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
- 1994-12-20 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 | $12.28 | $14.29 | 33,163 | — | — |
| 2005-12-29 | $12.00 | $13.97 | 24,995 | — | — |
| 2005-12-28 | $12.00 | $13.97 | 28,833 | — | — |
| 2005-12-27 | $12.03 | $14.01 | 100,964 | — | — |
| 2005-12-23 | $12.14 | $14.14 | 14,761 | — | — |
| 2005-12-22 | $12.18 | $14.19 | 29,423 | — | — |
| 2005-12-21 | $12.19 | $14.20 | 124,679 | — | — |
| 2005-12-20 | $12.18 | $14.19 | 21,846 | — | — |
| 2005-12-19 | $12.55 | $14.61 | 14,367 | — | — |
| 2005-12-16 | $12.65 | $14.73 | 209,800 | — | — |
| 2005-12-15 | $12.63 | $14.71 | 142,983 | — | — |
| 2005-12-14 | $12.62 | $14.69 | 349,929 | — | — |
| 2005-12-13 | $12.46 | $14.51 | 28,439 | — | — |
| 2005-12-12 | $12.53 | $14.59 | 141,605 | — | — |
| 2005-12-09 | $12.73 | $14.83 | 13,285 | — | — |
| 2005-12-08 | $12.70 | $14.79 | 84,825 | — | — |
| 2005-12-07 | $12.64 | $14.72 | 118,480 | — | — |
| 2005-12-06 | $12.40 | $14.43 | 62,586 | — | — |
| 2005-12-05 | $12.50 | $14.55 | 39,559 | — | — |
| 2005-12-02 | $12.65 | $14.73 | 144,262 | — | — |
| 2005-12-01 | $12.64 | $14.72 | 234,401 | — | — |
| 2005-11-30 | $12.78 | $14.88 | 204,880 | — | — |
| 2005-11-29 | $12.35 | $14.38 | 53,926 | — | — |
| 2005-11-28 | $11.91 | $13.87 | 63,865 | — | — |
| 2005-11-25 | $12.24 | $14.25 | 7,282 | — | — |
| 2005-11-23 | $12.30 | $14.32 | 62,586 | — | — |
| 2005-11-22 | $12.24 | $14.25 | 9,545 | — | — |
| 2005-11-21 | $12.21 | $14.22 | 29,325 | — | — |
| 2005-11-18 | $12.25 | $14.26 | 64,652 | — | — |
| 2005-11-17 | $12.29 | $14.30 | 63,471 | — | — |
| 2005-11-16 | $12.40 | $14.43 | 51,564 | — | — |
| 2005-11-15 | $12.29 | $14.30 | 36,902 | — | — |
| 2005-11-14 | $12.37 | $14.40 | 10,923 | — | — |
| 2005-11-11 | $12.30 | $14.32 | 12,005 | — | — |
| 2005-11-10 | $12.30 | $14.32 | 29,522 | — | — |
| 2005-11-09 | $12.25 | $14.26 | 19,386 | — | — |
| 2005-11-08 | $12.30 | $14.32 | 60,618 | — | — |
| 2005-11-07 | $12.37 | $14.40 | 50,187 | — | — |
| 2005-11-04 | $12.25 | $14.26 | 49,793 | — | — |
| 2005-11-03 | $12.34 | $14.36 | 77,937 | — | — |
| 2005-11-02 | $12.25 | $14.26 | 57,075 | — | — |
| 2005-11-01 | $12.13 | $14.13 | 100,373 | — | — |
| 2005-10-31 | $11.76 | $13.69 | 84,038 | — | — |
| 2005-10-28 | $11.55 | $13.45 | 22,928 | — | — |
| 2005-10-27 | $11.33 | $13.19 | 25,093 | — | — |
| 2005-10-26 | $11.36 | $13.23 | 47,530 | — | — |
| 2005-10-25 | $11.55 | $13.45 | 93,682 | — | — |
| 2005-10-24 | $11.73 | $13.65 | 31,293 | — | — |
| 2005-10-21 | $11.77 | $13.70 | 12,301 | — | — |
| 2005-10-20 | $11.59 | $13.50 | 19,779 | — | — |
| 2005-10-19 | $11.88 | $13.83 | 20,665 | — | — |
| 2005-10-18 | $11.64 | $13.55 | 46,349 | — | — |
| 2005-10-17 | $11.59 | $13.50 | 36,115 | — | — |
| 2005-10-14 | $11.84 | $13.78 | 49,203 | — | — |
| 2005-10-13 | $11.58 | $13.49 | 363,509 | — | — |
| 2005-10-12 | $12.27 | $14.28 | 43,790 | — | — |
| 2005-10-11 | $12.25 | $14.26 | 97,520 | — | — |
| 2005-10-10 | $12.27 | $14.28 | 117,299 | — | — |
| 2005-10-07 | $11.93 | $13.89 | 178,901 | — | — |
| 2005-10-06 | $11.78 | $13.71 | 138,259 | — | — |
| 2005-10-05 | $12.44 | $14.48 | 126,155 | — | — |
| 2005-10-04 | $12.46 | $14.51 | 75,772 | — | — |
| 2005-10-03 | $12.48 | $14.53 | 19,681 | — | — |
| 2005-09-30 | $12.25 | $14.26 | 13,580 | — | — |
| 2005-09-29 | $12.18 | $14.19 | 64,357 | — | — |
| 2005-09-28 | $12.27 | $14.28 | 92,796 | — | — |
| 2005-09-27 | $12.12 | $14.12 | 45,955 | — | — |
| 2005-09-26 | $12.21 | $14.22 | 75,772 | — | — |
| 2005-09-23 | $12.40 | $14.43 | 56,386 | — | — |
| 2005-09-22 | $12.33 | $14.35 | 134,323 | — | — |
| 2005-09-21 | $12.38 | $14.41 | 194,645 | — | — |
| 2005-09-20 | $12.51 | $14.56 | 21,846 | — | — |
| 2005-09-19 | $12.65 | $14.73 | 140,227 | — | — |
| 2005-09-16 | $12.72 | $14.81 | 213,539 | — | — |
| 2005-09-15 | $12.47 | $14.52 | 78,429 | — | — |
| 2005-09-14 | $12.30 | $14.32 | 58,945 | — | — |
| 2005-09-13 | $12.14 | $14.14 | 100,373 | — | — |
| 2005-09-12 | $12.33 | $14.35 | 167,879 | — | — |
| 2005-09-09 | $12.26 | $14.27 | 321,785 | — | — |
| 2005-09-08 | $12.29 | $14.30 | 32,867 | — | — |
| 2005-09-07 | $12.40 | $14.43 | 385,453 | — | — |
| 2005-09-06 | $12.34 | $14.36 | 13,088 | — | — |
| 2005-09-02 | $12.25 | $14.26 | 26,963 | — | — |
| 2005-09-01 | $12.30 | $14.32 | 43,200 | — | — |
| 2005-08-31 | $12.35 | $14.38 | 58,157 | — | — |
| 2005-08-30 | $12.31 | $14.33 | 50,482 | — | — |
| 2005-08-29 | $12.70 | $14.79 | 30,210 | — | — |
| 2005-08-26 | $12.30 | $14.32 | 16,926 | — | — |
| 2005-08-25 | $12.38 | $14.41 | 75,575 | — | — |
| 2005-08-24 | $12.09 | $14.08 | 42,216 | — | — |
| 2005-08-23 | $12.25 | $14.26 | 21,944 | — | — |
| 2005-08-22 | $12.07 | $14.06 | 128,517 | — | — |
| 2005-08-19 | $12.37 | $14.40 | 16,729 | — | — |
| 2005-08-18 | $12.49 | $14.54 | 75,870 | — | — |
| 2005-08-17 | $12.49 | $14.54 | 33,359 | — | — |
| 2005-08-16 | $12.44 | $14.48 | 71,639 | — | — |
| 2005-08-15 | $12.45 | $14.49 | 81,775 | — | — |
| 2005-08-12 | $12.22 | $14.23 | 26,077 | — | — |
| 2005-08-11 | $12.03 | $14.01 | 74,001 | — | — |
| 2005-08-10 | $12.01 | $13.98 | 25,487 | — | — |
| 2005-08-09 | $12.00 | $13.97 | 18,894 | — | — |
| 2005-08-08 | $11.80 | $13.74 | 76,166 | — | — |
| 2005-08-05 | $12.35 | $14.38 | 18,205 | — | — |
| 2005-08-04 | $12.38 | $14.41 | 25,093 | — | — |
| 2005-08-03 | $12.61 | $14.68 | 131,174 | — | — |
| 2005-08-02 | $12.70 | $14.79 | 45,660 | — | — |
| 2005-08-01 | $12.40 | $14.43 | 22,830 | — | — |
| 2005-07-29 | $12.47 | $14.52 | 53,040 | — | — |
| 2005-07-28 | $12.70 | $14.79 | 54,615 | — | — |
| 2005-07-27 | $12.25 | $14.26 | 81,873 | — | — |
| 2005-07-26 | $12.19 | $14.20 | 42,314 | — | — |
| 2005-07-25 | $12.19 | $14.20 | 83,743 | — | — |
| 2005-07-22 | $12.16 | $14.16 | 127,632 | — | — |
| 2005-07-21 | $12.50 | $14.55 | 36,804 | — | — |
| 2005-07-20 | $12.65 | $14.73 | 129,304 | — | — |
| 2005-07-19 | $12.87 | $14.98 | 293,149 | — | — |
| 2005-07-18 | $13.01 | $15.14 | 73,705 | — | — |
| 2005-07-15 | $13.21 | $15.38 | 188,348 | — | — |
| 2005-07-14 | $13.12 | $15.27 | 56,189 | — | — |
| 2005-07-13 | $13.07 | $15.22 | 158,826 | — | — |
| 2005-07-12 | $12.78 | $14.88 | 80,889 | — | — |
| 2005-07-11 | $12.75 | $14.85 | 66,030 | — | — |
| 2005-07-08 | $12.44 | $14.48 | 37,984 | — | — |
| 2005-07-07 | $12.39 | $14.42 | 94,567 | — | — |
| 2005-07-06 | $12.48 | $14.53 | 109,427 | — | — |
| 2005-07-05 | $12.30 | $14.32 | 44,578 | — | — |
| 2005-07-01 | $12.20 | $14.21 | 48,415 | — | — |
| 2005-06-30 | $12.40 | $14.43 | 85,022 | — | — |
| 2005-06-29 | $12.19 | $14.20 | 38,083 | — | — |
| 2005-06-28 | $11.93 | $13.89 | 13,383 | — | — |
| 2005-06-27 | $11.87 | $13.82 | 22,830 | — | — |
| 2005-06-24 | $11.79 | $13.72 | 64,455 | — | — |
| 2005-06-23 | $12.45 | $14.49 | 170,831 | — | — |
| 2005-06-22 | $11.62 | $13.52 | 106,179 | — | — |
| 2005-06-21 | $11.79 | $13.72 | 103,424 | — | — |
| 2005-06-20 | $12.40 | $14.43 | 20,567 | — | — |
| 2005-06-17 | $12.40 | $14.43 | 50,187 | — | — |
| 2005-06-16 | $12.30 | $14.32 | 61,897 | — | — |
| 2005-06-15 | $12.60 | $14.67 | 85,613 | — | — |
| 2005-06-14 | $12.70 | $14.79 | 64,160 | — | — |
| 2005-06-13 | $12.63 | $14.71 | 210,095 | — | — |
| 2005-06-10 | $11.98 | $13.95 | 58,453 | — | — |
| 2005-06-09 | $12.22 | $14.23 | 62,684 | — | — |
| 2005-06-08 | $12.55 | $14.61 | 164,829 | — | — |
| 2005-06-07 | $12.50 | $14.55 | 95,847 | — | — |
| 2005-06-06 | $12.91 | $15.03 | 117,004 | — | — |
| 2005-06-03 | $12.75 | $14.85 | 105,982 | — | — |
| 2005-06-02 | $12.63 | $14.71 | 61,405 | — | — |
| 2005-06-01 | $12.68 | $14.77 | 104,802 | — | — |
| 2005-05-31 | $12.65 | $14.73 | 105,786 | — | — |
| 2005-05-27 | $12.78 | $14.88 | 109,919 | — | — |
| 2005-05-26 | $12.55 | $14.61 | 98,012 | — | — |
| 2005-05-25 | $12.36 | $14.39 | 39,953 | — | — |
| 2005-05-24 | $12.58 | $14.65 | 62,094 | — | — |
| 2005-05-23 | $12.58 | $14.65 | 54,812 | — | — |
| 2005-05-20 | $12.86 | $14.97 | 84,333 | — | — |
| 2005-05-19 | $12.70 | $14.79 | 210,981 | — | — |
| 2005-05-18 | $12.55 | $14.61 | 67,408 | — | — |
| 2005-05-17 | $12.28 | $14.29 | 34,245 | — | — |
| 2005-05-16 | $12.17 | $14.17 | 87,876 | — | — |
| 2005-05-13 | $12.60 | $14.67 | 280,258 | — | — |
| 2005-05-12 | $12.75 | $14.85 | 207,340 | — | — |
| 2005-05-11 | $12.80 | $14.91 | 151,347 | — | — |
| 2005-05-10 | $12.60 | $14.67 | 240,797 | — | — |
| 2005-05-09 | $12.69 | $14.78 | 71,737 | — | — |
| 2005-05-06 | $12.53 | $14.59 | 227,513 | — | — |
| 2005-05-05 | $12.25 | $14.26 | 128,419 | — | — |
| 2005-05-04 | $12.42 | $14.46 | 232,630 | — | — |
| 2005-05-03 | $11.82 | $13.76 | 20,665 | — | — |
| 2005-05-02 | $11.77 | $13.70 | 85,613 | — | — |
| 2005-04-29 | $11.44 | $13.32 | 42,413 | — | — |
| 2005-04-28 | $11.30 | $13.16 | 175,456 | — | — |
| 2005-04-27 | $11.53 | $13.43 | 66,522 | — | — |
| 2005-04-26 | $11.89 | $13.84 | 206,159 | — | — |
| 2005-04-25 | $11.59 | $13.50 | 52,844 | — | — |
| 2005-04-22 | $11.34 | $13.20 | 26,471 | — | — |
| 2005-04-21 | $11.38 | $13.25 | 83,251 | — | — |
| 2005-04-20 | $11.43 | $13.31 | 48,415 | — | — |
| 2005-04-19 | $11.68 | $13.59 | 104,014 | — | — |
| 2005-04-18 | $11.69 | $13.61 | 87,089 | — | — |
| 2005-04-15 | $11.59 | $13.50 | 96,535 | — | — |
| 2005-04-14 | $12.04 | $14.02 | 58,649 | — | — |
| 2005-04-13 | $12.50 | $14.55 | 52,745 | — | — |
| 2005-04-12 | $12.60 | $14.67 | 58,453 | — | — |
| 2005-04-11 | $12.55 | $14.61 | 66,325 | — | — |
| 2005-04-08 | $12.50 | $14.55 | 88,565 | — | — |
| 2005-04-07 | $12.79 | $14.90 | 13,383 | — | — |
| 2005-04-06 | $12.70 | $14.79 | 71,049 | — | — |
| 2005-04-05 | $12.65 | $14.73 | 140,031 | — | — |
| 2005-04-04 | $13.01 | $15.14 | 192,579 | — | — |
| 2005-04-01 | $13.05 | $15.19 | 547,822 | — | — |
| 2005-03-31 | $12.75 | $14.85 | 336,743 | — | — |
| 2005-03-30 | $13.28 | $15.46 | 78,134 | — | — |
| 2005-03-29 | $13.08 | $15.23 | 90,238 | — | — |
| 2005-03-28 | $13.21 | $15.38 | 100,668 | — | — |
| 2005-03-24 | $13.47 | $15.69 | 140,818 | — | — |
| 2005-03-23 | $13.29 | $15.48 | 145,443 | — | — |
| 2005-03-22 | $13.10 | $15.25 | 146,132 | — | — |
| 2005-03-21 | $13.62 | $15.85 | 66,128 | — | — |
| 2005-03-18 | $14.02 | $16.33 | 131,469 | — | — |
| 2005-03-17 | $14.20 | $16.53 | 481,005 | — | — |
| 2005-03-16 | $14.28 | $16.62 | 166,206 | — | — |
| 2005-03-15 | $14.33 | $16.68 | 481,693 | — | — |
| 2005-03-14 | $13.77 | $16.03 | 746,600 | — | — |
| 2005-03-11 | $14.56 | $16.95 | 116,512 | — | — |
| 2005-03-10 | $14.73 | $17.16 | 137,275 | — | — |
| 2005-03-09 | $15.50 | $18.04 | 333,397 | — | — |
| 2005-03-08 | $16.46 | $19.17 | 120,153 | — | — |
| 2005-03-07 | $17.01 | $19.81 | 146,821 | — | — |
| 2005-03-04 | $17.22 | $20.05 | 150,166 | — | — |
| 2005-03-03 | $17.18 | $20.01 | 115,232 | — | — |
| 2005-03-02 | $17.38 | $20.23 | 73,902 | — | — |
| 2005-03-01 | $17.15 | $19.97 | 118,578 | — | — |
| 2005-02-28 | $16.69 | $19.43 | 278,093 | — | — |
| 2005-02-25 | $17.11 | $19.92 | 199,467 | — | — |
| 2005-02-24 | $16.25 | $18.92 | 147,706 | — | — |
| 2005-02-23 | $16.63 | $19.36 | 326,607 | — | — |
| 2005-02-22 | $15.11 | $17.59 | 126,844 | — | — |
| 2005-02-18 | $14.88 | $17.32 | 90,533 | — | — |
| 2005-02-17 | $14.90 | $17.35 | 578,721 | — | — |
| 2005-02-16 | $15.56 | $18.11 | 162,467 | — | — |
| 2005-02-15 | $15.45 | $17.98 | 176,933 | — | — |
| 2005-02-14 | $15.41 | $17.94 | 478,643 | — | — |
| 2005-02-11 | $14.18 | $16.51 | 82,660 | — | — |
| 2005-02-10 | $13.43 | $15.64 | 337,530 | — | — |
| 2005-02-09 | $13.01 | $15.14 | 1,196,607 | — | — |
| 2005-02-08 | $13.23 | $15.40 | 52,647 | — | — |
| 2005-02-07 | $13.13 | $15.29 | 332,019 | — | — |
| 2005-02-04 | $12.80 | $14.91 | 172,406 | — | — |
| 2005-02-03 | $12.40 | $14.43 | 234,303 | — | — |
| 2005-02-02 | $12.37 | $14.40 | 1,283,302 | — | — |
| 2005-02-01 | $12.49 | $14.54 | 71,934 | — | — |
| 2005-01-31 | $12.44 | $14.48 | 103,325 | — | — |
| 2005-01-28 | $12.58 | $14.65 | 254,279 | — | — |
| 2005-01-27 | $12.56 | $14.62 | 418,222 | — | — |
| 2005-01-26 | $12.24 | $14.25 | 219,247 | — | — |
| 2005-01-25 | $11.48 | $13.37 | 65,931 | — | — |
| 2005-01-24 | $11.64 | $13.55 | 18,008 | — | — |
| 2005-01-21 | $11.56 | $13.46 | 21,944 | — | — |
| 2005-01-20 | $11.64 | $13.55 | 37,394 | — | — |
| 2005-01-19 | $11.68 | $13.59 | 39,460 | — | — |
| 2005-01-18 | $11.51 | $13.41 | 41,330 | — | — |
| 2005-01-14 | $11.94 | $13.90 | 52,155 | — | — |
| 2005-01-13 | $11.54 | $13.44 | 29,226 | — | — |
| 2005-01-12 | $11.74 | $13.67 | 122,613 | — | — |
| 2005-01-11 | $11.64 | $13.55 | 251,819 | — | — |
| 2005-01-10 | $11.20 | $13.04 | 251,720 | — | — |
| 2005-01-07 | $11.20 | $13.04 | 233,417 | — | — |
| 2005-01-06 | $11.22 | $13.06 | 89,549 | — | — |
| 2005-01-05 | $11.18 | $13.01 | 161,877 | — | — |
| 2005-01-04 | $11.23 | $13.07 | 238,731 | — | — |
| 2005-01-03 | $11.47 | $13.36 | 112,969 | — | — |