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
- 1999-01-27 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 | $13.90 | $21.25 | 19,400 | — | — |
| 2005-12-29 | $13.71 | $20.96 | 16,300 | — | — |
| 2005-12-28 | $13.75 | $21.02 | 34,400 | — | — |
| 2005-12-27 | $13.80 | $21.10 | 28,800 | — | — |
| 2005-12-23 | $13.65 | $20.87 | 17,300 | — | — |
| 2005-12-22 | $13.65 | $20.87 | 35,600 | — | — |
| 2005-12-21 | $13.68 | $20.92 | 35,600 | — | — |
| 2005-12-20 | $13.64 | $20.85 | 28,500 | — | — |
| 2005-12-19 | $13.69 | $20.93 | 19,200 | — | — |
| 2005-12-16 | $13.67 | $20.90 | 11,200 | — | — |
| 2005-12-15 | $13.70 | $20.95 | 5,100 | — | — |
| 2005-12-14 | $13.68 | $20.92 | 21,300 | — | — |
| 2005-12-13 | $13.68 | $20.92 | 21,900 | — | — |
| 2005-12-12 | $13.68 | $20.92 | 14,200 | — | — |
| 2005-12-09 | $13.61 | $20.81 | 20,600 | — | — |
| 2005-12-08 | $13.67 | $20.90 | 12,200 | — | — |
| 2005-12-07 | $13.72 | $20.87 | 15,400 | — | — |
| 2005-12-06 | $13.71 | $20.86 | 17,700 | — | — |
| 2005-12-05 | $13.67 | $20.80 | 27,900 | — | — |
| 2005-12-02 | $13.67 | $20.80 | 27,000 | — | — |
| 2005-12-01 | $13.63 | $20.74 | 34,700 | — | — |
| 2005-11-30 | $13.65 | $20.77 | 36,700 | — | — |
| 2005-11-29 | $13.61 | $20.71 | 19,600 | — | — |
| 2005-11-28 | $13.57 | $20.65 | 17,100 | — | — |
| 2005-11-25 | $13.53 | $20.59 | 4,800 | — | — |
| 2005-11-23 | $13.47 | $20.49 | 11,200 | — | — |
| 2005-11-22 | $13.41 | $20.40 | 10,400 | — | — |
| 2005-11-21 | $13.54 | $20.60 | 28,600 | — | — |
| 2005-11-18 | $13.45 | $20.46 | 16,900 | — | — |
| 2005-11-17 | $13.33 | $20.28 | 34,900 | — | — |
| 2005-11-16 | $13.52 | $20.57 | 6,600 | — | — |
| 2005-11-15 | $13.51 | $20.55 | 34,300 | — | — |
| 2005-11-14 | $13.52 | $20.57 | 19,200 | — | — |
| 2005-11-11 | $13.70 | $20.84 | 12,700 | — | — |
| 2005-11-10 | $13.79 | $20.98 | 10,400 | — | — |
| 2005-11-09 | $13.83 | $21.04 | 7,200 | — | — |
| 2005-11-08 | $13.80 | $21.00 | 6,400 | — | — |
| 2005-11-07 | $13.80 | $20.89 | 12,200 | — | — |
| 2005-11-04 | $13.82 | $20.92 | 19,600 | — | — |
| 2005-11-03 | $13.93 | $21.09 | 8,900 | — | — |
| 2005-11-02 | $13.87 | $21.00 | 7,600 | — | — |
| 2005-11-01 | $13.91 | $21.06 | 9,500 | — | — |
| 2005-10-31 | $13.88 | $21.02 | 6,400 | — | — |
| 2005-10-28 | $13.87 | $21.00 | 7,000 | — | — |
| 2005-10-27 | $13.85 | $20.97 | 14,000 | — | — |
| 2005-10-26 | $13.88 | $21.02 | 22,500 | — | — |
| 2005-10-25 | $13.97 | $21.15 | 7,700 | — | — |
| 2005-10-24 | $13.90 | $21.05 | 39,900 | — | — |
| 2005-10-21 | $13.82 | $20.92 | 8,100 | — | — |
| 2005-10-20 | $13.64 | $20.65 | 5,900 | — | — |
| 2005-10-19 | $13.60 | $20.59 | 38,700 | — | — |
| 2005-10-18 | $13.69 | $20.73 | 10,500 | — | — |
| 2005-10-17 | $13.86 | $20.98 | 22,900 | — | — |
| 2005-10-14 | $13.90 | $21.05 | 26,300 | — | — |
| 2005-10-13 | $14.04 | $21.26 | 11,700 | — | — |
| 2005-10-12 | $14.33 | $21.70 | 19,700 | — | — |
| 2005-10-11 | $14.53 | $22.00 | 3,300 | — | — |
| 2005-10-10 | $14.49 | $21.94 | 9,300 | — | — |
| 2005-10-07 | $14.53 | $22.00 | 7,900 | — | — |
| 2005-10-06 | $14.60 | $22.11 | 10,700 | — | — |
| 2005-10-05 | $14.61 | $22.02 | 4,900 | — | — |
| 2005-10-04 | $14.59 | $21.99 | 13,600 | — | — |
| 2005-10-03 | $14.74 | $22.21 | 3,500 | — | — |
| 2005-09-30 | $14.56 | $21.94 | 12,400 | — | — |
| 2005-09-29 | $14.39 | $21.69 | 11,400 | — | — |
| 2005-09-28 | $14.48 | $21.82 | 32,400 | — | — |
| 2005-09-27 | $14.44 | $21.76 | 13,700 | — | — |
| 2005-09-26 | $14.55 | $21.93 | 8,100 | — | — |
| 2005-09-23 | $14.61 | $22.02 | 10,500 | — | — |
| 2005-09-22 | $14.68 | $22.12 | 13,600 | — | — |
| 2005-09-21 | $14.79 | $22.29 | 9,400 | — | — |
| 2005-09-20 | $14.88 | $22.43 | 11,900 | — | — |
| 2005-09-19 | $14.79 | $22.29 | 9,300 | — | — |
| 2005-09-16 | $14.73 | $22.20 | 6,600 | — | — |
| 2005-09-15 | $14.75 | $22.23 | 3,300 | — | — |
| 2005-09-14 | $14.79 | $22.29 | 7,000 | — | — |
| 2005-09-13 | $14.87 | $22.41 | 33,800 | — | — |
| 2005-09-12 | $14.81 | $22.32 | 20,500 | — | — |
| 2005-09-09 | $14.87 | $22.41 | 19,000 | — | — |
| 2005-09-08 | $14.79 | $22.29 | 24,000 | — | — |
| 2005-09-07 | $14.90 | $22.46 | 3,300 | — | — |
| 2005-09-06 | $15.01 | $22.52 | 20,000 | — | — |
| 2005-09-02 | $14.85 | $22.28 | 15,500 | — | — |
| 2005-09-01 | $14.74 | $22.12 | 17,200 | — | — |
| 2005-08-31 | $14.74 | $22.12 | 10,900 | — | — |
| 2005-08-30 | $14.72 | $22.09 | 7,800 | — | — |
| 2005-08-29 | $14.77 | $22.16 | 10,000 | — | — |
| 2005-08-26 | $14.68 | $22.03 | 19,100 | — | — |
| 2005-08-25 | $14.71 | $22.07 | 10,700 | — | — |
| 2005-08-24 | $14.72 | $22.09 | 5,100 | — | — |
| 2005-08-23 | $14.70 | $22.06 | 8,500 | — | — |
| 2005-08-22 | $14.72 | $22.09 | 13,200 | — | — |
| 2005-08-19 | $14.74 | $22.12 | 2,100 | — | — |
| 2005-08-18 | $14.74 | $22.12 | 8,300 | — | — |
| 2005-08-17 | $14.68 | $22.03 | 6,400 | — | — |
| 2005-08-16 | $14.72 | $22.09 | 5,700 | — | — |
| 2005-08-15 | $14.62 | $21.94 | 1,500 | — | — |
| 2005-08-12 | $14.71 | $22.07 | 6,500 | — | — |
| 2005-08-11 | $14.63 | $21.95 | 15,800 | — | — |
| 2005-08-10 | $14.68 | $22.03 | 6,000 | — | — |
| 2005-08-09 | $14.76 | $22.15 | 2,200 | — | — |
| 2005-08-08 | $14.76 | $22.15 | 4,900 | — | — |
| 2005-08-05 | $14.90 | $22.26 | 3,600 | — | — |
| 2005-08-04 | $14.79 | $22.09 | 2,700 | — | — |
| 2005-08-03 | $14.79 | $22.09 | 19,600 | — | — |
| 2005-08-02 | $14.78 | $22.08 | 2,400 | — | — |
| 2005-08-01 | $14.75 | $22.03 | 4,900 | — | — |
| 2005-07-29 | $14.77 | $22.06 | 2,200 | — | — |
| 2005-07-28 | $14.75 | $22.03 | 9,400 | — | — |
| 2005-07-27 | $14.83 | $22.15 | 3,400 | — | — |
| 2005-07-26 | $14.75 | $22.03 | 4,400 | — | — |
| 2005-07-25 | $14.78 | $22.08 | 1,100 | — | — |
| 2005-07-22 | $14.82 | $22.14 | 4,800 | — | — |
| 2005-07-21 | $14.79 | $22.09 | 300 | — | — |
| 2005-07-20 | $14.72 | $21.99 | 14,900 | — | — |
| 2005-07-19 | $14.82 | $22.14 | 9,300 | — | — |
| 2005-07-18 | $14.73 | $22.00 | 3,300 | — | — |
| 2005-07-15 | $14.76 | $22.05 | 4,400 | — | — |
| 2005-07-14 | $14.80 | $22.11 | 6,800 | — | — |
| 2005-07-13 | $14.77 | $22.06 | 7,400 | — | — |
| 2005-07-12 | $14.75 | $22.03 | 14,800 | — | — |
| 2005-07-11 | $14.79 | $22.09 | 8,500 | — | — |
| 2005-07-08 | $14.76 | $22.05 | 32,100 | — | — |
| 2005-07-07 | $14.75 | $22.03 | 10,400 | — | — |
| 2005-07-06 | $14.80 | $22.01 | 22,300 | — | — |
| 2005-07-05 | $14.88 | $22.12 | 15,700 | — | — |
| 2005-07-01 | $14.98 | $22.27 | 9,700 | — | — |
| 2005-06-30 | $15.25 | $22.67 | 12,500 | — | — |
| 2005-06-29 | $15.03 | $22.35 | 2,500 | — | — |
| 2005-06-28 | $15.00 | $22.30 | 12,200 | — | — |
| 2005-06-27 | $14.99 | $22.29 | 8,200 | — | — |
| 2005-06-24 | $14.99 | $22.29 | 6,600 | — | — |
| 2005-06-23 | $14.93 | $22.20 | 5,200 | — | — |
| 2005-06-22 | $14.90 | $22.15 | 6,200 | — | — |
| 2005-06-21 | $14.88 | $22.12 | 5,400 | — | — |
| 2005-06-20 | $14.85 | $22.08 | 3,600 | — | — |
| 2005-06-17 | $14.78 | $21.98 | 8,100 | — | — |
| 2005-06-16 | $14.85 | $22.08 | 13,200 | — | — |
| 2005-06-15 | $14.69 | $21.84 | 7,000 | — | — |
| 2005-06-14 | $14.70 | $21.86 | 8,800 | — | — |
| 2005-06-13 | $14.74 | $21.92 | 10,000 | — | — |
| 2005-06-10 | $14.73 | $21.90 | 7,500 | — | — |
| 2005-06-09 | $14.65 | $21.78 | 6,000 | — | — |
| 2005-06-08 | $14.71 | $21.87 | 9,200 | — | — |
| 2005-06-07 | $14.77 | $21.96 | 13,500 | — | — |
| 2005-06-06 | $14.76 | $21.83 | 9,500 | — | — |
| 2005-06-03 | $14.73 | $21.79 | 5,600 | — | — |
| 2005-06-02 | $14.76 | $21.83 | 14,000 | — | — |
| 2005-06-01 | $14.63 | $21.64 | 16,700 | — | — |
| 2005-05-31 | $14.60 | $21.60 | 11,200 | — | — |
| 2005-05-27 | $14.60 | $21.60 | 4,500 | — | — |
| 2005-05-26 | $14.50 | $21.45 | 9,200 | — | — |
| 2005-05-25 | $14.58 | $21.57 | 4,800 | — | — |
| 2005-05-24 | $14.65 | $21.67 | 7,400 | — | — |
| 2005-05-23 | $14.64 | $21.66 | 12,900 | — | — |
| 2005-05-20 | $14.54 | $21.51 | 10,600 | — | — |
| 2005-05-19 | $14.54 | $21.51 | 8,300 | — | — |
| 2005-05-18 | $14.56 | $21.54 | 6,100 | — | — |
| 2005-05-17 | $14.54 | $21.51 | 17,300 | — | — |
| 2005-05-16 | $14.63 | $21.64 | 4,900 | — | — |
| 2005-05-13 | $14.59 | $21.58 | 5,000 | — | — |
| 2005-05-12 | $14.53 | $21.49 | 2,300 | — | — |
| 2005-05-11 | $14.55 | $21.52 | 9,000 | — | — |
| 2005-05-10 | $14.47 | $21.41 | 5,000 | — | — |
| 2005-05-09 | $14.40 | $21.30 | 4,400 | — | — |
| 2005-05-06 | $14.45 | $21.38 | 3,900 | — | — |
| 2005-05-05 | $14.53 | $21.49 | 12,400 | — | — |
| 2005-05-04 | $14.60 | $21.49 | 20,800 | — | — |
| 2005-05-03 | $14.66 | $21.58 | 13,000 | — | — |
| 2005-05-02 | $14.68 | $21.60 | 15,600 | — | — |
| 2005-04-29 | $14.94 | $21.99 | 3,500 | — | — |
| 2005-04-28 | $14.93 | $21.97 | 10,700 | — | — |
| 2005-04-27 | $14.95 | $22.00 | 8,500 | — | — |
| 2005-04-26 | $14.75 | $21.71 | 5,800 | — | — |
| 2005-04-25 | $14.71 | $21.65 | 9,800 | — | — |
| 2005-04-22 | $14.58 | $21.46 | 13,100 | — | — |
| 2005-04-21 | $14.48 | $21.31 | 4,500 | — | — |
| 2005-04-20 | $14.53 | $21.38 | 4,500 | — | — |
| 2005-04-19 | $14.75 | $21.71 | 12,800 | — | — |
| 2005-04-18 | $14.61 | $21.50 | 2,000 | — | — |
| 2005-04-15 | $14.65 | $21.56 | 17,600 | — | — |
| 2005-04-14 | $14.51 | $21.35 | 6,200 | — | — |
| 2005-04-13 | $14.58 | $21.46 | 4,100 | — | — |
| 2005-04-12 | $14.53 | $21.38 | 14,700 | — | — |
| 2005-04-11 | $14.48 | $21.31 | 4,600 | — | — |
| 2005-04-08 | $14.40 | $21.19 | 3,900 | — | — |
| 2005-04-07 | $14.31 | $21.06 | 5,800 | — | — |
| 2005-04-06 | $14.42 | $21.10 | 21,200 | — | — |
| 2005-04-05 | $14.38 | $21.05 | 8,500 | — | — |
| 2005-04-04 | $14.40 | $21.08 | 300 | — | — |
| 2005-04-01 | $14.50 | $21.22 | 12,500 | — | — |
| 2005-03-31 | $14.26 | $20.87 | 22,400 | — | — |
| 2005-03-30 | $14.15 | $20.71 | 13,100 | — | — |
| 2005-03-29 | $14.13 | $20.68 | 7,200 | — | — |
| 2005-03-28 | $13.99 | $20.48 | 16,900 | — | — |
| 2005-03-24 | $14.03 | $20.53 | 20,800 | — | — |
| 2005-03-23 | $14.21 | $20.80 | 4,700 | — | — |
| 2005-03-22 | $14.48 | $21.19 | 6,000 | — | — |
| 2005-03-21 | $14.44 | $21.13 | 6,900 | — | — |
| 2005-03-18 | $14.42 | $21.10 | 4,900 | — | — |
| 2005-03-17 | $14.52 | $21.25 | 14,600 | — | — |
| 2005-03-16 | $14.36 | $21.02 | 22,500 | — | — |
| 2005-03-15 | $14.57 | $21.32 | 16,400 | — | — |
| 2005-03-14 | $14.57 | $21.32 | 43,300 | — | — |
| 2005-03-11 | $14.85 | $21.73 | 10,400 | — | — |
| 2005-03-10 | $14.84 | $21.72 | 7,500 | — | — |
| 2005-03-09 | $15.00 | $21.95 | 12,900 | — | — |
| 2005-03-08 | $15.09 | $22.08 | 6,700 | — | — |
| 2005-03-07 | $15.18 | $22.22 | 6,600 | — | — |
| 2005-03-04 | $15.27 | $22.23 | 11,700 | — | — |
| 2005-03-03 | $15.17 | $22.09 | 1,600 | — | — |
| 2005-03-02 | $15.21 | $22.14 | 13,700 | — | — |
| 2005-03-01 | $15.24 | $22.19 | 46,400 | — | — |
| 2005-02-28 | $15.20 | $22.13 | 6,000 | — | — |
| 2005-02-25 | $15.32 | $22.30 | 10,400 | — | — |
| 2005-02-24 | $15.45 | $22.49 | 8,600 | — | — |
| 2005-02-23 | $15.20 | $22.13 | 6,900 | — | — |
| 2005-02-22 | $15.30 | $22.28 | 2,900 | — | — |
| 2005-02-18 | $15.37 | $22.38 | 13,700 | — | — |
| 2005-02-17 | $15.37 | $22.38 | 18,400 | — | — |
| 2005-02-16 | $15.42 | $22.45 | 9,200 | — | — |
| 2005-02-15 | $15.31 | $22.29 | 19,800 | — | — |
| 2005-02-14 | $15.75 | $22.93 | 12,700 | — | — |
| 2005-02-11 | $15.51 | $22.58 | 7,600 | — | — |
| 2005-02-10 | $15.40 | $22.42 | 9,600 | — | — |
| 2005-02-09 | $15.29 | $22.26 | 10,700 | — | — |
| 2005-02-08 | $15.39 | $22.41 | 6,800 | — | — |
| 2005-02-07 | $15.41 | $22.44 | 18,000 | — | — |
| 2005-02-04 | $15.29 | $22.14 | 19,100 | — | — |
| 2005-02-03 | $15.25 | $22.09 | 5,000 | — | — |
| 2005-02-02 | $15.35 | $22.23 | 4,800 | — | — |
| 2005-02-01 | $15.23 | $22.06 | 6,800 | — | — |
| 2005-01-31 | $15.40 | $22.30 | 6,700 | — | — |
| 2005-01-28 | $15.25 | $22.09 | 4,900 | — | — |
| 2005-01-27 | $15.18 | $21.98 | 2,400 | — | — |
| 2005-01-26 | $15.06 | $21.81 | 10,500 | — | — |
| 2005-01-25 | $15.10 | $21.87 | 19,600 | — | — |
| 2005-01-24 | $15.01 | $21.74 | 8,400 | — | — |
| 2005-01-21 | $15.04 | $21.78 | 11,600 | — | — |
| 2005-01-20 | $15.00 | $21.72 | 4,600 | — | — |
| 2005-01-19 | $14.78 | $21.41 | 16,100 | — | — |
| 2005-01-18 | $14.99 | $21.71 | 7,300 | — | — |
| 2005-01-14 | $14.83 | $21.48 | 13,300 | — | — |
| 2005-01-13 | $14.95 | $21.65 | 5,800 | — | — |
| 2005-01-12 | $15.00 | $21.72 | 3,900 | — | — |
| 2005-01-11 | $14.88 | $21.55 | 800 | — | — |
| 2005-01-10 | $15.00 | $21.72 | 9,500 | — | — |
| 2005-01-07 | $14.90 | $21.58 | 11,200 | — | — |
| 2005-01-06 | $15.00 | $21.72 | 18,500 | — | — |
| 2005-01-05 | $15.09 | $21.74 | 5,300 | — | — |
| 2005-01-04 | $15.10 | $21.75 | 9,400 | — | — |
| 2005-01-03 | $15.10 | $21.75 | 11,400 | — | — |