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
- 1998-05-13 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 | $13.35 | $15.78 | 38,579 | — | — |
| 2005-12-29 | $13.42 | $15.86 | 23,753 | — | — |
| 2005-12-28 | $13.34 | $15.76 | 10,288 | — | — |
| 2005-12-27 | $13.22 | $15.62 | 14,373 | — | — |
| 2005-12-23 | $13.56 | $16.02 | 13,919 | — | — |
| 2005-12-22 | $13.49 | $15.94 | 10,288 | — | — |
| 2005-12-21 | $13.31 | $15.72 | 16,793 | — | — |
| 2005-12-20 | $13.49 | $15.94 | 15,432 | — | — |
| 2005-12-19 | $13.22 | $15.62 | 41,151 | — | — |
| 2005-12-16 | $13.48 | $15.93 | 84,874 | — | — |
| 2005-12-15 | $13.57 | $16.04 | 24,812 | — | — |
| 2005-12-14 | $13.48 | $15.93 | 11,801 | — | — |
| 2005-12-13 | $13.42 | $15.86 | 13,768 | — | — |
| 2005-12-12 | $13.35 | $15.78 | 4,387 | — | — |
| 2005-12-09 | $13.30 | $15.72 | 25,720 | — | — |
| 2005-12-08 | $13.33 | $15.75 | 15,734 | — | — |
| 2005-12-07 | $13.50 | $15.96 | 43,572 | — | — |
| 2005-12-06 | $13.87 | $16.39 | 10,590 | — | — |
| 2005-12-05 | $13.78 | $16.29 | 18,306 | — | — |
| 2005-12-02 | $13.89 | $16.41 | 14,827 | — | — |
| 2005-12-01 | $13.72 | $16.22 | 16,188 | — | — |
| 2005-11-30 | $13.23 | $15.63 | 36,007 | — | — |
| 2005-11-29 | $13.33 | $15.75 | 9,683 | — | — |
| 2005-11-28 | $13.30 | $15.61 | 18,004 | — | — |
| 2005-11-25 | $13.22 | $15.52 | 7,565 | — | — |
| 2005-11-23 | $13.34 | $15.66 | 29,653 | — | — |
| 2005-11-22 | $13.33 | $15.65 | 3,026 | — | — |
| 2005-11-21 | $13.36 | $15.69 | 7,413 | — | — |
| 2005-11-18 | $13.33 | $15.65 | 9,380 | — | — |
| 2005-11-17 | $13.37 | $15.70 | 10,439 | — | — |
| 2005-11-16 | $13.22 | $15.52 | 52,649 | — | — |
| 2005-11-15 | $13.31 | $15.62 | 19,819 | — | — |
| 2005-11-14 | $13.22 | $15.52 | 4,993 | — | — |
| 2005-11-11 | $13.38 | $15.72 | 36,613 | — | — |
| 2005-11-10 | $13.25 | $15.56 | 19,970 | — | — |
| 2005-11-09 | $13.14 | $15.43 | 15,583 | — | — |
| 2005-11-08 | $13.04 | $15.31 | 4,085 | — | — |
| 2005-11-07 | $12.99 | $15.26 | 13,314 | — | — |
| 2005-11-04 | $13.06 | $15.33 | 8,170 | — | — |
| 2005-11-03 | $13.08 | $15.36 | 8,321 | — | — |
| 2005-11-02 | $12.99 | $15.26 | 11,952 | — | — |
| 2005-11-01 | $12.93 | $15.18 | 10,288 | — | — |
| 2005-10-31 | $12.94 | $15.19 | 13,616 | — | — |
| 2005-10-28 | $12.40 | $14.56 | 5,144 | — | — |
| 2005-10-27 | $12.40 | $14.56 | 10,893 | — | — |
| 2005-10-26 | $12.74 | $14.95 | 16,188 | — | — |
| 2005-10-25 | $12.88 | $15.13 | 17,247 | — | — |
| 2005-10-24 | $12.94 | $15.20 | 21,181 | — | — |
| 2005-10-21 | $12.49 | $14.67 | 17,701 | — | — |
| 2005-10-20 | $12.28 | $14.42 | 12,708 | — | — |
| 2005-10-19 | $12.30 | $14.44 | 25,871 | — | — |
| 2005-10-18 | $12.04 | $14.13 | 146,450 | — | — |
| 2005-10-17 | $12.21 | $14.33 | 13,919 | — | — |
| 2005-10-14 | $12.29 | $14.43 | 21,483 | — | — |
| 2005-10-13 | $11.84 | $13.91 | 31,015 | — | — |
| 2005-10-12 | $11.64 | $13.67 | 27,989 | — | — |
| 2005-10-11 | $11.80 | $13.85 | 9,985 | — | — |
| 2005-10-10 | $11.82 | $13.88 | 15,129 | — | — |
| 2005-10-07 | $12.03 | $14.12 | 3,328 | — | — |
| 2005-10-06 | $11.97 | $14.05 | 203,033 | — | — |
| 2005-10-05 | $11.94 | $14.02 | 135,255 | — | — |
| 2005-10-04 | $12.27 | $14.40 | 139,339 | — | — |
| 2005-10-03 | $12.50 | $14.68 | 7,413 | — | — |
| 2005-09-30 | $12.57 | $14.75 | 13,465 | — | — |
| 2005-09-29 | $12.88 | $15.13 | 12,708 | — | — |
| 2005-09-28 | $12.86 | $15.09 | 31,620 | — | — |
| 2005-09-27 | $13.33 | $15.65 | 11,347 | — | — |
| 2005-09-26 | $13.27 | $15.58 | 12,708 | — | — |
| 2005-09-23 | $13.01 | $15.28 | 8,018 | — | — |
| 2005-09-22 | $12.76 | $14.99 | 21,181 | — | — |
| 2005-09-21 | $12.58 | $14.77 | 30,863 | — | — |
| 2005-09-20 | $12.82 | $15.06 | 8,321 | — | — |
| 2005-09-19 | $12.92 | $15.17 | 45,539 | — | — |
| 2005-09-16 | $13.02 | $15.29 | 73,830 | — | — |
| 2005-09-15 | $12.75 | $14.97 | 26,325 | — | — |
| 2005-09-14 | $12.83 | $15.06 | 76,100 | — | — |
| 2005-09-13 | $13.27 | $15.58 | 11,498 | — | — |
| 2005-09-12 | $13.44 | $15.79 | 15,734 | — | — |
| 2005-09-09 | $13.40 | $15.73 | 21,483 | — | — |
| 2005-09-08 | $13.40 | $15.74 | 8,018 | — | — |
| 2005-09-07 | $13.57 | $15.93 | 11,044 | — | — |
| 2005-09-06 | $13.74 | $16.13 | 86,539 | — | — |
| 2005-09-02 | $13.39 | $15.72 | 10,288 | — | — |
| 2005-09-01 | $13.46 | $15.80 | 14,070 | — | — |
| 2005-08-31 | $13.29 | $15.61 | 6,959 | — | — |
| 2005-08-30 | $13.10 | $15.38 | 1,513 | — | — |
| 2005-08-29 | $13.25 | $15.47 | 20,424 | — | — |
| 2005-08-26 | $13.09 | $15.29 | 21,786 | — | — |
| 2005-08-25 | $13.48 | $15.74 | 6,808 | — | — |
| 2005-08-24 | $13.23 | $15.45 | 8,775 | — | — |
| 2005-08-23 | $13.10 | $15.30 | 7,565 | — | — |
| 2005-08-22 | $13.09 | $15.29 | 10,137 | — | — |
| 2005-08-19 | $12.89 | $15.05 | 25,568 | — | — |
| 2005-08-18 | $12.96 | $15.13 | 13,768 | — | — |
| 2005-08-17 | $13.07 | $15.26 | 31,166 | — | — |
| 2005-08-16 | $13.10 | $15.30 | 23,299 | — | — |
| 2005-08-15 | $13.38 | $15.63 | 30,561 | — | — |
| 2005-08-12 | $13.48 | $15.74 | 31,015 | — | — |
| 2005-08-11 | $13.42 | $15.68 | 33,738 | — | — |
| 2005-08-10 | $13.25 | $15.47 | 17,399 | — | — |
| 2005-08-09 | $13.17 | $15.37 | 22,694 | — | — |
| 2005-08-08 | $13.08 | $15.27 | 109,384 | — | — |
| 2005-08-05 | $13.11 | $15.30 | 48,565 | — | — |
| 2005-08-04 | $13.35 | $15.58 | 13,616 | — | — |
| 2005-08-03 | $13.74 | $16.04 | 16,793 | — | — |
| 2005-08-02 | $13.91 | $16.25 | 41,000 | — | — |
| 2005-08-01 | $14.06 | $16.42 | 16,188 | — | — |
| 2005-07-29 | $13.81 | $16.12 | 14,675 | — | — |
| 2005-07-28 | $13.88 | $16.21 | 8,926 | — | — |
| 2005-07-27 | $13.87 | $16.20 | 11,196 | — | — |
| 2005-07-26 | $13.90 | $16.23 | 7,262 | — | — |
| 2005-07-25 | $13.79 | $16.10 | 13,616 | — | — |
| 2005-07-22 | $13.89 | $16.22 | 11,196 | — | — |
| 2005-07-21 | $13.73 | $16.03 | 10,137 | — | — |
| 2005-07-20 | $14.01 | $16.35 | 40,395 | — | — |
| 2005-07-19 | $13.88 | $16.21 | 18,004 | — | — |
| 2005-07-18 | $13.46 | $15.72 | 9,985 | — | — |
| 2005-07-15 | $13.78 | $16.09 | 63,694 | — | — |
| 2005-07-14 | $14.02 | $16.37 | 9,531 | — | — |
| 2005-07-13 | $14.33 | $16.73 | 3,631 | — | — |
| 2005-07-12 | $14.41 | $16.83 | 7,565 | — | — |
| 2005-07-11 | $14.44 | $16.86 | 41,000 | — | — |
| 2005-07-08 | $14.07 | $16.43 | 24,358 | — | — |
| 2005-07-07 | $13.78 | $16.09 | 15,129 | — | — |
| 2005-07-06 | $13.65 | $15.94 | 10,137 | — | — |
| 2005-07-05 | $14.03 | $16.38 | 14,524 | — | — |
| 2005-07-01 | $13.60 | $15.88 | 4,085 | — | — |
| 2005-06-30 | $13.55 | $15.82 | 19,214 | — | — |
| 2005-06-29 | $13.78 | $16.09 | 12,557 | — | — |
| 2005-06-28 | $13.48 | $15.74 | 13,011 | — | — |
| 2005-06-27 | $13.07 | $15.26 | 16,491 | — | — |
| 2005-06-24 | $13.06 | $15.25 | 70,653 | — | — |
| 2005-06-23 | $13.24 | $15.46 | 19,517 | — | — |
| 2005-06-22 | $13.62 | $15.90 | 16,037 | — | — |
| 2005-06-21 | $13.23 | $15.45 | 14,524 | — | — |
| 2005-06-20 | $13.13 | $15.33 | 6,354 | — | — |
| 2005-06-17 | $13.22 | $15.44 | 48,565 | — | — |
| 2005-06-16 | $13.27 | $15.50 | 17,399 | — | — |
| 2005-06-15 | $13.07 | $15.26 | 31,317 | — | — |
| 2005-06-14 | $12.96 | $15.13 | 14,373 | — | — |
| 2005-06-13 | $12.93 | $15.10 | 11,649 | — | — |
| 2005-06-10 | $13.23 | $15.45 | 6,959 | — | — |
| 2005-06-09 | $13.39 | $15.64 | 24,055 | — | — |
| 2005-06-08 | $13.10 | $15.30 | 13,616 | — | — |
| 2005-06-07 | $13.33 | $15.57 | 33,133 | — | — |
| 2005-06-06 | $13.17 | $15.38 | 3,480 | — | — |
| 2005-06-03 | $13.22 | $15.44 | 14,070 | — | — |
| 2005-06-02 | $13.17 | $15.37 | 19,819 | — | — |
| 2005-06-01 | $13.09 | $15.28 | 18,760 | — | — |
| 2005-05-31 | $12.98 | $15.16 | 4,236 | — | — |
| 2005-05-27 | $13.03 | $15.14 | 5,144 | — | — |
| 2005-05-26 | $13.06 | $15.17 | 9,380 | — | — |
| 2005-05-25 | $12.89 | $14.97 | 16,037 | — | — |
| 2005-05-24 | $13.03 | $15.14 | 6,203 | — | — |
| 2005-05-23 | $12.99 | $15.08 | 47,959 | — | — |
| 2005-05-20 | $12.93 | $15.01 | 7,413 | — | — |
| 2005-05-19 | $13.09 | $15.20 | 8,018 | — | — |
| 2005-05-18 | $13.09 | $15.20 | 25,266 | — | — |
| 2005-05-17 | $12.92 | $15.00 | 16,037 | — | — |
| 2005-05-16 | $12.87 | $14.94 | 19,819 | — | — |
| 2005-05-13 | $12.61 | $14.64 | 27,535 | — | — |
| 2005-05-12 | $12.57 | $14.60 | 13,768 | — | — |
| 2005-05-11 | $12.73 | $14.78 | 26,476 | — | — |
| 2005-05-10 | $12.86 | $14.94 | 14,221 | — | — |
| 2005-05-09 | $13.22 | $15.35 | 11,649 | — | — |
| 2005-05-06 | $13.35 | $15.50 | 26,173 | — | — |
| 2005-05-05 | $13.48 | $15.65 | 14,827 | — | — |
| 2005-05-04 | $13.54 | $15.73 | 19,819 | — | — |
| 2005-05-03 | $12.84 | $14.91 | 6,203 | — | — |
| 2005-05-02 | $13.15 | $15.27 | 7,565 | — | — |
| 2005-04-29 | $12.98 | $15.07 | 26,325 | — | — |
| 2005-04-28 | $12.80 | $14.86 | 11,498 | — | — |
| 2005-04-27 | $12.96 | $15.04 | 36,915 | — | — |
| 2005-04-26 | $13.08 | $15.19 | 22,089 | — | — |
| 2005-04-25 | $13.77 | $15.99 | 24,055 | — | — |
| 2005-04-22 | $13.78 | $16.00 | 31,922 | — | — |
| 2005-04-21 | $13.78 | $16.00 | 42,967 | — | — |
| 2005-04-20 | $13.14 | $15.26 | 33,435 | — | — |
| 2005-04-19 | $13.48 | $15.65 | 31,922 | — | — |
| 2005-04-18 | $13.28 | $15.42 | 12,708 | — | — |
| 2005-04-15 | $13.05 | $15.16 | 17,096 | — | — |
| 2005-04-14 | $13.48 | $15.66 | 31,166 | — | — |
| 2005-04-13 | $13.88 | $16.12 | 16,188 | — | — |
| 2005-04-12 | $14.07 | $16.34 | 39,941 | — | — |
| 2005-04-11 | $13.66 | $15.86 | 17,096 | — | — |
| 2005-04-08 | $13.68 | $15.89 | 15,886 | — | — |
| 2005-04-07 | $14.01 | $16.26 | 20,727 | — | — |
| 2005-04-06 | $13.68 | $15.88 | 18,155 | — | — |
| 2005-04-05 | $13.35 | $15.50 | 11,801 | — | — |
| 2005-04-04 | $13.42 | $15.59 | 15,583 | — | — |
| 2005-04-01 | $13.52 | $15.70 | 47,354 | — | — |
| 2005-03-31 | $13.77 | $15.99 | 17,247 | — | — |
| 2005-03-30 | $13.88 | $16.12 | 27,384 | — | — |
| 2005-03-29 | $13.38 | $15.54 | 23,753 | — | — |
| 2005-03-28 | $13.36 | $15.51 | 46,446 | — | — |
| 2005-03-24 | $13.16 | $15.28 | 128,144 | — | — |
| 2005-03-23 | $13.18 | $15.30 | 41,000 | — | — |
| 2005-03-22 | $13.22 | $15.35 | 32,679 | — | — |
| 2005-03-21 | $13.48 | $15.65 | 45,539 | — | — |
| 2005-03-18 | $13.75 | $15.96 | 74,587 | — | — |
| 2005-03-17 | $13.95 | $16.20 | 21,483 | — | — |
| 2005-03-16 | $13.87 | $16.10 | 11,347 | — | — |
| 2005-03-15 | $13.89 | $16.13 | 41,303 | — | — |
| 2005-03-14 | $14.19 | $16.48 | 28,140 | — | — |
| 2005-03-11 | $14.01 | $16.27 | 27,989 | — | — |
| 2005-03-10 | $14.06 | $16.32 | 27,232 | — | — |
| 2005-03-09 | $13.75 | $15.97 | 26,779 | — | — |
| 2005-03-08 | $14.08 | $16.35 | 19,517 | — | — |
| 2005-03-07 | $14.01 | $16.26 | 16,188 | — | — |
| 2005-03-04 | $14.23 | $16.52 | 21,030 | — | — |
| 2005-03-03 | $14.03 | $16.29 | 49,722 | — | — |
| 2005-03-02 | $13.85 | $16.08 | 24,464 | — | — |
| 2005-03-01 | $13.92 | $16.16 | 23,511 | — | — |
| 2005-02-28 | $13.96 | $16.21 | 14,456 | — | — |
| 2005-02-25 | $14.10 | $16.37 | 15,727 | — | — |
| 2005-02-24 | $13.69 | $15.90 | 14,138 | — | — |
| 2005-02-23 | $13.64 | $15.84 | 29,230 | — | — |
| 2005-02-22 | $13.66 | $15.86 | 24,305 | — | — |
| 2005-02-18 | $13.74 | $15.95 | 21,128 | — | — |
| 2005-02-17 | $13.70 | $15.91 | 47,180 | — | — |
| 2005-02-16 | $13.80 | $16.02 | 19,698 | — | — |
| 2005-02-15 | $13.71 | $15.92 | 161,874 | — | — |
| 2005-02-14 | $13.97 | $16.23 | 24,623 | — | — |
| 2005-02-11 | $13.97 | $16.23 | 81,652 | — | — |
| 2005-02-10 | $13.72 | $15.93 | 36,855 | — | — |
| 2005-02-09 | $13.48 | $15.65 | 15,568 | — | — |
| 2005-02-08 | $13.82 | $16.05 | 6,195 | — | — |
| 2005-02-07 | $13.78 | $16.00 | 3,177 | — | — |
| 2005-02-04 | $13.85 | $16.08 | 12,867 | — | — |
| 2005-02-03 | $13.74 | $15.96 | 25,258 | — | — |
| 2005-02-02 | $13.94 | $16.19 | 41,938 | — | — |
| 2005-02-01 | $13.66 | $15.86 | 139,634 | — | — |
| 2005-01-31 | $13.69 | $15.89 | 11,279 | — | — |
| 2005-01-28 | $13.55 | $15.73 | 22,875 | — | — |
| 2005-01-27 | $14.00 | $16.26 | 16,044 | — | — |
| 2005-01-26 | $14.23 | $16.53 | 4,607 | — | — |
| 2005-01-25 | $13.86 | $16.09 | 15,409 | — | — |
| 2005-01-24 | $14.10 | $16.37 | 5,719 | — | — |
| 2005-01-21 | $13.86 | $16.09 | 23,987 | — | — |
| 2005-01-20 | $14.21 | $16.50 | 14,615 | — | — |
| 2005-01-19 | $14.59 | $16.94 | 23,511 | — | — |
| 2005-01-18 | $14.52 | $16.86 | 8,737 | — | — |
| 2005-01-14 | $14.40 | $16.72 | 4,607 | — | — |
| 2005-01-13 | $14.41 | $16.73 | 20,175 | — | — |
| 2005-01-12 | $14.57 | $16.92 | 10,961 | — | — |
| 2005-01-11 | $14.48 | $16.81 | 12,867 | — | — |
| 2005-01-10 | $14.54 | $16.88 | 21,287 | — | — |
| 2005-01-07 | $14.65 | $17.02 | 16,680 | — | — |
| 2005-01-06 | $14.50 | $16.83 | 14,138 | — | — |
| 2005-01-05 | $14.35 | $16.66 | 61,318 | — | — |
| 2005-01-04 | $14.43 | $16.75 | 36,060 | — | — |
| 2005-01-03 | $14.26 | $16.56 | 31,453 | — | — |