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
- 1999-01-05 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 | $13.50 | $13.50 | 3,629 | — | — |
| 2005-12-29 | $13.23 | $13.23 | 0 | — | — |
| 2005-12-28 | $13.23 | $13.23 | 0 | — | — |
| 2005-12-27 | $13.23 | $13.23 | 1,089 | — | — |
| 2005-12-23 | $13.42 | $13.42 | 907 | — | — |
| 2005-12-22 | $13.50 | $13.50 | 0 | — | — |
| 2005-12-21 | $13.50 | $13.50 | 0 | — | — |
| 2005-12-20 | $13.50 | $13.50 | 2,540 | — | — |
| 2005-12-19 | $13.50 | $13.50 | 0 | — | — |
| 2005-12-16 | $13.50 | $13.50 | 8,165 | — | — |
| 2005-12-15 | $13.50 | $13.50 | 2,722 | — | — |
| 2005-12-14 | $13.50 | $13.50 | 1,633 | — | — |
| 2005-12-13 | $13.78 | $13.78 | 2,903 | — | — |
| 2005-12-12 | $13.42 | $13.42 | 11,068 | — | — |
| 2005-12-09 | $13.50 | $13.50 | 726 | — | — |
| 2005-12-08 | $13.37 | $13.37 | 726 | — | — |
| 2005-12-07 | $13.78 | $13.78 | 7,983 | — | — |
| 2005-12-06 | $13.23 | $13.23 | 363 | — | — |
| 2005-12-05 | $13.23 | $13.23 | 0 | — | — |
| 2005-12-02 | $13.23 | $13.23 | 1,270 | — | — |
| 2005-12-01 | $12.95 | $12.95 | 0 | — | — |
| 2005-11-30 | $12.95 | $12.95 | 2,722 | — | — |
| 2005-11-29 | $12.95 | $12.95 | 0 | — | — |
| 2005-11-28 | $12.95 | $12.95 | 181 | — | — |
| 2005-11-25 | $12.87 | $12.87 | 0 | — | — |
| 2005-11-23 | $12.87 | $12.87 | 363 | — | — |
| 2005-11-22 | $12.81 | $12.81 | 0 | — | — |
| 2005-11-21 | $12.81 | $12.81 | 0 | — | — |
| 2005-11-18 | $12.81 | $12.81 | 0 | — | — |
| 2005-11-17 | $12.81 | $12.81 | 0 | — | — |
| 2005-11-16 | $12.81 | $12.81 | 726 | — | — |
| 2005-11-15 | $12.95 | $12.95 | 0 | — | — |
| 2005-11-14 | $12.95 | $12.95 | 21,047 | — | — |
| 2005-11-11 | $13.03 | $13.03 | 907 | — | — |
| 2005-11-10 | $12.81 | $12.81 | 18,144 | — | — |
| 2005-11-09 | $12.95 | $12.95 | 0 | — | — |
| 2005-11-08 | $12.95 | $12.95 | 2,903 | — | — |
| 2005-11-07 | $12.70 | $12.70 | 0 | — | — |
| 2005-11-04 | $12.70 | $12.70 | 0 | — | — |
| 2005-11-03 | $12.70 | $12.70 | 2,540 | — | — |
| 2005-11-02 | $13.23 | $13.23 | 181 | — | — |
| 2005-11-01 | $13.09 | $13.09 | 15,241 | — | — |
| 2005-10-31 | $13.77 | $13.77 | 1,270 | — | — |
| 2005-10-28 | $13.09 | $13.09 | 0 | — | — |
| 2005-10-27 | $13.09 | $13.09 | 1,270 | — | — |
| 2005-10-26 | $13.23 | $13.23 | 0 | — | — |
| 2005-10-25 | $13.23 | $13.23 | 0 | — | — |
| 2005-10-24 | $13.23 | $13.23 | 3,992 | — | — |
| 2005-10-21 | $12.95 | $12.95 | 544 | — | — |
| 2005-10-20 | $13.09 | $13.09 | 4,536 | — | — |
| 2005-10-19 | $13.23 | $13.23 | 363 | — | — |
| 2005-10-18 | $13.22 | $13.22 | 544 | — | — |
| 2005-10-17 | $13.09 | $13.09 | 2,722 | — | — |
| 2005-10-14 | $13.23 | $13.23 | 10,886 | — | — |
| 2005-10-13 | $12.98 | $12.98 | 7,257 | — | — |
| 2005-10-12 | $12.98 | $12.98 | 14,878 | — | — |
| 2005-10-11 | $12.68 | $12.68 | 907 | — | — |
| 2005-10-10 | $12.68 | $12.68 | 544 | — | — |
| 2005-10-07 | $12.81 | $12.81 | 0 | — | — |
| 2005-10-06 | $12.81 | $12.81 | 181 | — | — |
| 2005-10-05 | $12.95 | $12.95 | 0 | — | — |
| 2005-10-04 | $12.95 | $12.95 | 12,156 | — | — |
| 2005-10-03 | $12.68 | $12.68 | 1,270 | — | — |
| 2005-09-30 | $12.68 | $12.68 | 4,173 | — | — |
| 2005-09-29 | $13.23 | $13.23 | 0 | — | — |
| 2005-09-28 | $13.23 | $13.23 | 1,996 | — | — |
| 2005-09-27 | $13.23 | $13.23 | 7,620 | — | — |
| 2005-09-26 | $13.09 | $13.09 | 907 | — | — |
| 2005-09-23 | $13.09 | $13.09 | 1,089 | — | — |
| 2005-09-22 | $13.09 | $13.09 | 16,329 | — | — |
| 2005-09-21 | $13.59 | $13.59 | 13,971 | — | — |
| 2005-09-20 | $13.37 | $13.37 | 23,587 | — | — |
| 2005-09-19 | $13.23 | $13.23 | 5,987 | — | — |
| 2005-09-16 | $12.95 | $12.95 | 181 | — | — |
| 2005-09-15 | $12.95 | $12.95 | 9,616 | — | — |
| 2005-09-14 | $12.68 | $12.68 | 6,713 | — | — |
| 2005-09-13 | $12.73 | $12.73 | 0 | — | — |
| 2005-09-12 | $12.73 | $12.73 | 0 | — | — |
| 2005-09-09 | $12.73 | $12.73 | 3,084 | — | — |
| 2005-09-08 | $12.95 | $12.95 | 0 | — | — |
| 2005-09-07 | $12.95 | $12.95 | 0 | — | — |
| 2005-09-06 | $12.95 | $12.95 | 1,089 | — | — |
| 2005-09-02 | $13.37 | $13.37 | 22,135 | — | — |
| 2005-09-01 | $13.09 | $13.09 | 0 | — | — |
| 2005-08-31 | $13.09 | $13.09 | 1,814 | — | — |
| 2005-08-30 | $12.95 | $12.95 | 3,992 | — | — |
| 2005-08-29 | $12.95 | $12.95 | 726 | — | — |
| 2005-08-26 | $12.73 | $12.73 | 0 | — | — |
| 2005-08-25 | $12.73 | $12.73 | 726 | — | — |
| 2005-08-24 | $13.23 | $13.23 | 0 | — | — |
| 2005-08-23 | $13.23 | $13.23 | 0 | — | — |
| 2005-08-22 | $13.23 | $13.23 | 0 | — | — |
| 2005-08-19 | $13.23 | $13.23 | 4,717 | — | — |
| 2005-08-18 | $12.81 | $12.81 | 11,249 | — | — |
| 2005-08-17 | $12.68 | $12.68 | 3,629 | — | — |
| 2005-08-16 | $12.81 | $12.81 | 0 | — | — |
| 2005-08-15 | $12.81 | $12.81 | 0 | — | — |
| 2005-08-12 | $12.81 | $12.81 | 1,996 | — | — |
| 2005-08-11 | $12.81 | $12.81 | 0 | — | — |
| 2005-08-10 | $12.81 | $12.81 | 0 | — | — |
| 2005-08-09 | $12.81 | $12.81 | 363 | — | — |
| 2005-08-08 | $12.95 | $12.95 | 907 | — | — |
| 2005-08-05 | $12.95 | $12.95 | 33,203 | — | — |
| 2005-08-04 | $12.81 | $12.81 | 1,089 | — | — |
| 2005-08-03 | $12.95 | $12.95 | 4,899 | — | — |
| 2005-08-02 | $12.73 | $12.73 | 2,722 | — | — |
| 2005-08-01 | $13.09 | $13.09 | 3,629 | — | — |
| 2005-07-29 | $12.95 | $12.95 | 8,890 | — | — |
| 2005-07-28 | $12.70 | $12.70 | 1,814 | — | — |
| 2005-07-27 | $12.73 | $12.73 | 4,899 | — | — |
| 2005-07-26 | $12.95 | $12.95 | 0 | — | — |
| 2005-07-25 | $12.95 | $12.95 | 2,540 | — | — |
| 2005-07-22 | $12.95 | $12.95 | 363 | — | — |
| 2005-07-21 | $13.22 | $13.22 | 1,089 | — | — |
| 2005-07-20 | $13.23 | $13.23 | 0 | — | — |
| 2005-07-19 | $13.23 | $13.23 | 7,257 | — | — |
| 2005-07-18 | $12.95 | $12.95 | 0 | — | — |
| 2005-07-15 | $12.95 | $12.95 | 0 | — | — |
| 2005-07-14 | $12.95 | $12.95 | 0 | — | — |
| 2005-07-13 | $12.95 | $12.95 | 363 | — | — |
| 2005-07-12 | $12.95 | $12.95 | 3,629 | — | — |
| 2005-07-11 | $12.95 | $12.95 | 0 | — | — |
| 2005-07-08 | $12.95 | $12.95 | 0 | — | — |
| 2005-07-07 | $12.95 | $12.95 | 1,089 | — | — |
| 2005-07-06 | $12.95 | $12.95 | 907 | — | — |
| 2005-07-05 | $12.95 | $12.95 | 907 | — | — |
| 2005-07-01 | $12.95 | $12.95 | 2,722 | — | — |
| 2005-06-30 | $12.68 | $12.68 | 363 | — | — |
| 2005-06-29 | $12.68 | $12.68 | 1,814 | — | — |
| 2005-06-28 | $12.68 | $12.68 | 544 | — | — |
| 2005-06-27 | $12.95 | $12.95 | 363 | — | — |
| 2005-06-24 | $12.95 | $12.95 | 363 | — | — |
| 2005-06-23 | $12.95 | $12.95 | 56,608 | — | — |
| 2005-06-22 | $12.68 | $12.68 | 2,177 | — | — |
| 2005-06-21 | $12.68 | $12.68 | 45,178 | — | — |
| 2005-06-20 | $13.78 | $13.78 | 181 | — | — |
| 2005-06-17 | $12.95 | $12.95 | 0 | — | — |
| 2005-06-16 | $12.95 | $12.95 | 2,177 | — | — |
| 2005-06-15 | $14.33 | $14.33 | 907 | — | — |
| 2005-06-14 | $12.73 | $12.73 | 1,451 | — | — |
| 2005-06-13 | $13.23 | $13.23 | 0 | — | — |
| 2005-06-10 | $13.23 | $13.23 | 907 | — | — |
| 2005-06-09 | $13.23 | $13.23 | 1,814 | — | — |
| 2005-06-08 | $13.09 | $13.09 | 10,342 | — | — |
| 2005-06-07 | $13.15 | $13.15 | 544 | — | — |
| 2005-06-06 | $12.81 | $12.81 | 0 | — | — |
| 2005-06-03 | $12.81 | $12.81 | 0 | — | — |
| 2005-06-02 | $12.81 | $12.81 | 19,051 | — | — |
| 2005-06-01 | $12.54 | $12.54 | 17,236 | — | — |
| 2005-05-31 | $13.09 | $13.09 | 1,451 | — | — |
| 2005-05-27 | $12.68 | $12.68 | 544 | — | — |
| 2005-05-26 | $12.40 | $12.40 | 907 | — | — |
| 2005-05-25 | $12.13 | $12.13 | 1,270 | — | — |
| 2005-05-24 | $11.93 | $11.93 | 5,443 | — | — |
| 2005-05-23 | $12.12 | $12.12 | 0 | — | — |
| 2005-05-20 | $12.12 | $12.12 | 45,540 | — | — |
| 2005-05-19 | $11.99 | $11.99 | 19,232 | — | — |
| 2005-05-18 | $12.54 | $12.54 | 1,996 | — | — |
| 2005-05-17 | $12.26 | $12.26 | 12,519 | — | — |
| 2005-05-16 | $12.13 | $12.13 | 1,451 | — | — |
| 2005-05-13 | $10.47 | $10.47 | 181 | — | — |
| 2005-05-12 | $9.78 | $9.78 | 0 | — | — |
| 2005-05-11 | $9.78 | $9.78 | 726 | — | — |
| 2005-05-10 | $9.78 | $9.78 | 3,266 | — | — |
| 2005-05-09 | $9.78 | $9.78 | 0 | — | — |
| 2005-05-06 | $9.78 | $9.78 | 3,266 | — | — |
| 2005-05-05 | $10.06 | $10.06 | 3,992 | — | — |
| 2005-05-04 | $10.06 | $10.06 | 18,506 | — | — |
| 2005-05-03 | $9.92 | $9.92 | 0 | — | — |
| 2005-05-02 | $9.92 | $9.92 | 2,540 | — | — |
| 2005-04-29 | $9.92 | $9.92 | 0 | — | — |
| 2005-04-28 | $9.92 | $9.92 | 1,089 | — | — |
| 2005-04-27 | $9.92 | $9.92 | 726 | — | — |
| 2005-04-26 | $9.92 | $9.92 | 13,426 | — | — |
| 2005-04-25 | $9.70 | $9.70 | 1,089 | — | — |
| 2005-04-22 | $9.67 | $9.67 | 0 | — | — |
| 2005-04-21 | $9.67 | $9.67 | 12,701 | — | — |
| 2005-04-20 | $9.51 | $9.51 | 9,072 | — | — |
| 2005-04-19 | $9.26 | $9.26 | 2,177 | — | — |
| 2005-04-18 | $9.37 | $9.37 | 0 | — | — |
| 2005-04-15 | $9.37 | $9.37 | 0 | — | — |
| 2005-04-14 | $9.37 | $9.37 | 0 | — | — |
| 2005-04-13 | $9.37 | $9.37 | 2,903 | — | — |
| 2005-04-12 | $9.30 | $9.30 | 0 | — | — |
| 2005-04-11 | $9.30 | $9.30 | 0 | — | — |
| 2005-04-08 | $9.30 | $9.30 | 4,354 | — | — |
| 2005-04-07 | $9.30 | $9.30 | 26,852 | — | — |
| 2005-04-06 | $9.16 | $9.16 | 15,966 | — | — |
| 2005-04-05 | $9.03 | $9.03 | 1,814 | — | — |
| 2005-04-04 | $9.03 | $9.03 | 17,781 | — | — |
| 2005-04-01 | $9.09 | $9.09 | 0 | — | — |
| 2005-03-31 | $9.09 | $9.09 | 0 | — | — |
| 2005-03-30 | $9.09 | $9.09 | 0 | — | — |
| 2005-03-29 | $9.09 | $9.09 | 5,806 | — | — |
| 2005-03-28 | $8.96 | $8.96 | 3,629 | — | — |
| 2005-03-24 | $8.96 | $8.96 | 0 | — | — |
| 2005-03-23 | $8.96 | $8.96 | 5,806 | — | — |
| 2005-03-22 | $8.89 | $8.89 | 0 | — | — |
| 2005-03-21 | $8.89 | $8.89 | 0 | — | — |
| 2005-03-18 | $8.89 | $8.89 | 0 | — | — |
| 2005-03-17 | $8.89 | $8.89 | 0 | — | — |
| 2005-03-16 | $8.89 | $8.89 | 27,215 | — | — |
| 2005-03-15 | $8.68 | $8.68 | 0 | — | — |
| 2005-03-14 | $8.68 | $8.68 | 726 | — | — |
| 2005-03-11 | $8.47 | $8.47 | 3,992 | — | — |
| 2005-03-10 | $8.47 | $8.47 | 2,177 | — | — |
| 2005-03-09 | $8.54 | $8.54 | 0 | — | — |
| 2005-03-08 | $8.54 | $8.54 | 2,540 | — | — |
| 2005-03-07 | $8.42 | $8.42 | 2,177 | — | — |
| 2005-03-04 | $8.34 | $8.34 | 0 | — | — |
| 2005-03-03 | $8.34 | $8.34 | 726 | — | — |
| 2005-03-02 | $8.31 | $8.31 | 0 | — | — |
| 2005-03-01 | $8.31 | $8.31 | 4,717 | — | — |
| 2005-02-28 | $8.68 | $8.68 | 0 | — | — |
| 2005-02-25 | $8.68 | $8.68 | 2,903 | — | — |
| 2005-02-24 | $8.19 | $8.19 | 0 | — | — |
| 2005-02-23 | $8.19 | $8.19 | 769 | — | — |
| 2005-02-22 | $8.38 | $8.38 | 16,924 | — | — |
| 2005-02-18 | $8.45 | $8.45 | 1,154 | — | — |
| 2005-02-17 | $8.61 | $8.61 | 0 | — | — |
| 2005-02-16 | $8.61 | $8.61 | 3,462 | — | — |
| 2005-02-15 | $8.71 | $8.71 | 0 | — | — |
| 2005-02-14 | $8.71 | $8.71 | 0 | — | — |
| 2005-02-11 | $8.71 | $8.71 | 2,308 | — | — |
| 2005-02-10 | $8.45 | $8.45 | 385 | — | — |
| 2005-02-09 | $8.45 | $8.45 | 769 | — | — |
| 2005-02-08 | $8.61 | $8.61 | 0 | — | — |
| 2005-02-07 | $8.61 | $8.61 | 12,309 | — | — |
| 2005-02-04 | $8.58 | $8.58 | 28,464 | — | — |
| 2005-02-03 | $8.32 | $8.32 | 3,462 | — | — |
| 2005-02-02 | $8.32 | $8.32 | 0 | — | — |
| 2005-02-01 | $8.32 | $8.32 | 0 | — | — |
| 2005-01-31 | $8.32 | $8.32 | 2,308 | — | — |
| 2005-01-28 | $8.32 | $8.32 | 1,539 | — | — |
| 2005-01-27 | $8.32 | $8.32 | 3,462 | — | — |
| 2005-01-26 | $7.60 | $7.60 | 4,231 | — | — |
| 2005-01-25 | $7.80 | $7.80 | 8,462 | — | — |
| 2005-01-24 | $7.54 | $7.54 | 1,539 | — | — |
| 2005-01-21 | $7.41 | $7.41 | 0 | — | — |
| 2005-01-20 | $7.41 | $7.41 | 769 | — | — |
| 2005-01-19 | $7.38 | $7.38 | 15,386 | — | — |
| 2005-01-18 | $7.41 | $7.41 | 7,693 | — | — |
| 2005-01-14 | $7.47 | $7.47 | 2,693 | — | — |
| 2005-01-13 | $7.45 | $7.45 | 0 | — | — |
| 2005-01-12 | $7.45 | $7.45 | 0 | — | — |
| 2005-01-11 | $7.45 | $7.45 | 1,539 | — | — |
| 2005-01-10 | $7.53 | $7.53 | 0 | — | — |
| 2005-01-07 | $7.53 | $7.53 | 0 | — | — |
| 2005-01-06 | $7.53 | $7.53 | 0 | — | — |
| 2005-01-05 | $7.53 | $7.53 | 0 | — | — |
| 2005-01-04 | $7.53 | $7.53 | 769 | — | — |
| 2005-01-03 | $7.41 | $7.41 | 0 | — | — |