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
- 1991-07-30 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 | $13.48 | $13.52 | 40,950 | — | — |
| 2005-12-29 | $13.49 | $13.54 | 38,925 | — | — |
| 2005-12-28 | $13.39 | $13.44 | 11,025 | — | — |
| 2005-12-27 | $13.30 | $13.35 | 53,100 | — | — |
| 2005-12-23 | $13.44 | $13.49 | 20,475 | — | — |
| 2005-12-22 | $13.54 | $13.59 | 32,850 | — | — |
| 2005-12-21 | $13.33 | $13.38 | 30,600 | — | — |
| 2005-12-20 | $13.35 | $13.39 | 42,075 | — | — |
| 2005-12-19 | $13.30 | $13.35 | 35,100 | — | — |
| 2005-12-16 | $13.52 | $13.57 | 164,475 | — | — |
| 2005-12-15 | $13.43 | $13.47 | 43,650 | — | — |
| 2005-12-14 | $13.44 | $13.49 | 36,225 | — | — |
| 2005-12-13 | $13.38 | $13.43 | 24,075 | — | — |
| 2005-12-12 | $13.47 | $13.51 | 76,725 | — | — |
| 2005-12-09 | $13.60 | $13.64 | 155,700 | — | — |
| 2005-12-08 | $13.66 | $13.71 | 92,025 | — | — |
| 2005-12-07 | $13.72 | $13.76 | 71,325 | — | — |
| 2005-12-06 | $13.79 | $13.84 | 66,150 | — | — |
| 2005-12-05 | $13.73 | $13.78 | 91,800 | — | — |
| 2005-12-02 | $14.12 | $14.17 | 75,150 | — | — |
| 2005-12-01 | $13.73 | $13.78 | 158,400 | — | — |
| 2005-11-30 | $13.72 | $13.76 | 103,050 | — | — |
| 2005-11-29 | $13.60 | $13.64 | 54,900 | — | — |
| 2005-11-28 | $13.69 | $13.74 | 50,625 | — | — |
| 2005-11-25 | $13.76 | $13.81 | 6,075 | — | — |
| 2005-11-23 | $13.76 | $13.81 | 20,700 | — | — |
| 2005-11-22 | $14.02 | $14.07 | 44,775 | — | — |
| 2005-11-21 | $13.82 | $13.87 | 58,950 | — | — |
| 2005-11-18 | $13.78 | $13.83 | 117,450 | — | — |
| 2005-11-17 | $13.60 | $13.65 | 174,375 | — | — |
| 2005-11-16 | $13.60 | $13.65 | 67,275 | — | — |
| 2005-11-15 | $13.73 | $13.78 | 33,300 | — | — |
| 2005-11-14 | $13.70 | $13.75 | 28,350 | — | — |
| 2005-11-11 | $13.77 | $13.82 | 77,175 | — | — |
| 2005-11-10 | $13.78 | $13.83 | 158,850 | — | — |
| 2005-11-09 | $13.75 | $13.80 | 72,450 | — | — |
| 2005-11-08 | $13.67 | $13.72 | 76,950 | — | — |
| 2005-11-07 | $13.82 | $13.87 | 121,950 | — | — |
| 2005-11-04 | $13.80 | $13.84 | 110,475 | — | — |
| 2005-11-03 | $14.04 | $14.09 | 67,725 | — | — |
| 2005-11-02 | $14.00 | $14.05 | 81,900 | — | — |
| 2005-11-01 | $13.59 | $13.64 | 193,275 | — | — |
| 2005-10-31 | $13.31 | $13.36 | 78,750 | — | — |
| 2005-10-28 | $13.32 | $13.37 | 39,375 | — | — |
| 2005-10-27 | $12.72 | $12.76 | 35,550 | — | — |
| 2005-10-26 | $13.04 | $13.08 | 58,050 | — | — |
| 2005-10-25 | $13.16 | $13.20 | 89,100 | — | — |
| 2005-10-24 | $13.16 | $13.20 | 94,275 | — | — |
| 2005-10-21 | $12.51 | $12.55 | 100,125 | — | — |
| 2005-10-20 | $12.14 | $12.18 | 99,000 | — | — |
| 2005-10-19 | $12.22 | $12.27 | 157,725 | — | — |
| 2005-10-18 | $12.13 | $12.15 | 259,200 | — | — |
| 2005-10-17 | $12.13 | $12.15 | 131,400 | — | — |
| 2005-10-14 | $12.18 | $12.20 | 186,300 | — | — |
| 2005-10-13 | $12.18 | $12.20 | 242,550 | — | — |
| 2005-10-12 | $12.09 | $12.11 | 101,700 | — | — |
| 2005-10-11 | $12.03 | $12.05 | 35,325 | — | — |
| 2005-10-10 | $12.02 | $12.04 | 186,750 | — | — |
| 2005-10-07 | $12.04 | $12.06 | 23,175 | — | — |
| 2005-10-06 | $12.04 | $12.07 | 197,550 | — | — |
| 2005-10-05 | $12.01 | $12.03 | 93,375 | — | — |
| 2005-10-04 | $12.23 | $12.25 | 138,600 | — | — |
| 2005-10-03 | $12.14 | $12.16 | 101,925 | — | — |
| 2005-09-30 | $11.68 | $11.70 | 87,525 | — | — |
| 2005-09-29 | $11.65 | $11.67 | 63,450 | — | — |
| 2005-09-28 | $11.72 | $11.74 | 44,775 | — | — |
| 2005-09-27 | $11.62 | $11.64 | 171,000 | — | — |
| 2005-09-26 | $11.67 | $11.69 | 152,325 | — | — |
| 2005-09-23 | $11.65 | $11.67 | 235,575 | — | — |
| 2005-09-22 | $11.63 | $11.65 | 237,825 | — | — |
| 2005-09-21 | $11.75 | $11.77 | 83,925 | — | — |
| 2005-09-20 | $12.28 | $12.31 | 108,450 | — | — |
| 2005-09-19 | $12.50 | $12.52 | 131,175 | — | — |
| 2005-09-16 | $12.52 | $12.54 | 162,225 | — | — |
| 2005-09-15 | $12.56 | $12.58 | 77,625 | — | — |
| 2005-09-14 | $12.70 | $12.72 | 26,775 | — | — |
| 2005-09-13 | $13.07 | $13.09 | 68,175 | — | — |
| 2005-09-12 | $13.22 | $13.24 | 116,325 | — | — |
| 2005-09-09 | $13.22 | $13.25 | 78,525 | — | — |
| 2005-09-08 | $13.20 | $13.22 | 95,850 | — | — |
| 2005-09-07 | $13.42 | $13.45 | 31,500 | — | — |
| 2005-09-06 | $13.40 | $13.42 | 27,675 | — | — |
| 2005-09-02 | $13.19 | $13.21 | 32,400 | — | — |
| 2005-09-01 | $13.32 | $13.34 | 47,025 | — | — |
| 2005-08-31 | $13.26 | $13.28 | 58,500 | — | — |
| 2005-08-30 | $12.74 | $12.76 | 195,750 | — | — |
| 2005-08-29 | $12.74 | $12.76 | 33,750 | — | — |
| 2005-08-26 | $12.69 | $12.71 | 27,000 | — | — |
| 2005-08-25 | $12.68 | $12.71 | 22,275 | — | — |
| 2005-08-24 | $12.76 | $12.79 | 223,875 | — | — |
| 2005-08-23 | $12.62 | $12.64 | 40,725 | — | — |
| 2005-08-22 | $12.48 | $12.50 | 52,650 | — | — |
| 2005-08-19 | $12.04 | $12.06 | 7,200 | — | — |
| 2005-08-18 | $12.24 | $12.26 | 23,625 | — | — |
| 2005-08-17 | $12.44 | $12.46 | 20,700 | — | — |
| 2005-08-16 | $12.39 | $12.41 | 38,925 | — | — |
| 2005-08-15 | $12.72 | $12.74 | 18,900 | — | — |
| 2005-08-12 | $12.49 | $12.51 | 38,475 | — | — |
| 2005-08-11 | $12.76 | $12.78 | 39,375 | — | — |
| 2005-08-10 | $12.47 | $12.49 | 19,125 | — | — |
| 2005-08-09 | $12.42 | $12.44 | 23,175 | — | — |
| 2005-08-08 | $12.34 | $12.36 | 142,425 | — | — |
| 2005-08-05 | $12.36 | $12.39 | 288,000 | — | — |
| 2005-08-04 | $12.99 | $13.01 | 20,925 | — | — |
| 2005-08-03 | $12.93 | $12.96 | 98,775 | — | — |
| 2005-08-02 | $13.19 | $13.21 | 46,575 | — | — |
| 2005-08-01 | $13.16 | $13.18 | 51,075 | — | — |
| 2005-07-29 | $12.84 | $12.87 | 22,050 | — | — |
| 2005-07-28 | $13.11 | $13.13 | 58,950 | — | — |
| 2005-07-27 | $13.08 | $13.10 | 35,550 | — | — |
| 2005-07-26 | $13.19 | $13.21 | 235,350 | — | — |
| 2005-07-25 | $13.00 | $13.02 | 31,050 | — | — |
| 2005-07-22 | $13.36 | $13.38 | 44,325 | — | — |
| 2005-07-21 | $12.80 | $12.82 | 31,950 | — | — |
| 2005-07-20 | $13.16 | $13.18 | 41,625 | — | — |
| 2005-07-19 | $12.94 | $12.96 | 190,575 | — | — |
| 2005-07-18 | $13.06 | $13.08 | 46,575 | — | — |
| 2005-07-15 | $13.15 | $13.17 | 95,625 | — | — |
| 2005-07-14 | $12.89 | $12.89 | 95,400 | — | — |
| 2005-07-13 | $13.60 | $13.60 | 53,550 | — | — |
| 2005-07-12 | $13.66 | $13.66 | 85,950 | — | — |
| 2005-07-11 | $13.50 | $13.50 | 101,925 | — | — |
| 2005-07-08 | $13.33 | $13.33 | 97,650 | — | — |
| 2005-07-07 | $13.33 | $13.33 | 46,575 | — | — |
| 2005-07-06 | $13.47 | $13.47 | 45,000 | — | — |
| 2005-07-05 | $13.77 | $13.77 | 79,875 | — | — |
| 2005-07-01 | $13.51 | $13.51 | 63,000 | — | — |
| 2005-06-30 | $13.12 | $13.12 | 30,375 | — | — |
| 2005-06-29 | $13.16 | $13.16 | 40,050 | — | — |
| 2005-06-28 | $13.10 | $13.10 | 57,375 | — | — |
| 2005-06-27 | $12.94 | $12.94 | 19,800 | — | — |
| 2005-06-24 | $12.81 | $12.81 | 108,450 | — | — |
| 2005-06-23 | $12.75 | $12.75 | 39,825 | — | — |
| 2005-06-22 | $12.94 | $12.94 | 32,400 | — | — |
| 2005-06-21 | $12.97 | $12.97 | 30,150 | — | — |
| 2005-06-20 | $12.65 | $12.65 | 11,925 | — | — |
| 2005-06-17 | $12.98 | $12.98 | 72,450 | — | — |
| 2005-06-16 | $13.06 | $13.06 | 69,525 | — | — |
| 2005-06-15 | $13.17 | $13.17 | 66,150 | — | — |
| 2005-06-14 | $12.62 | $12.62 | 36,000 | — | — |
| 2005-06-13 | $12.72 | $12.72 | 45,225 | — | — |
| 2005-06-10 | $12.44 | $12.44 | 11,700 | — | — |
| 2005-06-09 | $12.63 | $12.63 | 39,375 | — | — |
| 2005-06-08 | $12.46 | $12.46 | 52,875 | — | — |
| 2005-06-07 | $12.52 | $12.52 | 78,975 | — | — |
| 2005-06-06 | $12.46 | $12.46 | 87,975 | — | — |
| 2005-06-03 | $12.42 | $12.42 | 69,075 | — | — |
| 2005-06-02 | $12.25 | $12.25 | 160,650 | — | — |
| 2005-06-01 | $12.07 | $12.07 | 44,550 | — | — |
| 2005-05-31 | $11.94 | $11.94 | 41,400 | — | — |
| 2005-05-27 | $11.89 | $11.89 | 22,275 | — | — |
| 2005-05-26 | $11.77 | $11.77 | 77,625 | — | — |
| 2005-05-25 | $11.67 | $11.67 | 31,050 | — | — |
| 2005-05-24 | $11.89 | $11.89 | 86,625 | — | — |
| 2005-05-23 | $11.56 | $11.56 | 110,250 | — | — |
| 2005-05-20 | $11.57 | $11.57 | 27,675 | — | — |
| 2005-05-19 | $11.60 | $11.60 | 35,775 | — | — |
| 2005-05-18 | $11.60 | $11.60 | 74,250 | — | — |
| 2005-05-17 | $11.38 | $11.38 | 94,050 | — | — |
| 2005-05-16 | $11.22 | $11.22 | 28,350 | — | — |
| 2005-05-13 | $11.09 | $11.09 | 47,700 | — | — |
| 2005-05-12 | $11.22 | $11.22 | 103,725 | — | — |
| 2005-05-11 | $11.20 | $11.20 | 36,450 | — | — |
| 2005-05-10 | $11.62 | $11.62 | 55,125 | — | — |
| 2005-05-09 | $11.40 | $11.40 | 39,375 | — | — |
| 2005-05-06 | $11.22 | $11.22 | 49,950 | — | — |
| 2005-05-05 | $11.32 | $11.32 | 66,375 | — | — |
| 2005-05-04 | $11.69 | $11.69 | 63,225 | — | — |
| 2005-05-03 | $11.20 | $11.20 | 90,450 | — | — |
| 2005-05-02 | $11.28 | $11.28 | 40,725 | — | — |
| 2005-04-29 | $11.38 | $11.38 | 130,275 | — | — |
| 2005-04-28 | $11.11 | $11.11 | 124,875 | — | — |
| 2005-04-27 | $11.13 | $11.13 | 13,500 | — | — |
| 2005-04-26 | $11.14 | $11.14 | 165,825 | — | — |
| 2005-04-25 | $11.28 | $11.28 | 32,175 | — | — |
| 2005-04-22 | $11.36 | $11.36 | 23,400 | — | — |
| 2005-04-21 | $11.46 | $11.46 | 22,500 | — | — |
| 2005-04-20 | $11.24 | $11.24 | 429,525 | — | — |
| 2005-04-19 | $11.32 | $11.32 | 125,775 | — | — |
| 2005-04-18 | $11.07 | $11.07 | 57,600 | — | — |
| 2005-04-15 | $11.08 | $11.08 | 72,675 | — | — |
| 2005-04-14 | $11.24 | $11.24 | 51,075 | — | — |
| 2005-04-13 | $11.08 | $11.08 | 13,725 | — | — |
| 2005-04-12 | $11.29 | $11.29 | 56,700 | — | — |
| 2005-04-11 | $11.08 | $11.08 | 54,675 | — | — |
| 2005-04-08 | $11.51 | $11.51 | 79,425 | — | — |
| 2005-04-07 | $11.82 | $11.82 | 67,050 | — | — |
| 2005-04-06 | $11.38 | $11.38 | 94,500 | — | — |
| 2005-04-05 | $11.53 | $11.53 | 78,075 | — | — |
| 2005-04-04 | $11.44 | $11.44 | 36,450 | — | — |
| 2005-04-01 | $11.23 | $11.23 | 25,875 | — | — |
| 2005-03-31 | $11.47 | $11.47 | 48,600 | — | — |
| 2005-03-30 | $11.55 | $11.55 | 83,250 | — | — |
| 2005-03-29 | $11.23 | $11.23 | 53,325 | — | — |
| 2005-03-28 | $11.47 | $11.47 | 127,350 | — | — |
| 2005-03-24 | $11.45 | $11.45 | 75,825 | — | — |
| 2005-03-23 | $11.52 | $11.52 | 127,350 | — | — |
| 2005-03-22 | $11.72 | $11.72 | 108,450 | — | — |
| 2005-03-21 | $11.75 | $11.75 | 53,325 | — | — |
| 2005-03-18 | $12.00 | $12.00 | 228,825 | — | — |
| 2005-03-17 | $12.48 | $12.48 | 82,575 | — | — |
| 2005-03-16 | $12.41 | $12.41 | 53,325 | — | — |
| 2005-03-15 | $12.48 | $12.48 | 73,350 | — | — |
| 2005-03-14 | $12.44 | $12.44 | 28,125 | — | — |
| 2005-03-11 | $12.60 | $12.60 | 48,825 | — | — |
| 2005-03-10 | $12.52 | $12.52 | 127,800 | — | — |
| 2005-03-09 | $13.00 | $13.00 | 104,175 | — | — |
| 2005-03-08 | $12.96 | $12.96 | 117,450 | — | — |
| 2005-03-07 | $12.82 | $12.82 | 133,200 | — | — |
| 2005-03-04 | $12.78 | $12.78 | 291,825 | — | — |
| 2005-03-03 | $12.60 | $12.60 | 89,100 | — | — |
| 2005-03-02 | $12.41 | $12.41 | 125,325 | — | — |
| 2005-03-01 | $12.33 | $12.33 | 87,750 | — | — |
| 2005-02-28 | $11.92 | $11.92 | 51,075 | — | — |
| 2005-02-25 | $11.85 | $11.85 | 17,550 | — | — |
| 2005-02-24 | $11.87 | $11.87 | 97,650 | — | — |
| 2005-02-23 | $11.60 | $11.60 | 41,400 | — | — |
| 2005-02-22 | $11.56 | $11.56 | 62,100 | — | — |
| 2005-02-18 | $11.72 | $11.72 | 47,925 | — | — |
| 2005-02-17 | $11.73 | $11.73 | 53,550 | — | — |
| 2005-02-16 | $11.73 | $11.73 | 77,175 | — | — |
| 2005-02-15 | $12.15 | $12.15 | 64,800 | — | — |
| 2005-02-14 | $11.88 | $11.88 | 23,175 | — | — |
| 2005-02-11 | $11.99 | $11.99 | 91,800 | — | — |
| 2005-02-10 | $11.99 | $11.99 | 51,975 | — | — |
| 2005-02-09 | $11.96 | $11.96 | 118,800 | — | — |
| 2005-02-08 | $12.00 | $12.00 | 101,700 | — | — |
| 2005-02-07 | $12.14 | $12.14 | 180,450 | — | — |
| 2005-02-04 | $12.30 | $12.30 | 60,525 | — | — |
| 2005-02-03 | $12.33 | $12.33 | 98,550 | — | — |
| 2005-02-02 | $12.35 | $12.35 | 257,625 | — | — |
| 2005-02-01 | $11.94 | $11.94 | 149,400 | — | — |
| 2005-01-31 | $11.53 | $11.53 | 352,575 | — | — |
| 2005-01-28 | $11.19 | $11.19 | 65,250 | — | — |
| 2005-01-27 | $11.10 | $11.10 | 40,725 | — | — |
| 2005-01-26 | $11.04 | $11.04 | 114,975 | — | — |
| 2005-01-25 | $10.70 | $10.70 | 38,250 | — | — |
| 2005-01-24 | $10.66 | $10.66 | 26,325 | — | — |
| 2005-01-21 | $10.77 | $10.77 | 43,650 | — | — |
| 2005-01-20 | $10.68 | $10.68 | 42,750 | — | — |
| 2005-01-19 | $11.01 | $11.01 | 48,150 | — | — |
| 2005-01-18 | $10.88 | $10.88 | 31,500 | — | — |
| 2005-01-14 | $10.74 | $10.74 | 58,500 | — | — |
| 2005-01-13 | $10.57 | $10.57 | 62,325 | — | — |
| 2005-01-12 | $10.68 | $10.68 | 46,125 | — | — |
| 2005-01-11 | $10.83 | $10.83 | 69,300 | — | — |
| 2005-01-10 | $11.00 | $11.00 | 21,150 | — | — |
| 2005-01-07 | $11.13 | $11.13 | 61,650 | — | — |
| 2005-01-06 | $11.25 | $11.25 | 42,975 | — | — |
| 2005-01-05 | $11.12 | $11.12 | 51,975 | — | — |
| 2005-01-04 | $11.31 | $11.31 | 33,525 | — | — |
| 2005-01-03 | $11.11 | $11.11 | 27,225 | — | — |