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
- 1997-11-21 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 | $14.23 | $14.23 | 25,400 | — | — |
| 2005-12-29 | $14.28 | $14.28 | 64,600 | — | — |
| 2005-12-28 | $14.11 | $14.11 | 53,000 | — | — |
| 2005-12-27 | $14.10 | $14.10 | 7,800 | — | — |
| 2005-12-23 | $14.42 | $14.42 | 9,800 | — | — |
| 2005-12-22 | $14.25 | $14.25 | 67,400 | — | — |
| 2005-12-21 | $14.01 | $14.01 | 132,200 | — | — |
| 2005-12-20 | $13.98 | $13.98 | 100,400 | — | — |
| 2005-12-19 | $13.82 | $13.82 | 29,400 | — | — |
| 2005-12-16 | $13.75 | $13.75 | 5,600 | — | — |
| 2005-12-15 | $13.73 | $13.73 | 8,000 | — | — |
| 2005-12-14 | $13.83 | $13.83 | 11,800 | — | — |
| 2005-12-13 | $13.99 | $13.99 | 13,400 | — | — |
| 2005-12-12 | $13.85 | $13.85 | 14,200 | — | — |
| 2005-12-09 | $13.52 | $13.52 | 27,800 | — | — |
| 2005-12-08 | $13.75 | $13.75 | 25,200 | — | — |
| 2005-12-07 | $13.75 | $13.75 | 55,200 | — | — |
| 2005-12-06 | $13.50 | $13.50 | 28,000 | — | — |
| 2005-12-05 | $13.50 | $13.50 | 41,400 | — | — |
| 2005-12-02 | $13.38 | $13.38 | 16,600 | — | — |
| 2005-12-01 | $13.50 | $13.50 | 6,800 | — | — |
| 2005-11-30 | $13.63 | $13.63 | 54,800 | — | — |
| 2005-11-29 | $13.65 | $13.65 | 12,000 | — | — |
| 2005-11-28 | $13.43 | $13.43 | 40,400 | — | — |
| 2005-11-25 | $13.50 | $13.50 | 3,200 | — | — |
| 2005-11-23 | $13.75 | $13.75 | 15,600 | — | — |
| 2005-11-22 | $13.77 | $13.77 | 11,400 | — | — |
| 2005-11-21 | $14.16 | $14.16 | 46,200 | — | — |
| 2005-11-18 | $13.49 | $13.49 | 23,800 | — | — |
| 2005-11-17 | $12.50 | $12.50 | 17,000 | — | — |
| 2005-11-16 | $12.25 | $12.25 | 4,000 | — | — |
| 2005-11-15 | $12.12 | $12.12 | 22,400 | — | — |
| 2005-11-14 | $12.27 | $12.27 | 27,800 | — | — |
| 2005-11-11 | $12.27 | $12.27 | 7,200 | — | — |
| 2005-11-10 | $11.85 | $11.85 | 7,000 | — | — |
| 2005-11-09 | $11.95 | $11.95 | 16,400 | — | — |
| 2005-11-08 | $11.85 | $11.85 | 2,200 | — | — |
| 2005-11-07 | $11.72 | $11.72 | 17,200 | — | — |
| 2005-11-04 | $11.97 | $11.97 | 47,000 | — | — |
| 2005-11-03 | $12.17 | $12.17 | 10,800 | — | — |
| 2005-11-02 | $12.00 | $12.00 | 29,000 | — | — |
| 2005-11-01 | $11.88 | $11.88 | 32,800 | — | — |
| 2005-10-31 | $11.15 | $11.15 | 24,800 | — | — |
| 2005-10-28 | $10.75 | $10.75 | 13,800 | — | — |
| 2005-10-27 | $10.41 | $10.41 | 30,200 | — | — |
| 2005-10-26 | $10.05 | $10.05 | 43,800 | — | — |
| 2005-10-25 | $9.93 | $9.93 | 19,000 | — | — |
| 2005-10-24 | $9.92 | $9.92 | 23,000 | — | — |
| 2005-10-21 | $9.93 | $9.93 | 2,000 | — | — |
| 2005-10-20 | $9.49 | $9.49 | 29,000 | — | — |
| 2005-10-19 | $9.60 | $9.60 | 11,000 | — | — |
| 2005-10-18 | $9.85 | $9.85 | 5,600 | — | — |
| 2005-10-17 | $9.75 | $9.75 | 21,600 | — | — |
| 2005-10-14 | $9.50 | $9.50 | 88,800 | — | — |
| 2005-10-13 | $9.25 | $9.25 | 8,000 | — | — |
| 2005-10-12 | $9.63 | $9.63 | 51,000 | — | — |
| 2005-10-11 | $9.66 | $9.66 | 5,200 | — | — |
| 2005-10-10 | $9.84 | $9.84 | 4,000 | — | — |
| 2005-10-07 | $9.80 | $9.80 | 11,400 | — | — |
| 2005-10-06 | $9.75 | $9.75 | 7,000 | — | — |
| 2005-10-05 | $9.76 | $9.76 | 4,400 | — | — |
| 2005-10-04 | $9.76 | $9.76 | 5,400 | — | — |
| 2005-10-03 | $10.00 | $10.00 | 2,400 | — | — |
| 2005-09-30 | $9.91 | $9.91 | 36,200 | — | — |
| 2005-09-29 | $10.02 | $10.02 | 19,000 | — | — |
| 2005-09-28 | $9.80 | $9.80 | 10,800 | — | — |
| 2005-09-27 | $9.80 | $9.80 | 3,400 | — | — |
| 2005-09-26 | $9.80 | $9.80 | 4,600 | — | — |
| 2005-09-23 | $9.95 | $9.95 | 2,800 | — | — |
| 2005-09-22 | $10.00 | $10.00 | 3,400 | — | — |
| 2005-09-21 | $9.93 | $9.93 | 7,600 | — | — |
| 2005-09-20 | $9.85 | $9.85 | 1,400 | — | — |
| 2005-09-19 | $9.80 | $9.80 | 7,800 | — | — |
| 2005-09-16 | $9.65 | $9.65 | 33,400 | — | — |
| 2005-09-15 | $9.73 | $9.73 | 24,800 | — | — |
| 2005-09-14 | $9.88 | $9.88 | 18,200 | — | — |
| 2005-09-13 | $9.88 | $9.88 | 22,800 | — | — |
| 2005-09-12 | $9.87 | $9.87 | 66,200 | — | — |
| 2005-09-09 | $10.05 | $10.05 | 11,000 | — | — |
| 2005-09-08 | $10.07 | $10.07 | 50,200 | — | — |
| 2005-09-07 | $10.15 | $10.15 | 658,200 | — | — |
| 2005-09-06 | $9.97 | $9.97 | 12,000 | — | — |
| 2005-09-02 | $9.91 | $9.91 | 10,800 | — | — |
| 2005-09-01 | $9.94 | $9.94 | 18,600 | — | — |
| 2005-08-31 | $9.75 | $9.75 | 11,200 | — | — |
| 2005-08-30 | $9.78 | $9.78 | 3,800 | — | — |
| 2005-08-29 | $9.85 | $9.85 | 19,800 | — | — |
| 2005-08-26 | $9.61 | $9.61 | 54,000 | — | — |
| 2005-08-25 | $9.50 | $9.50 | 7,200 | — | — |
| 2005-08-24 | $9.51 | $9.51 | 2,400 | — | — |
| 2005-08-23 | $9.58 | $9.58 | 5,600 | — | — |
| 2005-08-22 | $9.74 | $9.74 | 7,800 | — | — |
| 2005-08-19 | $9.75 | $9.75 | 20,800 | — | — |
| 2005-08-18 | $9.68 | $9.68 | 24,400 | — | — |
| 2005-08-17 | $9.58 | $9.58 | 52,000 | — | — |
| 2005-08-16 | $9.44 | $9.44 | 29,400 | — | — |
| 2005-08-15 | $9.75 | $9.75 | 37,800 | — | — |
| 2005-08-12 | $9.80 | $9.80 | 19,000 | — | — |
| 2005-08-11 | $9.75 | $9.75 | 22,200 | — | — |
| 2005-08-10 | $9.68 | $9.68 | 29,400 | — | — |
| 2005-08-09 | $9.30 | $9.30 | 462,400 | — | — |
| 2005-08-08 | $9.51 | $9.51 | 30,000 | — | — |
| 2005-08-05 | $10.00 | $10.00 | 5,400 | — | — |
| 2005-08-04 | $10.00 | $10.00 | 7,600 | — | — |
| 2005-08-03 | $10.00 | $10.00 | 15,000 | — | — |
| 2005-08-02 | $9.76 | $9.76 | 3,000 | — | — |
| 2005-08-01 | $9.87 | $9.87 | 5,400 | — | — |
| 2005-07-29 | $9.70 | $9.70 | 2,400 | — | — |
| 2005-07-28 | $9.63 | $9.63 | 6,400 | — | — |
| 2005-07-27 | $10.25 | $10.25 | 4,400 | — | — |
| 2005-07-26 | $10.00 | $10.00 | 6,800 | — | — |
| 2005-07-25 | $9.50 | $9.50 | 6,600 | — | — |
| 2005-07-22 | $9.63 | $9.63 | 7,000 | — | — |
| 2005-07-21 | $9.88 | $9.88 | 4,000 | — | — |
| 2005-07-20 | $9.88 | $9.88 | 7,000 | — | — |
| 2005-07-19 | $10.06 | $10.06 | 10,800 | — | — |
| 2005-07-18 | $9.95 | $9.95 | 3,800 | — | — |
| 2005-07-15 | $10.00 | $10.00 | 8,000 | — | — |
| 2005-07-14 | $10.38 | $10.38 | 13,000 | — | — |
| 2005-07-13 | $10.19 | $10.19 | 2,000 | — | — |
| 2005-07-12 | $10.00 | $10.00 | 14,200 | — | — |
| 2005-07-11 | $9.93 | $9.93 | 5,200 | — | — |
| 2005-07-08 | $10.01 | $10.01 | 6,400 | — | — |
| 2005-07-07 | $10.27 | $10.27 | 3,600 | — | — |
| 2005-07-06 | $10.37 | $10.37 | 2,400 | — | — |
| 2005-07-05 | $10.24 | $10.24 | 3,800 | — | — |
| 2005-07-01 | $10.25 | $10.25 | 2,200 | — | — |
| 2005-06-30 | $10.31 | $10.31 | 2,200 | — | — |
| 2005-06-29 | $10.25 | $10.25 | 9,800 | — | — |
| 2005-06-28 | $10.16 | $10.16 | 7,600 | — | — |
| 2005-06-27 | $10.00 | $10.00 | 0 | — | — |
| 2005-06-24 | $10.00 | $10.00 | 4,400 | — | — |
| 2005-06-23 | $9.65 | $9.65 | 3,200 | — | — |
| 2005-06-22 | $9.80 | $9.80 | 6,600 | — | — |
| 2005-06-21 | $10.00 | $10.00 | 7,800 | — | — |
| 2005-06-20 | $10.50 | $10.50 | 52,000 | — | — |
| 2005-06-17 | $10.26 | $10.26 | 15,800 | — | — |
| 2005-06-16 | $10.26 | $10.26 | 14,400 | — | — |
| 2005-06-15 | $10.18 | $10.18 | 267,200 | — | — |
| 2005-06-14 | $9.57 | $9.57 | 2,200 | — | — |
| 2005-06-13 | $9.24 | $9.24 | 1,800 | — | — |
| 2005-06-10 | $9.24 | $9.24 | 4,200 | — | — |
| 2005-06-09 | $8.76 | $8.76 | 1,800 | — | — |
| 2005-06-08 | $9.13 | $9.13 | 6,600 | — | — |
| 2005-06-07 | $9.25 | $9.25 | 3,800 | — | — |
| 2005-06-06 | $8.88 | $8.88 | 5,400 | — | — |
| 2005-06-03 | $8.37 | $8.37 | 7,000 | — | — |
| 2005-06-02 | $8.37 | $8.37 | 1,200 | — | — |
| 2005-06-01 | $8.37 | $8.37 | 5,000 | — | — |
| 2005-05-31 | $8.37 | $8.37 | 6,400 | — | — |
| 2005-05-27 | $8.30 | $8.30 | 2,200 | — | — |
| 2005-05-26 | $8.28 | $8.28 | 4,800 | — | — |
| 2005-05-25 | $8.36 | $8.36 | 1,800 | — | — |
| 2005-05-24 | $8.38 | $8.38 | 6,000 | — | — |
| 2005-05-23 | $8.25 | $8.25 | 2,000 | — | — |
| 2005-05-20 | $8.33 | $8.33 | 1,600 | — | — |
| 2005-05-19 | $8.40 | $8.40 | 3,200 | — | — |
| 2005-05-18 | $8.35 | $8.35 | 7,000 | — | — |
| 2005-05-17 | $8.50 | $8.50 | 400 | — | — |
| 2005-05-16 | $8.63 | $8.63 | 6,600 | — | — |
| 2005-05-13 | $9.00 | $9.00 | 18,600 | — | — |
| 2005-05-12 | $9.15 | $9.15 | 9,800 | — | — |
| 2005-05-11 | $9.25 | $9.25 | 1,600 | — | — |
| 2005-05-10 | $9.35 | $9.35 | 0 | — | — |
| 2005-05-09 | $9.35 | $9.35 | 0 | — | — |
| 2005-05-06 | $9.35 | $9.35 | 2,000 | — | — |
| 2005-05-05 | $9.50 | $9.50 | 3,400 | — | — |
| 2005-05-04 | $9.59 | $9.59 | 2,400 | — | — |
| 2005-05-03 | $9.69 | $9.69 | 2,200 | — | — |
| 2005-05-02 | $9.58 | $9.58 | 3,800 | — | — |
| 2005-04-29 | $9.30 | $9.30 | 2,000 | — | — |
| 2005-04-28 | $9.36 | $9.36 | 2,800 | — | — |
| 2005-04-27 | $9.55 | $9.55 | 1,000 | — | — |
| 2005-04-26 | $9.54 | $9.54 | 2,000 | — | — |
| 2005-04-25 | $10.00 | $10.00 | 19,600 | — | — |
| 2005-04-22 | $9.82 | $9.82 | 13,200 | — | — |
| 2005-04-21 | $9.37 | $9.37 | 6,000 | — | — |
| 2005-04-20 | $9.70 | $9.70 | 2,600 | — | — |
| 2005-04-19 | $9.65 | $9.65 | 2,400 | — | — |
| 2005-04-18 | $9.50 | $9.50 | 2,600 | — | — |
| 2005-04-15 | $9.66 | $9.66 | 1,400 | — | — |
| 2005-04-14 | $9.70 | $9.70 | 600 | — | — |
| 2005-04-13 | $9.75 | $9.75 | 7,200 | — | — |
| 2005-04-12 | $9.76 | $9.76 | 2,800 | — | — |
| 2005-04-11 | $10.00 | $10.00 | 15,200 | — | — |
| 2005-04-08 | $9.93 | $9.93 | 8,600 | — | — |
| 2005-04-07 | $9.71 | $9.71 | 13,200 | — | — |
| 2005-04-06 | $10.00 | $10.00 | 2,400 | — | — |
| 2005-04-05 | $10.00 | $10.00 | 1,800 | — | — |
| 2005-04-04 | $9.99 | $9.99 | 2,200 | — | — |
| 2005-04-01 | $10.00 | $10.00 | 200 | — | — |
| 2005-03-31 | $10.00 | $10.00 | 0 | — | — |
| 2005-03-30 | $10.00 | $10.00 | 1,200 | — | — |
| 2005-03-29 | $9.75 | $9.75 | 2,800 | — | — |
| 2005-03-28 | $10.21 | $10.21 | 4,000 | — | — |
| 2005-03-24 | $9.84 | $9.84 | 1,200 | — | — |
| 2005-03-23 | $9.88 | $9.88 | 3,200 | — | — |
| 2005-03-22 | $10.08 | $10.08 | 7,600 | — | — |
| 2005-03-21 | $9.90 | $9.90 | 5,400 | — | — |
| 2005-03-18 | $10.00 | $10.00 | 17,600 | — | — |
| 2005-03-17 | $10.13 | $10.13 | 3,200 | — | — |
| 2005-03-16 | $10.10 | $10.10 | 5,400 | — | — |
| 2005-03-15 | $10.00 | $10.00 | 3,800 | — | — |
| 2005-03-14 | $10.00 | $10.00 | 800 | — | — |
| 2005-03-11 | $10.18 | $10.18 | 1,800 | — | — |
| 2005-03-10 | $10.10 | $10.10 | 5,200 | — | — |
| 2005-03-09 | $10.23 | $10.23 | 24,400 | — | — |
| 2005-03-08 | $10.30 | $10.30 | 5,600 | — | — |
| 2005-03-07 | $10.38 | $10.38 | 5,200 | — | — |
| 2005-03-04 | $10.45 | $10.45 | 4,600 | — | — |
| 2005-03-03 | $10.38 | $10.38 | 3,000 | — | — |
| 2005-03-02 | $10.34 | $10.34 | 6,000 | — | — |
| 2005-03-01 | $10.35 | $10.35 | 10,800 | — | — |
| 2005-02-28 | $10.35 | $10.35 | 8,400 | — | — |
| 2005-02-25 | $10.43 | $10.43 | 4,400 | — | — |
| 2005-02-24 | $10.25 | $10.25 | 8,000 | — | — |
| 2005-02-23 | $10.50 | $10.50 | 3,000 | — | — |
| 2005-02-22 | $10.27 | $10.27 | 23,000 | — | — |
| 2005-02-18 | $10.35 | $10.35 | 5,000 | — | — |
| 2005-02-17 | $10.30 | $10.30 | 16,800 | — | — |
| 2005-02-16 | $10.41 | $10.41 | 7,200 | — | — |
| 2005-02-15 | $10.28 | $10.28 | 22,400 | — | — |
| 2005-02-14 | $9.86 | $9.86 | 12,800 | — | — |
| 2005-02-11 | $9.60 | $9.60 | 24,000 | — | — |
| 2005-02-10 | $9.38 | $9.38 | 6,000 | — | — |
| 2005-02-09 | $9.46 | $9.46 | 9,600 | — | — |
| 2005-02-08 | $9.37 | $9.37 | 48,200 | — | — |
| 2005-02-07 | $9.80 | $9.80 | 11,000 | — | — |
| 2005-02-04 | $9.94 | $9.94 | 8,000 | — | — |
| 2005-02-03 | $10.48 | $10.48 | 13,600 | — | — |
| 2005-02-02 | $10.10 | $10.10 | 52,200 | — | — |
| 2005-02-01 | $10.37 | $10.37 | 9,200 | — | — |
| 2005-01-31 | $9.97 | $9.97 | 25,000 | — | — |
| 2005-01-28 | $10.26 | $10.26 | 25,800 | — | — |
| 2005-01-27 | $9.38 | $9.38 | 5,400 | — | — |
| 2005-01-26 | $9.51 | $9.51 | 46,800 | — | — |
| 2005-01-25 | $9.50 | $9.50 | 19,400 | — | — |
| 2005-01-24 | $9.39 | $9.39 | 3,200 | — | — |
| 2005-01-21 | $9.49 | $9.49 | 15,400 | — | — |
| 2005-01-20 | $9.28 | $9.28 | 3,000 | — | — |
| 2005-01-19 | $9.50 | $9.50 | 12,400 | — | — |
| 2005-01-18 | $9.38 | $9.38 | 23,000 | — | — |
| 2005-01-14 | $9.20 | $9.20 | 42,800 | — | — |
| 2005-01-13 | $9.34 | $9.34 | 54,200 | — | — |
| 2005-01-12 | $9.37 | $9.37 | 2,800 | — | — |
| 2005-01-11 | $9.26 | $9.26 | 20,600 | — | — |
| 2005-01-10 | $9.32 | $9.32 | 25,600 | — | — |
| 2005-01-07 | $9.10 | $9.10 | 19,400 | — | — |
| 2005-01-06 | $9.05 | $9.05 | 16,400 | — | — |
| 2005-01-05 | $8.76 | $8.76 | 9,400 | — | — |
| 2005-01-04 | $8.60 | $8.60 | 21,200 | — | — |
| 2005-01-03 | $8.83 | $8.83 | 94,800 | — | — |