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
- 2003-07-15 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 | $13.04 | $13.04 | 36,576 | — | — |
| 2005-12-29 | $13.09 | $13.09 | 114,910 | — | — |
| 2005-12-28 | $12.95 | $12.95 | 73,965 | — | — |
| 2005-12-27 | $12.96 | $12.96 | 60,350 | — | — |
| 2005-12-23 | $12.95 | $12.95 | 107,391 | — | — |
| 2005-12-22 | $12.91 | $12.91 | 257,150 | — | — |
| 2005-12-21 | $12.79 | $12.79 | 86,462 | — | — |
| 2005-12-20 | $12.81 | $12.81 | 319,938 | — | — |
| 2005-12-19 | $13.09 | $13.09 | 93,878 | — | — |
| 2005-12-16 | $13.00 | $13.00 | 134,112 | — | — |
| 2005-12-15 | $13.07 | $13.07 | 81,890 | — | — |
| 2005-12-14 | $13.16 | $13.16 | 90,729 | — | — |
| 2005-12-13 | $13.33 | $13.33 | 110,947 | — | — |
| 2005-12-12 | $13.28 | $13.28 | 117,145 | — | — |
| 2005-12-09 | $13.08 | $13.08 | 168,453 | — | — |
| 2005-12-08 | $12.86 | $12.86 | 134,315 | — | — |
| 2005-12-07 | $13.04 | $13.04 | 351,434 | — | — |
| 2005-12-06 | $12.78 | $12.78 | 385,064 | — | — |
| 2005-12-05 | $12.49 | $12.49 | 152,806 | — | — |
| 2005-12-02 | $12.60 | $12.60 | 318,008 | — | — |
| 2005-12-01 | $11.49 | $11.49 | 148,641 | — | — |
| 2005-11-30 | $11.63 | $11.63 | 314,858 | — | — |
| 2005-11-29 | $11.30 | $11.30 | 51,410 | — | — |
| 2005-11-28 | $11.22 | $11.22 | 59,030 | — | — |
| 2005-11-25 | $11.03 | $11.03 | 14,427 | — | — |
| 2005-11-23 | $11.08 | $11.08 | 38,811 | — | — |
| 2005-11-22 | $11.44 | $11.44 | 48,158 | — | — |
| 2005-11-21 | $11.53 | $11.53 | 41,351 | — | — |
| 2005-11-18 | $11.53 | $11.53 | 95,402 | — | — |
| 2005-11-17 | $11.27 | $11.27 | 109,931 | — | — |
| 2005-11-16 | $11.24 | $11.24 | 40,742 | — | — |
| 2005-11-15 | $11.15 | $11.15 | 52,121 | — | — |
| 2005-11-14 | $11.38 | $11.38 | 22,149 | — | — |
| 2005-11-11 | $11.55 | $11.55 | 22,352 | — | — |
| 2005-11-10 | $11.53 | $11.53 | 48,565 | — | — |
| 2005-11-09 | $11.47 | $11.47 | 32,410 | — | — |
| 2005-11-08 | $11.35 | $11.35 | 60,452 | — | — |
| 2005-11-07 | $11.35 | $11.35 | 25,095 | — | — |
| 2005-11-04 | $11.48 | $11.48 | 43,485 | — | — |
| 2005-11-03 | $11.29 | $11.29 | 50,800 | — | — |
| 2005-11-02 | $11.17 | $11.17 | 57,201 | — | — |
| 2005-11-01 | $10.90 | $10.90 | 39,726 | — | — |
| 2005-10-31 | $10.71 | $10.71 | 25,603 | — | — |
| 2005-10-28 | $10.83 | $10.83 | 133,604 | — | — |
| 2005-10-27 | $10.67 | $10.67 | 16,764 | — | — |
| 2005-10-26 | $10.78 | $10.78 | 97,942 | — | — |
| 2005-10-25 | $10.96 | $10.96 | 324,104 | — | — |
| 2005-10-24 | $10.58 | $10.58 | 46,431 | — | — |
| 2005-10-21 | $10.38 | $10.38 | 41,961 | — | — |
| 2005-10-20 | $10.24 | $10.24 | 39,929 | — | — |
| 2005-10-19 | $10.54 | $10.54 | 516,534 | — | — |
| 2005-10-18 | $10.97 | $10.97 | 76,302 | — | — |
| 2005-10-17 | $11.37 | $11.37 | 59,639 | — | — |
| 2005-10-14 | $11.32 | $11.32 | 79,350 | — | — |
| 2005-10-13 | $11.58 | $11.58 | 70,002 | — | — |
| 2005-10-12 | $11.68 | $11.68 | 72,339 | — | — |
| 2005-10-11 | $12.03 | $12.03 | 106,883 | — | — |
| 2005-10-10 | $12.19 | $12.19 | 60,554 | — | — |
| 2005-10-07 | $12.06 | $12.06 | 63,398 | — | — |
| 2005-10-06 | $11.67 | $11.67 | 61,671 | — | — |
| 2005-10-05 | $11.94 | $11.94 | 73,558 | — | — |
| 2005-10-04 | $12.28 | $12.28 | 52,934 | — | — |
| 2005-10-03 | $12.51 | $12.51 | 74,778 | — | — |
| 2005-09-30 | $12.74 | $12.74 | 60,960 | — | — |
| 2005-09-29 | $12.60 | $12.60 | 33,020 | — | — |
| 2005-09-28 | $12.58 | $12.58 | 25,806 | — | — |
| 2005-09-27 | $12.36 | $12.36 | 15,443 | — | — |
| 2005-09-26 | $12.45 | $12.45 | 28,346 | — | — |
| 2005-09-23 | $12.40 | $12.40 | 52,019 | — | — |
| 2005-09-22 | $12.37 | $12.37 | 123,749 | — | — |
| 2005-09-21 | $12.05 | $12.05 | 318,110 | — | — |
| 2005-09-20 | $11.87 | $11.87 | 65,532 | — | — |
| 2005-09-19 | $11.99 | $11.99 | 107,798 | — | — |
| 2005-09-16 | $12.04 | $12.04 | 140,919 | — | — |
| 2005-09-15 | $12.20 | $12.20 | 42,570 | — | — |
| 2005-09-14 | $12.40 | $12.40 | 95,707 | — | — |
| 2005-09-13 | $12.27 | $12.27 | 197,917 | — | — |
| 2005-09-12 | $12.61 | $12.61 | 150,368 | — | — |
| 2005-09-09 | $12.76 | $12.76 | 128,118 | — | — |
| 2005-09-08 | $12.82 | $12.82 | 148,742 | — | — |
| 2005-09-07 | $12.64 | $12.64 | 211,531 | — | — |
| 2005-09-06 | $12.81 | $12.81 | 77,318 | — | — |
| 2005-09-02 | $12.97 | $12.97 | 63,195 | — | — |
| 2005-09-01 | $13.04 | $13.04 | 208,483 | — | — |
| 2005-08-31 | $13.11 | $13.11 | 153,111 | — | — |
| 2005-08-30 | $12.80 | $12.80 | 159,004 | — | — |
| 2005-08-29 | $12.75 | $12.75 | 87,478 | — | — |
| 2005-08-26 | $12.84 | $12.84 | 81,280 | — | — |
| 2005-08-25 | $12.91 | $12.91 | 70,002 | — | — |
| 2005-08-24 | $13.29 | $13.29 | 71,933 | — | — |
| 2005-08-23 | $13.53 | $13.53 | 43,790 | — | — |
| 2005-08-22 | $13.69 | $13.69 | 121,209 | — | — |
| 2005-08-19 | $13.69 | $13.69 | 69,088 | — | — |
| 2005-08-18 | $13.71 | $13.71 | 72,746 | — | — |
| 2005-08-17 | $13.69 | $13.69 | 109,830 | — | — |
| 2005-08-16 | $13.42 | $13.42 | 49,479 | — | — |
| 2005-08-15 | $13.40 | $13.40 | 42,367 | — | — |
| 2005-08-12 | $13.55 | $13.55 | 68,580 | — | — |
| 2005-08-11 | $13.78 | $13.78 | 924,560 | — | — |
| 2005-08-10 | $13.53 | $13.53 | 57,912 | — | — |
| 2005-08-09 | $13.53 | $13.53 | 76,098 | — | — |
| 2005-08-08 | $13.45 | $13.45 | 59,639 | — | — |
| 2005-08-05 | $13.27 | $13.27 | 158,902 | — | — |
| 2005-08-04 | $13.59 | $13.59 | 93,370 | — | — |
| 2005-08-03 | $13.66 | $13.66 | 100,076 | — | — |
| 2005-08-02 | $13.47 | $13.47 | 54,254 | — | — |
| 2005-08-01 | $13.34 | $13.34 | 75,692 | — | — |
| 2005-07-29 | $13.06 | $13.06 | 88,595 | — | — |
| 2005-07-28 | $12.90 | $12.90 | 30,277 | — | — |
| 2005-07-27 | $12.62 | $12.62 | 78,435 | — | — |
| 2005-07-26 | $12.83 | $12.83 | 36,373 | — | — |
| 2005-07-25 | $12.70 | $12.70 | 74,371 | — | — |
| 2005-07-22 | $12.73 | $12.73 | 75,692 | — | — |
| 2005-07-21 | $12.28 | $12.28 | 92,964 | — | — |
| 2005-07-20 | $12.63 | $12.63 | 46,634 | — | — |
| 2005-07-19 | $12.44 | $12.44 | 48,666 | — | — |
| 2005-07-18 | $12.55 | $12.55 | 65,024 | — | — |
| 2005-07-15 | $12.76 | $12.76 | 123,647 | — | — |
| 2005-07-14 | $12.96 | $12.96 | 70,612 | — | — |
| 2005-07-13 | $13.29 | $13.29 | 44,907 | — | — |
| 2005-07-12 | $13.34 | $13.34 | 56,591 | — | — |
| 2005-07-11 | $13.14 | $13.14 | 68,377 | — | — |
| 2005-07-08 | $12.89 | $12.89 | 142,545 | — | — |
| 2005-07-07 | $13.10 | $13.10 | 307,645 | — | — |
| 2005-07-06 | $13.27 | $13.27 | 317,805 | — | — |
| 2005-07-05 | $12.23 | $12.23 | 194,666 | — | — |
| 2005-07-01 | $11.92 | $11.92 | 140,411 | — | — |
| 2005-06-30 | $11.79 | $11.79 | 118,567 | — | — |
| 2005-06-29 | $11.89 | $11.89 | 47,955 | — | — |
| 2005-06-28 | $11.64 | $11.64 | 27,737 | — | — |
| 2005-06-27 | $11.78 | $11.78 | 42,062 | — | — |
| 2005-06-24 | $11.64 | $11.64 | 90,932 | — | — |
| 2005-06-23 | $11.50 | $11.50 | 73,762 | — | — |
| 2005-06-22 | $11.52 | $11.52 | 231,546 | — | — |
| 2005-06-21 | $11.63 | $11.63 | 29,972 | — | — |
| 2005-06-20 | $11.67 | $11.67 | 22,758 | — | — |
| 2005-06-17 | $11.72 | $11.72 | 65,735 | — | — |
| 2005-06-16 | $11.52 | $11.52 | 429,666 | — | — |
| 2005-06-15 | $12.02 | $12.02 | 109,728 | — | — |
| 2005-06-14 | $12.10 | $12.10 | 55,169 | — | — |
| 2005-06-13 | $12.21 | $12.21 | 84,023 | — | — |
| 2005-06-10 | $12.45 | $12.45 | 113,487 | — | — |
| 2005-06-09 | $11.95 | $11.95 | 63,398 | — | — |
| 2005-06-08 | $11.81 | $11.81 | 123,952 | — | — |
| 2005-06-07 | $11.90 | $11.90 | 54,661 | — | — |
| 2005-06-06 | $12.07 | $12.07 | 73,863 | — | — |
| 2005-06-03 | $11.78 | $11.78 | 58,318 | — | — |
| 2005-06-02 | $11.95 | $11.95 | 38,710 | — | — |
| 2005-06-01 | $11.78 | $11.78 | 242,113 | — | — |
| 2005-05-31 | $11.64 | $11.64 | 321,158 | — | — |
| 2005-05-27 | $11.97 | $11.97 | 39,319 | — | — |
| 2005-05-26 | $11.86 | $11.86 | 129,540 | — | — |
| 2005-05-25 | $12.08 | $12.08 | 44,298 | — | — |
| 2005-05-24 | $11.98 | $11.98 | 55,677 | — | — |
| 2005-05-23 | $11.90 | $11.90 | 29,870 | — | — |
| 2005-05-20 | $12.01 | $12.01 | 56,693 | — | — |
| 2005-05-19 | $12.12 | $12.12 | 77,622 | — | — |
| 2005-05-18 | $12.01 | $12.01 | 56,591 | — | — |
| 2005-05-17 | $11.92 | $11.92 | 194,056 | — | — |
| 2005-05-16 | $12.20 | $12.20 | 172,822 | — | — |
| 2005-05-13 | $12.01 | $12.01 | 80,162 | — | — |
| 2005-05-12 | $11.91 | $11.91 | 154,432 | — | — |
| 2005-05-11 | $12.16 | $12.16 | 146,609 | — | — |
| 2005-05-10 | $12.29 | $12.29 | 72,949 | — | — |
| 2005-05-09 | $12.58 | $12.58 | 221,183 | — | — |
| 2005-05-06 | $12.80 | $12.80 | 208,280 | — | — |
| 2005-05-05 | $11.95 | $11.95 | 273,202 | — | — |
| 2005-05-04 | $11.56 | $11.56 | 64,821 | — | — |
| 2005-05-03 | $11.45 | $11.45 | 178,918 | — | — |
| 2005-05-02 | $11.57 | $11.57 | 207,874 | — | — |
| 2005-04-29 | $11.65 | $11.65 | 100,279 | — | — |
| 2005-04-28 | $11.52 | $11.52 | 151,282 | — | — |
| 2005-04-27 | $11.98 | $11.98 | 10,465 | — | — |
| 2005-04-26 | $12.07 | $12.07 | 138,278 | — | — |
| 2005-04-25 | $12.55 | $12.55 | 70,002 | — | — |
| 2005-04-22 | $12.43 | $12.43 | 62,890 | — | — |
| 2005-04-21 | $12.74 | $12.74 | 56,794 | — | — |
| 2005-04-20 | $12.34 | $12.34 | 52,222 | — | — |
| 2005-04-19 | $12.65 | $12.65 | 172,923 | — | — |
| 2005-04-18 | $12.26 | $12.26 | 146,304 | — | — |
| 2005-04-15 | $12.30 | $12.30 | 177,089 | — | — |
| 2005-04-14 | $12.69 | $12.69 | 109,728 | — | — |
| 2005-04-13 | $12.91 | $12.91 | 102,514 | — | — |
| 2005-04-12 | $12.88 | $12.88 | 124,663 | — | — |
| 2005-04-11 | $13.03 | $13.03 | 92,558 | — | — |
| 2005-04-08 | $12.80 | $12.80 | 564,591 | — | — |
| 2005-04-07 | $12.80 | $12.80 | 113,995 | — | — |
| 2005-04-06 | $12.89 | $12.89 | 50,292 | — | — |
| 2005-04-05 | $12.80 | $12.80 | 64,618 | — | — |
| 2005-04-04 | $12.80 | $12.80 | 128,727 | — | — |
| 2005-04-01 | $12.76 | $12.76 | 165,913 | — | — |
| 2005-03-31 | $12.55 | $12.55 | 124,765 | — | — |
| 2005-03-30 | $12.49 | $12.49 | 182,270 | — | — |
| 2005-03-29 | $12.46 | $12.46 | 169,062 | — | — |
| 2005-03-28 | $12.99 | $12.99 | 46,736 | — | — |
| 2005-03-24 | $13.13 | $13.13 | 38,608 | — | — |
| 2005-03-23 | $12.97 | $12.97 | 76,403 | — | — |
| 2005-03-22 | $13.30 | $13.30 | 122,631 | — | — |
| 2005-03-21 | $13.73 | $13.73 | 85,954 | — | — |
| 2005-03-18 | $13.81 | $13.81 | 111,760 | — | — |
| 2005-03-17 | $13.79 | $13.79 | 231,953 | — | — |
| 2005-03-16 | $13.63 | $13.63 | 246,380 | — | — |
| 2005-03-15 | $13.48 | $13.48 | 254,000 | — | — |
| 2005-03-14 | $13.09 | $13.09 | 318,211 | — | — |
| 2005-03-11 | $12.83 | $12.83 | 285,293 | — | — |
| 2005-03-10 | $12.91 | $12.91 | 186,030 | — | — |
| 2005-03-09 | $13.04 | $13.04 | 110,642 | — | — |
| 2005-03-08 | $13.17 | $13.17 | 95,301 | — | — |
| 2005-03-07 | $13.29 | $13.29 | 206,045 | — | — |
| 2005-03-04 | $13.19 | $13.19 | 258,775 | — | — |
| 2005-03-03 | $12.95 | $12.95 | 148,641 | — | — |
| 2005-03-02 | $12.95 | $12.95 | 382,524 | — | — |
| 2005-03-01 | $13.10 | $13.10 | 1,071,677 | — | — |
| 2005-02-28 | $13.94 | $13.94 | 305,918 | — | — |
| 2005-02-25 | $13.88 | $13.88 | 241,402 | — | — |
| 2005-02-24 | $14.04 | $14.04 | 90,932 | — | — |
| 2005-02-23 | $13.73 | $13.73 | 103,530 | — | — |
| 2005-02-22 | $13.59 | $13.59 | 96,723 | — | — |
| 2005-02-18 | $14.13 | $14.13 | 251,866 | — | — |
| 2005-02-17 | $13.78 | $13.78 | 133,807 | — | — |
| 2005-02-16 | $13.91 | $13.91 | 171,602 | — | — |
| 2005-02-15 | $13.78 | $13.78 | 137,770 | — | — |
| 2005-02-14 | $13.79 | $13.79 | 381,711 | — | — |
| 2005-02-11 | $13.78 | $13.78 | 716,077 | — | — |
| 2005-02-10 | $13.29 | $13.29 | 662,330 | — | — |
| 2005-02-09 | $12.91 | $12.91 | 178,410 | — | — |
| 2005-02-08 | $12.99 | $12.99 | 160,325 | — | — |
| 2005-02-07 | $13.09 | $13.09 | 515,112 | — | — |
| 2005-02-04 | $13.42 | $13.42 | 131,470 | — | — |
| 2005-02-03 | $13.67 | $13.67 | 89,814 | — | — |
| 2005-02-02 | $13.89 | $13.89 | 233,172 | — | — |
| 2005-02-01 | $13.70 | $13.70 | 85,141 | — | — |
| 2005-01-31 | $13.39 | $13.39 | 124,155 | — | — |
| 2005-01-28 | $13.51 | $13.51 | 58,115 | — | — |
| 2005-01-27 | $13.53 | $13.53 | 308,559 | — | — |
| 2005-01-26 | $13.39 | $13.39 | 259,588 | — | — |
| 2005-01-25 | $13.74 | $13.74 | 212,242 | — | — |
| 2005-01-24 | $13.88 | $13.88 | 115,824 | — | — |
| 2005-01-21 | $14.04 | $14.04 | 91,643 | — | — |
| 2005-01-20 | $14.06 | $14.06 | 289,255 | — | — |
| 2005-01-19 | $14.58 | $14.58 | 149,250 | — | — |
| 2005-01-18 | $14.77 | $14.77 | 283,464 | — | — |
| 2005-01-14 | $14.89 | $14.89 | 165,710 | — | — |
| 2005-01-13 | $15.11 | $15.11 | 140,106 | — | — |
| 2005-01-12 | $15.01 | $15.01 | 217,221 | — | — |
| 2005-01-11 | $15.28 | $15.28 | 940,918 | — | — |
| 2005-01-10 | $15.04 | $15.04 | 62,789 | — | — |
| 2005-01-07 | $15.06 | $15.06 | 186,131 | — | — |
| 2005-01-06 | $15.26 | $15.26 | 303,682 | — | — |
| 2005-01-05 | $14.86 | $14.86 | 128,422 | — | — |
| 2005-01-04 | $14.88 | $14.88 | 197,307 | — | — |
| 2005-01-03 | $14.91 | $14.91 | 221,183 | — | — |