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
- 1994-10-31 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 | $17.15 | $30.81 | 140,400 | — | — |
| 2005-12-29 | $17.25 | $30.98 | 230,880 | — | — |
| 2005-12-28 | $17.12 | $30.74 | 148,200 | — | — |
| 2005-12-27 | $17.30 | $31.07 | 218,140 | — | — |
| 2005-12-23 | $17.64 | $31.68 | 170,300 | — | — |
| 2005-12-22 | $17.32 | $31.10 | 141,440 | — | — |
| 2005-12-21 | $17.23 | $30.95 | 323,960 | — | — |
| 2005-12-20 | $16.68 | $29.95 | 179,400 | — | — |
| 2005-12-19 | $16.62 | $29.84 | 135,980 | — | — |
| 2005-12-16 | $17.13 | $30.76 | 176,280 | — | — |
| 2005-12-15 | $17.10 | $30.72 | 349,440 | — | — |
| 2005-12-14 | $16.75 | $30.09 | 246,220 | — | — |
| 2005-12-13 | $16.84 | $30.25 | 198,380 | — | — |
| 2005-12-12 | $16.77 | $30.12 | 525,460 | — | — |
| 2005-12-09 | $16.62 | $29.84 | 157,300 | — | — |
| 2005-12-08 | $16.81 | $30.19 | 235,300 | — | — |
| 2005-12-07 | $17.04 | $30.61 | 318,500 | — | — |
| 2005-12-06 | $17.47 | $31.38 | 543,660 | — | — |
| 2005-12-05 | $17.29 | $31.05 | 276,900 | — | — |
| 2005-12-02 | $17.27 | $31.02 | 442,520 | — | — |
| 2005-12-01 | $17.07 | $30.67 | 173,420 | — | — |
| 2005-11-30 | $16.63 | $29.88 | 268,320 | — | — |
| 2005-11-29 | $16.80 | $30.18 | 132,860 | — | — |
| 2005-11-28 | $16.85 | $30.26 | 405,080 | — | — |
| 2005-11-25 | $17.12 | $30.74 | 264,160 | — | — |
| 2005-11-23 | $17.22 | $30.93 | 147,160 | — | — |
| 2005-11-22 | $16.88 | $30.32 | 182,000 | — | — |
| 2005-11-21 | $16.87 | $30.30 | 269,620 | — | — |
| 2005-11-18 | $16.85 | $30.27 | 349,960 | — | — |
| 2005-11-17 | $16.93 | $30.42 | 464,880 | — | — |
| 2005-11-16 | $16.23 | $29.15 | 185,900 | — | — |
| 2005-11-15 | $16.25 | $29.19 | 201,760 | — | — |
| 2005-11-14 | $16.17 | $29.04 | 148,720 | — | — |
| 2005-11-11 | $16.24 | $29.17 | 168,220 | — | — |
| 2005-11-10 | $16.16 | $29.02 | 256,880 | — | — |
| 2005-11-09 | $15.97 | $28.68 | 360,880 | — | — |
| 2005-11-08 | $15.92 | $28.60 | 491,400 | — | — |
| 2005-11-07 | $15.77 | $28.32 | 446,680 | — | — |
| 2005-11-04 | $15.39 | $27.64 | 234,000 | — | — |
| 2005-11-03 | $15.54 | $27.91 | 411,060 | — | — |
| 2005-11-02 | $15.74 | $28.27 | 540,800 | — | — |
| 2005-11-01 | $15.59 | $28.00 | 582,400 | — | — |
| 2005-10-31 | $15.02 | $26.98 | 288,600 | — | — |
| 2005-10-28 | $14.94 | $26.84 | 456,040 | — | — |
| 2005-10-27 | $14.62 | $26.25 | 185,380 | — | — |
| 2005-10-26 | $14.88 | $26.73 | 229,840 | — | — |
| 2005-10-25 | $15.07 | $27.07 | 195,260 | — | — |
| 2005-10-24 | $15.38 | $27.63 | 282,880 | — | — |
| 2005-10-21 | $15.24 | $27.37 | 335,140 | — | — |
| 2005-10-20 | $15.29 | $27.46 | 260,000 | — | — |
| 2005-10-19 | $15.65 | $28.12 | 235,560 | — | — |
| 2005-10-18 | $15.35 | $27.57 | 202,540 | — | — |
| 2005-10-17 | $15.38 | $27.63 | 221,260 | — | — |
| 2005-10-14 | $15.52 | $27.88 | 415,740 | — | — |
| 2005-10-13 | $15.37 | $27.61 | 246,740 | — | — |
| 2005-10-12 | $15.38 | $27.62 | 271,700 | — | — |
| 2005-10-11 | $15.59 | $28.00 | 398,580 | — | — |
| 2005-10-10 | $15.81 | $28.40 | 642,980 | — | — |
| 2005-10-07 | $15.52 | $27.88 | 633,100 | — | — |
| 2005-10-06 | $15.70 | $28.20 | 606,840 | — | — |
| 2005-10-05 | $16.48 | $29.59 | 333,320 | — | — |
| 2005-10-04 | $16.95 | $30.45 | 347,100 | — | — |
| 2005-10-03 | $17.08 | $30.67 | 626,340 | — | — |
| 2005-09-30 | $16.87 | $30.31 | 644,020 | — | — |
| 2005-09-29 | $16.83 | $30.22 | 264,160 | — | — |
| 2005-09-28 | $16.61 | $29.83 | 303,160 | — | — |
| 2005-09-27 | $16.37 | $29.41 | 209,560 | — | — |
| 2005-09-26 | $16.32 | $29.32 | 126,880 | — | — |
| 2005-09-23 | $16.21 | $29.12 | 161,720 | — | — |
| 2005-09-22 | $15.96 | $28.67 | 239,720 | — | — |
| 2005-09-21 | $15.87 | $28.50 | 274,040 | — | — |
| 2005-09-20 | $15.87 | $28.51 | 274,820 | — | — |
| 2005-09-19 | $15.93 | $28.61 | 377,780 | — | — |
| 2005-09-16 | $15.38 | $27.63 | 371,800 | — | — |
| 2005-09-15 | $15.22 | $27.33 | 160,160 | — | — |
| 2005-09-14 | $15.29 | $27.46 | 212,420 | — | — |
| 2005-09-13 | $15.37 | $27.61 | 117,000 | — | — |
| 2005-09-12 | $15.35 | $27.56 | 210,860 | — | — |
| 2005-09-09 | $15.37 | $27.60 | 330,460 | — | — |
| 2005-09-08 | $15.38 | $27.63 | 435,240 | — | — |
| 2005-09-07 | $15.58 | $27.99 | 250,640 | — | — |
| 2005-09-06 | $15.31 | $27.49 | 187,200 | — | — |
| 2005-09-02 | $15.17 | $27.25 | 541,840 | — | — |
| 2005-09-01 | $14.78 | $26.54 | 79,300 | — | — |
| 2005-08-31 | $14.59 | $26.20 | 208,260 | — | — |
| 2005-08-30 | $14.42 | $25.91 | 188,760 | — | — |
| 2005-08-29 | $14.58 | $26.18 | 146,640 | — | — |
| 2005-08-26 | $14.44 | $25.94 | 75,920 | — | — |
| 2005-08-25 | $14.22 | $25.53 | 93,080 | — | — |
| 2005-08-24 | $14.31 | $25.70 | 218,660 | — | — |
| 2005-08-23 | $14.35 | $25.77 | 205,140 | — | — |
| 2005-08-22 | $14.33 | $25.73 | 179,660 | — | — |
| 2005-08-19 | $14.38 | $25.84 | 279,500 | — | — |
| 2005-08-18 | $14.12 | $25.35 | 128,180 | — | — |
| 2005-08-17 | $14.46 | $25.97 | 208,000 | — | — |
| 2005-08-16 | $14.56 | $26.15 | 169,520 | — | — |
| 2005-08-15 | $14.41 | $25.89 | 89,960 | — | — |
| 2005-08-12 | $14.30 | $25.69 | 208,780 | — | — |
| 2005-08-11 | $14.56 | $26.15 | 286,260 | — | — |
| 2005-08-10 | $14.79 | $26.56 | 476,840 | — | — |
| 2005-08-09 | $14.40 | $25.87 | 346,320 | — | — |
| 2005-08-08 | $14.40 | $25.86 | 131,300 | — | — |
| 2005-08-05 | $14.31 | $25.70 | 127,660 | — | — |
| 2005-08-04 | $14.15 | $25.42 | 307,580 | — | — |
| 2005-08-03 | $14.13 | $25.37 | 346,320 | — | — |
| 2005-08-02 | $13.85 | $24.87 | 250,640 | — | — |
| 2005-08-01 | $13.50 | $24.25 | 171,600 | — | — |
| 2005-07-29 | $13.19 | $23.69 | 117,520 | — | — |
| 2005-07-28 | $13.26 | $23.81 | 128,440 | — | — |
| 2005-07-27 | $13.08 | $23.49 | 289,900 | — | — |
| 2005-07-26 | $13.08 | $23.50 | 121,680 | — | — |
| 2005-07-25 | $12.99 | $23.33 | 205,660 | — | — |
| 2005-07-22 | $13.00 | $23.36 | 304,980 | — | — |
| 2005-07-21 | $12.99 | $23.34 | 71,500 | — | — |
| 2005-07-20 | $12.82 | $23.03 | 233,480 | — | — |
| 2005-07-19 | $12.98 | $23.32 | 268,580 | — | — |
| 2005-07-18 | $12.69 | $22.80 | 95,680 | — | — |
| 2005-07-15 | $12.74 | $22.88 | 143,520 | — | — |
| 2005-07-14 | $12.73 | $22.87 | 508,820 | — | — |
| 2005-07-13 | $12.73 | $22.86 | 67,080 | — | — |
| 2005-07-12 | $12.76 | $22.92 | 123,240 | — | — |
| 2005-07-11 | $12.70 | $22.80 | 245,180 | — | — |
| 2005-07-08 | $12.65 | $22.73 | 511,160 | — | — |
| 2005-07-07 | $12.36 | $22.20 | 178,100 | — | — |
| 2005-07-06 | $12.38 | $22.24 | 523,120 | — | — |
| 2005-07-05 | $12.35 | $22.18 | 463,580 | — | — |
| 2005-07-01 | $12.38 | $22.24 | 278,460 | — | — |
| 2005-06-30 | $12.42 | $22.31 | 387,400 | — | — |
| 2005-06-29 | $12.40 | $22.28 | 316,940 | — | — |
| 2005-06-28 | $12.58 | $22.59 | 387,920 | — | — |
| 2005-06-27 | $12.69 | $22.80 | 253,240 | — | — |
| 2005-06-24 | $12.65 | $22.73 | 203,060 | — | — |
| 2005-06-23 | $12.65 | $22.71 | 169,000 | — | — |
| 2005-06-22 | $12.81 | $23.00 | 448,760 | — | — |
| 2005-06-21 | $12.85 | $23.07 | 476,580 | — | — |
| 2005-06-20 | $12.62 | $22.67 | 135,980 | — | — |
| 2005-06-17 | $12.62 | $22.66 | 217,620 | — | — |
| 2005-06-16 | $12.58 | $22.60 | 391,820 | — | — |
| 2005-06-15 | $12.46 | $22.38 | 124,800 | — | — |
| 2005-06-14 | $12.46 | $22.38 | 156,780 | — | — |
| 2005-06-13 | $12.42 | $22.31 | 169,260 | — | — |
| 2005-06-10 | $12.38 | $22.24 | 82,160 | — | — |
| 2005-06-09 | $12.32 | $22.12 | 79,300 | — | — |
| 2005-06-08 | $12.38 | $22.24 | 258,960 | — | — |
| 2005-06-07 | $12.33 | $22.14 | 190,840 | — | — |
| 2005-06-06 | $12.39 | $22.26 | 266,500 | — | — |
| 2005-06-03 | $12.27 | $22.04 | 129,220 | — | — |
| 2005-06-02 | $12.28 | $22.06 | 265,720 | — | — |
| 2005-06-01 | $12.15 | $21.82 | 398,320 | — | — |
| 2005-05-31 | $12.00 | $21.55 | 290,160 | — | — |
| 2005-05-27 | $11.94 | $21.45 | 105,040 | — | — |
| 2005-05-26 | $12.00 | $21.55 | 160,160 | — | — |
| 2005-05-25 | $11.89 | $21.35 | 121,680 | — | — |
| 2005-05-24 | $11.99 | $21.54 | 94,900 | — | — |
| 2005-05-23 | $12.03 | $21.62 | 80,080 | — | — |
| 2005-05-20 | $12.03 | $21.60 | 144,040 | — | — |
| 2005-05-19 | $11.93 | $21.42 | 343,980 | — | — |
| 2005-05-18 | $11.85 | $21.28 | 436,540 | — | — |
| 2005-05-17 | $11.95 | $21.46 | 225,420 | — | — |
| 2005-05-16 | $11.90 | $21.37 | 144,560 | — | — |
| 2005-05-13 | $11.87 | $21.33 | 46,800 | — | — |
| 2005-05-12 | $12.04 | $21.62 | 448,240 | — | — |
| 2005-05-11 | $11.93 | $21.43 | 580,840 | — | — |
| 2005-05-10 | $12.28 | $22.05 | 210,340 | — | — |
| 2005-05-09 | $12.47 | $22.39 | 193,960 | — | — |
| 2005-05-06 | $12.60 | $22.62 | 368,160 | — | — |
| 2005-05-05 | $12.77 | $22.94 | 416,780 | — | — |
| 2005-05-04 | $12.72 | $22.85 | 113,360 | — | — |
| 2005-05-03 | $12.51 | $22.47 | 153,140 | — | — |
| 2005-05-02 | $12.48 | $22.42 | 381,680 | — | — |
| 2005-04-29 | $12.07 | $21.68 | 517,140 | — | — |
| 2005-04-28 | $11.69 | $21.00 | 170,820 | — | — |
| 2005-04-27 | $11.83 | $21.24 | 113,360 | — | — |
| 2005-04-26 | $12.75 | $21.59 | 276,640 | — | — |
| 2005-04-25 | $12.73 | $21.55 | 279,240 | — | — |
| 2005-04-22 | $12.40 | $21.00 | 75,660 | — | — |
| 2005-04-21 | $12.37 | $20.95 | 127,400 | — | — |
| 2005-04-20 | $12.40 | $21.01 | 151,320 | — | — |
| 2005-04-19 | $12.49 | $21.16 | 420,420 | — | — |
| 2005-04-18 | $12.62 | $21.36 | 410,540 | — | — |
| 2005-04-15 | $12.50 | $21.16 | 195,260 | — | — |
| 2005-04-14 | $12.68 | $21.47 | 86,320 | — | — |
| 2005-04-13 | $12.82 | $21.71 | 36,400 | — | — |
| 2005-04-12 | $12.93 | $21.89 | 592,020 | — | — |
| 2005-04-11 | $13.02 | $22.05 | 60,580 | — | — |
| 2005-04-08 | $13.10 | $22.18 | 115,960 | — | — |
| 2005-04-07 | $13.27 | $22.47 | 119,600 | — | — |
| 2005-04-06 | $13.15 | $22.26 | 181,220 | — | — |
| 2005-04-05 | $13.00 | $22.02 | 311,220 | — | — |
| 2005-04-04 | $12.63 | $21.40 | 61,620 | — | — |
| 2005-04-01 | $12.44 | $21.07 | 137,280 | — | — |
| 2005-03-31 | $12.74 | $21.58 | 83,720 | — | — |
| 2005-03-30 | $12.50 | $21.18 | 144,820 | — | — |
| 2005-03-29 | $12.26 | $20.77 | 175,500 | — | — |
| 2005-03-28 | $12.56 | $21.27 | 62,660 | — | — |
| 2005-03-24 | $12.37 | $20.95 | 84,760 | — | — |
| 2005-03-23 | $12.31 | $20.84 | 134,940 | — | — |
| 2005-03-22 | $12.70 | $21.51 | 104,000 | — | — |
| 2005-03-21 | $12.82 | $21.71 | 107,380 | — | — |
| 2005-03-18 | $13.15 | $22.28 | 188,760 | — | — |
| 2005-03-17 | $13.05 | $22.11 | 155,220 | — | — |
| 2005-03-16 | $13.04 | $22.08 | 184,860 | — | — |
| 2005-03-15 | $12.72 | $21.53 | 254,280 | — | — |
| 2005-03-14 | $12.94 | $21.92 | 95,940 | — | — |
| 2005-03-11 | $12.85 | $21.76 | 125,840 | — | — |
| 2005-03-10 | $12.69 | $21.49 | 138,320 | — | — |
| 2005-03-09 | $13.04 | $22.08 | 211,120 | — | — |
| 2005-03-08 | $12.90 | $21.85 | 349,440 | — | — |
| 2005-03-07 | $12.72 | $21.55 | 335,660 | — | — |
| 2005-03-04 | $13.13 | $22.24 | 228,020 | — | — |
| 2005-03-03 | $13.12 | $22.21 | 218,920 | — | — |
| 2005-03-02 | $13.08 | $22.15 | 212,160 | — | — |
| 2005-03-01 | $13.32 | $22.56 | 124,020 | — | — |
| 2005-02-28 | $13.56 | $22.96 | 184,860 | — | — |
| 2005-02-25 | $13.56 | $22.96 | 271,700 | — | — |
| 2005-02-24 | $12.98 | $21.98 | 152,360 | — | — |
| 2005-02-23 | $12.74 | $21.57 | 60,060 | — | — |
| 2005-02-22 | $12.69 | $21.49 | 214,760 | — | — |
| 2005-02-18 | $12.68 | $21.47 | 78,780 | — | — |
| 2005-02-17 | $12.73 | $21.57 | 236,600 | — | — |
| 2005-02-16 | $12.68 | $21.48 | 477,360 | — | — |
| 2005-02-15 | $12.93 | $21.91 | 176,020 | — | — |
| 2005-02-14 | $13.13 | $22.24 | 131,300 | — | — |
| 2005-02-11 | $13.06 | $22.11 | 195,000 | — | — |
| 2005-02-10 | $12.73 | $21.56 | 70,980 | — | — |
| 2005-02-09 | $12.85 | $21.76 | 213,200 | — | — |
| 2005-02-08 | $12.79 | $21.66 | 106,860 | — | — |
| 2005-02-07 | $12.73 | $21.55 | 130,000 | — | — |
| 2005-02-04 | $12.74 | $21.58 | 137,800 | — | — |
| 2005-02-03 | $12.83 | $21.72 | 157,300 | — | — |
| 2005-02-02 | $12.64 | $21.40 | 122,720 | — | — |
| 2005-02-01 | $12.67 | $21.46 | 249,340 | — | — |
| 2005-01-31 | $12.44 | $21.07 | 259,480 | — | — |
| 2005-01-28 | $12.30 | $20.84 | 352,040 | — | — |
| 2005-01-27 | $12.11 | $20.51 | 169,780 | — | — |
| 2005-01-26 | $12.12 | $20.53 | 158,080 | — | — |
| 2005-01-25 | $11.81 | $20.00 | 208,000 | — | — |
| 2005-01-24 | $12.04 | $20.39 | 157,300 | — | — |
| 2005-01-21 | $12.33 | $20.89 | 128,440 | — | — |
| 2005-01-20 | $12.35 | $20.91 | 113,100 | — | — |
| 2005-01-19 | $12.35 | $20.91 | 181,740 | — | — |
| 2005-01-18 | $12.33 | $20.88 | 406,120 | — | — |
| 2005-01-14 | $12.73 | $21.56 | 216,320 | — | — |
| 2005-01-13 | $12.80 | $21.68 | 205,140 | — | — |
| 2005-01-12 | $12.71 | $21.52 | 193,180 | — | — |
| 2005-01-11 | $12.69 | $21.49 | 389,740 | — | — |
| 2005-01-10 | $12.95 | $21.93 | 278,200 | — | — |
| 2005-01-07 | $12.94 | $21.91 | 290,160 | — | — |
| 2005-01-06 | $12.59 | $21.33 | 124,020 | — | — |
| 2005-01-05 | $12.58 | $21.31 | 208,780 | — | — |
| 2005-01-04 | $12.60 | $21.34 | 297,440 | — | — |
| 2005-01-03 | $12.87 | $21.80 | 357,500 | — | — |