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
- 1993-05-03 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 | $11.69 | $11.69 | 38,200 | — | — |
| 2005-12-29 | $11.65 | $11.65 | 24,800 | — | — |
| 2005-12-28 | $11.75 | $11.75 | 16,400 | — | — |
| 2005-12-27 | $11.75 | $11.75 | 50,000 | — | — |
| 2005-12-23 | $11.67 | $11.67 | 9,200 | — | — |
| 2005-12-22 | $11.74 | $11.74 | 14,500 | — | — |
| 2005-12-21 | $11.75 | $11.75 | 30,600 | — | — |
| 2005-12-20 | $11.54 | $11.54 | 100,300 | — | — |
| 2005-12-19 | $11.82 | $11.82 | 14,300 | — | — |
| 2005-12-16 | $11.82 | $11.82 | 36,900 | — | — |
| 2005-12-15 | $11.78 | $11.78 | 29,400 | — | — |
| 2005-12-14 | $11.92 | $11.92 | 26,900 | — | — |
| 2005-12-13 | $11.95 | $11.95 | 68,200 | — | — |
| 2005-12-12 | $11.93 | $11.93 | 69,100 | — | — |
| 2005-12-09 | $12.10 | $12.10 | 385,600 | — | — |
| 2005-12-08 | $12.21 | $12.21 | 90,300 | — | — |
| 2005-12-07 | $12.34 | $12.34 | 46,900 | — | — |
| 2005-12-06 | $12.32 | $12.32 | 260,700 | — | — |
| 2005-12-05 | $12.25 | $12.25 | 107,400 | — | — |
| 2005-12-02 | $12.02 | $12.02 | 59,600 | — | — |
| 2005-12-01 | $12.18 | $12.18 | 61,800 | — | — |
| 2005-11-30 | $11.81 | $11.81 | 134,100 | — | — |
| 2005-11-29 | $11.44 | $11.44 | 68,600 | — | — |
| 2005-11-28 | $12.03 | $12.03 | 48,400 | — | — |
| 2005-11-25 | $11.44 | $11.44 | 3,900 | — | — |
| 2005-11-23 | $11.35 | $11.35 | 11,900 | — | — |
| 2005-11-22 | $11.45 | $11.45 | 36,200 | — | — |
| 2005-11-21 | $11.76 | $11.76 | 22,000 | — | — |
| 2005-11-18 | $11.54 | $11.54 | 22,200 | — | — |
| 2005-11-17 | $11.35 | $11.35 | 39,200 | — | — |
| 2005-11-16 | $11.56 | $11.56 | 13,800 | — | — |
| 2005-11-15 | $11.65 | $11.65 | 24,500 | — | — |
| 2005-11-14 | $11.45 | $11.45 | 14,900 | — | — |
| 2005-11-11 | $11.37 | $11.37 | 27,200 | — | — |
| 2005-11-10 | $11.53 | $11.53 | 24,700 | — | — |
| 2005-11-09 | $11.79 | $11.79 | 82,000 | — | — |
| 2005-11-08 | $12.50 | $12.50 | 65,700 | — | — |
| 2005-11-07 | $12.60 | $12.60 | 36,100 | — | — |
| 2005-11-04 | $12.88 | $12.88 | 29,800 | — | — |
| 2005-11-03 | $12.46 | $12.46 | 30,600 | — | — |
| 2005-11-02 | $12.46 | $12.46 | 44,600 | — | — |
| 2005-11-01 | $12.25 | $12.25 | 20,400 | — | — |
| 2005-10-31 | $12.34 | $12.34 | 20,200 | — | — |
| 2005-10-28 | $12.26 | $12.26 | 36,200 | — | — |
| 2005-10-27 | $12.60 | $12.60 | 161,200 | — | — |
| 2005-10-26 | $12.01 | $12.01 | 28,600 | — | — |
| 2005-10-25 | $11.87 | $11.87 | 22,200 | — | — |
| 2005-10-24 | $11.95 | $11.95 | 19,900 | — | — |
| 2005-10-21 | $11.87 | $11.87 | 46,900 | — | — |
| 2005-10-20 | $11.37 | $11.37 | 45,100 | — | — |
| 2005-10-19 | $11.86 | $11.86 | 145,500 | — | — |
| 2005-10-18 | $11.89 | $11.89 | 55,400 | — | — |
| 2005-10-17 | $10.62 | $10.62 | 10,900 | — | — |
| 2005-10-14 | $10.52 | $10.52 | 100,300 | — | — |
| 2005-10-13 | $10.56 | $10.56 | 54,600 | — | — |
| 2005-10-12 | $10.90 | $10.90 | 20,100 | — | — |
| 2005-10-11 | $10.69 | $10.69 | 76,900 | — | — |
| 2005-10-10 | $10.79 | $10.79 | 13,700 | — | — |
| 2005-10-07 | $10.90 | $10.90 | 32,200 | — | — |
| 2005-10-06 | $11.03 | $11.03 | 18,000 | — | — |
| 2005-10-05 | $11.20 | $11.20 | 11,300 | — | — |
| 2005-10-04 | $11.39 | $11.39 | 20,500 | — | — |
| 2005-10-03 | $11.85 | $11.85 | 13,100 | — | — |
| 2005-09-30 | $11.82 | $11.82 | 28,300 | — | — |
| 2005-09-29 | $11.47 | $11.47 | 33,500 | — | — |
| 2005-09-28 | $11.00 | $11.00 | 52,800 | — | — |
| 2005-09-27 | $10.28 | $10.28 | 80,900 | — | — |
| 2005-09-26 | $10.42 | $10.42 | 68,400 | — | — |
| 2005-09-23 | $11.21 | $11.21 | 83,900 | — | — |
| 2005-09-22 | $11.49 | $11.49 | 50,700 | — | — |
| 2005-09-21 | $12.28 | $12.28 | 39,500 | — | — |
| 2005-09-20 | $11.82 | $11.82 | 33,500 | — | — |
| 2005-09-19 | $11.87 | $11.87 | 26,400 | — | — |
| 2005-09-16 | $12.19 | $12.19 | 34,400 | — | — |
| 2005-09-15 | $12.18 | $12.18 | 15,000 | — | — |
| 2005-09-14 | $12.54 | $12.54 | 19,800 | — | — |
| 2005-09-13 | $12.41 | $12.41 | 52,800 | — | — |
| 2005-09-12 | $12.47 | $12.47 | 42,900 | — | — |
| 2005-09-09 | $12.66 | $12.66 | 35,000 | — | — |
| 2005-09-08 | $12.40 | $12.40 | 41,500 | — | — |
| 2005-09-07 | $13.06 | $13.06 | 99,300 | — | — |
| 2005-09-06 | $12.68 | $12.68 | 71,900 | — | — |
| 2005-09-02 | $13.40 | $13.40 | 44,300 | — | — |
| 2005-09-01 | $13.30 | $13.30 | 33,500 | — | — |
| 2005-08-31 | $12.70 | $12.70 | 36,500 | — | — |
| 2005-08-30 | $12.93 | $12.93 | 26,700 | — | — |
| 2005-08-29 | $12.99 | $12.99 | 73,600 | — | — |
| 2005-08-26 | $13.39 | $13.39 | 41,900 | — | — |
| 2005-08-25 | $14.06 | $14.06 | 17,300 | — | — |
| 2005-08-24 | $13.81 | $13.81 | 22,500 | — | — |
| 2005-08-23 | $14.05 | $14.05 | 41,900 | — | — |
| 2005-08-22 | $13.61 | $13.61 | 25,200 | — | — |
| 2005-08-19 | $13.53 | $13.53 | 25,800 | — | — |
| 2005-08-18 | $14.01 | $14.01 | 43,900 | — | — |
| 2005-08-17 | $13.33 | $13.33 | 21,600 | — | — |
| 2005-08-16 | $13.26 | $13.26 | 23,000 | — | — |
| 2005-08-15 | $13.23 | $13.23 | 101,200 | — | — |
| 2005-08-12 | $13.74 | $13.74 | 51,000 | — | — |
| 2005-08-11 | $13.64 | $13.64 | 51,100 | — | — |
| 2005-08-10 | $12.83 | $12.83 | 59,100 | — | — |
| 2005-08-09 | $12.97 | $12.97 | 31,100 | — | — |
| 2005-08-08 | $13.32 | $13.32 | 52,200 | — | — |
| 2005-08-05 | $13.51 | $13.51 | 66,900 | — | — |
| 2005-08-04 | $14.07 | $14.07 | 47,800 | — | — |
| 2005-08-03 | $14.37 | $14.37 | 133,900 | — | — |
| 2005-08-02 | $13.61 | $13.61 | 121,500 | — | — |
| 2005-08-01 | $12.61 | $12.61 | 101,700 | — | — |
| 2005-07-29 | $12.55 | $12.55 | 125,500 | — | — |
| 2005-07-28 | $11.95 | $11.95 | 62,900 | — | — |
| 2005-07-27 | $12.24 | $12.24 | 42,600 | — | — |
| 2005-07-26 | $12.00 | $12.00 | 57,700 | — | — |
| 2005-07-25 | $12.06 | $12.06 | 62,400 | — | — |
| 2005-07-22 | $12.56 | $12.56 | 62,500 | — | — |
| 2005-07-21 | $12.56 | $12.56 | 83,700 | — | — |
| 2005-07-20 | $12.51 | $12.51 | 46,200 | — | — |
| 2005-07-19 | $12.65 | $12.65 | 55,200 | — | — |
| 2005-07-18 | $12.45 | $12.45 | 65,600 | — | — |
| 2005-07-15 | $12.01 | $12.01 | 40,900 | — | — |
| 2005-07-14 | $11.62 | $11.62 | 144,000 | — | — |
| 2005-07-13 | $12.32 | $12.32 | 106,000 | — | — |
| 2005-07-12 | $12.31 | $12.31 | 137,000 | — | — |
| 2005-07-11 | $11.24 | $11.24 | 72,000 | — | — |
| 2005-07-08 | $10.92 | $10.92 | 40,300 | — | — |
| 2005-07-07 | $10.97 | $10.97 | 34,800 | — | — |
| 2005-07-06 | $10.97 | $10.97 | 137,800 | — | — |
| 2005-07-05 | $11.29 | $11.29 | 70,800 | — | — |
| 2005-07-01 | $11.29 | $11.29 | 46,200 | — | — |
| 2005-06-30 | $11.49 | $11.49 | 95,700 | — | — |
| 2005-06-29 | $11.47 | $11.47 | 121,500 | — | — |
| 2005-06-28 | $11.31 | $11.31 | 218,400 | — | — |
| 2005-06-27 | $11.75 | $11.75 | 345,500 | — | — |
| 2005-06-24 | $13.53 | $13.53 | 46,700 | — | — |
| 2005-06-23 | $13.19 | $13.19 | 29,900 | — | — |
| 2005-06-22 | $13.18 | $13.18 | 31,300 | — | — |
| 2005-06-21 | $13.32 | $13.32 | 36,800 | — | — |
| 2005-06-20 | $13.60 | $13.60 | 37,900 | — | — |
| 2005-06-17 | $13.43 | $13.43 | 37,300 | — | — |
| 2005-06-16 | $13.46 | $13.46 | 32,300 | — | — |
| 2005-06-15 | $13.28 | $13.28 | 54,000 | — | — |
| 2005-06-14 | $13.46 | $13.46 | 64,300 | — | — |
| 2005-06-13 | $12.85 | $12.85 | 74,100 | — | — |
| 2005-06-10 | $12.90 | $12.90 | 49,400 | — | — |
| 2005-06-09 | $13.48 | $13.48 | 124,000 | — | — |
| 2005-06-08 | $13.00 | $13.00 | 158,200 | — | — |
| 2005-06-07 | $13.66 | $13.66 | 76,400 | — | — |
| 2005-06-06 | $14.15 | $14.15 | 53,900 | — | — |
| 2005-06-03 | $13.90 | $13.90 | 94,400 | — | — |
| 2005-06-02 | $14.43 | $14.43 | 128,700 | — | — |
| 2005-06-01 | $15.30 | $15.30 | 54,300 | — | — |
| 2005-05-31 | $15.06 | $15.06 | 95,500 | — | — |
| 2005-05-27 | $15.63 | $15.63 | 44,800 | — | — |
| 2005-05-26 | $15.60 | $15.60 | 162,100 | — | — |
| 2005-05-25 | $14.60 | $14.60 | 161,400 | — | — |
| 2005-05-24 | $15.10 | $15.10 | 77,700 | — | — |
| 2005-05-23 | $15.32 | $15.32 | 38,100 | — | — |
| 2005-05-20 | $15.57 | $15.57 | 120,700 | — | — |
| 2005-05-19 | $15.44 | $15.44 | 102,200 | — | — |
| 2005-05-18 | $15.65 | $15.65 | 89,800 | — | — |
| 2005-05-17 | $15.89 | $15.89 | 126,400 | — | — |
| 2005-05-16 | $15.60 | $15.60 | 73,800 | — | — |
| 2005-05-13 | $16.24 | $16.24 | 175,400 | — | — |
| 2005-05-12 | $17.00 | $17.00 | 161,600 | — | — |
| 2005-05-11 | $17.00 | $17.00 | 206,600 | — | — |
| 2005-05-10 | $16.73 | $16.73 | 174,500 | — | — |
| 2005-05-09 | $16.90 | $16.90 | 185,300 | — | — |
| 2005-05-06 | $15.90 | $15.90 | 97,000 | — | — |
| 2005-05-05 | $15.62 | $15.62 | 182,100 | — | — |
| 2005-05-04 | $16.25 | $16.25 | 198,700 | — | — |
| 2005-05-03 | $15.91 | $15.91 | 263,100 | — | — |
| 2005-05-02 | $14.77 | $14.77 | 122,900 | — | — |
| 2005-04-29 | $14.77 | $14.77 | 278,900 | — | — |
| 2005-04-28 | $14.46 | $14.46 | 307,400 | — | — |
| 2005-04-27 | $12.57 | $12.57 | 202,000 | — | — |
| 2005-04-26 | $13.46 | $13.46 | 173,500 | — | — |
| 2005-04-25 | $14.33 | $14.33 | 208,900 | — | — |
| 2005-04-22 | $13.95 | $13.95 | 122,400 | — | — |
| 2005-04-21 | $12.90 | $12.90 | 68,400 | — | — |
| 2005-04-20 | $12.55 | $12.55 | 49,800 | — | — |
| 2005-04-19 | $13.07 | $13.07 | 122,900 | — | — |
| 2005-04-18 | $12.18 | $12.18 | 108,700 | — | — |
| 2005-04-15 | $13.00 | $13.00 | 102,100 | — | — |
| 2005-04-14 | $13.60 | $13.60 | 85,600 | — | — |
| 2005-04-13 | $13.70 | $13.70 | 90,500 | — | — |
| 2005-04-12 | $13.64 | $13.64 | 241,900 | — | — |
| 2005-04-11 | $14.55 | $14.55 | 118,300 | — | — |
| 2005-04-08 | $14.62 | $14.62 | 88,100 | — | — |
| 2005-04-07 | $14.18 | $14.18 | 42,700 | — | — |
| 2005-04-06 | $14.05 | $14.05 | 94,100 | — | — |
| 2005-04-05 | $14.19 | $14.19 | 120,800 | — | — |
| 2005-04-04 | $14.00 | $14.00 | 197,600 | — | — |
| 2005-04-01 | $12.99 | $12.99 | 97,700 | — | — |
| 2005-03-31 | $12.80 | $12.80 | 85,000 | — | — |
| 2005-03-30 | $12.04 | $12.04 | 105,900 | — | — |
| 2005-03-29 | $12.32 | $12.32 | 187,200 | — | — |
| 2005-03-28 | $13.32 | $13.32 | 133,700 | — | — |
| 2005-03-24 | $12.79 | $12.79 | 85,200 | — | — |
| 2005-03-23 | $12.74 | $12.74 | 169,900 | — | — |
| 2005-03-22 | $12.05 | $12.05 | 116,900 | — | — |
| 2005-03-21 | $11.89 | $11.89 | 55,900 | — | — |
| 2005-03-18 | $11.80 | $11.80 | 124,800 | — | — |
| 2005-03-17 | $11.96 | $11.96 | 138,800 | — | — |
| 2005-03-16 | $11.43 | $11.43 | 77,800 | — | — |
| 2005-03-15 | $11.17 | $11.17 | 62,100 | — | — |
| 2005-03-14 | $10.93 | $10.93 | 65,500 | — | — |
| 2005-03-11 | $10.75 | $10.75 | 59,900 | — | — |
| 2005-03-10 | $11.16 | $11.16 | 72,500 | — | — |
| 2005-03-09 | $11.15 | $11.15 | 73,200 | — | — |
| 2005-03-08 | $11.09 | $11.09 | 170,700 | — | — |
| 2005-03-07 | $11.02 | $11.02 | 156,500 | — | — |
| 2005-03-04 | $11.06 | $11.06 | 104,900 | — | — |
| 2005-03-03 | $11.37 | $11.37 | 170,100 | — | — |
| 2005-03-02 | $11.47 | $11.47 | 251,700 | — | — |
| 2005-03-01 | $12.10 | $12.10 | 241,000 | — | — |
| 2005-02-28 | $12.10 | $12.10 | 246,000 | — | — |
| 2005-02-25 | $12.00 | $12.00 | 540,000 | — | — |
| 2005-02-24 | $11.55 | $11.55 | 2,397,500 | — | — |
| 2005-02-23 | $9.07 | $9.07 | 160,800 | — | — |
| 2005-02-22 | $9.25 | $9.25 | 357,000 | — | — |
| 2005-02-18 | $8.87 | $8.87 | 99,500 | — | — |
| 2005-02-17 | $8.78 | $8.78 | 72,200 | — | — |
| 2005-02-16 | $8.77 | $8.77 | 51,200 | — | — |
| 2005-02-15 | $8.66 | $8.66 | 133,900 | — | — |
| 2005-02-14 | $8.50 | $8.50 | 48,100 | — | — |
| 2005-02-11 | $8.45 | $8.45 | 140,000 | — | — |
| 2005-02-10 | $8.71 | $8.71 | 57,500 | — | — |
| 2005-02-09 | $8.98 | $8.98 | 20,700 | — | — |
| 2005-02-08 | $8.56 | $8.56 | 72,600 | — | — |
| 2005-02-07 | $9.00 | $9.00 | 49,400 | — | — |
| 2005-02-04 | $8.99 | $8.99 | 78,900 | — | — |
| 2005-02-03 | $9.39 | $9.39 | 93,000 | — | — |
| 2005-02-02 | $8.95 | $8.95 | 98,100 | — | — |
| 2005-02-01 | $9.02 | $9.02 | 168,200 | — | — |
| 2005-01-31 | $8.88 | $8.88 | 58,100 | — | — |
| 2005-01-28 | $8.40 | $8.40 | 200,100 | — | — |
| 2005-01-27 | $8.10 | $8.10 | 59,800 | — | — |
| 2005-01-26 | $8.18 | $8.18 | 35,900 | — | — |
| 2005-01-25 | $8.23 | $8.23 | 45,800 | — | — |
| 2005-01-24 | $8.41 | $8.41 | 37,700 | — | — |
| 2005-01-21 | $8.33 | $8.33 | 22,200 | — | — |
| 2005-01-20 | $8.40 | $8.40 | 83,600 | — | — |
| 2005-01-19 | $8.90 | $8.90 | 37,200 | — | — |
| 2005-01-18 | $8.83 | $8.83 | 96,100 | — | — |
| 2005-01-14 | $9.00 | $9.00 | 108,600 | — | — |
| 2005-01-13 | $9.00 | $9.00 | 352,400 | — | — |
| 2005-01-12 | $8.60 | $8.60 | 40,900 | — | — |
| 2005-01-11 | $8.60 | $8.60 | 64,900 | — | — |
| 2005-01-10 | $8.96 | $8.96 | 38,900 | — | — |
| 2005-01-07 | $8.98 | $8.98 | 17,000 | — | — |
| 2005-01-06 | $8.98 | $8.98 | 28,800 | — | — |
| 2005-01-05 | $8.77 | $8.77 | 74,100 | — | — |
| 2005-01-04 | $8.65 | $8.65 | 107,000 | — | — |
| 2005-01-03 | $9.00 | $9.00 | 55,200 | — | — |