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
- 1993-10-25 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 | $11.66 | $16.54 | 14,600 | — | — |
| 2005-12-29 | $11.66 | $16.54 | 7,600 | — | — |
| 2005-12-28 | $11.74 | $16.66 | 0 | — | — |
| 2005-12-27 | $11.74 | $16.54 | 4,000 | — | — |
| 2005-12-23 | $11.69 | $16.47 | 8,800 | — | — |
| 2005-12-22 | $11.97 | $16.86 | 2,800 | — | — |
| 2005-12-21 | $11.84 | $16.68 | 4,800 | — | — |
| 2005-12-20 | $11.85 | $16.70 | 213,800 | — | — |
| 2005-12-19 | $11.75 | $16.56 | 5,000 | — | — |
| 2005-12-16 | $11.29 | $15.90 | 22,000 | — | — |
| 2005-12-15 | $11.75 | $16.55 | 1,000 | — | — |
| 2005-12-14 | $11.75 | $16.56 | 2,000 | — | — |
| 2005-12-13 | $11.75 | $16.56 | 3,600 | — | — |
| 2005-12-12 | $11.75 | $16.56 | 1,600 | — | — |
| 2005-12-09 | $11.70 | $16.49 | 200 | — | — |
| 2005-12-08 | $11.63 | $16.38 | 3,000 | — | — |
| 2005-12-07 | $11.65 | $16.42 | 0 | — | — |
| 2005-12-06 | $11.65 | $16.42 | 4,800 | — | — |
| 2005-12-05 | $11.48 | $16.17 | 0 | — | — |
| 2005-12-02 | $11.48 | $16.17 | 3,200 | — | — |
| 2005-12-01 | $11.47 | $16.16 | 7,400 | — | — |
| 2005-11-30 | $11.14 | $15.69 | 17,000 | — | — |
| 2005-11-29 | $11.24 | $15.83 | 15,800 | — | — |
| 2005-11-28 | $11.01 | $15.51 | 2,400 | — | — |
| 2005-11-25 | $11.00 | $15.50 | 4,800 | — | — |
| 2005-11-23 | $11.03 | $15.54 | 7,000 | — | — |
| 2005-11-22 | $11.02 | $15.53 | 12,000 | — | — |
| 2005-11-21 | $11.00 | $15.49 | 11,000 | — | — |
| 2005-11-18 | $11.00 | $15.50 | 8,000 | — | — |
| 2005-11-17 | $11.00 | $15.49 | 10,600 | — | — |
| 2005-11-16 | $11.00 | $15.50 | 10,200 | — | — |
| 2005-11-15 | $11.00 | $15.50 | 14,400 | — | — |
| 2005-11-14 | $10.98 | $15.46 | 2,600 | — | — |
| 2005-11-11 | $11.00 | $15.50 | 5,800 | — | — |
| 2005-11-10 | $10.90 | $15.36 | 4,800 | — | — |
| 2005-11-09 | $10.88 | $15.32 | 3,800 | — | — |
| 2005-11-08 | $10.84 | $15.27 | 2,000 | — | — |
| 2005-11-07 | $10.88 | $15.32 | 3,600 | — | — |
| 2005-11-04 | $10.95 | $15.42 | 9,200 | — | — |
| 2005-11-03 | $11.00 | $15.50 | 800 | — | — |
| 2005-11-02 | $10.83 | $15.25 | 5,400 | — | — |
| 2005-11-01 | $10.85 | $15.28 | 4,600 | — | — |
| 2005-10-31 | $10.85 | $15.28 | 4,400 | — | — |
| 2005-10-28 | $10.51 | $14.80 | 400 | — | — |
| 2005-10-27 | $10.80 | $15.22 | 2,000 | — | — |
| 2005-10-26 | $10.70 | $15.08 | 10,600 | — | — |
| 2005-10-25 | $10.81 | $15.23 | 1,000 | — | — |
| 2005-10-24 | $10.84 | $15.27 | 6,800 | — | — |
| 2005-10-21 | $10.83 | $15.26 | 1,000 | — | — |
| 2005-10-20 | $10.82 | $15.25 | 2,200 | — | — |
| 2005-10-19 | $10.86 | $15.30 | 20,200 | — | — |
| 2005-10-18 | $10.75 | $15.15 | 19,000 | — | — |
| 2005-10-17 | $10.71 | $15.09 | 9,000 | — | — |
| 2005-10-14 | $10.63 | $14.97 | 9,200 | — | — |
| 2005-10-13 | $10.67 | $15.03 | 600 | — | — |
| 2005-10-12 | $10.63 | $14.97 | 11,400 | — | — |
| 2005-10-11 | $10.70 | $15.07 | 5,800 | — | — |
| 2005-10-10 | $10.46 | $14.74 | 4,400 | — | — |
| 2005-10-07 | $10.73 | $15.11 | 200 | — | — |
| 2005-10-06 | $10.73 | $15.11 | 5,800 | — | — |
| 2005-10-05 | $10.80 | $15.22 | 6,600 | — | — |
| 2005-10-04 | $10.90 | $15.36 | 6,600 | — | — |
| 2005-10-03 | $10.62 | $14.96 | 400 | — | — |
| 2005-09-30 | $10.41 | $14.66 | 3,800 | — | — |
| 2005-09-29 | $10.43 | $14.69 | 4,000 | — | — |
| 2005-09-28 | $10.50 | $14.79 | 6,600 | — | — |
| 2005-09-27 | $10.63 | $14.85 | 1,000 | — | — |
| 2005-09-26 | $10.58 | $14.78 | 1,000 | — | — |
| 2005-09-23 | $10.47 | $14.63 | 5,200 | — | — |
| 2005-09-22 | $10.48 | $14.64 | 2,600 | — | — |
| 2005-09-21 | $10.38 | $14.50 | 128,200 | — | — |
| 2005-09-20 | $10.60 | $14.82 | 26,200 | — | — |
| 2005-09-19 | $10.75 | $15.03 | 5,200 | — | — |
| 2005-09-16 | $10.68 | $14.92 | 4,600 | — | — |
| 2005-09-15 | $10.78 | $15.06 | 5,000 | — | — |
| 2005-09-14 | $10.88 | $15.21 | 0 | — | — |
| 2005-09-13 | $10.88 | $15.21 | 6,600 | — | — |
| 2005-09-12 | $10.95 | $15.31 | 9,600 | — | — |
| 2005-09-09 | $10.98 | $15.34 | 11,800 | — | — |
| 2005-09-08 | $10.98 | $15.34 | 58,400 | — | — |
| 2005-09-07 | $10.80 | $15.09 | 3,600 | — | — |
| 2005-09-06 | $10.88 | $15.20 | 12,200 | — | — |
| 2005-09-02 | $11.00 | $15.38 | 3,400 | — | — |
| 2005-09-01 | $11.00 | $15.37 | 1,400 | — | — |
| 2005-08-31 | $11.00 | $15.38 | 8,200 | — | — |
| 2005-08-30 | $11.00 | $15.37 | 17,400 | — | — |
| 2005-08-29 | $11.00 | $15.38 | 3,600 | — | — |
| 2005-08-26 | $11.00 | $15.38 | 1,600 | — | — |
| 2005-08-25 | $11.05 | $15.45 | 2,800 | — | — |
| 2005-08-24 | $11.00 | $15.38 | 1,800 | — | — |
| 2005-08-23 | $11.00 | $15.38 | 1,400 | — | — |
| 2005-08-22 | $10.85 | $15.17 | 8,200 | — | — |
| 2005-08-19 | $10.88 | $15.20 | 6,200 | — | — |
| 2005-08-18 | $10.86 | $15.17 | 6,600 | — | — |
| 2005-08-17 | $10.68 | $14.92 | 21,200 | — | — |
| 2005-08-16 | $10.83 | $15.13 | 3,600 | — | — |
| 2005-08-15 | $10.80 | $15.10 | 0 | — | — |
| 2005-08-12 | $10.80 | $15.10 | 2,400 | — | — |
| 2005-08-11 | $10.73 | $14.99 | 600 | — | — |
| 2005-08-10 | $10.85 | $15.17 | 1,600 | — | — |
| 2005-08-09 | $10.84 | $15.15 | 9,800 | — | — |
| 2005-08-08 | $10.88 | $15.20 | 2,800 | — | — |
| 2005-08-05 | $10.88 | $15.20 | 3,800 | — | — |
| 2005-08-04 | $10.88 | $15.20 | 5,200 | — | — |
| 2005-08-03 | $10.88 | $15.20 | 4,400 | — | — |
| 2005-08-02 | $10.88 | $15.20 | 8,600 | — | — |
| 2005-08-01 | $11.00 | $15.38 | 3,800 | — | — |
| 2005-07-29 | $10.65 | $14.89 | 10,400 | — | — |
| 2005-07-28 | $10.66 | $14.90 | 9,400 | — | — |
| 2005-07-27 | $10.63 | $14.85 | 19,600 | — | — |
| 2005-07-26 | $10.61 | $14.83 | 12,600 | — | — |
| 2005-07-25 | $10.67 | $14.91 | 4,000 | — | — |
| 2005-07-22 | $10.68 | $14.92 | 6,400 | — | — |
| 2005-07-21 | $10.62 | $14.84 | 2,200 | — | — |
| 2005-07-20 | $10.63 | $14.85 | 800 | — | — |
| 2005-07-19 | $10.49 | $14.66 | 7,200 | — | — |
| 2005-07-18 | $10.53 | $14.71 | 4,200 | — | — |
| 2005-07-15 | $10.64 | $14.87 | 600 | — | — |
| 2005-07-14 | $10.66 | $14.89 | 800 | — | — |
| 2005-07-13 | $10.49 | $14.66 | 9,800 | — | — |
| 2005-07-12 | $10.58 | $14.79 | 1,800 | — | — |
| 2005-07-11 | $10.44 | $14.59 | 9,800 | — | — |
| 2005-07-08 | $10.63 | $14.85 | 1,200 | — | — |
| 2005-07-07 | $10.45 | $14.61 | 1,000 | — | — |
| 2005-07-06 | $10.40 | $14.53 | 2,200 | — | — |
| 2005-07-05 | $10.40 | $14.53 | 2,800 | — | — |
| 2005-07-01 | $10.68 | $14.92 | 13,200 | — | — |
| 2005-06-30 | $10.68 | $14.92 | 8,400 | — | — |
| 2005-06-29 | $10.67 | $14.91 | 400 | — | — |
| 2005-06-28 | $10.75 | $15.03 | 1,200 | — | — |
| 2005-06-27 | $10.80 | $14.97 | 1,400 | — | — |
| 2005-06-24 | $10.80 | $14.98 | 1,800 | — | — |
| 2005-06-23 | $10.73 | $14.87 | 1,200 | — | — |
| 2005-06-22 | $10.68 | $14.80 | 3,400 | — | — |
| 2005-06-21 | $10.63 | $14.73 | 117,800 | — | — |
| 2005-06-20 | $10.62 | $14.73 | 3,200 | — | — |
| 2005-06-17 | $10.87 | $15.07 | 0 | — | — |
| 2005-06-16 | $10.87 | $15.07 | 0 | — | — |
| 2005-06-15 | $10.87 | $15.07 | 0 | — | — |
| 2005-06-14 | $10.87 | $15.07 | 1,000 | — | — |
| 2005-06-13 | $10.85 | $15.04 | 6,600 | — | — |
| 2005-06-10 | $10.90 | $15.12 | 2,000 | — | — |
| 2005-06-09 | $10.90 | $15.12 | 1,800 | — | — |
| 2005-06-08 | $10.88 | $15.08 | 1,600 | — | — |
| 2005-06-07 | $10.80 | $14.98 | 3,400 | — | — |
| 2005-06-06 | $10.79 | $14.96 | 0 | — | — |
| 2005-06-03 | $10.79 | $14.96 | 0 | — | — |
| 2005-06-02 | $10.79 | $14.96 | 3,200 | — | — |
| 2005-06-01 | $10.86 | $15.06 | 14,400 | — | — |
| 2005-05-31 | $10.75 | $14.91 | 8,800 | — | — |
| 2005-05-27 | $10.70 | $14.84 | 0 | — | — |
| 2005-05-26 | $10.70 | $14.84 | 800 | — | — |
| 2005-05-25 | $10.69 | $14.82 | 3,200 | — | — |
| 2005-05-24 | $10.75 | $14.90 | 9,400 | — | — |
| 2005-05-23 | $10.86 | $15.05 | 1,000 | — | — |
| 2005-05-20 | $10.74 | $14.89 | 10,400 | — | — |
| 2005-05-19 | $10.63 | $14.73 | 400 | — | — |
| 2005-05-18 | $10.61 | $14.71 | 7,800 | — | — |
| 2005-05-17 | $10.50 | $14.56 | 39,000 | — | — |
| 2005-05-16 | $10.50 | $14.56 | 19,800 | — | — |
| 2005-05-13 | $10.54 | $14.61 | 50,800 | — | — |
| 2005-05-12 | $10.58 | $14.67 | 800 | — | — |
| 2005-05-11 | $10.50 | $14.56 | 17,600 | — | — |
| 2005-05-10 | $10.50 | $14.56 | 53,200 | — | — |
| 2005-05-09 | $10.64 | $14.76 | 2,600 | — | — |
| 2005-05-06 | $10.63 | $14.73 | 31,000 | — | — |
| 2005-05-05 | $10.63 | $14.73 | 4,200 | — | — |
| 2005-05-04 | $10.51 | $14.57 | 3,400 | — | — |
| 2005-05-03 | $10.58 | $14.67 | 18,200 | — | — |
| 2005-05-02 | $10.38 | $14.39 | 3,000 | — | — |
| 2005-04-29 | $10.48 | $14.53 | 13,000 | — | — |
| 2005-04-28 | $10.32 | $14.30 | 4,000 | — | — |
| 2005-04-27 | $10.68 | $14.80 | 2,400 | — | — |
| 2005-04-26 | $10.60 | $14.69 | 0 | — | — |
| 2005-04-25 | $10.60 | $14.69 | 5,000 | — | — |
| 2005-04-22 | $10.48 | $14.53 | 2,200 | — | — |
| 2005-04-21 | $10.50 | $14.56 | 2,800 | — | — |
| 2005-04-20 | $10.17 | $14.10 | 1,600 | — | — |
| 2005-04-19 | $10.50 | $14.56 | 5,200 | — | — |
| 2005-04-18 | $10.50 | $14.56 | 5,800 | — | — |
| 2005-04-15 | $10.50 | $14.56 | 400 | — | — |
| 2005-04-14 | $10.50 | $14.56 | 3,800 | — | — |
| 2005-04-13 | $10.50 | $14.56 | 1,200 | — | — |
| 2005-04-12 | $10.48 | $14.53 | 12,200 | — | — |
| 2005-04-11 | $10.64 | $14.76 | 2,600 | — | — |
| 2005-04-08 | $10.50 | $14.56 | 600 | — | — |
| 2005-04-07 | $10.61 | $14.71 | 8,200 | — | — |
| 2005-04-06 | $10.60 | $14.70 | 800 | — | — |
| 2005-04-05 | $10.63 | $14.73 | 2,000 | — | — |
| 2005-04-04 | $10.60 | $14.70 | 11,200 | — | — |
| 2005-04-01 | $10.75 | $14.91 | 200 | — | — |
| 2005-03-31 | $10.63 | $14.73 | 1,600 | — | — |
| 2005-03-30 | $10.75 | $14.91 | 1,400 | — | — |
| 2005-03-29 | $10.50 | $14.56 | 14,600 | — | — |
| 2005-03-28 | $10.56 | $14.53 | 22,600 | — | — |
| 2005-03-24 | $10.63 | $14.63 | 2,400 | — | — |
| 2005-03-23 | $10.63 | $14.63 | 5,000 | — | — |
| 2005-03-22 | $10.63 | $14.63 | 6,400 | — | — |
| 2005-03-21 | $10.63 | $14.63 | 25,400 | — | — |
| 2005-03-18 | $10.50 | $14.45 | 2,000 | — | — |
| 2005-03-17 | $10.50 | $14.45 | 400 | — | — |
| 2005-03-16 | $10.67 | $14.68 | 800 | — | — |
| 2005-03-15 | $10.60 | $14.59 | 3,800 | — | — |
| 2005-03-14 | $10.58 | $14.56 | 2,600 | — | — |
| 2005-03-11 | $10.54 | $14.51 | 2,000 | — | — |
| 2005-03-10 | $10.60 | $14.59 | 4,200 | — | — |
| 2005-03-09 | $10.65 | $14.66 | 1,800 | — | — |
| 2005-03-08 | $10.67 | $14.69 | 9,400 | — | — |
| 2005-03-07 | $10.62 | $14.62 | 3,600 | — | — |
| 2005-03-04 | $10.68 | $14.70 | 0 | — | — |
| 2005-03-03 | $10.68 | $14.70 | 13,400 | — | — |
| 2005-03-02 | $10.63 | $14.63 | 3,600 | — | — |
| 2005-03-01 | $10.68 | $14.70 | 2,800 | — | — |
| 2005-02-28 | $10.68 | $14.70 | 7,400 | — | — |
| 2005-02-25 | $10.54 | $14.51 | 7,200 | — | — |
| 2005-02-24 | $10.66 | $14.67 | 13,000 | — | — |
| 2005-02-23 | $10.71 | $14.74 | 13,400 | — | — |
| 2005-02-22 | $10.67 | $14.69 | 2,600 | — | — |
| 2005-02-18 | $10.57 | $14.54 | 5,000 | — | — |
| 2005-02-17 | $10.75 | $14.80 | 1,600 | — | — |
| 2005-02-16 | $10.75 | $14.79 | 3,000 | — | — |
| 2005-02-15 | $10.81 | $14.88 | 18,200 | — | — |
| 2005-02-14 | $10.82 | $14.89 | 331,400 | — | — |
| 2005-02-11 | $10.63 | $14.63 | 18,200 | — | — |
| 2005-02-10 | $10.75 | $14.80 | 3,400 | — | — |
| 2005-02-09 | $10.70 | $14.73 | 2,800 | — | — |
| 2005-02-08 | $10.56 | $14.53 | 1,000 | — | — |
| 2005-02-07 | $10.63 | $14.63 | 0 | — | — |
| 2005-02-04 | $10.63 | $14.63 | 12,000 | — | — |
| 2005-02-03 | $10.51 | $14.46 | 1,600 | — | — |
| 2005-02-02 | $10.53 | $14.50 | 2,200 | — | — |
| 2005-02-01 | $10.63 | $14.63 | 2,000 | — | — |
| 2005-01-31 | $10.75 | $14.79 | 6,000 | — | — |
| 2005-01-28 | $10.65 | $14.66 | 0 | — | — |
| 2005-01-27 | $10.65 | $14.66 | 400 | — | — |
| 2005-01-26 | $10.66 | $14.67 | 800 | — | — |
| 2005-01-25 | $10.88 | $14.98 | 1,400 | — | — |
| 2005-01-24 | $11.00 | $15.14 | 2,800 | — | — |
| 2005-01-21 | $10.90 | $15.01 | 200 | — | — |
| 2005-01-20 | $10.90 | $15.00 | 800 | — | — |
| 2005-01-19 | $11.00 | $15.14 | 15,400 | — | — |
| 2005-01-18 | $10.85 | $14.94 | 4,200 | — | — |
| 2005-01-14 | $10.84 | $14.92 | 400 | — | — |
| 2005-01-13 | $10.64 | $14.65 | 5,000 | — | — |
| 2005-01-12 | $11.24 | $15.47 | 200 | — | — |
| 2005-01-11 | $10.70 | $14.73 | 4,000 | — | — |
| 2005-01-10 | $11.04 | $15.19 | 1,200 | — | — |
| 2005-01-07 | $10.73 | $14.76 | 1,400 | — | — |
| 2005-01-06 | $10.84 | $14.92 | 1,200 | — | — |
| 2005-01-05 | $10.89 | $14.98 | 2,400 | — | — |
| 2005-01-04 | $10.83 | $14.90 | 0 | — | — |
| 2005-01-03 | $10.83 | $14.90 | 21,600 | — | — |