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
- 1999-01-04 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 | $11.22 | $11.96 | 525 | — | — |
| 2005-12-29 | $11.05 | $11.77 | 5,250 | — | — |
| 2005-12-28 | $11.05 | $11.77 | 5,460 | — | — |
| 2005-12-27 | $11.48 | $12.23 | 0 | — | — |
| 2005-12-23 | $11.48 | $12.23 | 210 | — | — |
| 2005-12-22 | $11.16 | $11.89 | 0 | — | — |
| 2005-12-21 | $11.16 | $11.89 | 6,615 | — | — |
| 2005-12-20 | $11.25 | $11.99 | 210 | — | — |
| 2005-12-19 | $11.24 | $11.98 | 4,305 | — | — |
| 2005-12-16 | $11.43 | $12.18 | 1,260 | — | — |
| 2005-12-15 | $11.60 | $12.36 | 525 | — | — |
| 2005-12-14 | $11.24 | $11.98 | 210 | — | — |
| 2005-12-13 | $11.41 | $12.16 | 5,250 | — | — |
| 2005-12-12 | $11.42 | $12.17 | 8,085 | — | — |
| 2005-12-09 | $11.43 | $12.18 | 3,045 | — | — |
| 2005-12-08 | $11.73 | $12.50 | 3,150 | — | — |
| 2005-12-07 | $11.53 | $12.29 | 735 | — | — |
| 2005-12-06 | $11.52 | $12.28 | 3,990 | — | — |
| 2005-12-05 | $11.52 | $12.28 | 0 | — | — |
| 2005-12-02 | $11.52 | $12.28 | 1,575 | — | — |
| 2005-12-01 | $11.76 | $12.53 | 3,045 | — | — |
| 2005-11-30 | $11.78 | $12.55 | 2,310 | — | — |
| 2005-11-29 | $11.86 | $12.64 | 3,045 | — | — |
| 2005-11-28 | $11.76 | $12.53 | 525 | — | — |
| 2005-11-25 | $11.78 | $12.55 | 0 | — | — |
| 2005-11-23 | $11.78 | $12.55 | 3,150 | — | — |
| 2005-11-22 | $11.76 | $12.53 | 2,205 | — | — |
| 2005-11-21 | $11.95 | $12.74 | 7,665 | — | — |
| 2005-11-18 | $12.04 | $12.83 | 1,365 | — | — |
| 2005-11-17 | $12.00 | $12.79 | 4,935 | — | — |
| 2005-11-16 | $12.13 | $12.93 | 630 | — | — |
| 2005-11-15 | $12.14 | $12.94 | 315 | — | — |
| 2005-11-14 | $12.14 | $12.94 | 1,050 | — | — |
| 2005-11-11 | $12.14 | $12.94 | 2,940 | — | — |
| 2005-11-10 | $12.14 | $12.94 | 525 | — | — |
| 2005-11-09 | $12.14 | $12.94 | 1,050 | — | — |
| 2005-11-08 | $12.14 | $12.94 | 2,100 | — | — |
| 2005-11-07 | $11.90 | $12.69 | 1,155 | — | — |
| 2005-11-04 | $12.30 | $13.11 | 2,730 | — | — |
| 2005-11-03 | $12.13 | $12.93 | 4,410 | — | — |
| 2005-11-02 | $11.90 | $12.69 | 90,405 | — | — |
| 2005-11-01 | $11.86 | $12.58 | 5,040 | — | — |
| 2005-10-31 | $12.19 | $12.94 | 1,890 | — | — |
| 2005-10-28 | $11.95 | $12.69 | 2,100 | — | — |
| 2005-10-27 | $12.07 | $12.81 | 420 | — | — |
| 2005-10-26 | $12.21 | $12.96 | 210 | — | — |
| 2005-10-25 | $12.26 | $13.01 | 525 | — | — |
| 2005-10-24 | $11.86 | $12.58 | 210 | — | — |
| 2005-10-21 | $12.10 | $12.84 | 0 | — | — |
| 2005-10-20 | $12.10 | $12.84 | 0 | — | — |
| 2005-10-19 | $12.10 | $12.84 | 1,575 | — | — |
| 2005-10-18 | $12.11 | $12.86 | 630 | — | — |
| 2005-10-17 | $12.14 | $12.89 | 525 | — | — |
| 2005-10-14 | $12.00 | $12.74 | 945 | — | — |
| 2005-10-13 | $12.19 | $12.94 | 5,040 | — | — |
| 2005-10-12 | $12.16 | $12.91 | 4,410 | — | — |
| 2005-10-11 | $12.29 | $13.04 | 630 | — | — |
| 2005-10-10 | $12.24 | $12.99 | 840 | — | — |
| 2005-10-07 | $12.33 | $13.09 | 5,460 | — | — |
| 2005-10-06 | $12.24 | $12.99 | 1,470 | — | — |
| 2005-10-05 | $12.29 | $13.04 | 1,365 | — | — |
| 2005-10-04 | $12.29 | $13.04 | 2,415 | — | — |
| 2005-10-03 | $12.19 | $12.94 | 3,885 | — | — |
| 2005-09-30 | $12.14 | $12.89 | 4,935 | — | — |
| 2005-09-29 | $12.12 | $12.87 | 32,760 | — | — |
| 2005-09-28 | $12.28 | $13.03 | 0 | — | — |
| 2005-09-27 | $12.28 | $13.03 | 0 | — | — |
| 2005-09-26 | $12.28 | $13.03 | 3,465 | — | — |
| 2005-09-23 | $12.29 | $13.04 | 1,260 | — | — |
| 2005-09-22 | $12.10 | $12.84 | 420 | — | — |
| 2005-09-21 | $12.24 | $12.99 | 1,680 | — | — |
| 2005-09-20 | $12.33 | $13.09 | 210 | — | — |
| 2005-09-19 | $12.24 | $12.99 | 6,930 | — | — |
| 2005-09-16 | $12.38 | $13.14 | 4,305 | — | — |
| 2005-09-15 | $12.34 | $13.10 | 19,425 | — | — |
| 2005-09-14 | $12.37 | $13.13 | 1,785 | — | — |
| 2005-09-13 | $12.30 | $13.06 | 2,940 | — | — |
| 2005-09-12 | $12.35 | $13.11 | 5,040 | — | — |
| 2005-09-09 | $12.33 | $13.09 | 0 | — | — |
| 2005-09-08 | $12.33 | $13.09 | 735 | — | — |
| 2005-09-07 | $12.43 | $13.19 | 17,850 | — | — |
| 2005-09-06 | $12.34 | $13.10 | 3,150 | — | — |
| 2005-09-02 | $12.38 | $13.14 | 0 | — | — |
| 2005-09-01 | $12.38 | $13.14 | 15,855 | — | — |
| 2005-08-31 | $12.38 | $13.14 | 7,560 | — | — |
| 2005-08-30 | $12.38 | $13.14 | 4,935 | — | — |
| 2005-08-29 | $12.38 | $13.14 | 3,255 | — | — |
| 2005-08-26 | $12.39 | $13.15 | 3,780 | — | — |
| 2005-08-25 | $12.48 | $13.24 | 2,730 | — | — |
| 2005-08-24 | $12.38 | $13.14 | 3,675 | — | — |
| 2005-08-23 | $12.38 | $13.14 | 7,875 | — | — |
| 2005-08-22 | $12.35 | $13.11 | 6,930 | — | — |
| 2005-08-19 | $12.48 | $13.24 | 18,585 | — | — |
| 2005-08-18 | $12.38 | $13.14 | 8,190 | — | — |
| 2005-08-17 | $12.52 | $13.29 | 35,175 | — | — |
| 2005-08-16 | $12.39 | $13.15 | 23,205 | — | — |
| 2005-08-15 | $12.40 | $13.16 | 2,730 | — | — |
| 2005-08-12 | $12.40 | $13.16 | 1,050 | — | — |
| 2005-08-11 | $12.40 | $13.16 | 4,305 | — | — |
| 2005-08-10 | $12.40 | $13.16 | 4,305 | — | — |
| 2005-08-09 | $12.33 | $13.09 | 0 | — | — |
| 2005-08-08 | $12.33 | $13.09 | 315 | — | — |
| 2005-08-05 | $12.33 | $13.09 | 0 | — | — |
| 2005-08-04 | $12.33 | $13.09 | 0 | — | — |
| 2005-08-03 | $12.33 | $13.09 | 3,780 | — | — |
| 2005-08-02 | $12.38 | $13.09 | 1,785 | — | — |
| 2005-08-01 | $12.38 | $13.09 | 315 | — | — |
| 2005-07-29 | $12.38 | $13.09 | 525 | — | — |
| 2005-07-28 | $12.48 | $13.19 | 53,025 | — | — |
| 2005-07-27 | $12.35 | $13.06 | 0 | — | — |
| 2005-07-26 | $12.35 | $13.06 | 2,205 | — | — |
| 2005-07-25 | $12.37 | $13.08 | 0 | — | — |
| 2005-07-22 | $12.37 | $13.08 | 0 | — | — |
| 2005-07-21 | $12.37 | $13.08 | 0 | — | — |
| 2005-07-20 | $12.37 | $13.08 | 1,050 | — | — |
| 2005-07-19 | $12.48 | $13.19 | 1,680 | — | — |
| 2005-07-18 | $12.38 | $13.09 | 1,365 | — | — |
| 2005-07-15 | $12.38 | $13.09 | 0 | — | — |
| 2005-07-14 | $12.38 | $13.09 | 525 | — | — |
| 2005-07-13 | $12.29 | $12.99 | 1,365 | — | — |
| 2005-07-12 | $12.52 | $13.24 | 3,990 | — | — |
| 2005-07-11 | $12.31 | $13.02 | 1,995 | — | — |
| 2005-07-08 | $12.29 | $12.99 | 0 | — | — |
| 2005-07-07 | $12.29 | $12.99 | 0 | — | — |
| 2005-07-06 | $12.29 | $12.99 | 0 | — | — |
| 2005-07-05 | $12.29 | $12.99 | 8,820 | — | — |
| 2005-07-01 | $12.29 | $12.99 | 630 | — | — |
| 2005-06-30 | $12.29 | $12.99 | 1,365 | — | — |
| 2005-06-29 | $12.10 | $12.79 | 1,785 | — | — |
| 2005-06-28 | $12.29 | $12.99 | 0 | — | — |
| 2005-06-27 | $12.29 | $12.99 | 210 | — | — |
| 2005-06-24 | $12.38 | $13.09 | 840 | — | — |
| 2005-06-23 | $12.10 | $12.79 | 1,155 | — | — |
| 2005-06-22 | $12.14 | $12.84 | 1,260 | — | — |
| 2005-06-21 | $12.05 | $12.74 | 1,260 | — | — |
| 2005-06-20 | $12.43 | $13.14 | 3,990 | — | — |
| 2005-06-17 | $12.43 | $13.14 | 1,050 | — | — |
| 2005-06-16 | $12.50 | $13.22 | 3,255 | — | — |
| 2005-06-15 | $12.38 | $13.09 | 3,570 | — | — |
| 2005-06-14 | $12.49 | $13.20 | 2,625 | — | — |
| 2005-06-13 | $12.52 | $13.24 | 2,625 | — | — |
| 2005-06-10 | $12.50 | $13.21 | 0 | — | — |
| 2005-06-09 | $12.50 | $13.21 | 1,470 | — | — |
| 2005-06-08 | $12.28 | $12.98 | 8,400 | — | — |
| 2005-06-07 | $12.86 | $13.59 | 0 | — | — |
| 2005-06-06 | $12.86 | $13.59 | 0 | — | — |
| 2005-06-03 | $12.86 | $13.59 | 1,050 | — | — |
| 2005-06-02 | $12.86 | $13.59 | 840 | — | — |
| 2005-06-01 | $12.86 | $13.59 | 2,100 | — | — |
| 2005-05-31 | $12.86 | $13.59 | 1,155 | — | — |
| 2005-05-27 | $12.57 | $13.29 | 525 | — | — |
| 2005-05-26 | $12.76 | $13.49 | 420 | — | — |
| 2005-05-25 | $12.76 | $13.49 | 0 | — | — |
| 2005-05-24 | $12.76 | $13.49 | 315 | — | — |
| 2005-05-23 | $12.97 | $13.71 | 7,350 | — | — |
| 2005-05-20 | $13.46 | $14.23 | 2,205 | — | — |
| 2005-05-19 | $12.71 | $13.44 | 1,995 | — | — |
| 2005-05-18 | $13.33 | $14.10 | 0 | — | — |
| 2005-05-17 | $13.33 | $14.10 | 0 | — | — |
| 2005-05-16 | $13.33 | $14.10 | 315 | — | — |
| 2005-05-13 | $12.67 | $13.39 | 0 | — | — |
| 2005-05-12 | $12.67 | $13.39 | 2,625 | — | — |
| 2005-05-11 | $13.32 | $14.09 | 735 | — | — |
| 2005-05-10 | $13.33 | $14.10 | 0 | — | — |
| 2005-05-09 | $13.33 | $14.10 | 0 | — | — |
| 2005-05-06 | $13.33 | $14.10 | 0 | — | — |
| 2005-05-05 | $13.33 | $14.10 | 0 | — | — |
| 2005-05-04 | $13.33 | $14.10 | 0 | — | — |
| 2005-05-03 | $13.33 | $14.05 | 315 | — | — |
| 2005-05-02 | $13.33 | $14.05 | 315 | — | — |
| 2005-04-29 | $12.76 | $13.44 | 2,730 | — | — |
| 2005-04-28 | $12.62 | $13.29 | 420 | — | — |
| 2005-04-27 | $12.86 | $13.55 | 4,935 | — | — |
| 2005-04-26 | $12.89 | $13.58 | 1,575 | — | — |
| 2005-04-25 | $13.10 | $13.80 | 0 | — | — |
| 2005-04-22 | $13.10 | $13.80 | 5,250 | — | — |
| 2005-04-21 | $13.16 | $13.87 | 840 | — | — |
| 2005-04-20 | $13.19 | $13.90 | 315 | — | — |
| 2005-04-19 | $13.14 | $13.85 | 6,720 | — | — |
| 2005-04-18 | $13.11 | $13.82 | 6,090 | — | — |
| 2005-04-15 | $13.10 | $13.80 | 735 | — | — |
| 2005-04-14 | $13.52 | $14.25 | 0 | — | — |
| 2005-04-13 | $13.52 | $14.25 | 2,730 | — | — |
| 2005-04-12 | $13.54 | $14.27 | 735 | — | — |
| 2005-04-11 | $13.76 | $14.50 | 525 | — | — |
| 2005-04-08 | $13.33 | $14.05 | 420 | — | — |
| 2005-04-07 | $13.10 | $13.81 | 420 | — | — |
| 2005-04-06 | $13.25 | $13.96 | 945 | — | — |
| 2005-04-05 | $13.10 | $13.80 | 1,260 | — | — |
| 2005-04-04 | $13.14 | $13.85 | 945 | — | — |
| 2005-04-01 | $13.33 | $14.05 | 1,470 | — | — |
| 2005-03-31 | $13.48 | $14.20 | 420 | — | — |
| 2005-03-30 | $13.24 | $13.95 | 945 | — | — |
| 2005-03-29 | $13.24 | $13.95 | 2,205 | — | — |
| 2005-03-28 | $13.45 | $14.17 | 315 | — | — |
| 2005-03-24 | $13.19 | $13.90 | 8,925 | — | — |
| 2005-03-23 | $13.71 | $14.45 | 8,085 | — | — |
| 2005-03-22 | $13.80 | $14.54 | 2,100 | — | — |
| 2005-03-21 | $13.70 | $14.44 | 3,570 | — | — |
| 2005-03-18 | $13.38 | $14.10 | 420 | — | — |
| 2005-03-17 | $13.48 | $14.20 | 2,310 | — | — |
| 2005-03-16 | $13.48 | $14.20 | 4,515 | — | — |
| 2005-03-15 | $13.50 | $14.23 | 210 | — | — |
| 2005-03-14 | $13.52 | $14.25 | 4,935 | — | — |
| 2005-03-11 | $13.52 | $14.25 | 3,360 | — | — |
| 2005-03-10 | $13.52 | $14.25 | 0 | — | — |
| 2005-03-09 | $13.52 | $14.25 | 315 | — | — |
| 2005-03-08 | $13.52 | $14.25 | 1,050 | — | — |
| 2005-03-07 | $13.50 | $14.22 | 3,360 | — | — |
| 2005-03-04 | $13.57 | $14.30 | 0 | — | — |
| 2005-03-03 | $13.57 | $14.30 | 3,675 | — | — |
| 2005-03-02 | $13.57 | $14.30 | 3,675 | — | — |
| 2005-03-01 | $13.52 | $14.25 | 4,725 | — | — |
| 2005-02-28 | $13.34 | $14.06 | 1,050 | — | — |
| 2005-02-25 | $13.44 | $14.16 | 3,990 | — | — |
| 2005-02-24 | $13.36 | $14.08 | 0 | — | — |
| 2005-02-23 | $13.36 | $14.08 | 0 | — | — |
| 2005-02-22 | $13.36 | $14.08 | 2,835 | — | — |
| 2005-02-18 | $13.56 | $14.29 | 105 | — | — |
| 2005-02-17 | $13.52 | $14.25 | 1,575 | — | — |
| 2005-02-16 | $13.56 | $14.29 | 1,365 | — | — |
| 2005-02-15 | $13.60 | $14.33 | 3,990 | — | — |
| 2005-02-14 | $13.56 | $14.29 | 2,730 | — | — |
| 2005-02-11 | $13.75 | $14.49 | 0 | — | — |
| 2005-02-10 | $13.75 | $14.49 | 420 | — | — |
| 2005-02-09 | $13.69 | $14.42 | 105 | — | — |
| 2005-02-08 | $13.69 | $14.37 | 5,040 | — | — |
| 2005-02-07 | $13.59 | $14.27 | 735 | — | — |
| 2005-02-04 | $13.70 | $14.38 | 525 | — | — |
| 2005-02-03 | $13.69 | $14.37 | 8,085 | — | — |
| 2005-02-02 | $13.41 | $14.08 | 7,875 | — | — |
| 2005-02-01 | $13.47 | $14.14 | 5,775 | — | — |
| 2005-01-31 | $13.76 | $14.45 | 2,940 | — | — |
| 2005-01-28 | $13.76 | $14.45 | 840 | — | — |
| 2005-01-27 | $13.62 | $14.30 | 2,940 | — | — |
| 2005-01-26 | $13.39 | $14.06 | 5,355 | — | — |
| 2005-01-25 | $13.29 | $13.95 | 9,450 | — | — |
| 2005-01-24 | $12.95 | $13.60 | 315 | — | — |
| 2005-01-21 | $12.96 | $13.61 | 840 | — | — |
| 2005-01-20 | $12.90 | $13.54 | 945 | — | — |
| 2005-01-19 | $12.91 | $13.56 | 24,150 | — | — |
| 2005-01-18 | $13.14 | $13.80 | 105 | — | — |
| 2005-01-14 | $13.16 | $13.82 | 105 | — | — |
| 2005-01-13 | $13.33 | $14.00 | 8,400 | — | — |
| 2005-01-12 | $13.30 | $13.97 | 315 | — | — |
| 2005-01-11 | $13.14 | $13.80 | 1,050 | — | — |
| 2005-01-10 | $12.95 | $13.60 | 1,785 | — | — |
| 2005-01-07 | $12.86 | $13.50 | 2,625 | — | — |
| 2005-01-06 | $12.86 | $13.50 | 2,415 | — | — |
| 2005-01-05 | $13.33 | $14.00 | 5,250 | — | — |
| 2005-01-04 | $13.33 | $14.00 | 4,515 | — | — |
| 2005-01-03 | $12.98 | $13.63 | 630 | — | — |