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
- 1999-04-26 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 | $11.30 | $11.30 | 10,270 | — | — |
| 2005-12-29 | $11.40 | $11.40 | 7,160 | — | — |
| 2005-12-28 | $11.50 | $11.50 | 6,980 | — | — |
| 2005-12-27 | $11.30 | $11.30 | 6,310 | — | — |
| 2005-12-23 | $11.50 | $11.50 | 5,530 | — | — |
| 2005-12-22 | $11.60 | $11.60 | 4,800 | — | — |
| 2005-12-21 | $11.90 | $11.90 | 4,080 | — | — |
| 2005-12-20 | $11.90 | $11.90 | 4,810 | — | — |
| 2005-12-19 | $11.90 | $11.90 | 5,420 | — | — |
| 2005-12-16 | $11.80 | $11.80 | 4,270 | — | — |
| 2005-12-15 | $12.10 | $12.10 | 2,400 | — | — |
| 2005-12-14 | $12.30 | $12.30 | 3,200 | — | — |
| 2005-12-13 | $11.90 | $11.90 | 5,200 | — | — |
| 2005-12-12 | $12.30 | $12.30 | 5,190 | — | — |
| 2005-12-09 | $11.70 | $11.70 | 2,900 | — | — |
| 2005-12-08 | $11.90 | $11.90 | 4,250 | — | — |
| 2005-12-07 | $11.80 | $11.80 | 2,420 | — | — |
| 2005-12-06 | $12.20 | $12.20 | 10,430 | — | — |
| 2005-12-05 | $12.30 | $12.30 | 5,520 | — | — |
| 2005-12-02 | $12.50 | $12.50 | 6,540 | — | — |
| 2005-12-01 | $12.20 | $12.20 | 35,760 | — | — |
| 2005-11-30 | $12.40 | $12.40 | 4,830 | — | — |
| 2005-11-29 | $12.70 | $12.70 | 1,400 | — | — |
| 2005-11-28 | $12.30 | $12.30 | 3,020 | — | — |
| 2005-11-25 | $12.50 | $12.50 | 3,090 | — | — |
| 2005-11-23 | $12.90 | $12.90 | 7,630 | — | — |
| 2005-11-22 | $12.00 | $12.00 | 2,550 | — | — |
| 2005-11-21 | $11.80 | $11.80 | 5,060 | — | — |
| 2005-11-18 | $11.70 | $11.70 | 5,800 | — | — |
| 2005-11-17 | $11.40 | $11.40 | 2,090 | — | — |
| 2005-11-16 | $11.50 | $11.50 | 3,170 | — | — |
| 2005-11-15 | $11.30 | $11.30 | 2,450 | — | — |
| 2005-11-14 | $11.30 | $11.30 | 5,620 | — | — |
| 2005-11-11 | $11.50 | $11.50 | 1,630 | — | — |
| 2005-11-10 | $11.40 | $11.40 | 4,220 | — | — |
| 2005-11-09 | $11.50 | $11.50 | 3,230 | — | — |
| 2005-11-08 | $11.30 | $11.30 | 1,650 | — | — |
| 2005-11-07 | $11.30 | $11.30 | 2,570 | — | — |
| 2005-11-04 | $11.40 | $11.40 | 2,330 | — | — |
| 2005-11-03 | $11.30 | $11.30 | 6,940 | — | — |
| 2005-11-02 | $11.40 | $11.40 | 14,570 | — | — |
| 2005-11-01 | $11.50 | $11.50 | 4,410 | — | — |
| 2005-10-31 | $11.90 | $11.90 | 8,360 | — | — |
| 2005-10-28 | $11.10 | $11.10 | 6,720 | — | — |
| 2005-10-27 | $11.90 | $11.90 | 5,650 | — | — |
| 2005-10-26 | $13.00 | $13.00 | 16,880 | — | — |
| 2005-10-25 | $13.70 | $13.70 | 9,390 | — | — |
| 2005-10-24 | $13.00 | $13.00 | 4,820 | — | — |
| 2005-10-21 | $13.00 | $13.00 | 2,890 | — | — |
| 2005-10-20 | $13.30 | $13.30 | 1,190 | — | — |
| 2005-10-19 | $13.60 | $13.60 | 2,720 | — | — |
| 2005-10-18 | $12.90 | $12.90 | 1,590 | — | — |
| 2005-10-17 | $12.40 | $12.40 | 2,030 | — | — |
| 2005-10-14 | $13.00 | $13.00 | 600 | — | — |
| 2005-10-13 | $12.50 | $12.50 | 2,520 | — | — |
| 2005-10-12 | $12.60 | $12.60 | 1,310 | — | — |
| 2005-10-11 | $12.70 | $12.70 | 3,520 | — | — |
| 2005-10-10 | $13.60 | $13.60 | 7,560 | — | — |
| 2005-10-07 | $14.10 | $14.10 | 12,150 | — | — |
| 2005-10-06 | $14.10 | $14.10 | 6,260 | — | — |
| 2005-10-05 | $14.50 | $14.50 | 13,270 | — | — |
| 2005-10-04 | $13.60 | $13.60 | 11,740 | — | — |
| 2005-10-03 | $12.80 | $12.80 | 3,930 | — | — |
| 2005-09-30 | $12.40 | $12.40 | 1,040 | — | — |
| 2005-09-29 | $12.50 | $12.50 | 3,680 | — | — |
| 2005-09-28 | $12.10 | $12.10 | 980 | — | — |
| 2005-09-27 | $12.20 | $12.20 | 5,470 | — | — |
| 2005-09-26 | $12.70 | $12.70 | 4,620 | — | — |
| 2005-09-23 | $11.90 | $11.90 | 5,200 | — | — |
| 2005-09-22 | $11.60 | $11.60 | 6,790 | — | — |
| 2005-09-21 | $12.10 | $12.10 | 4,010 | — | — |
| 2005-09-20 | $12.20 | $12.20 | 1,220 | — | — |
| 2005-09-19 | $12.30 | $12.30 | 1,740 | — | — |
| 2005-09-16 | $12.50 | $12.50 | 1,960 | — | — |
| 2005-09-15 | $13.20 | $13.20 | 3,900 | — | — |
| 2005-09-14 | $13.30 | $13.30 | 9,040 | — | — |
| 2005-09-13 | $12.40 | $12.40 | 2,720 | — | — |
| 2005-09-12 | $13.00 | $13.00 | 8,390 | — | — |
| 2005-09-09 | $12.60 | $12.60 | 20,040 | — | — |
| 2005-09-08 | $11.60 | $11.60 | 11,070 | — | — |
| 2005-09-07 | $11.40 | $11.40 | 14,200 | — | — |
| 2005-09-06 | $11.20 | $11.20 | 6,170 | — | — |
| 2005-09-02 | $11.40 | $11.40 | 2,640 | — | — |
| 2005-09-01 | $11.60 | $11.60 | 2,500 | — | — |
| 2005-08-31 | $11.70 | $11.70 | 1,940 | — | — |
| 2005-08-30 | $11.70 | $11.70 | 980 | — | — |
| 2005-08-29 | $11.70 | $11.70 | 2,140 | — | — |
| 2005-08-26 | $12.20 | $12.20 | 3,520 | — | — |
| 2005-08-25 | $11.90 | $11.90 | 3,450 | — | — |
| 2005-08-24 | $12.00 | $12.00 | 2,240 | — | — |
| 2005-08-23 | $11.40 | $11.40 | 6,240 | — | — |
| 2005-08-22 | $11.30 | $11.30 | 4,160 | — | — |
| 2005-08-19 | $11.50 | $11.50 | 3,080 | — | — |
| 2005-08-18 | $11.60 | $11.60 | 3,900 | — | — |
| 2005-08-17 | $11.60 | $11.60 | 3,500 | — | — |
| 2005-08-16 | $11.90 | $11.90 | 1,630 | — | — |
| 2005-08-15 | $11.60 | $11.60 | 1,730 | — | — |
| 2005-08-12 | $11.60 | $11.60 | 2,170 | — | — |
| 2005-08-11 | $11.80 | $11.80 | 4,770 | — | — |
| 2005-08-10 | $12.00 | $12.00 | 7,250 | — | — |
| 2005-08-09 | $12.50 | $12.50 | 3,890 | — | — |
| 2005-08-08 | $12.90 | $12.90 | 3,930 | — | — |
| 2005-08-05 | $13.00 | $13.00 | 4,790 | — | — |
| 2005-08-04 | $13.30 | $13.30 | 2,080 | — | — |
| 2005-08-03 | $13.70 | $13.70 | 7,630 | — | — |
| 2005-08-02 | $12.60 | $12.60 | 14,340 | — | — |
| 2005-08-01 | $11.90 | $11.90 | 5,910 | — | — |
| 2005-07-29 | $12.20 | $12.20 | 10,240 | — | — |
| 2005-07-28 | $12.30 | $12.30 | 4,740 | — | — |
| 2005-07-27 | $12.30 | $12.30 | 2,900 | — | — |
| 2005-07-26 | $13.00 | $13.00 | 3,500 | — | — |
| 2005-07-25 | $12.50 | $12.50 | 5,890 | — | — |
| 2005-07-22 | $12.50 | $12.50 | 9,800 | — | — |
| 2005-07-21 | $13.30 | $13.30 | 15,900 | — | — |
| 2005-07-20 | $13.40 | $13.40 | 4,390 | — | — |
| 2005-07-19 | $13.10 | $13.10 | 2,530 | — | — |
| 2005-07-18 | $13.10 | $13.10 | 6,580 | — | — |
| 2005-07-15 | $14.00 | $14.00 | 13,840 | — | — |
| 2005-07-14 | $14.00 | $14.00 | 3,440 | — | — |
| 2005-07-13 | $13.50 | $13.50 | 4,460 | — | — |
| 2005-07-12 | $13.30 | $13.30 | 3,630 | — | — |
| 2005-07-11 | $13.20 | $13.20 | 9,990 | — | — |
| 2005-07-08 | $13.00 | $13.00 | 12,730 | — | — |
| 2005-07-07 | $12.00 | $12.00 | 8,030 | — | — |
| 2005-07-06 | $11.70 | $11.70 | 6,720 | — | — |
| 2005-07-05 | $11.80 | $11.80 | 11,620 | — | — |
| 2005-07-01 | $10.90 | $10.90 | 6,820 | — | — |
| 2005-06-30 | $11.30 | $11.30 | 16,290 | — | — |
| 2005-06-29 | $10.50 | $10.50 | 6,530 | — | — |
| 2005-06-28 | $10.80 | $10.80 | 5,070 | — | — |
| 2005-06-27 | $10.80 | $10.80 | 3,850 | — | — |
| 2005-06-24 | $10.90 | $10.90 | 3,970 | — | — |
| 2005-06-23 | $10.80 | $10.80 | 2,000 | — | — |
| 2005-06-22 | $10.90 | $10.90 | 3,770 | — | — |
| 2005-06-21 | $11.20 | $11.20 | 18,370 | — | — |
| 2005-06-20 | $11.20 | $11.20 | 10,500 | — | — |
| 2005-06-17 | $10.90 | $10.90 | 3,200 | — | — |
| 2005-06-16 | $10.90 | $10.90 | 7,670 | — | — |
| 2005-06-15 | $11.10 | $11.10 | 3,100 | — | — |
| 2005-06-14 | $11.40 | $11.40 | 3,970 | — | — |
| 2005-06-13 | $11.30 | $11.30 | 3,570 | — | — |
| 2005-06-10 | $11.60 | $11.60 | 1,950 | — | — |
| 2005-06-09 | $11.90 | $11.90 | 1,960 | — | — |
| 2005-06-08 | $11.90 | $11.90 | 5,270 | — | — |
| 2005-06-07 | $11.70 | $11.70 | 9,720 | — | — |
| 2005-06-06 | $11.50 | $11.50 | 8,710 | — | — |
| 2005-06-03 | $11.50 | $11.50 | 7,300 | — | — |
| 2005-06-02 | $12.30 | $12.30 | 4,550 | — | — |
| 2005-06-01 | $12.30 | $12.30 | 4,760 | — | — |
| 2005-05-31 | $13.00 | $13.00 | 6,970 | — | — |
| 2005-05-27 | $13.00 | $13.00 | 5,930 | — | — |
| 2005-05-26 | $12.50 | $12.50 | 6,900 | — | — |
| 2005-05-25 | $12.50 | $12.50 | 5,700 | — | — |
| 2005-05-24 | $12.50 | $12.50 | 9,920 | — | — |
| 2005-05-23 | $12.40 | $12.40 | 6,890 | — | — |
| 2005-05-20 | $12.20 | $12.20 | 2,030 | — | — |
| 2005-05-19 | $11.90 | $11.90 | 4,470 | — | — |
| 2005-05-18 | $11.50 | $11.50 | 5,980 | — | — |
| 2005-05-17 | $11.20 | $11.20 | 7,670 | — | — |
| 2005-05-16 | $11.80 | $11.80 | 5,410 | — | — |
| 2005-05-13 | $11.50 | $11.50 | 10,490 | — | — |
| 2005-05-12 | $11.20 | $11.20 | 3,550 | — | — |
| 2005-05-11 | $10.80 | $10.80 | 7,970 | — | — |
| 2005-05-10 | $11.00 | $11.00 | 7,100 | — | — |
| 2005-05-09 | $10.90 | $10.90 | 8,370 | — | — |
| 2005-05-06 | $11.40 | $11.40 | 7,560 | — | — |
| 2005-05-05 | $10.90 | $10.90 | 7,320 | — | — |
| 2005-05-04 | $11.10 | $11.10 | 6,930 | — | — |
| 2005-05-03 | $10.30 | $10.30 | 28,920 | — | — |
| 2005-05-02 | $10.50 | $10.50 | 8,190 | — | — |
| 2005-04-29 | $10.50 | $10.50 | 11,720 | — | — |
| 2005-04-28 | $10.50 | $10.50 | 7,780 | — | — |
| 2005-04-27 | $11.10 | $11.10 | 13,320 | — | — |
| 2005-04-26 | $11.30 | $11.30 | 7,680 | — | — |
| 2005-04-25 | $12.10 | $12.10 | 15,870 | — | — |
| 2005-04-22 | $11.90 | $11.90 | 11,120 | — | — |
| 2005-04-21 | $12.50 | $12.50 | 36,960 | — | — |
| 2005-04-20 | $14.50 | $14.50 | 9,670 | — | — |
| 2005-04-19 | $13.30 | $13.30 | 2,540 | — | — |
| 2005-04-18 | $13.30 | $13.30 | 5,030 | — | — |
| 2005-04-15 | $13.50 | $13.50 | 4,140 | — | — |
| 2005-04-14 | $14.10 | $14.10 | 17,260 | — | — |
| 2005-04-13 | $14.60 | $14.60 | 2,700 | — | — |
| 2005-04-12 | $14.40 | $14.40 | 5,430 | — | — |
| 2005-04-11 | $15.10 | $15.10 | 8,410 | — | — |
| 2005-04-08 | $15.00 | $15.00 | 3,140 | — | — |
| 2005-04-07 | $15.30 | $15.30 | 2,910 | — | — |
| 2005-04-06 | $14.90 | $14.90 | 2,540 | — | — |
| 2005-04-05 | $14.90 | $14.90 | 4,680 | — | — |
| 2005-04-04 | $15.00 | $15.00 | 8,100 | — | — |
| 2005-04-01 | $15.00 | $15.00 | 7,850 | — | — |
| 2005-03-31 | $14.90 | $14.90 | 6,140 | — | — |
| 2005-03-30 | $14.70 | $14.70 | 3,620 | — | — |
| 2005-03-29 | $14.30 | $14.30 | 1,480 | — | — |
| 2005-03-28 | $14.60 | $14.60 | 6,540 | — | — |
| 2005-03-24 | $14.00 | $14.00 | 4,920 | — | — |
| 2005-03-23 | $14.20 | $14.20 | 2,560 | — | — |
| 2005-03-22 | $14.50 | $14.50 | 5,150 | — | — |
| 2005-03-21 | $14.20 | $14.20 | 4,360 | — | — |
| 2005-03-18 | $14.50 | $14.50 | 6,880 | — | — |
| 2005-03-17 | $14.10 | $14.10 | 2,520 | — | — |
| 2005-03-16 | $14.50 | $14.50 | 6,400 | — | — |
| 2005-03-15 | $14.60 | $14.60 | 5,960 | — | — |
| 2005-03-14 | $14.80 | $14.80 | 8,030 | — | — |
| 2005-03-11 | $15.40 | $15.40 | 6,780 | — | — |
| 2005-03-10 | $15.50 | $15.50 | 7,100 | — | — |
| 2005-03-09 | $15.40 | $15.40 | 6,030 | — | — |
| 2005-03-08 | $15.10 | $15.10 | 6,240 | — | — |
| 2005-03-07 | $15.20 | $15.20 | 13,840 | — | — |
| 2005-03-04 | $15.40 | $15.40 | 18,160 | — | — |
| 2005-03-03 | $14.40 | $14.40 | 13,700 | — | — |
| 2005-03-02 | $13.90 | $13.90 | 13,260 | — | — |
| 2005-03-01 | $13.90 | $13.90 | 15,670 | — | — |
| 2005-02-28 | $14.00 | $14.00 | 15,630 | — | — |
| 2005-02-25 | $13.40 | $13.40 | 33,570 | — | — |
| 2005-02-24 | $14.30 | $14.30 | 35,780 | — | — |
| 2005-02-23 | $14.50 | $14.50 | 17,230 | — | — |
| 2005-02-22 | $14.90 | $14.90 | 9,360 | — | — |
| 2005-02-18 | $14.80 | $14.80 | 9,310 | — | — |
| 2005-02-17 | $14.90 | $14.90 | 13,190 | — | — |
| 2005-02-16 | $15.00 | $15.00 | 21,130 | — | — |
| 2005-02-15 | $15.00 | $15.00 | 6,500 | — | — |
| 2005-02-14 | $15.00 | $15.00 | 9,620 | — | — |
| 2005-02-11 | $14.70 | $14.70 | 9,210 | — | — |
| 2005-02-10 | $14.80 | $14.80 | 8,380 | — | — |
| 2005-02-09 | $14.80 | $14.80 | 13,360 | — | — |
| 2005-02-08 | $15.10 | $15.10 | 16,670 | — | — |
| 2005-02-07 | $14.90 | $14.90 | 4,140 | — | — |
| 2005-02-04 | $14.90 | $14.90 | 5,810 | — | — |
| 2005-02-03 | $15.00 | $15.00 | 9,710 | — | — |
| 2005-02-02 | $15.00 | $15.00 | 7,600 | — | — |
| 2005-02-01 | $15.00 | $15.00 | 7,010 | — | — |
| 2005-01-31 | $14.90 | $14.90 | 5,330 | — | — |
| 2005-01-28 | $15.00 | $15.00 | 4,060 | — | — |
| 2005-01-27 | $14.60 | $14.60 | 25,190 | — | — |
| 2005-01-26 | $15.00 | $15.00 | 9,460 | — | — |
| 2005-01-25 | $15.30 | $15.30 | 22,320 | — | — |
| 2005-01-24 | $15.50 | $15.50 | 19,510 | — | — |
| 2005-01-21 | $15.90 | $15.90 | 13,850 | — | — |
| 2005-01-20 | $15.70 | $15.70 | 28,970 | — | — |
| 2005-01-19 | $16.80 | $16.80 | 6,320 | — | — |
| 2005-01-18 | $17.30 | $17.30 | 13,880 | — | — |
| 2005-01-14 | $16.90 | $16.90 | 3,370 | — | — |
| 2005-01-13 | $17.00 | $17.00 | 7,170 | — | — |
| 2005-01-12 | $17.20 | $17.20 | 10,000 | — | — |
| 2005-01-11 | $17.30 | $17.30 | 6,540 | — | — |
| 2005-01-10 | $17.50 | $17.50 | 6,370 | — | — |
| 2005-01-07 | $17.50 | $17.50 | 7,300 | — | — |
| 2005-01-06 | $17.70 | $17.70 | 8,260 | — | — |
| 2005-01-05 | $17.60 | $17.60 | 12,420 | — | — |
| 2005-01-04 | $19.10 | $19.10 | 29,170 | — | — |
| 2005-01-03 | $19.60 | $19.60 | 9,700 | — | — |