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
- 1997-10-20 to 2026-09-01
- 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 | $10.30 | $13.30 | 3,300 | — | — |
| 2005-12-29 | $10.28 | $13.28 | 400 | — | — |
| 2005-12-28 | $10.27 | $13.27 | 4,300 | — | — |
| 2005-12-27 | $10.55 | $13.63 | 800 | — | — |
| 2005-12-23 | $11.00 | $14.21 | 1,000 | — | — |
| 2005-12-22 | $10.90 | $14.08 | 700 | — | — |
| 2005-12-21 | $10.77 | $13.91 | 5,800 | — | — |
| 2005-12-20 | $10.30 | $13.30 | 2,600 | — | — |
| 2005-12-19 | $10.29 | $13.29 | 1,400 | — | — |
| 2005-12-16 | $10.80 | $13.95 | 1,800 | — | — |
| 2005-12-15 | $10.75 | $13.89 | 3,600 | — | — |
| 2005-12-14 | $10.64 | $13.74 | 300 | — | — |
| 2005-12-13 | $10.64 | $13.74 | 1,900 | — | — |
| 2005-12-12 | $10.70 | $13.82 | 900 | — | — |
| 2005-12-09 | $10.85 | $14.01 | 500 | — | — |
| 2005-12-08 | $10.81 | $13.96 | 1,800 | — | — |
| 2005-12-07 | $10.70 | $13.82 | 0 | — | — |
| 2005-12-06 | $10.70 | $13.82 | 1,900 | — | — |
| 2005-12-05 | $10.22 | $13.20 | 0 | — | — |
| 2005-12-02 | $10.22 | $13.20 | 700 | — | — |
| 2005-12-01 | $10.01 | $12.93 | 700 | — | — |
| 2005-11-30 | $10.57 | $13.65 | 300 | — | — |
| 2005-11-29 | $10.60 | $13.69 | 1,700 | — | — |
| 2005-11-28 | $10.25 | $13.24 | 0 | — | — |
| 2005-11-25 | $10.25 | $13.24 | 0 | — | — |
| 2005-11-23 | $10.25 | $13.24 | 1,500 | — | — |
| 2005-11-22 | $10.27 | $13.27 | 9,700 | — | — |
| 2005-11-21 | $10.38 | $13.41 | 400 | — | — |
| 2005-11-18 | $10.30 | $13.30 | 0 | — | — |
| 2005-11-17 | $10.30 | $13.30 | 100 | — | — |
| 2005-11-16 | $10.09 | $13.03 | 3,400 | — | — |
| 2005-11-15 | $10.45 | $13.50 | 200 | — | — |
| 2005-11-14 | $10.41 | $13.45 | 2,900 | — | — |
| 2005-11-11 | $10.85 | $14.01 | 300 | — | — |
| 2005-11-10 | $11.46 | $14.80 | 0 | — | — |
| 2005-11-09 | $11.46 | $14.80 | 2,100 | — | — |
| 2005-11-08 | $11.20 | $14.47 | 2,800 | — | — |
| 2005-11-07 | $10.74 | $13.87 | 200 | — | — |
| 2005-11-04 | $10.90 | $14.08 | 800 | — | — |
| 2005-11-03 | $10.75 | $13.89 | 2,200 | — | — |
| 2005-11-02 | $10.65 | $13.76 | 400 | — | — |
| 2005-11-01 | $10.65 | $13.76 | 100 | — | — |
| 2005-10-31 | $10.99 | $14.20 | 100 | — | — |
| 2005-10-28 | $10.59 | $13.68 | 0 | — | — |
| 2005-10-27 | $10.59 | $13.68 | 600 | — | — |
| 2005-10-26 | $10.50 | $13.56 | 500 | — | — |
| 2005-10-25 | $10.52 | $13.59 | 0 | — | — |
| 2005-10-24 | $10.52 | $13.59 | 0 | — | — |
| 2005-10-21 | $10.52 | $13.59 | 500 | — | — |
| 2005-10-20 | $10.54 | $13.61 | 600 | — | — |
| 2005-10-19 | $10.55 | $13.63 | 2,500 | — | — |
| 2005-10-18 | $10.35 | $13.37 | 200 | — | — |
| 2005-10-17 | $10.70 | $13.82 | 0 | — | — |
| 2005-10-14 | $10.70 | $13.82 | 0 | — | — |
| 2005-10-13 | $10.70 | $13.82 | 0 | — | — |
| 2005-10-12 | $10.70 | $13.82 | 1,400 | — | — |
| 2005-10-11 | $10.61 | $13.70 | 3,500 | — | — |
| 2005-10-10 | $11.11 | $14.35 | 700 | — | — |
| 2005-10-07 | $11.12 | $14.36 | 300 | — | — |
| 2005-10-06 | $11.22 | $14.49 | 300 | — | — |
| 2005-10-05 | $11.44 | $14.78 | 10,800 | — | — |
| 2005-10-04 | $11.50 | $14.85 | 0 | — | — |
| 2005-10-03 | $11.50 | $14.85 | 600 | — | — |
| 2005-09-30 | $11.35 | $14.66 | 0 | — | — |
| 2005-09-29 | $11.35 | $14.66 | 500 | — | — |
| 2005-09-28 | $11.29 | $14.58 | 400 | — | — |
| 2005-09-27 | $11.18 | $14.44 | 1,800 | — | — |
| 2005-09-26 | $10.90 | $14.08 | 500 | — | — |
| 2005-09-23 | $11.00 | $14.21 | 100 | — | — |
| 2005-09-22 | $11.50 | $14.85 | 0 | — | — |
| 2005-09-21 | $11.50 | $14.85 | 0 | — | — |
| 2005-09-20 | $11.50 | $14.85 | 1,600 | — | — |
| 2005-09-19 | $11.38 | $14.70 | 500 | — | — |
| 2005-09-16 | $11.60 | $14.98 | 3,700 | — | — |
| 2005-09-15 | $11.52 | $14.88 | 400 | — | — |
| 2005-09-14 | $11.75 | $15.18 | 400 | — | — |
| 2005-09-13 | $11.99 | $15.49 | 500 | — | — |
| 2005-09-12 | $11.81 | $15.25 | 600 | — | — |
| 2005-09-09 | $11.48 | $14.83 | 1,100 | — | — |
| 2005-09-08 | $11.00 | $14.21 | 100 | — | — |
| 2005-09-07 | $11.00 | $14.21 | 4,900 | — | — |
| 2005-09-06 | $11.31 | $14.61 | 3,700 | — | — |
| 2005-09-02 | $11.72 | $15.14 | 1,400 | — | — |
| 2005-09-01 | $11.50 | $14.85 | 1,500 | — | — |
| 2005-08-31 | $11.44 | $14.78 | 200 | — | — |
| 2005-08-30 | $11.66 | $15.06 | 0 | — | — |
| 2005-08-29 | $11.66 | $15.06 | 1,200 | — | — |
| 2005-08-26 | $11.40 | $14.73 | 1,400 | — | — |
| 2005-08-25 | $11.50 | $14.85 | 1,800 | — | — |
| 2005-08-24 | $12.13 | $15.67 | 5,100 | — | — |
| 2005-08-23 | $12.24 | $15.81 | 1,500 | — | — |
| 2005-08-22 | $11.98 | $15.47 | 3,800 | — | — |
| 2005-08-19 | $12.85 | $16.60 | 1,600 | — | — |
| 2005-08-18 | $12.85 | $16.60 | 100 | — | — |
| 2005-08-17 | $12.85 | $16.60 | 100 | — | — |
| 2005-08-16 | $12.85 | $16.60 | 0 | — | — |
| 2005-08-15 | $12.85 | $16.60 | 3,300 | — | — |
| 2005-08-12 | $12.79 | $16.52 | 6,200 | — | — |
| 2005-08-11 | $13.12 | $16.95 | 500 | — | — |
| 2005-08-10 | $12.63 | $16.31 | 1,800 | — | — |
| 2005-08-09 | $12.98 | $16.77 | 100 | — | — |
| 2005-08-08 | $12.79 | $16.52 | 0 | — | — |
| 2005-08-05 | $12.79 | $16.52 | 0 | — | — |
| 2005-08-04 | $12.79 | $16.52 | 0 | — | — |
| 2005-08-03 | $12.79 | $16.52 | 100 | — | — |
| 2005-08-02 | $13.29 | $17.17 | 700 | — | — |
| 2005-08-01 | $12.74 | $16.46 | 3,500 | — | — |
| 2005-07-29 | $12.56 | $16.22 | 800 | — | — |
| 2005-07-28 | $12.65 | $16.34 | 800 | — | — |
| 2005-07-27 | $12.66 | $16.35 | 500 | — | — |
| 2005-07-26 | $12.66 | $16.35 | 200 | — | — |
| 2005-07-25 | $12.64 | $16.33 | 500 | — | — |
| 2005-07-22 | $13.33 | $17.22 | 900 | — | — |
| 2005-07-21 | $13.38 | $17.28 | 1,800 | — | — |
| 2005-07-20 | $12.83 | $16.57 | 800 | — | — |
| 2005-07-19 | $12.83 | $16.57 | 300 | — | — |
| 2005-07-18 | $12.78 | $16.51 | 900 | — | — |
| 2005-07-15 | $12.80 | $16.53 | 200 | — | — |
| 2005-07-14 | $12.44 | $16.07 | 700 | — | — |
| 2005-07-13 | $12.76 | $16.48 | 600 | — | — |
| 2005-07-12 | $12.95 | $16.73 | 0 | — | — |
| 2005-07-11 | $12.95 | $16.73 | 3,200 | — | — |
| 2005-07-08 | $12.50 | $16.15 | 200 | — | — |
| 2005-07-07 | $11.91 | $15.38 | 600 | — | — |
| 2005-07-06 | $12.47 | $16.11 | 0 | — | — |
| 2005-07-05 | $12.47 | $16.11 | 100 | — | — |
| 2005-07-01 | $11.99 | $15.49 | 1,600 | — | — |
| 2005-06-30 | $12.09 | $15.62 | 2,800 | — | — |
| 2005-06-29 | $11.64 | $15.04 | 6,700 | — | — |
| 2005-06-28 | $11.69 | $15.10 | 600 | — | — |
| 2005-06-27 | $11.72 | $15.14 | 1,600 | — | — |
| 2005-06-24 | $11.80 | $15.24 | 600 | — | — |
| 2005-06-23 | $11.70 | $15.11 | 1,600 | — | — |
| 2005-06-22 | $11.70 | $15.11 | 400 | — | — |
| 2005-06-21 | $11.45 | $14.79 | 3,000 | — | — |
| 2005-06-20 | $11.34 | $14.65 | 7,100 | — | — |
| 2005-06-17 | $12.20 | $15.76 | 3,900 | — | — |
| 2005-06-16 | $12.17 | $15.72 | 500 | — | — |
| 2005-06-15 | $12.15 | $15.69 | 3,400 | — | — |
| 2005-06-14 | $12.91 | $16.68 | 8,100 | — | — |
| 2005-06-13 | $13.46 | $17.39 | 2,900 | — | — |
| 2005-06-10 | $13.44 | $17.36 | 1,800 | — | — |
| 2005-06-09 | $13.17 | $17.01 | 3,200 | — | — |
| 2005-06-08 | $13.79 | $17.81 | 300 | — | — |
| 2005-06-07 | $13.45 | $17.37 | 1,000 | — | — |
| 2005-06-06 | $13.80 | $17.83 | 6,600 | — | — |
| 2005-06-03 | $14.50 | $18.73 | 3,200 | — | — |
| 2005-06-02 | $14.12 | $18.24 | 1,000 | — | — |
| 2005-06-01 | $14.54 | $18.78 | 3,100 | — | — |
| 2005-05-31 | $14.55 | $18.79 | 1,800 | — | — |
| 2005-05-27 | $14.68 | $18.96 | 600 | — | — |
| 2005-05-26 | $14.90 | $19.25 | 4,600 | — | — |
| 2005-05-25 | $14.72 | $19.01 | 300 | — | — |
| 2005-05-24 | $14.80 | $19.12 | 3,800 | — | — |
| 2005-05-23 | $14.65 | $18.92 | 300 | — | — |
| 2005-05-20 | $14.80 | $19.12 | 1,600 | — | — |
| 2005-05-19 | $14.86 | $19.19 | 8,600 | — | — |
| 2005-05-18 | $15.35 | $19.83 | 64,600 | — | — |
| 2005-05-17 | $15.24 | $19.69 | 25,700 | — | — |
| 2005-05-16 | $15.03 | $19.41 | 38,400 | — | — |
| 2005-05-13 | $19.95 | $20.58 | 18,000 | — | — |
| 2005-05-12 | $19.75 | $20.37 | 12,300 | — | — |
| 2005-05-11 | $19.14 | $19.74 | 900 | — | — |
| 2005-05-10 | $19.18 | $19.78 | 1,900 | — | — |
| 2005-05-09 | $19.80 | $20.42 | 6,700 | — | — |
| 2005-05-06 | $18.02 | $18.59 | 0 | — | — |
| 2005-05-05 | $18.02 | $18.59 | 1,000 | — | — |
| 2005-05-04 | $17.75 | $18.31 | 500 | — | — |
| 2005-05-03 | $17.65 | $18.20 | 200 | — | — |
| 2005-05-02 | $17.80 | $18.36 | 0 | — | — |
| 2005-04-29 | $17.80 | $18.36 | 900 | — | — |
| 2005-04-28 | $17.75 | $18.31 | 0 | — | — |
| 2005-04-27 | $17.75 | $18.31 | 0 | — | — |
| 2005-04-26 | $17.75 | $18.31 | 2,500 | — | — |
| 2005-04-25 | $17.75 | $18.31 | 4,400 | — | — |
| 2005-04-22 | $18.00 | $18.57 | 100 | — | — |
| 2005-04-21 | $17.60 | $18.15 | 1,700 | — | — |
| 2005-04-20 | $17.52 | $18.07 | 200 | — | — |
| 2005-04-19 | $18.01 | $18.58 | 0 | — | — |
| 2005-04-18 | $18.01 | $18.58 | 0 | — | — |
| 2005-04-15 | $18.01 | $18.58 | 600 | — | — |
| 2005-04-14 | $18.50 | $19.08 | 100 | — | — |
| 2005-04-13 | $18.44 | $19.02 | 500 | — | — |
| 2005-04-12 | $18.32 | $18.90 | 0 | — | — |
| 2005-04-11 | $18.32 | $18.90 | 400 | — | — |
| 2005-04-08 | $18.33 | $18.91 | 0 | — | — |
| 2005-04-07 | $18.33 | $18.91 | 4,200 | — | — |
| 2005-04-06 | $18.35 | $18.93 | 500 | — | — |
| 2005-04-05 | $18.87 | $19.46 | 600 | — | — |
| 2005-04-04 | $18.30 | $18.87 | 600 | — | — |
| 2005-04-01 | $18.50 | $19.08 | 100 | — | — |
| 2005-03-31 | $18.50 | $19.08 | 0 | — | — |
| 2005-03-30 | $18.50 | $19.08 | 200 | — | — |
| 2005-03-29 | $18.44 | $19.02 | 100 | — | — |
| 2005-03-28 | $18.04 | $18.61 | 200 | — | — |
| 2005-03-24 | $18.60 | $19.18 | 0 | — | — |
| 2005-03-23 | $18.60 | $19.18 | 2,300 | — | — |
| 2005-03-22 | $19.20 | $19.80 | 1,100 | — | — |
| 2005-03-21 | $19.67 | $20.29 | 0 | — | — |
| 2005-03-18 | $19.67 | $20.29 | 100 | — | — |
| 2005-03-17 | $19.10 | $19.70 | 1,000 | — | — |
| 2005-03-16 | $19.62 | $20.24 | 200 | — | — |
| 2005-03-15 | $19.99 | $20.62 | 0 | — | — |
| 2005-03-14 | $19.99 | $20.62 | 3,200 | — | — |
| 2005-03-11 | $20.11 | $20.74 | 200 | — | — |
| 2005-03-10 | $20.44 | $21.08 | 1,300 | — | — |
| 2005-03-09 | $20.12 | $20.75 | 1,800 | — | — |
| 2005-03-08 | $19.88 | $20.50 | 4,200 | — | — |
| 2005-03-07 | $20.42 | $21.06 | 2,700 | — | — |
| 2005-03-04 | $20.44 | $21.08 | 10,100 | — | — |
| 2005-03-03 | $19.93 | $20.56 | 4,000 | — | — |
| 2005-03-02 | $19.33 | $19.94 | 3,000 | — | — |
| 2005-03-01 | $19.01 | $19.61 | 1,100 | — | — |
| 2005-02-28 | $18.62 | $19.20 | 7,700 | — | — |
| 2005-02-25 | $17.75 | $18.31 | 1,500 | — | — |
| 2005-02-24 | $17.43 | $17.98 | 1,900 | — | — |
| 2005-02-23 | $16.92 | $17.45 | 0 | — | — |
| 2005-02-22 | $16.92 | $17.45 | 1,500 | — | — |
| 2005-02-18 | $17.50 | $18.05 | 100 | — | — |
| 2005-02-17 | $17.52 | $18.07 | 300 | — | — |
| 2005-02-16 | $17.77 | $18.33 | 400 | — | — |
| 2005-02-15 | $17.82 | $18.38 | 600 | — | — |
| 2005-02-14 | $18.76 | $19.35 | 2,400 | — | — |
| 2005-02-11 | $17.80 | $18.36 | 0 | — | — |
| 2005-02-10 | $17.80 | $18.36 | 0 | — | — |
| 2005-02-09 | $17.80 | $18.36 | 1,400 | — | — |
| 2005-02-08 | $18.36 | $18.94 | 4,600 | — | — |
| 2005-02-07 | $18.22 | $18.79 | 1,900 | — | — |
| 2005-02-04 | $19.00 | $19.60 | 500 | — | — |
| 2005-02-03 | $18.80 | $19.39 | 100 | — | — |
| 2005-02-02 | $18.50 | $19.08 | 1,500 | — | — |
| 2005-02-01 | $17.96 | $18.52 | 11,200 | — | — |
| 2005-01-31 | $17.51 | $18.06 | 0 | — | — |
| 2005-01-28 | $17.51 | $18.06 | 200 | — | — |
| 2005-01-27 | $17.57 | $18.12 | 300 | — | — |
| 2005-01-26 | $18.49 | $19.07 | 300 | — | — |
| 2005-01-25 | $18.70 | $19.29 | 0 | — | — |
| 2005-01-24 | $18.70 | $19.29 | 2,000 | — | — |
| 2005-01-21 | $19.14 | $19.74 | 500 | — | — |
| 2005-01-20 | $18.90 | $19.49 | 2,600 | — | — |
| 2005-01-19 | $19.20 | $19.80 | 1,500 | — | — |
| 2005-01-18 | $18.81 | $19.40 | 3,300 | — | — |
| 2005-01-14 | $17.52 | $18.07 | 1,300 | — | — |
| 2005-01-13 | $17.66 | $18.21 | 1,100 | — | — |
| 2005-01-12 | $17.69 | $18.25 | 900 | — | — |
| 2005-01-11 | $18.04 | $18.61 | 2,200 | — | — |
| 2005-01-10 | $18.60 | $19.18 | 6,600 | — | — |
| 2005-01-07 | $19.15 | $19.75 | 8,200 | — | — |
| 2005-01-06 | $18.57 | $19.15 | 13,100 | — | — |
| 2005-01-05 | $17.62 | $18.17 | 1,300 | — | — |
| 2005-01-04 | $18.10 | $18.67 | 9,400 | — | — |
| 2005-01-03 | $17.92 | $18.48 | 10,200 | — | — |