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
- 1993-03-02 to 2026-08-31
- 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 | $11.05 | $16.47 | 1,210 | — | — |
| 2005-12-29 | $10.32 | $15.38 | 2,090 | — | — |
| 2005-12-28 | $11.14 | $16.60 | 2,860 | — | — |
| 2005-12-27 | $10.82 | $16.13 | 220 | — | — |
| 2005-12-23 | $11.13 | $16.59 | 330 | — | — |
| 2005-12-22 | $10.91 | $16.27 | 330 | — | — |
| 2005-12-21 | $10.92 | $16.28 | 1,760 | — | — |
| 2005-12-20 | $10.82 | $16.13 | 63,360 | — | — |
| 2005-12-19 | $11.45 | $17.08 | 880 | — | — |
| 2005-12-16 | $11.45 | $17.08 | 2,640 | — | — |
| 2005-12-15 | $10.85 | $16.18 | 2,750 | — | — |
| 2005-12-14 | $10.68 | $15.93 | 990 | — | — |
| 2005-12-13 | $10.71 | $15.97 | 440 | — | — |
| 2005-12-12 | $10.95 | $16.32 | 660 | — | — |
| 2005-12-09 | $11.11 | $16.56 | 1,430 | — | — |
| 2005-12-08 | $10.98 | $16.37 | 330 | — | — |
| 2005-12-07 | $10.86 | $16.20 | 770 | — | — |
| 2005-12-06 | $10.91 | $16.27 | 330 | — | — |
| 2005-12-05 | $10.93 | $16.29 | 2,420 | — | — |
| 2005-12-02 | $11.46 | $17.09 | 0 | — | — |
| 2005-12-01 | $11.46 | $17.09 | 0 | — | — |
| 2005-11-30 | $11.46 | $17.09 | 6,380 | — | — |
| 2005-11-29 | $11.82 | $17.46 | 18,480 | — | — |
| 2005-11-28 | $12.77 | $18.87 | 7,480 | — | — |
| 2005-11-25 | $12.52 | $18.49 | 110 | — | — |
| 2005-11-23 | $12.72 | $18.79 | 4,070 | — | — |
| 2005-11-22 | $12.27 | $18.13 | 9,460 | — | — |
| 2005-11-21 | $12.26 | $18.12 | 6,710 | — | — |
| 2005-11-18 | $11.81 | $17.45 | 2,860 | — | — |
| 2005-11-17 | $11.51 | $17.00 | 19,580 | — | — |
| 2005-11-16 | $10.86 | $16.05 | 660 | — | — |
| 2005-11-15 | $10.70 | $15.81 | 2,860 | — | — |
| 2005-11-14 | $10.73 | $15.85 | 880 | — | — |
| 2005-11-11 | $10.59 | $15.65 | 3,300 | — | — |
| 2005-11-10 | $10.11 | $14.94 | 3,850 | — | — |
| 2005-11-09 | $10.91 | $16.12 | 1,100 | — | — |
| 2005-11-08 | $10.62 | $15.69 | 0 | — | — |
| 2005-11-07 | $10.62 | $15.69 | 440 | — | — |
| 2005-11-04 | $10.90 | $16.10 | 1,100 | — | — |
| 2005-11-03 | $10.91 | $16.12 | 1,540 | — | — |
| 2005-11-02 | $10.89 | $16.09 | 0 | — | — |
| 2005-11-01 | $10.89 | $16.09 | 220 | — | — |
| 2005-10-31 | $10.86 | $16.05 | 660 | — | — |
| 2005-10-28 | $10.70 | $15.81 | 1,430 | — | — |
| 2005-10-27 | $10.78 | $15.93 | 660 | — | — |
| 2005-10-26 | $11.14 | $16.45 | 330 | — | — |
| 2005-10-25 | $11.14 | $16.45 | 880 | — | — |
| 2005-10-24 | $10.64 | $15.71 | 1,540 | — | — |
| 2005-10-21 | $10.91 | $16.12 | 550 | — | — |
| 2005-10-20 | $10.91 | $16.12 | 440 | — | — |
| 2005-10-19 | $10.45 | $15.45 | 550 | — | — |
| 2005-10-18 | $10.45 | $15.45 | 330 | — | — |
| 2005-10-17 | $10.82 | $15.98 | 110 | — | — |
| 2005-10-14 | $10.82 | $15.98 | 1,430 | — | — |
| 2005-10-13 | $10.91 | $16.12 | 770 | — | — |
| 2005-10-12 | $10.75 | $15.88 | 1,870 | — | — |
| 2005-10-11 | $10.32 | $15.24 | 7,480 | — | — |
| 2005-10-10 | $11.13 | $16.44 | 330 | — | — |
| 2005-10-07 | $10.91 | $16.12 | 4,730 | — | — |
| 2005-10-06 | $11.57 | $17.10 | 220 | — | — |
| 2005-10-05 | $11.14 | $16.45 | 990 | — | — |
| 2005-10-04 | $11.14 | $16.45 | 0 | — | — |
| 2005-10-03 | $11.14 | $16.45 | 550 | — | — |
| 2005-09-30 | $11.32 | $16.72 | 550 | — | — |
| 2005-09-29 | $11.41 | $16.86 | 0 | — | — |
| 2005-09-28 | $11.41 | $16.86 | 7,370 | — | — |
| 2005-09-27 | $11.46 | $16.94 | 4,950 | — | — |
| 2005-09-26 | $11.27 | $16.65 | 330 | — | — |
| 2005-09-23 | $11.45 | $16.91 | 0 | — | — |
| 2005-09-22 | $11.45 | $16.91 | 0 | — | — |
| 2005-09-21 | $11.45 | $16.91 | 0 | — | — |
| 2005-09-20 | $11.45 | $16.91 | 770 | — | — |
| 2005-09-19 | $11.50 | $16.99 | 1,100 | — | — |
| 2005-09-16 | $11.31 | $16.71 | 2,200 | — | — |
| 2005-09-15 | $11.59 | $17.12 | 880 | — | — |
| 2005-09-14 | $11.59 | $17.12 | 220 | — | — |
| 2005-09-13 | $11.45 | $16.92 | 550 | — | — |
| 2005-09-12 | $11.45 | $16.92 | 1,210 | — | — |
| 2005-09-09 | $11.23 | $16.59 | 660 | — | — |
| 2005-09-08 | $11.59 | $17.12 | 2,420 | — | — |
| 2005-09-07 | $11.59 | $17.12 | 2,640 | — | — |
| 2005-09-06 | $11.59 | $17.12 | 5,830 | — | — |
| 2005-09-02 | $11.14 | $16.28 | 220 | — | — |
| 2005-09-01 | $11.45 | $16.74 | 1,650 | — | — |
| 2005-08-31 | $11.27 | $16.48 | 880 | — | — |
| 2005-08-30 | $11.27 | $16.48 | 660 | — | — |
| 2005-08-29 | $11.25 | $16.44 | 2,310 | — | — |
| 2005-08-26 | $11.23 | $16.41 | 0 | — | — |
| 2005-08-25 | $11.23 | $16.41 | 2,860 | — | — |
| 2005-08-24 | $11.18 | $16.35 | 8,360 | — | — |
| 2005-08-23 | $11.14 | $16.28 | 1,650 | — | — |
| 2005-08-22 | $11.14 | $16.28 | 37,290 | — | — |
| 2005-08-19 | $11.05 | $16.15 | 31,790 | — | — |
| 2005-08-18 | $11.14 | $16.28 | 5,390 | — | — |
| 2005-08-17 | $11.14 | $16.28 | 10,340 | — | — |
| 2005-08-16 | $11.27 | $16.48 | 3,850 | — | — |
| 2005-08-15 | $11.09 | $16.21 | 0 | — | — |
| 2005-08-12 | $11.09 | $16.21 | 1,210 | — | — |
| 2005-08-11 | $11.14 | $16.28 | 1,650 | — | — |
| 2005-08-10 | $11.15 | $16.29 | 2,750 | — | — |
| 2005-08-09 | $11.07 | $16.19 | 0 | — | — |
| 2005-08-08 | $11.07 | $16.19 | 0 | — | — |
| 2005-08-05 | $11.07 | $16.19 | 1,210 | — | — |
| 2005-08-04 | $11.14 | $16.28 | 770 | — | — |
| 2005-08-03 | $11.14 | $16.28 | 1,210 | — | — |
| 2005-08-02 | $11.15 | $16.29 | 2,420 | — | — |
| 2005-08-01 | $11.26 | $16.46 | 1,540 | — | — |
| 2005-07-29 | $11.36 | $16.61 | 1,320 | — | — |
| 2005-07-28 | $11.82 | $17.28 | 0 | — | — |
| 2005-07-27 | $11.82 | $17.28 | 0 | — | — |
| 2005-07-26 | $11.82 | $17.28 | 220 | — | — |
| 2005-07-25 | $11.61 | $16.97 | 1,650 | — | — |
| 2005-07-22 | $11.23 | $16.41 | 3,630 | — | — |
| 2005-07-21 | $11.59 | $16.94 | 0 | — | — |
| 2005-07-20 | $11.59 | $16.94 | 5,390 | — | — |
| 2005-07-19 | $11.59 | $16.94 | 2,420 | — | — |
| 2005-07-18 | $11.68 | $17.08 | 660 | — | — |
| 2005-07-15 | $11.68 | $17.08 | 660 | — | — |
| 2005-07-14 | $11.70 | $17.10 | 440 | — | — |
| 2005-07-13 | $11.59 | $16.94 | 1,320 | — | — |
| 2005-07-12 | $11.70 | $17.10 | 0 | — | — |
| 2005-07-11 | $11.70 | $17.10 | 1,760 | — | — |
| 2005-07-08 | $11.91 | $17.41 | 110 | — | — |
| 2005-07-07 | $12.00 | $17.54 | 110 | — | — |
| 2005-07-06 | $12.00 | $17.54 | 440 | — | — |
| 2005-07-05 | $12.00 | $17.54 | 110 | — | — |
| 2005-07-01 | $11.98 | $17.51 | 0 | — | — |
| 2005-06-30 | $11.98 | $17.51 | 440 | — | — |
| 2005-06-29 | $12.00 | $17.54 | 440 | — | — |
| 2005-06-28 | $12.00 | $17.54 | 440 | — | — |
| 2005-06-27 | $12.18 | $17.81 | 2,640 | — | — |
| 2005-06-24 | $11.82 | $17.28 | 990 | — | — |
| 2005-06-23 | $11.91 | $17.41 | 990 | — | — |
| 2005-06-22 | $11.82 | $17.28 | 990 | — | — |
| 2005-06-21 | $11.63 | $17.00 | 1,430 | — | — |
| 2005-06-20 | $11.36 | $16.61 | 13,640 | — | — |
| 2005-06-17 | $11.68 | $17.08 | 660 | — | — |
| 2005-06-16 | $11.82 | $17.28 | 330 | — | — |
| 2005-06-15 | $12.27 | $17.94 | 440 | — | — |
| 2005-06-14 | $12.27 | $17.94 | 2,200 | — | — |
| 2005-06-13 | $12.09 | $17.67 | 2,640 | — | — |
| 2005-06-10 | $12.27 | $17.94 | 1,760 | — | — |
| 2005-06-09 | $12.27 | $17.94 | 1,650 | — | — |
| 2005-06-08 | $12.35 | $18.06 | 330 | — | — |
| 2005-06-07 | $12.05 | $17.61 | 990 | — | — |
| 2005-06-06 | $12.08 | $17.66 | 880 | — | — |
| 2005-06-03 | $12.05 | $17.61 | 1,210 | — | — |
| 2005-06-02 | $12.35 | $18.06 | 2,310 | — | — |
| 2005-06-01 | $12.05 | $17.61 | 550 | — | — |
| 2005-05-31 | $12.18 | $17.81 | 1,650 | — | — |
| 2005-05-27 | $12.23 | $17.87 | 2,420 | — | — |
| 2005-05-26 | $11.85 | $17.33 | 0 | — | — |
| 2005-05-25 | $11.85 | $17.33 | 1,320 | — | — |
| 2005-05-24 | $12.18 | $17.63 | 440 | — | — |
| 2005-05-23 | $12.18 | $17.63 | 110 | — | — |
| 2005-05-20 | $12.09 | $17.50 | 3,850 | — | — |
| 2005-05-19 | $12.05 | $17.44 | 3,190 | — | — |
| 2005-05-18 | $11.91 | $17.24 | 3,190 | — | — |
| 2005-05-17 | $11.61 | $16.81 | 11,110 | — | — |
| 2005-05-16 | $11.27 | $16.32 | 3,300 | — | — |
| 2005-05-13 | $11.30 | $16.36 | 14,850 | — | — |
| 2005-05-12 | $11.27 | $16.32 | 2,200 | — | — |
| 2005-05-11 | $11.23 | $16.25 | 2,310 | — | — |
| 2005-05-10 | $11.50 | $16.65 | 6,600 | — | — |
| 2005-05-09 | $11.40 | $16.50 | 4,180 | — | — |
| 2005-05-06 | $11.73 | $16.98 | 330 | — | — |
| 2005-05-05 | $11.82 | $17.11 | 2,090 | — | — |
| 2005-05-04 | $11.86 | $17.17 | 2,310 | — | — |
| 2005-05-03 | $11.82 | $17.11 | 440 | — | — |
| 2005-05-02 | $11.38 | $16.48 | 5,610 | — | — |
| 2005-04-29 | $11.82 | $17.11 | 220 | — | — |
| 2005-04-28 | $11.61 | $16.81 | 2,200 | — | — |
| 2005-04-27 | $11.72 | $16.96 | 1,760 | — | — |
| 2005-04-26 | $11.82 | $17.11 | 660 | — | — |
| 2005-04-25 | $12.00 | $17.37 | 770 | — | — |
| 2005-04-22 | $11.99 | $17.36 | 6,600 | — | — |
| 2005-04-21 | $12.27 | $17.77 | 550 | — | — |
| 2005-04-20 | $11.82 | $17.11 | 4,840 | — | — |
| 2005-04-19 | $12.23 | $17.70 | 0 | — | — |
| 2005-04-18 | $12.23 | $17.70 | 990 | — | — |
| 2005-04-15 | $12.23 | $17.70 | 0 | — | — |
| 2005-04-14 | $12.23 | $17.70 | 0 | — | — |
| 2005-04-13 | $12.23 | $17.70 | 2,200 | — | — |
| 2005-04-12 | $12.27 | $17.77 | 440 | — | — |
| 2005-04-11 | $12.27 | $17.77 | 0 | — | — |
| 2005-04-08 | $12.27 | $17.77 | 440 | — | — |
| 2005-04-07 | $12.27 | $17.77 | 3,190 | — | — |
| 2005-04-06 | $12.27 | $17.77 | 990 | — | — |
| 2005-04-05 | $12.45 | $18.02 | 660 | — | — |
| 2005-04-04 | $12.49 | $18.08 | 2,530 | — | — |
| 2005-04-01 | $12.64 | $18.29 | 2,970 | — | — |
| 2005-03-31 | $12.95 | $18.74 | 3,300 | — | — |
| 2005-03-30 | $12.98 | $18.79 | 440 | — | — |
| 2005-03-29 | $12.74 | $18.44 | 7,260 | — | — |
| 2005-03-28 | $13.23 | $19.15 | 0 | — | — |
| 2005-03-24 | $13.23 | $19.15 | 0 | — | — |
| 2005-03-23 | $13.23 | $19.15 | 880 | — | — |
| 2005-03-22 | $13.18 | $19.08 | 330 | — | — |
| 2005-03-21 | $13.18 | $19.08 | 330 | — | — |
| 2005-03-18 | $13.36 | $19.35 | 2,750 | — | — |
| 2005-03-17 | $13.40 | $19.40 | 0 | — | — |
| 2005-03-16 | $13.40 | $19.40 | 2,640 | — | — |
| 2005-03-15 | $13.18 | $19.08 | 1,650 | — | — |
| 2005-03-14 | $13.40 | $19.40 | 110 | — | — |
| 2005-03-11 | $13.41 | $19.41 | 110 | — | — |
| 2005-03-10 | $13.36 | $19.35 | 0 | — | — |
| 2005-03-09 | $13.36 | $19.35 | 0 | — | — |
| 2005-03-08 | $13.36 | $19.35 | 2,970 | — | — |
| 2005-03-07 | $13.17 | $19.07 | 770 | — | — |
| 2005-03-04 | $13.18 | $19.08 | 2,530 | — | — |
| 2005-03-03 | $12.74 | $18.27 | 5,500 | — | — |
| 2005-03-02 | $13.32 | $19.10 | 1,100 | — | — |
| 2005-03-01 | $13.19 | $18.92 | 14,410 | — | — |
| 2005-02-28 | $13.50 | $19.36 | 3,960 | — | — |
| 2005-02-25 | $13.45 | $19.28 | 3,520 | — | — |
| 2005-02-24 | $13.26 | $19.02 | 1,210 | — | — |
| 2005-02-23 | $13.50 | $19.36 | 5,610 | — | — |
| 2005-02-22 | $13.37 | $19.18 | 5,060 | — | — |
| 2005-02-18 | $13.59 | $19.49 | 0 | — | — |
| 2005-02-17 | $13.59 | $19.49 | 0 | — | — |
| 2005-02-16 | $13.59 | $19.49 | 0 | — | — |
| 2005-02-15 | $13.59 | $19.49 | 990 | — | — |
| 2005-02-14 | $13.50 | $19.36 | 20,790 | — | — |
| 2005-02-11 | $13.55 | $19.43 | 0 | — | — |
| 2005-02-10 | $13.55 | $19.43 | 0 | — | — |
| 2005-02-09 | $13.55 | $19.43 | 0 | — | — |
| 2005-02-08 | $13.55 | $19.43 | 1,870 | — | — |
| 2005-02-07 | $13.64 | $19.56 | 1,650 | — | — |
| 2005-02-04 | $13.64 | $19.56 | 1,980 | — | — |
| 2005-02-03 | $13.51 | $19.37 | 2,530 | — | — |
| 2005-02-02 | $13.43 | $19.26 | 1,100 | — | — |
| 2005-02-01 | $13.64 | $19.56 | 4,950 | — | — |
| 2005-01-31 | $13.55 | $19.43 | 880 | — | — |
| 2005-01-28 | $13.41 | $19.23 | 3,850 | — | — |
| 2005-01-27 | $13.41 | $19.23 | 2,530 | — | — |
| 2005-01-26 | $13.41 | $19.23 | 440 | — | — |
| 2005-01-25 | $13.42 | $19.24 | 1,100 | — | — |
| 2005-01-24 | $13.63 | $19.54 | 220 | — | — |
| 2005-01-21 | $13.41 | $19.23 | 1,100 | — | — |
| 2005-01-20 | $13.41 | $19.23 | 660 | — | — |
| 2005-01-19 | $13.41 | $19.23 | 3,410 | — | — |
| 2005-01-18 | $13.76 | $19.74 | 5,500 | — | — |
| 2005-01-14 | $13.77 | $19.75 | 2,200 | — | — |
| 2005-01-13 | $13.80 | $19.79 | 660 | — | — |
| 2005-01-12 | $13.86 | $19.88 | 330 | — | — |
| 2005-01-11 | $14.00 | $20.08 | 2,200 | — | — |
| 2005-01-10 | $14.00 | $20.08 | 330 | — | — |
| 2005-01-07 | $13.85 | $19.86 | 6,600 | — | — |
| 2005-01-06 | $13.99 | $20.07 | 5,610 | — | — |
| 2005-01-05 | $14.09 | $20.21 | 2,420 | — | — |
| 2005-01-04 | $13.41 | $19.23 | 330 | — | — |
| 2005-01-03 | $13.55 | $19.43 | 1,210 | — | — |