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
- 1996-06-28 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 | $12.60 | $12.67 | 63,388 | — | — |
| 2005-12-29 | $12.58 | $12.65 | 70,566 | — | — |
| 2005-12-28 | $12.50 | $12.57 | 97,599 | — | — |
| 2005-12-27 | $12.52 | $12.59 | 77,371 | — | — |
| 2005-12-23 | $12.67 | $12.74 | 49,033 | — | — |
| 2005-12-22 | $12.77 | $12.84 | 100,116 | — | — |
| 2005-12-21 | $12.51 | $12.58 | 80,820 | — | — |
| 2005-12-20 | $12.53 | $12.60 | 84,362 | — | — |
| 2005-12-19 | $12.82 | $12.89 | 1,037,421 | — | — |
| 2005-12-16 | $12.77 | $12.84 | 702,676 | — | — |
| 2005-12-15 | $12.59 | $12.66 | 572,823 | — | — |
| 2005-12-14 | $12.72 | $12.79 | 558,468 | — | — |
| 2005-12-13 | $12.52 | $12.59 | 101,607 | — | — |
| 2005-12-12 | $12.39 | $12.46 | 90,328 | — | — |
| 2005-12-09 | $12.26 | $12.33 | 88,930 | — | — |
| 2005-12-08 | $12.20 | $12.26 | 100,116 | — | — |
| 2005-12-07 | $12.28 | $12.35 | 314,051 | — | — |
| 2005-12-06 | $12.19 | $12.25 | 93,591 | — | — |
| 2005-12-05 | $12.25 | $12.32 | 76,439 | — | — |
| 2005-12-02 | $12.27 | $12.34 | 103,938 | — | — |
| 2005-12-01 | $12.17 | $12.23 | 83,523 | — | — |
| 2005-11-30 | $12.05 | $12.11 | 272,755 | — | — |
| 2005-11-29 | $11.98 | $12.05 | 461,521 | — | — |
| 2005-11-28 | $11.54 | $11.61 | 889,857 | — | — |
| 2005-11-25 | $11.90 | $11.96 | 106,362 | — | — |
| 2005-11-23 | $12.29 | $12.36 | 89,769 | — | — |
| 2005-11-22 | $12.14 | $12.21 | 84,735 | — | — |
| 2005-11-21 | $12.05 | $12.11 | 157,165 | — | — |
| 2005-11-18 | $12.14 | $12.21 | 205,079 | — | — |
| 2005-11-17 | $12.34 | $12.40 | 236,680 | — | — |
| 2005-11-16 | $12.28 | $12.35 | 226,333 | — | — |
| 2005-11-15 | $12.23 | $12.30 | 189,605 | — | — |
| 2005-11-14 | $12.12 | $12.19 | 147,843 | — | — |
| 2005-11-11 | $12.17 | $12.23 | 288,602 | — | — |
| 2005-11-10 | $11.97 | $12.04 | 286,179 | — | — |
| 2005-11-09 | $12.29 | $12.36 | 131,810 | — | — |
| 2005-11-08 | $12.54 | $12.61 | 456,021 | — | — |
| 2005-11-07 | $12.87 | $12.94 | 342,855 | — | — |
| 2005-11-04 | $12.92 | $12.99 | 117,734 | — | — |
| 2005-11-03 | $13.02 | $13.09 | 75,506 | — | — |
| 2005-11-02 | $13.02 | $13.09 | 220,180 | — | — |
| 2005-11-01 | $12.79 | $12.86 | 83,243 | — | — |
| 2005-10-31 | $12.72 | $12.79 | 389,184 | — | — |
| 2005-10-28 | $12.77 | $12.84 | 103,658 | — | — |
| 2005-10-27 | $12.66 | $12.73 | 281,518 | — | — |
| 2005-10-26 | $12.76 | $12.82 | 414,073 | — | — |
| 2005-10-25 | $12.72 | $12.79 | 170,589 | — | — |
| 2005-10-24 | $12.66 | $12.73 | 108,226 | — | — |
| 2005-10-21 | $12.51 | $12.58 | 75,413 | — | — |
| 2005-10-20 | $12.56 | $12.63 | 304,076 | — | — |
| 2005-10-19 | $13.03 | $13.11 | 264,645 | — | — |
| 2005-10-18 | $12.92 | $12.99 | 402,514 | — | — |
| 2005-10-17 | $12.50 | $12.57 | 888,459 | — | — |
| 2005-10-14 | $13.19 | $13.27 | 562,663 | — | — |
| 2005-10-13 | $13.41 | $13.48 | 1,221,712 | — | — |
| 2005-10-12 | $13.76 | $13.84 | 143,835 | — | — |
| 2005-10-11 | $14.09 | $14.16 | 135,818 | — | — |
| 2005-10-10 | $14.10 | $14.17 | 48,100 | — | — |
| 2005-10-07 | $14.25 | $14.32 | 77,744 | — | — |
| 2005-10-06 | $14.02 | $14.10 | 186,622 | — | — |
| 2005-10-05 | $14.59 | $14.67 | 201,723 | — | — |
| 2005-10-04 | $14.51 | $14.59 | 143,555 | — | — |
| 2005-10-03 | $13.98 | $14.05 | 171,987 | — | — |
| 2005-09-30 | $13.99 | $14.07 | 54,999 | — | — |
| 2005-09-29 | $13.97 | $14.04 | 95,362 | — | — |
| 2005-09-28 | $14.03 | $14.11 | 242,087 | — | — |
| 2005-09-27 | $13.73 | $13.81 | 149,335 | — | — |
| 2005-09-26 | $13.83 | $13.90 | 147,750 | — | — |
| 2005-09-23 | $13.89 | $13.97 | 131,996 | — | — |
| 2005-09-22 | $14.12 | $14.19 | 200,418 | — | — |
| 2005-09-21 | $14.24 | $14.31 | 79,328 | — | — |
| 2005-09-20 | $14.13 | $14.21 | 49,592 | — | — |
| 2005-09-19 | $13.92 | $14.00 | 122,209 | — | — |
| 2005-09-16 | $14.12 | $14.19 | 256,908 | — | — |
| 2005-09-15 | $13.98 | $14.05 | 263,806 | — | — |
| 2005-09-14 | $14.01 | $14.09 | 140,572 | — | — |
| 2005-09-13 | $14.05 | $14.13 | 251,315 | — | — |
| 2005-09-12 | $14.43 | $14.51 | 84,269 | — | — |
| 2005-09-09 | $14.77 | $14.85 | 119,226 | — | — |
| 2005-09-08 | $14.77 | $14.85 | 338,194 | — | — |
| 2005-09-07 | $14.63 | $14.71 | 273,594 | — | — |
| 2005-09-06 | $14.09 | $14.16 | 152,691 | — | — |
| 2005-09-02 | $13.99 | $14.07 | 121,183 | — | — |
| 2005-09-01 | $13.94 | $14.01 | 143,742 | — | — |
| 2005-08-31 | $13.54 | $13.61 | 74,574 | — | — |
| 2005-08-30 | $13.46 | $13.54 | 113,539 | — | — |
| 2005-08-29 | $13.68 | $13.75 | 60,312 | — | — |
| 2005-08-26 | $13.33 | $13.41 | 199,393 | — | — |
| 2005-08-25 | $13.38 | $13.45 | 41,295 | — | — |
| 2005-08-24 | $13.12 | $13.19 | 46,609 | — | — |
| 2005-08-23 | $13.27 | $13.34 | 40,923 | — | — |
| 2005-08-22 | $13.30 | $13.37 | 106,641 | — | — |
| 2005-08-19 | $13.10 | $13.17 | 98,997 | — | — |
| 2005-08-18 | $13.28 | $13.35 | 76,625 | — | — |
| 2005-08-17 | $13.28 | $13.35 | 74,481 | — | — |
| 2005-08-16 | $13.54 | $13.61 | 97,785 | — | — |
| 2005-08-15 | $13.55 | $13.62 | 63,202 | — | — |
| 2005-08-12 | $13.51 | $13.58 | 113,632 | — | — |
| 2005-08-11 | $13.83 | $13.90 | 74,388 | — | — |
| 2005-08-10 | $13.87 | $13.95 | 140,852 | — | — |
| 2005-08-09 | $13.80 | $13.87 | 153,250 | — | — |
| 2005-08-08 | $14.02 | $14.10 | 135,166 | — | — |
| 2005-08-05 | $14.25 | $14.32 | 53,787 | — | — |
| 2005-08-04 | $14.49 | $14.57 | 82,777 | — | — |
| 2005-08-03 | $14.71 | $14.79 | 201,817 | — | — |
| 2005-08-02 | $14.46 | $14.54 | 266,323 | — | — |
| 2005-08-01 | $14.64 | $14.72 | 147,098 | — | — |
| 2005-07-29 | $14.25 | $14.32 | 227,731 | — | — |
| 2005-07-28 | $14.44 | $14.52 | 171,521 | — | — |
| 2005-07-27 | $13.95 | $14.02 | 82,498 | — | — |
| 2005-07-26 | $14.03 | $14.11 | 50,990 | — | — |
| 2005-07-25 | $13.96 | $14.03 | 45,024 | — | — |
| 2005-07-22 | $14.02 | $14.10 | 87,998 | — | — |
| 2005-07-21 | $14.37 | $14.45 | 168,817 | — | — |
| 2005-07-20 | $14.27 | $14.35 | 125,751 | — | — |
| 2005-07-19 | $13.76 | $13.84 | 44,558 | — | — |
| 2005-07-18 | $14.11 | $14.18 | 93,964 | — | — |
| 2005-07-15 | $14.17 | $14.25 | 61,897 | — | — |
| 2005-07-14 | $13.98 | $14.05 | 30,109 | — | — |
| 2005-07-13 | $14.01 | $14.09 | 59,007 | — | — |
| 2005-07-12 | $14.11 | $14.18 | 205,638 | — | — |
| 2005-07-11 | $13.82 | $13.89 | 157,165 | — | — |
| 2005-07-08 | $13.26 | $13.33 | 89,023 | — | — |
| 2005-07-07 | $13.14 | $13.21 | 76,905 | — | — |
| 2005-07-06 | $13.11 | $13.18 | 217,477 | — | — |
| 2005-07-05 | $12.82 | $12.89 | 168,631 | — | — |
| 2005-07-01 | $12.26 | $12.33 | 177,766 | — | — |
| 2005-06-30 | $12.38 | $12.45 | 68,702 | — | — |
| 2005-06-29 | $12.52 | $12.59 | 62,456 | — | — |
| 2005-06-28 | $12.77 | $12.84 | 98,158 | — | — |
| 2005-06-27 | $12.50 | $12.57 | 367,185 | — | — |
| 2005-06-24 | $12.24 | $12.31 | 163,411 | — | — |
| 2005-06-23 | $12.34 | $12.40 | 156,140 | — | — |
| 2005-06-22 | $12.54 | $12.61 | 41,762 | — | — |
| 2005-06-21 | $12.83 | $12.90 | 84,642 | — | — |
| 2005-06-20 | $12.63 | $12.70 | 100,023 | — | — |
| 2005-06-17 | $12.57 | $12.64 | 77,744 | — | — |
| 2005-06-16 | $12.43 | $12.50 | 140,666 | — | — |
| 2005-06-15 | $12.29 | $12.36 | 174,504 | — | — |
| 2005-06-14 | $12.42 | $12.49 | 102,540 | — | — |
| 2005-06-13 | $12.56 | $12.63 | 100,675 | — | — |
| 2005-06-10 | $12.47 | $12.53 | 45,584 | — | — |
| 2005-06-09 | $12.60 | $12.67 | 106,734 | — | — |
| 2005-06-08 | $12.66 | $12.73 | 144,115 | — | — |
| 2005-06-07 | $12.59 | $12.66 | 246,281 | — | — |
| 2005-06-06 | $12.56 | $12.63 | 204,147 | — | — |
| 2005-06-03 | $12.48 | $12.54 | 175,622 | — | — |
| 2005-06-02 | $12.89 | $12.96 | 259,332 | — | — |
| 2005-06-01 | $12.88 | $12.95 | 322,161 | — | — |
| 2005-05-31 | $12.85 | $12.92 | 285,806 | — | — |
| 2005-05-27 | $13.22 | $13.29 | 74,015 | — | — |
| 2005-05-26 | $13.02 | $13.09 | 75,134 | — | — |
| 2005-05-25 | $13.10 | $13.17 | 161,919 | — | — |
| 2005-05-24 | $12.98 | $13.05 | 122,022 | — | — |
| 2005-05-23 | $12.92 | $12.99 | 187,275 | — | — |
| 2005-05-20 | $13.06 | $13.13 | 80,167 | — | — |
| 2005-05-19 | $12.95 | $13.02 | 191,935 | — | — |
| 2005-05-18 | $13.27 | $13.34 | 86,133 | — | — |
| 2005-05-17 | $13.43 | $13.50 | 187,275 | — | — |
| 2005-05-16 | $13.30 | $13.37 | 154,742 | — | — |
| 2005-05-13 | $13.06 | $13.13 | 304,729 | — | — |
| 2005-05-12 | $12.98 | $13.05 | 117,921 | — | — |
| 2005-05-11 | $13.32 | $13.40 | 113,446 | — | — |
| 2005-05-10 | $13.30 | $13.37 | 137,683 | — | — |
| 2005-05-09 | $13.51 | $13.58 | 141,225 | — | — |
| 2005-05-06 | $13.19 | $13.27 | 96,108 | — | — |
| 2005-05-05 | $13.23 | $13.30 | 148,030 | — | — |
| 2005-05-04 | $13.28 | $13.35 | 346,304 | — | — |
| 2005-05-03 | $13.61 | $13.69 | 234,350 | — | — |
| 2005-05-02 | $13.83 | $13.90 | 208,528 | — | — |
| 2005-04-29 | $13.95 | $14.02 | 145,606 | — | — |
| 2005-04-28 | $13.88 | $13.96 | 208,062 | — | — |
| 2005-04-27 | $13.89 | $13.97 | 271,543 | — | — |
| 2005-04-26 | $13.98 | $14.05 | 340,525 | — | — |
| 2005-04-25 | $14.04 | $14.12 | 232,485 | — | — |
| 2005-04-22 | $13.84 | $13.91 | 520,901 | — | — |
| 2005-04-21 | $14.03 | $14.11 | 670,795 | — | — |
| 2005-04-20 | $14.00 | $14.08 | 422,370 | — | — |
| 2005-04-19 | $14.33 | $14.41 | 650,474 | — | — |
| 2005-04-18 | $13.97 | $14.04 | 483,614 | — | — |
| 2005-04-15 | $14.06 | $14.14 | 587,459 | — | — |
| 2005-04-14 | $14.20 | $14.28 | 318,525 | — | — |
| 2005-04-13 | $14.26 | $14.33 | 311,254 | — | — |
| 2005-04-12 | $14.14 | $14.22 | 264,179 | — | — |
| 2005-04-11 | $13.78 | $13.86 | 93,311 | — | — |
| 2005-04-08 | $13.78 | $13.86 | 307,059 | — | — |
| 2005-04-07 | $13.85 | $13.92 | 194,079 | — | — |
| 2005-04-06 | $13.48 | $13.56 | 241,061 | — | — |
| 2005-04-05 | $13.00 | $13.07 | 196,130 | — | — |
| 2005-04-04 | $12.91 | $12.98 | 180,283 | — | — |
| 2005-04-01 | $12.93 | $13.00 | 285,526 | — | — |
| 2005-03-31 | $12.81 | $12.88 | 601,907 | — | — |
| 2005-03-30 | $12.55 | $12.62 | 1,200,179 | — | — |
| 2005-03-29 | $12.73 | $12.80 | 630,898 | — | — |
| 2005-03-28 | $13.06 | $13.13 | 107,667 | — | — |
| 2005-03-24 | $13.14 | $13.21 | 186,249 | — | — |
| 2005-03-23 | $13.18 | $13.26 | 156,233 | — | — |
| 2005-03-22 | $13.15 | $13.22 | 498,436 | — | — |
| 2005-03-21 | $13.12 | $13.19 | 194,546 | — | — |
| 2005-03-18 | $13.19 | $13.27 | 409,599 | — | — |
| 2005-03-17 | $13.38 | $13.45 | 733,717 | — | — |
| 2005-03-16 | $13.41 | $13.48 | 131,157 | — | — |
| 2005-03-15 | $13.26 | $13.33 | 110,277 | — | — |
| 2005-03-14 | $13.21 | $13.28 | 125,658 | — | — |
| 2005-03-11 | $12.97 | $13.04 | 89,862 | — | — |
| 2005-03-10 | $12.98 | $13.05 | 171,614 | — | — |
| 2005-03-09 | $13.02 | $13.09 | 142,810 | — | — |
| 2005-03-08 | $13.35 | $13.42 | 153,530 | — | — |
| 2005-03-07 | $13.35 | $13.42 | 205,638 | — | — |
| 2005-03-04 | $13.41 | $13.48 | 378,091 | — | — |
| 2005-03-03 | $13.22 | $13.29 | 225,587 | — | — |
| 2005-03-02 | $13.46 | $13.54 | 190,444 | — | — |
| 2005-03-01 | $13.52 | $13.59 | 92,192 | — | — |
| 2005-02-28 | $13.38 | $13.45 | 214,681 | — | — |
| 2005-02-25 | $13.57 | $13.64 | 430,573 | — | — |
| 2005-02-24 | $13.62 | $13.70 | 470,563 | — | — |
| 2005-02-23 | $13.41 | $13.48 | 321,508 | — | — |
| 2005-02-22 | $13.50 | $13.57 | 673,405 | — | — |
| 2005-02-18 | $13.26 | $13.33 | 272,103 | — | — |
| 2005-02-17 | $13.36 | $13.43 | 363,270 | — | — |
| 2005-02-16 | $12.92 | $12.99 | 115,031 | — | — |
| 2005-02-15 | $12.71 | $12.78 | 390,583 | — | — |
| 2005-02-14 | $13.03 | $13.11 | 217,104 | — | — |
| 2005-02-11 | $12.85 | $12.92 | 258,959 | — | — |
| 2005-02-10 | $12.29 | $12.36 | 251,502 | — | — |
| 2005-02-09 | $12.05 | $12.11 | 132,835 | — | — |
| 2005-02-08 | $12.20 | $12.26 | 182,800 | — | — |
| 2005-02-07 | $12.24 | $12.31 | 270,238 | — | — |
| 2005-02-04 | $12.29 | $12.36 | 551,663 | — | — |
| 2005-02-03 | $11.91 | $11.97 | 816,308 | — | — |
| 2005-02-02 | $11.60 | $11.66 | 253,552 | — | — |
| 2005-02-01 | $11.53 | $11.60 | 219,621 | — | — |
| 2005-01-31 | $11.54 | $11.61 | 152,877 | — | — |
| 2005-01-28 | $11.52 | $11.58 | 167,699 | — | — |
| 2005-01-27 | $11.55 | $11.62 | 104,684 | — | — |
| 2005-01-26 | $11.55 | $11.62 | 142,530 | — | — |
| 2005-01-25 | $11.45 | $11.51 | 385,549 | — | — |
| 2005-01-24 | $11.33 | $11.39 | 367,278 | — | — |
| 2005-01-21 | $11.42 | $11.49 | 217,384 | — | — |
| 2005-01-20 | $11.56 | $11.63 | 350,312 | — | — |
| 2005-01-19 | $11.56 | $11.63 | 187,088 | — | — |
| 2005-01-18 | $11.77 | $11.83 | 405,125 | — | — |
| 2005-01-14 | $11.68 | $11.75 | 287,857 | — | — |
| 2005-01-13 | $11.47 | $11.53 | 327,194 | — | — |
| 2005-01-12 | $11.88 | $11.94 | 476,529 | — | — |
| 2005-01-11 | $11.52 | $11.58 | 308,085 | — | — |
| 2005-01-10 | $11.56 | $11.63 | 120,437 | — | — |
| 2005-01-07 | $11.88 | $11.94 | 26,194 | — | — |
| 2005-01-06 | $11.84 | $11.91 | 79,235 | — | — |
| 2005-01-05 | $11.90 | $11.96 | 145,513 | — | — |
| 2005-01-04 | $11.96 | $12.03 | 351,338 | — | — |
| 2005-01-03 | $11.83 | $11.90 | 186,156 | — | — |