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
- 1987-11-24 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 | $14.41 | $14.40 | 508,400 | — | — |
| 2005-12-29 | $14.96 | $14.96 | 224,600 | — | — |
| 2005-12-28 | $14.86 | $14.86 | 254,200 | — | — |
| 2005-12-27 | $15.20 | $15.20 | 313,000 | — | — |
| 2005-12-23 | $15.21 | $15.21 | 129,400 | — | — |
| 2005-12-22 | $15.24 | $15.24 | 452,800 | — | — |
| 2005-12-21 | $15.27 | $15.26 | 366,200 | — | — |
| 2005-12-20 | $15.04 | $15.04 | 475,800 | — | — |
| 2005-12-19 | $14.91 | $14.90 | 539,800 | — | — |
| 2005-12-16 | $14.96 | $14.96 | 475,800 | — | — |
| 2005-12-15 | $15.01 | $15.01 | 362,400 | — | — |
| 2005-12-14 | $15.06 | $15.06 | 240,800 | — | — |
| 2005-12-13 | $15.36 | $15.35 | 560,400 | — | — |
| 2005-12-12 | $15.03 | $15.02 | 358,800 | — | — |
| 2005-12-09 | $14.90 | $14.90 | 316,600 | — | — |
| 2005-12-08 | $15.14 | $15.14 | 2,621,200 | — | — |
| 2005-12-07 | $14.15 | $14.15 | 543,200 | — | — |
| 2005-12-06 | $14.18 | $14.18 | 553,400 | — | — |
| 2005-12-05 | $14.01 | $14.01 | 516,000 | — | — |
| 2005-12-02 | $14.40 | $14.40 | 210,800 | — | — |
| 2005-12-01 | $14.52 | $14.52 | 428,200 | — | — |
| 2005-11-30 | $14.43 | $14.43 | 349,600 | — | — |
| 2005-11-29 | $14.54 | $14.54 | 284,400 | — | — |
| 2005-11-28 | $14.38 | $14.38 | 466,600 | — | — |
| 2005-11-25 | $14.99 | $14.99 | 53,000 | — | — |
| 2005-11-23 | $15.00 | $14.99 | 387,400 | — | — |
| 2005-11-22 | $15.06 | $15.06 | 518,600 | — | — |
| 2005-11-21 | $14.91 | $14.91 | 306,600 | — | — |
| 2005-11-18 | $14.55 | $14.55 | 559,200 | — | — |
| 2005-11-17 | $14.69 | $14.69 | 410,200 | — | — |
| 2005-11-16 | $14.38 | $14.38 | 238,000 | — | — |
| 2005-11-15 | $14.49 | $14.49 | 326,000 | — | — |
| 2005-11-14 | $14.43 | $14.43 | 498,600 | — | — |
| 2005-11-11 | $14.30 | $14.30 | 335,000 | — | — |
| 2005-11-10 | $14.07 | $14.07 | 538,000 | — | — |
| 2005-11-09 | $14.08 | $14.08 | 2,508,200 | — | — |
| 2005-11-08 | $13.97 | $13.97 | 3,657,000 | — | — |
| 2005-11-07 | $17.77 | $17.77 | 625,400 | — | — |
| 2005-11-04 | $17.37 | $17.37 | 259,400 | — | — |
| 2005-11-03 | $17.59 | $17.59 | 494,400 | — | — |
| 2005-11-02 | $16.93 | $16.93 | 417,400 | — | — |
| 2005-11-01 | $16.63 | $16.63 | 367,400 | — | — |
| 2005-10-31 | $16.95 | $16.95 | 437,400 | — | — |
| 2005-10-28 | $17.11 | $17.11 | 131,200 | — | — |
| 2005-10-27 | $16.55 | $16.55 | 397,800 | — | — |
| 2005-10-26 | $17.03 | $17.03 | 207,600 | — | — |
| 2005-10-25 | $17.49 | $17.49 | 175,400 | — | — |
| 2005-10-24 | $17.43 | $17.43 | 507,400 | — | — |
| 2005-10-21 | $16.77 | $16.77 | 163,200 | — | — |
| 2005-10-20 | $16.30 | $16.30 | 211,000 | — | — |
| 2005-10-19 | $16.95 | $16.95 | 481,200 | — | — |
| 2005-10-18 | $16.55 | $16.55 | 195,600 | — | — |
| 2005-10-17 | $16.83 | $16.83 | 173,400 | — | — |
| 2005-10-14 | $16.70 | $16.70 | 261,200 | — | — |
| 2005-10-13 | $16.14 | $16.14 | 621,400 | — | — |
| 2005-10-12 | $16.17 | $16.17 | 459,600 | — | — |
| 2005-10-11 | $16.69 | $16.69 | 331,200 | — | — |
| 2005-10-10 | $16.92 | $16.92 | 553,200 | — | — |
| 2005-10-07 | $16.50 | $16.50 | 326,200 | — | — |
| 2005-10-06 | $16.53 | $16.53 | 476,800 | — | — |
| 2005-10-05 | $16.83 | $16.83 | 528,200 | — | — |
| 2005-10-04 | $17.33 | $17.33 | 572,600 | — | — |
| 2005-10-03 | $17.26 | $17.26 | 443,000 | — | — |
| 2005-09-30 | $16.98 | $16.98 | 323,800 | — | — |
| 2005-09-29 | $16.90 | $16.90 | 276,400 | — | — |
| 2005-09-28 | $16.70 | $16.70 | 565,200 | — | — |
| 2005-09-27 | $16.38 | $16.38 | 579,000 | — | — |
| 2005-09-26 | $16.45 | $16.45 | 656,600 | — | — |
| 2005-09-23 | $16.23 | $16.23 | 472,600 | — | — |
| 2005-09-22 | $16.65 | $16.65 | 356,000 | — | — |
| 2005-09-21 | $16.29 | $16.29 | 381,200 | — | — |
| 2005-09-20 | $16.23 | $16.23 | 555,200 | — | — |
| 2005-09-19 | $16.22 | $16.22 | 630,800 | — | — |
| 2005-09-16 | $15.78 | $15.77 | 728,400 | — | — |
| 2005-09-15 | $15.90 | $15.90 | 451,000 | — | — |
| 2005-09-14 | $15.84 | $15.84 | 1,007,200 | — | — |
| 2005-09-13 | $16.07 | $16.07 | 983,400 | — | — |
| 2005-09-12 | $16.79 | $16.79 | 1,504,200 | — | — |
| 2005-09-09 | $15.61 | $15.60 | 611,200 | — | — |
| 2005-09-08 | $14.99 | $14.99 | 629,400 | — | — |
| 2005-09-07 | $15.53 | $15.52 | 1,243,600 | — | — |
| 2005-09-06 | $14.92 | $14.92 | 1,268,000 | — | — |
| 2005-09-02 | $14.90 | $14.90 | 1,748,400 | — | — |
| 2005-09-01 | $14.45 | $14.45 | 1,841,000 | — | — |
| 2005-08-31 | $13.94 | $13.94 | 1,119,400 | — | — |
| 2005-08-30 | $12.72 | $12.72 | 525,400 | — | — |
| 2005-08-29 | $12.25 | $12.25 | 524,600 | — | — |
| 2005-08-26 | $11.92 | $11.92 | 147,200 | — | — |
| 2005-08-25 | $12.24 | $12.24 | 195,800 | — | — |
| 2005-08-24 | $12.05 | $12.05 | 134,600 | — | — |
| 2005-08-23 | $12.19 | $12.19 | 287,400 | — | — |
| 2005-08-22 | $12.14 | $12.14 | 340,800 | — | — |
| 2005-08-19 | $12.02 | $12.02 | 218,000 | — | — |
| 2005-08-18 | $11.96 | $11.96 | 276,800 | — | — |
| 2005-08-17 | $11.85 | $11.85 | 403,800 | — | — |
| 2005-08-16 | $11.69 | $11.69 | 244,000 | — | — |
| 2005-08-15 | $12.00 | $12.00 | 395,200 | — | — |
| 2005-08-12 | $11.46 | $11.46 | 220,000 | — | — |
| 2005-08-11 | $11.52 | $11.52 | 220,000 | — | — |
| 2005-08-10 | $11.33 | $11.33 | 287,800 | — | — |
| 2005-08-09 | $11.80 | $11.80 | 317,800 | — | — |
| 2005-08-08 | $11.64 | $11.64 | 183,400 | — | — |
| 2005-08-05 | $11.66 | $11.66 | 274,200 | — | — |
| 2005-08-04 | $12.07 | $12.07 | 200,200 | — | — |
| 2005-08-03 | $12.42 | $12.42 | 204,800 | — | — |
| 2005-08-02 | $12.65 | $12.65 | 201,400 | — | — |
| 2005-08-01 | $12.90 | $12.90 | 544,000 | — | — |
| 2005-07-29 | $12.18 | $12.18 | 349,200 | — | — |
| 2005-07-28 | $12.84 | $12.84 | 343,600 | — | — |
| 2005-07-27 | $12.13 | $12.13 | 70,200 | — | — |
| 2005-07-26 | $11.93 | $11.93 | 141,600 | — | — |
| 2005-07-25 | $12.21 | $12.21 | 167,800 | — | — |
| 2005-07-22 | $12.35 | $12.35 | 117,000 | — | — |
| 2005-07-21 | $12.20 | $12.20 | 484,600 | — | — |
| 2005-07-20 | $11.95 | $11.95 | 102,200 | — | — |
| 2005-07-19 | $11.75 | $11.75 | 100,800 | — | — |
| 2005-07-18 | $11.63 | $11.63 | 148,600 | — | — |
| 2005-07-15 | $11.81 | $11.81 | 116,800 | — | — |
| 2005-07-14 | $11.51 | $11.51 | 103,600 | — | — |
| 2005-07-13 | $11.86 | $11.86 | 128,200 | — | — |
| 2005-07-12 | $11.95 | $11.95 | 168,600 | — | — |
| 2005-07-11 | $12.04 | $12.04 | 397,600 | — | — |
| 2005-07-08 | $11.88 | $11.88 | 368,800 | — | — |
| 2005-07-07 | $11.40 | $11.40 | 258,400 | — | — |
| 2005-07-06 | $11.46 | $11.46 | 353,200 | — | — |
| 2005-07-05 | $11.30 | $11.30 | 311,200 | — | — |
| 2005-07-01 | $11.13 | $11.13 | 256,000 | — | — |
| 2005-06-30 | $10.84 | $10.84 | 413,400 | — | — |
| 2005-06-29 | $10.80 | $10.80 | 542,800 | — | — |
| 2005-06-28 | $11.08 | $11.08 | 380,000 | — | — |
| 2005-06-27 | $10.90 | $10.90 | 377,200 | — | — |
| 2005-06-24 | $11.15 | $11.15 | 1,740,400 | — | — |
| 2005-06-23 | $11.40 | $11.40 | 414,800 | — | — |
| 2005-06-22 | $12.00 | $12.00 | 503,200 | — | — |
| 2005-06-21 | $11.57 | $11.57 | 382,400 | — | — |
| 2005-06-20 | $11.40 | $11.40 | 274,800 | — | — |
| 2005-06-17 | $11.59 | $11.59 | 466,800 | — | — |
| 2005-06-16 | $11.82 | $11.82 | 533,600 | — | — |
| 2005-06-15 | $11.73 | $11.73 | 492,200 | — | — |
| 2005-06-14 | $11.57 | $11.57 | 548,200 | — | — |
| 2005-06-13 | $11.11 | $11.11 | 1,101,000 | — | — |
| 2005-06-10 | $10.45 | $10.45 | 249,000 | — | — |
| 2005-06-09 | $10.12 | $10.12 | 293,000 | — | — |
| 2005-06-08 | $10.29 | $10.29 | 260,000 | — | — |
| 2005-06-07 | $10.26 | $10.26 | 220,600 | — | — |
| 2005-06-06 | $10.35 | $10.35 | 207,400 | — | — |
| 2005-06-03 | $10.20 | $10.20 | 145,400 | — | — |
| 2005-06-02 | $10.30 | $10.30 | 266,200 | — | — |
| 2005-06-01 | $10.43 | $10.43 | 301,200 | — | — |
| 2005-05-31 | $10.38 | $10.38 | 449,800 | — | — |
| 2005-05-27 | $10.19 | $10.19 | 348,200 | — | — |
| 2005-05-26 | $10.13 | $10.13 | 331,600 | — | — |
| 2005-05-25 | $10.15 | $10.15 | 687,400 | — | — |
| 2005-05-24 | $10.23 | $10.23 | 454,000 | — | — |
| 2005-05-23 | $10.57 | $10.57 | 1,283,400 | — | — |
| 2005-05-20 | $10.00 | $10.00 | 163,000 | — | — |
| 2005-05-19 | $9.96 | $9.96 | 540,600 | — | — |
| 2005-05-18 | $10.00 | $10.00 | 1,019,000 | — | — |
| 2005-05-17 | $9.67 | $9.67 | 171,200 | — | — |
| 2005-05-16 | $9.60 | $9.60 | 376,600 | — | — |
| 2005-05-13 | $9.48 | $9.48 | 354,000 | — | — |
| 2005-05-12 | $9.49 | $9.49 | 440,800 | — | — |
| 2005-05-11 | $9.70 | $9.70 | 299,600 | — | — |
| 2005-05-10 | $9.65 | $9.65 | 182,000 | — | — |
| 2005-05-09 | $9.87 | $9.87 | 436,400 | — | — |
| 2005-05-06 | $9.83 | $9.83 | 990,000 | — | — |
| 2005-05-05 | $8.82 | $8.82 | 304,400 | — | — |
| 2005-05-04 | $8.58 | $8.58 | 117,000 | — | — |
| 2005-05-03 | $8.44 | $8.44 | 325,600 | — | — |
| 2005-05-02 | $8.52 | $8.52 | 383,000 | — | — |
| 2005-04-29 | $8.30 | $8.30 | 278,000 | — | — |
| 2005-04-28 | $8.25 | $8.25 | 318,800 | — | — |
| 2005-04-27 | $7.95 | $7.95 | 312,400 | — | — |
| 2005-04-26 | $7.90 | $7.90 | 208,800 | — | — |
| 2005-04-25 | $7.96 | $7.96 | 370,800 | — | — |
| 2005-04-22 | $8.36 | $8.36 | 155,600 | — | — |
| 2005-04-21 | $8.48 | $8.48 | 233,600 | — | — |
| 2005-04-20 | $8.43 | $8.43 | 119,000 | — | — |
| 2005-04-19 | $8.87 | $8.87 | 185,200 | — | — |
| 2005-04-18 | $8.39 | $8.39 | 332,200 | — | — |
| 2005-04-15 | $8.19 | $8.19 | 354,000 | — | — |
| 2005-04-14 | $8.70 | $8.70 | 338,800 | — | — |
| 2005-04-13 | $9.41 | $9.41 | 104,600 | — | — |
| 2005-04-12 | $9.66 | $9.66 | 97,400 | — | — |
| 2005-04-11 | $9.58 | $9.58 | 131,800 | — | — |
| 2005-04-08 | $9.60 | $9.60 | 74,200 | — | — |
| 2005-04-07 | $9.59 | $9.59 | 174,800 | — | — |
| 2005-04-06 | $9.68 | $9.68 | 146,400 | — | — |
| 2005-04-05 | $9.89 | $9.89 | 426,800 | — | — |
| 2005-04-04 | $9.59 | $9.59 | 126,600 | — | — |
| 2005-04-01 | $9.37 | $9.37 | 285,000 | — | — |
| 2005-03-31 | $9.17 | $9.17 | 246,400 | — | — |
| 2005-03-30 | $9.17 | $9.17 | 284,200 | — | — |
| 2005-03-29 | $9.21 | $9.21 | 493,200 | — | — |
| 2005-03-28 | $9.64 | $9.64 | 538,400 | — | — |
| 2005-03-24 | $9.90 | $9.90 | 244,200 | — | — |
| 2005-03-23 | $9.65 | $9.65 | 227,800 | — | — |
| 2005-03-22 | $9.25 | $9.25 | 311,800 | — | — |
| 2005-03-21 | $9.41 | $9.41 | 384,200 | — | — |
| 2005-03-18 | $9.40 | $9.40 | 318,800 | — | — |
| 2005-03-17 | $9.68 | $9.68 | 351,600 | — | — |
| 2005-03-16 | $9.65 | $9.65 | 449,600 | — | — |
| 2005-03-15 | $9.89 | $9.89 | 2,234,800 | — | — |
| 2005-03-14 | $8.52 | $8.52 | 224,000 | — | — |
| 2005-03-11 | $8.74 | $8.74 | 224,000 | — | — |
| 2005-03-10 | $8.68 | $8.68 | 263,000 | — | — |
| 2005-03-09 | $8.70 | $8.70 | 462,800 | — | — |
| 2005-03-08 | $9.09 | $9.09 | 240,600 | — | — |
| 2005-03-07 | $9.20 | $9.20 | 185,000 | — | — |
| 2005-03-04 | $9.21 | $9.21 | 96,200 | — | — |
| 2005-03-03 | $9.33 | $9.33 | 89,400 | — | — |
| 2005-03-02 | $9.19 | $9.19 | 216,000 | — | — |
| 2005-03-01 | $9.03 | $9.03 | 207,800 | — | — |
| 2005-02-28 | $8.91 | $8.91 | 371,600 | — | — |
| 2005-02-25 | $8.68 | $8.68 | 348,200 | — | — |
| 2005-02-24 | $8.68 | $8.68 | 181,800 | — | — |
| 2005-02-23 | $8.64 | $8.64 | 236,000 | — | — |
| 2005-02-22 | $8.55 | $8.55 | 346,400 | — | — |
| 2005-02-18 | $8.91 | $8.91 | 170,600 | — | — |
| 2005-02-17 | $9.03 | $9.03 | 186,800 | — | — |
| 2005-02-16 | $9.05 | $9.05 | 227,800 | — | — |
| 2005-02-15 | $9.13 | $9.13 | 104,600 | — | — |
| 2005-02-14 | $9.25 | $9.25 | 74,800 | — | — |
| 2005-02-11 | $9.20 | $9.20 | 186,000 | — | — |
| 2005-02-10 | $9.55 | $9.55 | 101,000 | — | — |
| 2005-02-09 | $9.71 | $9.71 | 106,800 | — | — |
| 2005-02-08 | $9.84 | $9.84 | 52,000 | — | — |
| 2005-02-07 | $9.72 | $9.72 | 237,200 | — | — |
| 2005-02-04 | $9.87 | $9.87 | 179,600 | — | — |
| 2005-02-03 | $9.86 | $9.86 | 374,800 | — | — |
| 2005-02-02 | $9.78 | $9.78 | 157,000 | — | — |
| 2005-02-01 | $9.56 | $9.56 | 166,600 | — | — |
| 2005-01-31 | $9.42 | $9.42 | 252,000 | — | — |
| 2005-01-28 | $9.42 | $9.42 | 267,000 | — | — |
| 2005-01-27 | $9.59 | $9.59 | 237,600 | — | — |
| 2005-01-26 | $9.62 | $9.62 | 367,400 | — | — |
| 2005-01-25 | $9.80 | $9.80 | 449,800 | — | — |
| 2005-01-24 | $9.43 | $9.43 | 477,400 | — | — |
| 2005-01-21 | $9.02 | $9.02 | 304,000 | — | — |
| 2005-01-20 | $8.78 | $8.78 | 291,000 | — | — |
| 2005-01-19 | $8.97 | $8.97 | 173,600 | — | — |
| 2005-01-18 | $9.05 | $9.05 | 278,200 | — | — |
| 2005-01-14 | $9.13 | $9.13 | 590,800 | — | — |
| 2005-01-13 | $8.80 | $8.80 | 1,167,600 | — | — |
| 2005-01-12 | $7.70 | $7.70 | 215,200 | — | — |
| 2005-01-11 | $7.78 | $7.78 | 675,400 | — | — |
| 2005-01-10 | $7.51 | $7.51 | 156,600 | — | — |
| 2005-01-07 | $7.33 | $7.32 | 630,600 | — | — |
| 2005-01-06 | $6.96 | $6.96 | 294,400 | — | — |
| 2005-01-05 | $7.05 | $7.05 | 431,800 | — | — |
| 2005-01-04 | $7.20 | $7.20 | 598,400 | — | — |
| 2005-01-03 | $7.29 | $7.29 | 270,000 | — | — |