80 | $13.88 | 472 | — | — |
| 2005-06-08 | $13.55 | $13.63 | 944 | — | — |
| 2005-06-07 | $13.80 | $13.88 | 1,573 | — | — |
| 2005-06-06 | $13.95 | $13.99 | 29,572 | — | — |
| 2005-06-03 | $13.84 | $13.88 | 5,506 | — | — |
| 2005-06-02 | $13.66 | $13.69 | 1,730 | — | — |
| 2005-06-01 | $13.52 | $13.55 | 2,202 | — | — |
| 2005-05-31 | $13.67 | $13.71 | 3,618 | — | — |
| 2005-05-27 | $13.57 | $13.61 | 13,056 | — | — |
| 2005-05-26 | $13.65 | $13.69 | 29,101 | — | — |
| 2005-05-25 | $13.20 | $13.24 | 51,123 | — | — |
| 2005-05-24 | $12.71 | $12.75 | 2,831 | — | — |
| 2005-05-23 | $12.71 | $12.75 | 34,134 | — | — |
| 2005-05-20 | $12.63 | $12.66 | 944 | — | — |
| 2005-05-19 | $12.65 | $12.69 | 7,865 | — | — |
| 2005-05-18 | $12.24 | $12.28 | 1,101 | — | — |
| 2005-05-17 | $12.36 | $12.40 | 37,437 | — | — |
| 2005-05-16 | $12.23 | $12.26 | 2,989 | — | — |
| 2005-05-13 | $12.08 | $12.11 | 24,696 | — | — |
| 2005-05-12 | $12.27 | $12.30 | 13,528 | — | — |
| 2005-05-11 | $12.12 | $12.16 | 13,528 | — | — |
| 2005-05-10 | $12.14 | $12.17 | 35,550 | — | — |
| 2005-05-09 | $12.33 | $12.37 | 22,966 | — | — |
| 2005-05-06 | $12.31 | $12.34 | 2,202 | — | — |
| 2005-05-05 | $12.40 | $12.43 | 787 | — | — |
| 2005-05-04 | $12.27 | $12.30 | 1,101 | — | — |
| 2005-05-03 | $12.24 | $12.27 | 95,796 | — | — |
| 2005-05-02 | $12.50 | $12.54 | 1,416 | — | — |
| 2005-04-29 | $12.49 | $12.53 | 315 | — | — |
| 2005-04-28 | $12.71 | $12.75 | 0 | — | — |
| 2005-04-27 | $12.71 | $12.75 | 1,101 | — | — |
| 2005-04-26 | $12.71 | $12.75 | 5,348 | — | — |
| 2005-04-25 | $12.71 | $12.74 | 8,966 | — | — |
| 2005-04-22 | $12.43 | $12.46 | 0 | — | — |
| 2005-04-21 | $12.43 | $12.46 | 629 | — | — |
| 2005-04-20 | $12.55 | $12.58 | 0 | — | — |
| 2005-04-19 | $12.55 | $12.58 | 5,034 | — | — |
| 2005-04-18 | $12.34 | $12.37 | 787 | — | — |
| 2005-04-15 | $12.59 | $12.63 | 14,472 | — | — |
| 2005-04-14 | $12.84 | $12.87 | 25,011 | — | — |
| 2005-04-13 | $12.49 | $12.53 | 1,101 | — | — |
| 2005-04-12 | $12.26 | $12.30 | 1,416 | — | — |
| 2005-04-11 | $12.28 | $12.31 | 9,910 | — | — |
| 2005-04-08 | $12.43 | $12.47 | 2,517 | — | — |
| 2005-04-07 | $12.87 | $12.91 | 4,247 | — | — |
| 2005-04-06 | $12.54 | $12.58 | 6,135 | — | — |
| 2005-04-05 | $12.87 | $12.91 | 315 | — | — |
| 2005-04-04 | $12.24 | $12.27 | 3,461 | — | — |
| 2005-04-01 | $12.36 | $12.39 | 1,416 | — | — |
| 2005-03-31 | $12.43 | $12.47 | 315 | — | — |
| 2005-03-30 | $12.65 | $12.69 | 0 | — | — |
| 2005-03-29 | $12.65 | $12.69 | 2,360 | — | — |
| 2005-03-28 | $12.46 | $12.49 | 1,730 | — | — |
| 2005-03-24 | $12.61 | $12.64 | 472 | — | — |
| 2005-03-23 | $12.45 | $12.48 | 14,786 | — | — |
| 2005-03-22 | $12.87 | $12.91 | 19,820 | — | — |
| 2005-03-21 | $12.71 | $12.75 | 5,977 | — | — |
| 2005-03-18 | $12.45 | $12.48 | 5,348 | — | — |
| 2005-03-17 | $12.87 | $12.91 | 3,461 | — | — |
| 2005-03-16 | $12.88 | $12.91 | 4,876 | — | — |
| 2005-03-15 | $12.86 | $12.90 | 2,989 | — | — |
| 2005-03-14 | $12.87 | $12.91 | 3,146 | — | — |
| 2005-03-11 | $12.78 | $12.81 | 1,258 | — | — |
| 2005-03-10 | $12.78 | $12.81 | 2,045 | — | — |
| 2005-03-09 | $13.06 | $13.10 | 7,079 | — | — |
| 2005-03-08 | $12.92 | $12.95 | 2,202 | — | — |
| 2005-03-07 | $12.91 | $12.95 | 10,067 | — | — |
| 2005-03-04 | $12.96 | $13.00 | 4,876 | — | — |
| 2005-03-03 | $12.78 | $12.81 | 19,191 | — | — |
| 2005-03-02 | $12.90 | $12.93 | 4,090 | — | — |
| 2005-03-01 | $12.85 | $12.88 | 4,404 | — | — |
| 2005-02-28 | $12.61 | $12.64 | 11,860 | — | — |
| 2005-02-25 | $12.40 | $12.43 | 28,629 | — | — |
| 2005-02-24 | $12.58 | $12.58 | 0 | — | — |
| 2005-02-23 | $12.58 | $12.58 | 11,656 | — | — |
| 2005-02-22 | $12.49 | $12.49 | 8,180 | — | — |
| 2005-02-18 | $12.71 | $12.71 | 4,499 | — | — |
| 2005-02-17 | $12.64 | $12.64 | 818 | — | — |
| 2005-02-16 | $12.59 | $12.59 | 9,816 | — | — |
| 2005-02-15 | $12.52 | $12.52 | 2,045 | — | — |
| 2005-02-14 | $12.40 | $12.40 | 1,636 | — | — |
| 2005-02-11 | $12.15 | $12.15 | 409 | — | — |
| 2005-02-10 | $12.13 | $12.13 | 818 | — | — |
| 2005-02-09 | $11.90 | $11.90 | 1,636 | — | — |
| 2005-02-08 | $12.15 | $12.15 | 14,110 | — | — |
| 2005-02-07 | $11.86 | $11.86 | 11,247 | — | — |
| 2005-02-04 | $11.85 | $11.85 | 818 | — | — |
| 2005-02-03 | $11.85 | $11.85 | 1,431 | — | — |
| 2005-02-02 | $11.93 | $11.93 | 1,840 | — | — |
| 2005-02-01 | $11.95 | $11.95 | 17,177 | — | — |
| 2005-01-31 | $12.05 | $12.05 | 12,269 | — | — |
| 2005-01-28 | $11.98 | $11.98 | 7,362 | — | — |
| 2005-01-27 | $12.23 | $12.23 | 11,860 | — | — |
| 2005-01-26 | $12.07 | $12.07 | 29,242 | — | — |
| 2005-01-25 | $12.07 | $12.07 | 28,833 | — | — |
| 2005-01-24 | $11.61 | $11.61 | 35,990 | — | — |
| 2005-01-21 | $11.13 | $11.13 | 12,065 | — | — |
| 2005-01-20 | $10.20 | $10.20 | 0 | — | — |
| 2005-01-19 | $10.20 | $10.20 | 41,511 | — | — |
| 2005-01-18 | $9.83 | $9.83 | 4,499 | — | — |
| 2005-01-14 | $10.14 | $10.14 | 84,863 | — | — |
| 2005-01-13 | $9.83 | $9.83 | 409 | — | — |
| 2005-01-12 | $9.97 | $9.97 | 1,227 | — | — |
| 2005-01-11 | $9.79 | $9.79 | 85,272 | — | — |
| 2005-01-10 | $9.98 | $9.98 | 6,544 | — | — |
| 2005-01-07 | $10.02 | $10.02 | 613 | — | — |
| 2005-01-06 | $9.98 | $9.98 | 0 | — | — |
| 2005-01-05 | $9.98 | $9.98 | 1,636 | — | — |
| 2005-01-04 | $10.20 | $10.20 | 613 | — | — |
| 2005-01-03 | $9.98 | $9.98 | 24,334 | — | — |