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
- 1994-03-28 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 | $12.00 | $17.19 | 14,760 | — | — |
| 2005-12-29 | $11.35 | $16.26 | 0 | — | — |
| 2005-12-28 | $11.35 | $16.26 | 0 | — | — |
| 2005-12-27 | $11.35 | $16.26 | 0 | — | — |
| 2005-12-23 | $11.35 | $16.26 | 0 | — | — |
| 2005-12-22 | $11.35 | $16.26 | 0 | — | — |
| 2005-12-21 | $11.35 | $16.26 | 0 | — | — |
| 2005-12-20 | $11.35 | $16.26 | 2,495 | — | — |
| 2005-12-19 | $11.26 | $16.13 | 0 | — | — |
| 2005-12-16 | $11.26 | $16.13 | 416 | — | — |
| 2005-12-15 | $11.26 | $16.12 | 2,495 | — | — |
| 2005-12-14 | $11.49 | $16.46 | 3,950 | — | — |
| 2005-12-13 | $10.95 | $15.68 | 1,663 | — | — |
| 2005-12-12 | $10.87 | $15.57 | 2,703 | — | — |
| 2005-12-09 | $10.70 | $15.33 | 0 | — | — |
| 2005-12-08 | $10.70 | $15.33 | 0 | — | — |
| 2005-12-07 | $10.70 | $15.33 | 624 | — | — |
| 2005-12-06 | $10.70 | $15.33 | 0 | — | — |
| 2005-12-05 | $10.70 | $15.33 | 832 | — | — |
| 2005-12-02 | $10.70 | $15.33 | 624 | — | — |
| 2005-12-01 | $10.58 | $15.16 | 416 | — | — |
| 2005-11-30 | $10.40 | $14.89 | 2,619 | — | — |
| 2005-11-29 | $10.32 | $14.77 | 0 | — | — |
| 2005-11-28 | $10.32 | $14.77 | 4,147 | — | — |
| 2005-11-25 | $10.88 | $15.58 | 0 | — | — |
| 2005-11-23 | $10.88 | $15.58 | 0 | — | — |
| 2005-11-22 | $10.88 | $15.58 | 0 | — | — |
| 2005-11-21 | $10.88 | $15.58 | 1,091 | — | — |
| 2005-11-18 | $10.77 | $15.42 | 0 | — | — |
| 2005-11-17 | $10.77 | $15.42 | 0 | — | — |
| 2005-11-16 | $10.77 | $15.42 | 218 | — | — |
| 2005-11-15 | $11.10 | $15.90 | 0 | — | — |
| 2005-11-14 | $11.10 | $15.90 | 0 | — | — |
| 2005-11-11 | $11.10 | $15.79 | 0 | — | — |
| 2005-11-10 | $11.10 | $15.79 | 0 | — | — |
| 2005-11-09 | $11.10 | $15.79 | 437 | — | — |
| 2005-11-08 | $10.42 | $14.82 | 0 | — | — |
| 2005-11-07 | $10.42 | $14.82 | 0 | — | — |
| 2005-11-04 | $10.42 | $14.82 | 0 | — | — |
| 2005-11-03 | $10.42 | $14.82 | 0 | — | — |
| 2005-11-02 | $10.42 | $14.82 | 873 | — | — |
| 2005-11-01 | $10.77 | $15.32 | 0 | — | — |
| 2005-10-31 | $10.77 | $15.32 | 0 | — | — |
| 2005-10-28 | $10.77 | $15.32 | 873 | — | — |
| 2005-10-27 | $10.94 | $15.56 | 1,091 | — | — |
| 2005-10-26 | $10.57 | $15.03 | 4,584 | — | — |
| 2005-10-25 | $10.94 | $15.56 | 2,401 | — | — |
| 2005-10-24 | $10.35 | $14.72 | 0 | — | — |
| 2005-10-21 | $10.35 | $14.72 | 0 | — | — |
| 2005-10-20 | $10.35 | $14.72 | 0 | — | — |
| 2005-10-19 | $10.35 | $14.72 | 1,746 | — | — |
| 2005-10-18 | $10.19 | $14.50 | 0 | — | — |
| 2005-10-17 | $10.19 | $14.50 | 0 | — | — |
| 2005-10-14 | $10.19 | $14.50 | 437 | — | — |
| 2005-10-13 | $10.10 | $14.37 | 1,091 | — | — |
| 2005-10-12 | $10.10 | $14.37 | 13,534 | — | — |
| 2005-10-11 | $10.40 | $14.79 | 8,077 | — | — |
| 2005-10-10 | $10.81 | $15.37 | 0 | — | — |
| 2005-10-07 | $10.81 | $15.37 | 0 | — | — |
| 2005-10-06 | $10.81 | $15.37 | 0 | — | — |
| 2005-10-05 | $10.81 | $15.37 | 0 | — | — |
| 2005-10-04 | $10.81 | $15.37 | 437 | — | — |
| 2005-10-03 | $10.88 | $15.48 | 0 | — | — |
| 2005-09-30 | $10.88 | $15.48 | 218 | — | — |
| 2005-09-29 | $10.79 | $15.34 | 2,619 | — | — |
| 2005-09-28 | $11.04 | $15.70 | 873 | — | — |
| 2005-09-27 | $11.22 | $15.96 | 1,965 | — | — |
| 2005-09-26 | $11.54 | $16.40 | 0 | — | — |
| 2005-09-23 | $11.54 | $16.40 | 3,493 | — | — |
| 2005-09-22 | $11.27 | $16.03 | 873 | — | — |
| 2005-09-21 | $11.42 | $16.24 | 0 | — | — |
| 2005-09-20 | $11.42 | $16.24 | 0 | — | — |
| 2005-09-19 | $11.42 | $16.24 | 3,929 | — | — |
| 2005-09-16 | $11.45 | $16.29 | 0 | — | — |
| 2005-09-15 | $11.45 | $16.29 | 873 | — | — |
| 2005-09-14 | $11.45 | $16.29 | 0 | — | — |
| 2005-09-13 | $11.45 | $16.29 | 0 | — | — |
| 2005-09-12 | $11.45 | $16.29 | 0 | — | — |
| 2005-09-09 | $11.45 | $16.29 | 1,091 | — | — |
| 2005-09-08 | $11.44 | $16.27 | 873 | — | — |
| 2005-09-07 | $11.23 | $15.97 | 873 | — | — |
| 2005-09-06 | $11.73 | $16.68 | 218 | — | — |
| 2005-09-02 | $11.42 | $16.24 | 0 | — | — |
| 2005-09-01 | $11.42 | $16.24 | 0 | — | — |
| 2005-08-31 | $11.42 | $16.24 | 0 | — | — |
| 2005-08-30 | $11.42 | $16.24 | 2,401 | — | — |
| 2005-08-29 | $11.45 | $16.29 | 0 | — | — |
| 2005-08-26 | $11.45 | $16.29 | 437 | — | — |
| 2005-08-25 | $11.45 | $16.29 | 0 | — | — |
| 2005-08-24 | $11.45 | $16.29 | 873 | — | — |
| 2005-08-23 | $11.68 | $16.61 | 0 | — | — |
| 2005-08-22 | $11.68 | $16.61 | 1,746 | — | — |
| 2005-08-19 | $11.74 | $16.69 | 15,717 | — | — |
| 2005-08-18 | $11.68 | $16.61 | 6,330 | — | — |
| 2005-08-17 | $11.60 | $16.50 | 1,746 | — | — |
| 2005-08-16 | $11.82 | $16.81 | 3,056 | — | — |
| 2005-08-15 | $11.76 | $16.73 | 437 | — | — |
| 2005-08-12 | $12.11 | $17.23 | 0 | — | — |
| 2005-08-11 | $12.11 | $17.23 | 0 | — | — |
| 2005-08-10 | $12.11 | $17.23 | 0 | — | — |
| 2005-08-09 | $12.11 | $17.23 | 0 | — | — |
| 2005-08-08 | $12.11 | $17.23 | 0 | — | — |
| 2005-08-05 | $12.11 | $17.11 | 0 | — | — |
| 2005-08-04 | $12.11 | $17.11 | 3,493 | — | — |
| 2005-08-03 | $11.68 | $16.51 | 218 | — | — |
| 2005-08-02 | $11.68 | $16.51 | 26,631 | — | — |
| 2005-08-01 | $12.12 | $17.13 | 0 | — | — |
| 2005-07-29 | $12.12 | $17.13 | 218 | — | — |
| 2005-07-28 | $12.01 | $16.97 | 0 | — | — |
| 2005-07-27 | $12.01 | $16.97 | 0 | — | — |
| 2005-07-26 | $12.01 | $16.97 | 873 | — | — |
| 2005-07-25 | $11.98 | $16.93 | 0 | — | — |
| 2005-07-22 | $11.98 | $16.93 | 218 | — | — |
| 2005-07-21 | $11.91 | $16.83 | 437 | — | — |
| 2005-07-20 | $11.80 | $16.67 | 0 | — | — |
| 2005-07-19 | $11.80 | $16.67 | 1,091 | — | — |
| 2005-07-18 | $11.68 | $16.51 | 437 | — | — |
| 2005-07-15 | $11.58 | $16.36 | 437 | — | — |
| 2005-07-14 | $11.60 | $16.40 | 1,091 | — | — |
| 2005-07-13 | $11.70 | $16.54 | 10,478 | — | — |
| 2005-07-12 | $11.66 | $16.48 | 7,640 | — | — |
| 2005-07-11 | $11.50 | $16.25 | 0 | — | — |
| 2005-07-08 | $11.50 | $16.25 | 0 | — | — |
| 2005-07-07 | $11.50 | $16.25 | 0 | — | — |
| 2005-07-06 | $11.50 | $16.25 | 0 | — | — |
| 2005-07-05 | $11.50 | $16.25 | 0 | — | — |
| 2005-07-01 | $11.50 | $16.25 | 0 | — | — |
| 2005-06-30 | $11.50 | $16.25 | 6,330 | — | — |
| 2005-06-29 | $11.92 | $16.85 | 5,021 | — | — |
| 2005-06-28 | $11.73 | $16.57 | 1,091 | — | — |
| 2005-06-27 | $11.27 | $15.92 | 655 | — | — |
| 2005-06-24 | $11.27 | $15.92 | 1,091 | — | — |
| 2005-06-23 | $11.29 | $15.96 | 873 | — | — |
| 2005-06-22 | $11.32 | $15.99 | 2,619 | — | — |
| 2005-06-21 | $11.36 | $16.05 | 437 | — | — |
| 2005-06-20 | $11.36 | $16.05 | 437 | — | — |
| 2005-06-17 | $11.68 | $16.51 | 11,133 | — | — |
| 2005-06-16 | $11.77 | $16.64 | 3,274 | — | — |
| 2005-06-15 | $11.89 | $16.80 | 873 | — | — |
| 2005-06-14 | $11.91 | $16.83 | 3,493 | — | — |
| 2005-06-13 | $11.85 | $16.75 | 10,478 | — | — |
| 2005-06-10 | $11.57 | $16.34 | 1,091 | — | — |
| 2005-06-09 | $11.57 | $16.34 | 2,401 | — | — |
| 2005-06-08 | $11.61 | $16.41 | 218 | — | — |
| 2005-06-07 | $11.61 | $16.41 | 655 | — | — |
| 2005-06-06 | $11.73 | $16.57 | 873 | — | — |
| 2005-06-03 | $12.14 | $17.15 | 0 | — | — |
| 2005-06-02 | $12.14 | $17.15 | 1,965 | — | — |
| 2005-06-01 | $12.28 | $17.35 | 5,675 | — | — |
| 2005-05-31 | $12.25 | $17.32 | 0 | — | — |
| 2005-05-27 | $12.25 | $17.32 | 437 | — | — |
| 2005-05-26 | $12.25 | $17.32 | 6,112 | — | — |
| 2005-05-25 | $12.17 | $17.19 | 1,746 | — | — |
| 2005-05-24 | $12.60 | $17.80 | 4,147 | — | — |
| 2005-05-23 | $12.75 | $18.02 | 1,746 | — | — |
| 2005-05-20 | $13.16 | $18.59 | 218 | — | — |
| 2005-05-19 | $12.79 | $18.07 | 437 | — | — |
| 2005-05-18 | $12.63 | $17.84 | 873 | — | — |
| 2005-05-17 | $12.32 | $17.41 | 7,858 | — | — |
| 2005-05-16 | $12.13 | $17.14 | 218 | — | — |
| 2005-05-13 | $12.41 | $17.54 | 4,584 | — | — |
| 2005-05-12 | $12.19 | $17.22 | 45,186 | — | — |
| 2005-05-11 | $12.89 | $18.21 | 0 | — | — |
| 2005-05-10 | $12.89 | $18.21 | 873 | — | — |
| 2005-05-09 | $12.83 | $18.12 | 0 | — | — |
| 2005-05-06 | $12.83 | $18.01 | 437 | — | — |
| 2005-05-05 | $13.55 | $19.03 | 0 | — | — |
| 2005-05-04 | $13.55 | $19.03 | 2,619 | — | — |
| 2005-05-03 | $13.74 | $19.30 | 0 | — | — |
| 2005-05-02 | $13.74 | $19.30 | 437 | — | — |
| 2005-04-29 | $13.56 | $19.04 | 0 | — | — |
| 2005-04-28 | $13.56 | $19.04 | 0 | — | — |
| 2005-04-27 | $13.56 | $19.04 | 0 | — | — |
| 2005-04-26 | $13.56 | $19.04 | 0 | — | — |
| 2005-04-25 | $13.56 | $19.04 | 0 | — | — |
| 2005-04-22 | $13.56 | $19.04 | 0 | — | — |
| 2005-04-21 | $13.56 | $19.04 | 218 | — | — |
| 2005-04-20 | $13.97 | $19.62 | 655 | — | — |
| 2005-04-19 | $13.06 | $18.34 | 0 | — | — |
| 2005-04-18 | $13.06 | $18.34 | 0 | — | — |
| 2005-04-15 | $13.06 | $18.34 | 0 | — | — |
| 2005-04-14 | $13.06 | $18.34 | 0 | — | — |
| 2005-04-13 | $13.06 | $18.34 | 655 | — | — |
| 2005-04-12 | $13.17 | $18.50 | 0 | — | — |
| 2005-04-11 | $13.17 | $18.50 | 437 | — | — |
| 2005-04-08 | $13.34 | $18.74 | 0 | — | — |
| 2005-04-07 | $13.34 | $18.74 | 437 | — | — |
| 2005-04-06 | $13.06 | $18.34 | 873 | — | — |
| 2005-04-05 | $13.06 | $18.34 | 0 | — | — |
| 2005-04-04 | $13.06 | $18.34 | 0 | — | — |
| 2005-04-01 | $13.06 | $18.34 | 0 | — | — |
| 2005-03-31 | $13.06 | $18.34 | 1,091 | — | — |
| 2005-03-30 | $13.06 | $18.34 | 655 | — | — |
| 2005-03-29 | $13.06 | $18.34 | 0 | — | — |
| 2005-03-28 | $13.06 | $18.34 | 1,091 | — | — |
| 2005-03-24 | $13.26 | $18.62 | 655 | — | — |
| 2005-03-23 | $13.29 | $18.66 | 218 | — | — |
| 2005-03-22 | $13.29 | $18.67 | 0 | — | — |
| 2005-03-21 | $13.29 | $18.67 | 0 | — | — |
| 2005-03-18 | $13.29 | $18.67 | 0 | — | — |
| 2005-03-17 | $13.29 | $18.67 | 0 | — | — |
| 2005-03-16 | $13.29 | $18.67 | 0 | — | — |
| 2005-03-15 | $13.29 | $18.67 | 0 | — | — |
| 2005-03-14 | $13.29 | $18.67 | 0 | — | — |
| 2005-03-11 | $13.29 | $18.67 | 0 | — | — |
| 2005-03-10 | $13.29 | $18.67 | 0 | — | — |
| 2005-03-09 | $13.29 | $18.67 | 0 | — | — |
| 2005-03-08 | $13.29 | $18.67 | 655 | — | — |
| 2005-03-07 | $13.97 | $19.62 | 437 | — | — |
| 2005-03-04 | $13.52 | $18.99 | 0 | — | — |
| 2005-03-03 | $13.52 | $18.99 | 0 | — | — |
| 2005-03-02 | $13.52 | $18.99 | 8,950 | — | — |
| 2005-03-01 | $13.74 | $19.30 | 0 | — | — |
| 2005-02-28 | $13.74 | $19.30 | 1,528 | — | — |
| 2005-02-25 | $13.29 | $18.66 | 3,056 | — | — |
| 2005-02-24 | $13.74 | $19.30 | 0 | — | — |
| 2005-02-23 | $13.74 | $19.30 | 0 | — | — |
| 2005-02-22 | $13.74 | $19.30 | 0 | — | — |
| 2005-02-18 | $13.74 | $19.30 | 1,091 | — | — |
| 2005-02-17 | $13.70 | $19.24 | 0 | — | — |
| 2005-02-16 | $13.70 | $19.13 | 0 | — | — |
| 2005-02-15 | $13.70 | $19.13 | 655 | — | — |
| 2005-02-14 | $13.33 | $18.62 | 0 | — | — |
| 2005-02-11 | $13.33 | $18.62 | 218 | — | — |
| 2005-02-10 | $13.69 | $19.12 | 1,746 | — | — |
| 2005-02-09 | $13.68 | $19.11 | 655 | — | — |
| 2005-02-08 | $13.69 | $19.12 | 218 | — | — |
| 2005-02-07 | $13.56 | $18.94 | 0 | — | — |
| 2005-02-04 | $13.56 | $18.94 | 0 | — | — |
| 2005-02-03 | $13.56 | $18.94 | 0 | — | — |
| 2005-02-02 | $13.56 | $18.94 | 4,584 | — | — |
| 2005-02-01 | $13.29 | $18.55 | 0 | — | — |
| 2005-01-31 | $13.29 | $18.55 | 0 | — | — |
| 2005-01-28 | $13.29 | $18.55 | 0 | — | — |
| 2005-01-27 | $13.29 | $18.55 | 0 | — | — |
| 2005-01-26 | $13.29 | $18.55 | 0 | — | — |
| 2005-01-25 | $13.29 | $18.55 | 0 | — | — |
| 2005-01-24 | $13.29 | $18.55 | 6,112 | — | — |
| 2005-01-21 | $13.53 | $18.90 | 0 | — | — |
| 2005-01-20 | $13.53 | $18.90 | 4,366 | — | — |
| 2005-01-19 | $13.74 | $19.19 | 1,091 | — | — |
| 2005-01-18 | $13.74 | $19.19 | 5,021 | — | — |
| 2005-01-14 | $13.50 | $18.85 | 437 | — | — |
| 2005-01-13 | $13.50 | $18.85 | 0 | — | — |
| 2005-01-12 | $13.50 | $18.85 | 0 | — | — |
| 2005-01-11 | $13.50 | $18.85 | 0 | — | — |
| 2005-01-10 | $13.50 | $18.85 | 0 | — | — |
| 2005-01-07 | $13.50 | $18.85 | 1,965 | — | — |
| 2005-01-06 | $13.49 | $18.84 | 0 | — | — |
| 2005-01-05 | $13.49 | $18.84 | 1,091 | — | — |
| 2005-01-04 | $13.11 | $18.30 | 0 | — | — |
| 2005-01-03 | $13.11 | $18.30 | 655 | — | — |