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
- 1996-02-20 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 | $14.36 | $17.17 | 43,500 | — | — |
| 2005-12-29 | $14.52 | $17.36 | 43,500 | — | — |
| 2005-12-28 | $14.72 | $17.56 | 89,700 | — | — |
| 2005-12-27 | $14.54 | $17.35 | 18,600 | — | — |
| 2005-12-23 | $14.57 | $17.39 | 90,300 | — | — |
| 2005-12-22 | $14.72 | $17.57 | 164,700 | — | — |
| 2005-12-21 | $14.68 | $17.52 | 244,800 | — | — |
| 2005-12-20 | $14.74 | $17.59 | 115,500 | — | — |
| 2005-12-19 | $14.41 | $17.19 | 114,000 | — | — |
| 2005-12-16 | $14.28 | $17.04 | 177,000 | — | — |
| 2005-12-15 | $14.26 | $17.01 | 84,900 | — | — |
| 2005-12-14 | $14.18 | $16.92 | 107,100 | — | — |
| 2005-12-13 | $13.86 | $16.53 | 74,700 | — | — |
| 2005-12-12 | $13.88 | $16.56 | 171,300 | — | — |
| 2005-12-09 | $14.38 | $17.16 | 415,500 | — | — |
| 2005-12-08 | $13.83 | $16.51 | 63,900 | — | — |
| 2005-12-07 | $13.78 | $16.45 | 48,000 | — | — |
| 2005-12-06 | $13.73 | $16.39 | 129,900 | — | — |
| 2005-12-05 | $13.55 | $16.17 | 116,100 | — | — |
| 2005-12-02 | $13.64 | $16.27 | 127,200 | — | — |
| 2005-12-01 | $13.99 | $16.70 | 158,100 | — | — |
| 2005-11-30 | $13.72 | $16.37 | 146,700 | — | — |
| 2005-11-29 | $13.53 | $16.14 | 189,900 | — | — |
| 2005-11-28 | $13.42 | $16.01 | 54,900 | — | — |
| 2005-11-25 | $13.76 | $16.42 | 42,000 | — | — |
| 2005-11-23 | $13.63 | $16.27 | 99,900 | — | — |
| 2005-11-22 | $13.51 | $16.12 | 240,600 | — | — |
| 2005-11-21 | $13.48 | $16.08 | 42,300 | — | — |
| 2005-11-18 | $13.77 | $16.43 | 120,000 | — | — |
| 2005-11-17 | $13.81 | $16.48 | 219,300 | — | — |
| 2005-11-16 | $13.31 | $15.88 | 130,500 | — | — |
| 2005-11-15 | $13.47 | $16.07 | 159,600 | — | — |
| 2005-11-14 | $13.69 | $16.33 | 164,400 | — | — |
| 2005-11-11 | $13.11 | $15.65 | 167,700 | — | — |
| 2005-11-10 | $13.17 | $15.72 | 34,800 | — | — |
| 2005-11-09 | $13.23 | $15.79 | 39,600 | — | — |
| 2005-11-08 | $12.78 | $15.25 | 61,500 | — | — |
| 2005-11-07 | $12.20 | $14.56 | 116,100 | — | — |
| 2005-11-04 | $11.73 | $14.00 | 102,000 | — | — |
| 2005-11-03 | $11.94 | $14.25 | 214,800 | — | — |
| 2005-11-02 | $12.40 | $14.80 | 147,000 | — | — |
| 2005-11-01 | $11.67 | $13.92 | 141,900 | — | — |
| 2005-10-31 | $11.62 | $13.86 | 114,300 | — | — |
| 2005-10-28 | $10.98 | $13.10 | 129,000 | — | — |
| 2005-10-27 | $9.78 | $11.67 | 31,800 | — | — |
| 2005-10-26 | $10.09 | $12.03 | 14,700 | — | — |
| 2005-10-25 | $9.99 | $11.92 | 14,400 | — | — |
| 2005-10-24 | $9.97 | $11.90 | 39,300 | — | — |
| 2005-10-21 | $9.56 | $11.40 | 42,300 | — | — |
| 2005-10-20 | $9.64 | $11.50 | 63,300 | — | — |
| 2005-10-19 | $9.78 | $11.67 | 42,000 | — | — |
| 2005-10-18 | $9.40 | $11.21 | 26,700 | — | — |
| 2005-10-17 | $9.33 | $11.13 | 188,100 | — | — |
| 2005-10-14 | $9.16 | $10.93 | 45,000 | — | — |
| 2005-10-13 | $9.10 | $10.86 | 37,200 | — | — |
| 2005-10-12 | $8.97 | $10.70 | 41,700 | — | — |
| 2005-10-11 | $8.86 | $10.58 | 82,200 | — | — |
| 2005-10-10 | $9.29 | $11.09 | 53,400 | — | — |
| 2005-10-07 | $9.22 | $11.00 | 98,100 | — | — |
| 2005-10-06 | $9.07 | $10.82 | 60,900 | — | — |
| 2005-10-05 | $9.06 | $10.81 | 93,300 | — | — |
| 2005-10-04 | $9.87 | $11.78 | 74,100 | — | — |
| 2005-10-03 | $9.81 | $11.70 | 72,000 | — | — |
| 2005-09-30 | $9.76 | $11.65 | 75,900 | — | — |
| 2005-09-29 | $9.51 | $11.35 | 125,100 | — | — |
| 2005-09-28 | $9.48 | $11.28 | 123,000 | — | — |
| 2005-09-27 | $9.68 | $11.52 | 37,500 | — | — |
| 2005-09-26 | $9.73 | $11.57 | 12,600 | — | — |
| 2005-09-23 | $9.51 | $11.32 | 53,700 | — | — |
| 2005-09-22 | $9.47 | $11.27 | 93,300 | — | — |
| 2005-09-21 | $9.31 | $11.08 | 96,300 | — | — |
| 2005-09-20 | $9.24 | $11.00 | 84,900 | — | — |
| 2005-09-19 | $9.22 | $10.97 | 103,500 | — | — |
| 2005-09-16 | $9.37 | $11.15 | 351,900 | — | — |
| 2005-09-15 | $9.85 | $11.72 | 129,300 | — | — |
| 2005-09-14 | $10.01 | $11.90 | 208,500 | — | — |
| 2005-09-13 | $11.06 | $13.16 | 46,500 | — | — |
| 2005-09-12 | $10.93 | $13.01 | 69,600 | — | — |
| 2005-09-09 | $10.98 | $13.07 | 67,200 | — | — |
| 2005-09-08 | $10.95 | $13.02 | 44,700 | — | — |
| 2005-09-07 | $11.00 | $13.09 | 44,700 | — | — |
| 2005-09-06 | $10.75 | $12.79 | 139,200 | — | — |
| 2005-09-02 | $10.62 | $12.63 | 136,800 | — | — |
| 2005-09-01 | $10.18 | $12.11 | 99,900 | — | — |
| 2005-08-31 | $10.02 | $11.92 | 238,500 | — | — |
| 2005-08-30 | $11.06 | $13.16 | 103,200 | — | — |
| 2005-08-29 | $11.24 | $13.37 | 91,500 | — | — |
| 2005-08-26 | $11.81 | $14.05 | 91,500 | — | — |
| 2005-08-25 | $12.18 | $14.49 | 40,800 | — | — |
| 2005-08-24 | $12.33 | $14.66 | 111,900 | — | — |
| 2005-08-23 | $12.42 | $14.78 | 93,900 | — | — |
| 2005-08-22 | $12.19 | $14.50 | 35,100 | — | — |
| 2005-08-19 | $12.40 | $14.75 | 101,100 | — | — |
| 2005-08-18 | $11.94 | $14.20 | 40,500 | — | — |
| 2005-08-17 | $11.86 | $14.11 | 22,800 | — | — |
| 2005-08-16 | $12.02 | $14.30 | 87,000 | — | — |
| 2005-08-15 | $12.67 | $15.07 | 79,500 | — | — |
| 2005-08-12 | $12.78 | $15.21 | 67,800 | — | — |
| 2005-08-11 | $13.00 | $15.47 | 32,700 | — | — |
| 2005-08-10 | $13.03 | $15.50 | 86,400 | — | — |
| 2005-08-09 | $13.50 | $16.06 | 40,800 | — | — |
| 2005-08-08 | $13.05 | $15.52 | 87,000 | — | — |
| 2005-08-05 | $13.14 | $15.64 | 59,400 | — | — |
| 2005-08-04 | $13.18 | $15.68 | 78,000 | — | — |
| 2005-08-03 | $13.09 | $15.57 | 202,200 | — | — |
| 2005-08-02 | $13.95 | $16.59 | 171,300 | — | — |
| 2005-08-01 | $13.29 | $15.81 | 140,400 | — | — |
| 2005-07-29 | $13.87 | $16.50 | 52,500 | — | — |
| 2005-07-28 | $13.80 | $16.42 | 119,400 | — | — |
| 2005-07-27 | $13.92 | $16.56 | 61,800 | — | — |
| 2005-07-26 | $13.97 | $16.62 | 107,700 | — | — |
| 2005-07-25 | $13.92 | $16.56 | 222,000 | — | — |
| 2005-07-22 | $13.72 | $16.32 | 132,300 | — | — |
| 2005-07-21 | $13.27 | $15.78 | 37,800 | — | — |
| 2005-07-20 | $13.36 | $15.89 | 85,800 | — | — |
| 2005-07-19 | $13.26 | $15.77 | 23,700 | — | — |
| 2005-07-18 | $13.34 | $15.87 | 60,900 | — | — |
| 2005-07-15 | $13.33 | $15.86 | 49,800 | — | — |
| 2005-07-14 | $12.88 | $15.33 | 51,300 | — | — |
| 2005-07-13 | $13.31 | $15.83 | 276,900 | — | — |
| 2005-07-12 | $12.97 | $15.43 | 104,100 | — | — |
| 2005-07-11 | $13.05 | $15.52 | 238,500 | — | — |
| 2005-07-08 | $12.53 | $14.90 | 232,200 | — | — |
| 2005-07-07 | $12.22 | $14.53 | 235,200 | — | — |
| 2005-07-06 | $11.51 | $13.69 | 114,600 | — | — |
| 2005-07-05 | $11.57 | $13.76 | 219,600 | — | — |
| 2005-07-01 | $12.20 | $14.51 | 102,900 | — | — |
| 2005-06-30 | $11.94 | $14.20 | 84,600 | — | — |
| 2005-06-29 | $12.00 | $14.28 | 218,100 | — | — |
| 2005-06-28 | $11.67 | $13.84 | 111,600 | — | — |
| 2005-06-27 | $11.56 | $13.72 | 59,400 | — | — |
| 2005-06-24 | $11.49 | $13.64 | 869,100 | — | — |
| 2005-06-23 | $11.58 | $13.75 | 23,400 | — | — |
| 2005-06-22 | $11.56 | $13.71 | 28,800 | — | — |
| 2005-06-21 | $11.57 | $13.73 | 31,200 | — | — |
| 2005-06-20 | $11.60 | $13.77 | 50,700 | — | — |
| 2005-06-17 | $11.62 | $13.79 | 38,100 | — | — |
| 2005-06-16 | $11.56 | $13.72 | 55,200 | — | — |
| 2005-06-15 | $11.50 | $13.64 | 150,000 | — | — |
| 2005-06-14 | $11.20 | $13.29 | 40,800 | — | — |
| 2005-06-13 | $11.30 | $13.41 | 60,600 | — | — |
| 2005-06-10 | $11.09 | $13.16 | 45,000 | — | — |
| 2005-06-09 | $11.17 | $13.25 | 70,800 | — | — |
| 2005-06-08 | $11.00 | $13.05 | 47,100 | — | — |
| 2005-06-07 | $10.98 | $13.03 | 87,300 | — | — |
| 2005-06-06 | $10.93 | $12.97 | 87,900 | — | — |
| 2005-06-03 | $10.92 | $12.96 | 33,600 | — | — |
| 2005-06-02 | $10.67 | $12.66 | 37,500 | — | — |
| 2005-06-01 | $10.62 | $12.60 | 18,000 | — | — |
| 2005-05-31 | $10.93 | $12.97 | 26,100 | — | — |
| 2005-05-27 | $10.67 | $12.66 | 30,300 | — | — |
| 2005-05-26 | $10.54 | $12.51 | 34,500 | — | — |
| 2005-05-25 | $10.17 | $12.06 | 38,100 | — | — |
| 2005-05-24 | $10.09 | $11.97 | 16,500 | — | — |
| 2005-05-23 | $10.00 | $11.87 | 13,500 | — | — |
| 2005-05-20 | $9.73 | $11.55 | 12,000 | — | — |
| 2005-05-19 | $9.94 | $11.80 | 21,000 | — | — |
| 2005-05-18 | $9.82 | $11.65 | 27,300 | — | — |
| 2005-05-17 | $9.75 | $11.57 | 14,400 | — | — |
| 2005-05-16 | $9.72 | $11.53 | 32,700 | — | — |
| 2005-05-13 | $10.00 | $11.87 | 36,900 | — | — |
| 2005-05-12 | $10.02 | $11.89 | 25,200 | — | — |
| 2005-05-11 | $9.80 | $11.63 | 24,900 | — | — |
| 2005-05-10 | $9.99 | $11.86 | 27,600 | — | — |
| 2005-05-09 | $9.45 | $11.21 | 18,600 | — | — |
| 2005-05-06 | $9.71 | $11.52 | 27,600 | — | — |
| 2005-05-05 | $9.92 | $11.77 | 24,900 | — | — |
| 2005-05-04 | $9.90 | $11.75 | 26,100 | — | — |
| 2005-05-03 | $9.90 | $11.74 | 15,600 | — | — |
| 2005-05-02 | $9.13 | $10.84 | 14,400 | — | — |
| 2005-04-29 | $9.01 | $10.69 | 41,100 | — | — |
| 2005-04-28 | $9.17 | $10.88 | 21,300 | — | — |
| 2005-04-27 | $9.22 | $10.94 | 25,200 | — | — |
| 2005-04-26 | $9.39 | $11.14 | 4,500 | — | — |
| 2005-04-25 | $9.47 | $11.23 | 10,800 | — | — |
| 2005-04-22 | $9.74 | $11.56 | 24,300 | — | — |
| 2005-04-21 | $9.74 | $11.56 | 15,300 | — | — |
| 2005-04-20 | $9.50 | $11.27 | 43,200 | — | — |
| 2005-04-19 | $9.34 | $11.09 | 29,700 | — | — |
| 2005-04-18 | $9.44 | $11.20 | 31,200 | — | — |
| 2005-04-15 | $9.51 | $11.29 | 23,400 | — | — |
| 2005-04-14 | $9.37 | $11.12 | 120,600 | — | — |
| 2005-04-13 | $10.24 | $12.15 | 12,300 | — | — |
| 2005-04-12 | $10.50 | $12.46 | 2,400 | — | — |
| 2005-04-11 | $10.41 | $12.36 | 11,700 | — | — |
| 2005-04-08 | $10.24 | $12.15 | 16,200 | — | — |
| 2005-04-07 | $10.25 | $12.17 | 20,100 | — | — |
| 2005-04-06 | $10.57 | $12.55 | 28,200 | — | — |
| 2005-04-05 | $10.67 | $12.66 | 14,100 | — | — |
| 2005-04-04 | $10.67 | $12.66 | 22,800 | — | — |
| 2005-04-01 | $10.82 | $12.84 | 50,400 | — | — |
| 2005-03-31 | $10.33 | $12.26 | 52,800 | — | — |
| 2005-03-30 | $10.01 | $11.87 | 18,000 | — | — |
| 2005-03-29 | $10.01 | $11.85 | 55,800 | — | — |
| 2005-03-28 | $10.13 | $11.99 | 4,800 | — | — |
| 2005-03-24 | $10.33 | $12.23 | 11,100 | — | — |
| 2005-03-23 | $10.23 | $12.10 | 44,700 | — | — |
| 2005-03-22 | $10.49 | $12.42 | 4,500 | — | — |
| 2005-03-21 | $10.30 | $12.19 | 16,200 | — | — |
| 2005-03-18 | $10.83 | $12.82 | 21,600 | — | — |
| 2005-03-17 | $10.69 | $12.65 | 40,500 | — | — |
| 2005-03-16 | $10.58 | $12.53 | 27,900 | — | — |
| 2005-03-15 | $10.97 | $12.98 | 30,900 | — | — |
| 2005-03-14 | $10.88 | $12.87 | 38,700 | — | — |
| 2005-03-11 | $10.59 | $12.53 | 22,800 | — | — |
| 2005-03-10 | $10.41 | $12.32 | 49,800 | — | — |
| 2005-03-09 | $10.67 | $12.63 | 19,500 | — | — |
| 2005-03-08 | $10.71 | $12.68 | 30,600 | — | — |
| 2005-03-07 | $10.69 | $12.65 | 30,000 | — | — |
| 2005-03-04 | $10.62 | $12.57 | 14,400 | — | — |
| 2005-03-03 | $10.50 | $12.43 | 48,600 | — | — |
| 2005-03-02 | $10.76 | $12.73 | 45,000 | — | — |
| 2005-03-01 | $10.66 | $12.62 | 155,700 | — | — |
| 2005-02-28 | $10.53 | $12.47 | 116,400 | — | — |
| 2005-02-25 | $10.17 | $12.03 | 12,900 | — | — |
| 2005-02-24 | $10.17 | $12.03 | 14,700 | — | — |
| 2005-02-23 | $10.28 | $12.17 | 46,200 | — | — |
| 2005-02-22 | $10.47 | $12.40 | 100,200 | — | — |
| 2005-02-18 | $10.37 | $12.28 | 44,700 | — | — |
| 2005-02-17 | $10.18 | $12.05 | 24,300 | — | — |
| 2005-02-16 | $10.43 | $12.34 | 200,100 | — | — |
| 2005-02-15 | $9.97 | $11.80 | 52,800 | — | — |
| 2005-02-14 | $9.83 | $11.63 | 34,200 | — | — |
| 2005-02-11 | $9.73 | $11.52 | 51,600 | — | — |
| 2005-02-10 | $10.57 | $12.51 | 51,900 | — | — |
| 2005-02-09 | $10.56 | $12.50 | 51,000 | — | — |
| 2005-02-08 | $10.62 | $12.57 | 112,500 | — | — |
| 2005-02-07 | $10.83 | $12.81 | 157,200 | — | — |
| 2005-02-04 | $10.02 | $11.86 | 84,900 | — | — |
| 2005-02-03 | $9.87 | $11.68 | 86,400 | — | — |
| 2005-02-02 | $9.31 | $11.01 | 135,000 | — | — |
| 2005-02-01 | $8.50 | $10.06 | 13,800 | — | — |
| 2005-01-31 | $8.45 | $10.00 | 20,400 | — | — |
| 2005-01-28 | $8.52 | $10.08 | 53,100 | — | — |
| 2005-01-27 | $9.00 | $10.65 | 33,900 | — | — |
| 2005-01-26 | $9.34 | $11.06 | 81,300 | — | — |
| 2005-01-25 | $9.33 | $11.05 | 160,800 | — | — |
| 2005-01-24 | $8.33 | $9.86 | 19,500 | — | — |
| 2005-01-21 | $8.28 | $9.80 | 12,600 | — | — |
| 2005-01-20 | $8.11 | $9.60 | 27,900 | — | — |
| 2005-01-19 | $8.17 | $9.67 | 8,100 | — | — |
| 2005-01-18 | $8.13 | $9.63 | 7,500 | — | — |
| 2005-01-14 | $8.24 | $9.76 | 8,100 | — | — |
| 2005-01-13 | $8.25 | $9.76 | 4,500 | — | — |
| 2005-01-12 | $8.24 | $9.75 | 40,800 | — | — |
| 2005-01-11 | $8.23 | $9.74 | 24,900 | — | — |
| 2005-01-10 | $8.27 | $9.79 | 5,400 | — | — |
| 2005-01-07 | $8.25 | $9.76 | 2,100 | — | — |
| 2005-01-06 | $8.40 | $9.94 | 1,800 | — | — |
| 2005-01-05 | $8.25 | $9.76 | 3,600 | — | — |
| 2005-01-04 | $8.33 | $9.86 | 0 | — | — |
| 2005-01-03 | $8.33 | $9.86 | 8,400 | — | — |