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
- 1980-03-17 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 | $11.06 | $15.23 | 131,800 | — | — |
| 2005-12-29 | $11.17 | $15.38 | 70,800 | — | — |
| 2005-12-28 | $11.10 | $15.29 | 119,200 | — | — |
| 2005-12-27 | $11.16 | $15.33 | 153,900 | — | — |
| 2005-12-23 | $11.46 | $15.74 | 85,600 | — | — |
| 2005-12-22 | $11.40 | $15.66 | 60,300 | — | — |
| 2005-12-21 | $11.44 | $15.71 | 83,100 | — | — |
| 2005-12-20 | $11.31 | $15.53 | 117,900 | — | — |
| 2005-12-19 | $11.32 | $15.55 | 157,300 | — | — |
| 2005-12-16 | $11.25 | $15.45 | 326,400 | — | — |
| 2005-12-15 | $11.49 | $15.78 | 344,800 | — | — |
| 2005-12-14 | $11.79 | $16.19 | 76,500 | — | — |
| 2005-12-13 | $11.93 | $16.39 | 101,300 | — | — |
| 2005-12-12 | $12.11 | $16.63 | 123,200 | — | — |
| 2005-12-09 | $11.93 | $16.39 | 84,700 | — | — |
| 2005-12-08 | $11.95 | $16.41 | 118,500 | — | — |
| 2005-12-07 | $12.04 | $16.54 | 80,700 | — | — |
| 2005-12-06 | $11.99 | $16.47 | 470,300 | — | — |
| 2005-12-05 | $11.98 | $16.45 | 151,100 | — | — |
| 2005-12-02 | $12.30 | $16.89 | 130,800 | — | — |
| 2005-12-01 | $12.32 | $16.92 | 230,800 | — | — |
| 2005-11-30 | $12.03 | $16.52 | 171,800 | — | — |
| 2005-11-29 | $11.94 | $16.40 | 101,800 | — | — |
| 2005-11-28 | $11.86 | $16.29 | 90,900 | — | — |
| 2005-11-25 | $12.29 | $16.88 | 20,200 | — | — |
| 2005-11-23 | $12.37 | $16.99 | 257,800 | — | — |
| 2005-11-22 | $12.48 | $17.14 | 104,500 | — | — |
| 2005-11-21 | $12.14 | $16.67 | 449,900 | — | — |
| 2005-11-18 | $11.96 | $16.43 | 134,300 | — | — |
| 2005-11-17 | $11.98 | $16.45 | 106,300 | — | — |
| 2005-11-16 | $11.74 | $16.13 | 118,800 | — | — |
| 2005-11-15 | $11.94 | $16.40 | 284,800 | — | — |
| 2005-11-14 | $12.40 | $17.03 | 240,700 | — | — |
| 2005-11-11 | $12.33 | $16.94 | 177,200 | — | — |
| 2005-11-10 | $12.50 | $17.17 | 114,400 | — | — |
| 2005-11-09 | $12.39 | $17.02 | 130,300 | — | — |
| 2005-11-08 | $12.12 | $16.65 | 138,800 | — | — |
| 2005-11-07 | $12.14 | $16.67 | 381,200 | — | — |
| 2005-11-04 | $12.05 | $16.55 | 169,400 | — | — |
| 2005-11-03 | $12.15 | $16.69 | 220,700 | — | — |
| 2005-11-02 | $12.00 | $16.48 | 265,100 | — | — |
| 2005-11-01 | $11.73 | $16.11 | 127,200 | — | — |
| 2005-10-31 | $11.78 | $16.18 | 115,600 | — | — |
| 2005-10-28 | $11.70 | $16.07 | 161,500 | — | — |
| 2005-10-27 | $11.63 | $15.97 | 129,100 | — | — |
| 2005-10-26 | $12.00 | $16.48 | 111,900 | — | — |
| 2005-10-25 | $11.93 | $16.39 | 125,200 | — | — |
| 2005-10-24 | $12.28 | $16.87 | 86,200 | — | — |
| 2005-10-21 | $12.18 | $16.73 | 110,200 | — | — |
| 2005-10-20 | $11.99 | $16.47 | 184,700 | — | — |
| 2005-10-19 | $12.45 | $17.10 | 152,000 | — | — |
| 2005-10-18 | $11.81 | $16.22 | 102,400 | — | — |
| 2005-10-17 | $12.09 | $16.61 | 116,000 | — | — |
| 2005-10-14 | $12.01 | $16.50 | 142,800 | — | — |
| 2005-10-13 | $12.10 | $16.62 | 168,500 | — | — |
| 2005-10-12 | $11.48 | $15.77 | 137,100 | — | — |
| 2005-10-11 | $11.54 | $15.85 | 134,300 | — | — |
| 2005-10-10 | $11.59 | $15.92 | 64,400 | — | — |
| 2005-10-07 | $11.74 | $16.13 | 75,200 | — | — |
| 2005-10-06 | $11.52 | $15.82 | 214,300 | — | — |
| 2005-10-05 | $11.71 | $16.08 | 220,800 | — | — |
| 2005-10-04 | $12.45 | $17.10 | 212,800 | — | — |
| 2005-10-03 | $12.40 | $17.03 | 110,700 | — | — |
| 2005-09-30 | $12.10 | $16.62 | 72,500 | — | — |
| 2005-09-29 | $12.01 | $16.50 | 96,200 | — | — |
| 2005-09-28 | $11.66 | $16.02 | 80,400 | — | — |
| 2005-09-27 | $11.74 | $16.08 | 313,400 | — | — |
| 2005-09-26 | $11.68 | $16.00 | 87,100 | — | — |
| 2005-09-23 | $11.55 | $15.82 | 59,000 | — | — |
| 2005-09-22 | $11.54 | $15.81 | 104,100 | — | — |
| 2005-09-21 | $11.45 | $15.69 | 198,200 | — | — |
| 2005-09-20 | $11.79 | $16.15 | 139,900 | — | — |
| 2005-09-19 | $11.84 | $16.22 | 179,100 | — | — |
| 2005-09-16 | $12.28 | $16.82 | 256,300 | — | — |
| 2005-09-15 | $12.38 | $16.96 | 91,900 | — | — |
| 2005-09-14 | $12.45 | $17.06 | 133,000 | — | — |
| 2005-09-13 | $12.77 | $17.49 | 110,500 | — | — |
| 2005-09-12 | $13.00 | $17.81 | 82,900 | — | — |
| 2005-09-09 | $12.89 | $17.66 | 333,700 | — | — |
| 2005-09-08 | $12.60 | $17.26 | 99,300 | — | — |
| 2005-09-07 | $12.63 | $17.30 | 114,800 | — | — |
| 2005-09-06 | $12.80 | $17.54 | 150,400 | — | — |
| 2005-09-02 | $12.26 | $16.80 | 169,300 | — | — |
| 2005-09-01 | $12.24 | $16.77 | 267,700 | — | — |
| 2005-08-31 | $12.44 | $17.04 | 113,200 | — | — |
| 2005-08-30 | $12.07 | $16.54 | 103,000 | — | — |
| 2005-08-29 | $12.12 | $16.60 | 95,600 | — | — |
| 2005-08-26 | $11.87 | $16.26 | 120,600 | — | — |
| 2005-08-25 | $11.79 | $16.15 | 63,600 | — | — |
| 2005-08-24 | $11.61 | $15.91 | 107,700 | — | — |
| 2005-08-23 | $11.38 | $15.59 | 83,400 | — | — |
| 2005-08-22 | $11.65 | $15.96 | 68,600 | — | — |
| 2005-08-19 | $11.54 | $15.81 | 40,600 | — | — |
| 2005-08-18 | $11.47 | $15.71 | 60,000 | — | — |
| 2005-08-17 | $11.49 | $15.74 | 81,000 | — | — |
| 2005-08-16 | $11.57 | $15.85 | 133,500 | — | — |
| 2005-08-15 | $11.82 | $16.19 | 112,300 | — | — |
| 2005-08-12 | $11.65 | $15.96 | 107,300 | — | — |
| 2005-08-11 | $11.60 | $15.89 | 166,400 | — | — |
| 2005-08-10 | $11.37 | $15.58 | 113,000 | — | — |
| 2005-08-09 | $11.25 | $15.41 | 115,900 | — | — |
| 2005-08-08 | $11.24 | $15.40 | 118,800 | — | — |
| 2005-08-05 | $11.35 | $15.55 | 154,300 | — | — |
| 2005-08-04 | $11.28 | $15.45 | 152,400 | — | — |
| 2005-08-03 | $11.74 | $16.08 | 223,800 | — | — |
| 2005-08-02 | $12.01 | $16.45 | 160,100 | — | — |
| 2005-08-01 | $11.99 | $16.43 | 196,700 | — | — |
| 2005-07-29 | $12.34 | $16.91 | 235,000 | — | — |
| 2005-07-28 | $12.51 | $17.14 | 328,700 | — | — |
| 2005-07-27 | $13.07 | $17.91 | 122,500 | — | — |
| 2005-07-26 | $13.01 | $17.82 | 73,800 | — | — |
| 2005-07-25 | $12.92 | $17.70 | 91,700 | — | — |
| 2005-07-22 | $13.08 | $17.92 | 86,600 | — | — |
| 2005-07-21 | $12.85 | $17.60 | 112,900 | — | — |
| 2005-07-20 | $13.28 | $18.19 | 114,900 | — | — |
| 2005-07-19 | $13.14 | $18.00 | 73,200 | — | — |
| 2005-07-18 | $12.69 | $17.39 | 65,300 | — | — |
| 2005-07-15 | $12.90 | $17.67 | 55,500 | — | — |
| 2005-07-14 | $12.89 | $17.66 | 38,700 | — | — |
| 2005-07-13 | $12.93 | $17.71 | 30,600 | — | — |
| 2005-07-12 | $13.00 | $17.81 | 128,100 | — | — |
| 2005-07-11 | $13.00 | $17.81 | 130,800 | — | — |
| 2005-07-08 | $12.74 | $17.45 | 138,500 | — | — |
| 2005-07-07 | $12.24 | $16.77 | 103,700 | — | — |
| 2005-07-06 | $12.44 | $17.04 | 283,100 | — | — |
| 2005-07-05 | $12.76 | $17.48 | 96,500 | — | — |
| 2005-07-01 | $12.38 | $16.96 | 79,100 | — | — |
| 2005-06-30 | $12.29 | $16.84 | 169,200 | — | — |
| 2005-06-29 | $12.45 | $17.06 | 164,900 | — | — |
| 2005-06-28 | $12.66 | $17.34 | 175,300 | — | — |
| 2005-06-27 | $12.03 | $16.48 | 217,300 | — | — |
| 2005-06-24 | $11.87 | $16.26 | 236,200 | — | — |
| 2005-06-23 | $11.77 | $16.12 | 194,000 | — | — |
| 2005-06-22 | $11.70 | $16.03 | 89,200 | — | — |
| 2005-06-21 | $11.81 | $16.14 | 62,400 | — | — |
| 2005-06-20 | $11.75 | $16.06 | 85,900 | — | — |
| 2005-06-17 | $11.80 | $16.12 | 224,000 | — | — |
| 2005-06-16 | $11.95 | $16.33 | 183,500 | — | — |
| 2005-06-15 | $11.67 | $15.95 | 209,000 | — | — |
| 2005-06-14 | $11.53 | $15.76 | 124,100 | — | — |
| 2005-06-13 | $11.44 | $15.63 | 110,700 | — | — |
| 2005-06-10 | $11.36 | $15.52 | 70,900 | — | — |
| 2005-06-09 | $11.19 | $15.29 | 249,300 | — | — |
| 2005-06-08 | $11.11 | $15.18 | 188,200 | — | — |
| 2005-06-07 | $11.18 | $15.28 | 117,900 | — | — |
| 2005-06-06 | $11.05 | $15.10 | 120,100 | — | — |
| 2005-06-03 | $11.17 | $15.26 | 243,700 | — | — |
| 2005-06-02 | $11.33 | $15.48 | 129,600 | — | — |
| 2005-06-01 | $11.15 | $15.24 | 246,700 | — | — |
| 2005-05-31 | $10.65 | $14.55 | 350,800 | — | — |
| 2005-05-27 | $11.46 | $15.66 | 161,600 | — | — |
| 2005-05-26 | $11.44 | $15.63 | 98,600 | — | — |
| 2005-05-25 | $11.09 | $15.15 | 112,700 | — | — |
| 2005-05-24 | $11.32 | $15.47 | 111,700 | — | — |
| 2005-05-23 | $11.26 | $15.39 | 63,100 | — | — |
| 2005-05-20 | $11.30 | $15.44 | 92,100 | — | — |
| 2005-05-19 | $11.49 | $15.70 | 132,400 | — | — |
| 2005-05-18 | $11.24 | $15.36 | 149,300 | — | — |
| 2005-05-17 | $10.86 | $14.84 | 150,400 | — | — |
| 2005-05-16 | $10.95 | $14.96 | 99,700 | — | — |
| 2005-05-13 | $10.83 | $14.80 | 106,700 | — | — |
| 2005-05-12 | $10.61 | $14.50 | 73,900 | — | — |
| 2005-05-11 | $10.86 | $14.84 | 94,900 | — | — |
| 2005-05-10 | $10.81 | $14.77 | 107,600 | — | — |
| 2005-05-09 | $11.02 | $15.06 | 84,400 | — | — |
| 2005-05-06 | $10.83 | $14.80 | 40,000 | — | — |
| 2005-05-05 | $10.75 | $14.69 | 71,100 | — | — |
| 2005-05-04 | $10.98 | $15.00 | 145,500 | — | — |
| 2005-05-03 | $10.67 | $14.58 | 162,300 | — | — |
| 2005-05-02 | $10.49 | $14.33 | 87,800 | — | — |
| 2005-04-29 | $10.55 | $14.42 | 184,100 | — | — |
| 2005-04-28 | $10.48 | $14.32 | 170,100 | — | — |
| 2005-04-27 | $10.84 | $14.81 | 163,100 | — | — |
| 2005-04-26 | $11.36 | $15.52 | 148,500 | — | — |
| 2005-04-25 | $11.62 | $15.88 | 123,700 | — | — |
| 2005-04-22 | $11.76 | $16.07 | 133,100 | — | — |
| 2005-04-21 | $11.86 | $16.21 | 120,100 | — | — |
| 2005-04-20 | $11.55 | $15.78 | 91,600 | — | — |
| 2005-04-19 | $11.80 | $16.12 | 76,700 | — | — |
| 2005-04-18 | $11.54 | $15.77 | 217,500 | — | — |
| 2005-04-15 | $11.50 | $15.72 | 251,800 | — | — |
| 2005-04-14 | $11.91 | $16.28 | 105,200 | — | — |
| 2005-04-13 | $12.33 | $16.85 | 94,700 | — | — |
| 2005-04-12 | $12.76 | $17.44 | 129,500 | — | — |
| 2005-04-11 | $12.57 | $17.18 | 227,900 | — | — |
| 2005-04-08 | $12.85 | $17.56 | 105,100 | — | — |
| 2005-04-07 | $12.97 | $17.72 | 175,600 | — | — |
| 2005-04-06 | $12.80 | $17.49 | 94,700 | — | — |
| 2005-04-05 | $12.80 | $17.49 | 68,700 | — | — |
| 2005-04-04 | $12.84 | $17.55 | 131,700 | — | — |
| 2005-04-01 | $12.50 | $17.08 | 209,100 | — | — |
| 2005-03-31 | $13.00 | $17.76 | 106,600 | — | — |
| 2005-03-30 | $13.05 | $17.83 | 67,000 | — | — |
| 2005-03-29 | $12.90 | $17.63 | 148,300 | — | — |
| 2005-03-28 | $12.95 | $17.70 | 154,600 | — | — |
| 2005-03-24 | $13.12 | $17.93 | 97,200 | — | — |
| 2005-03-23 | $12.84 | $17.55 | 247,300 | — | — |
| 2005-03-22 | $13.22 | $18.07 | 101,900 | — | — |
| 2005-03-21 | $13.19 | $17.98 | 173,600 | — | — |
| 2005-03-18 | $12.95 | $17.66 | 290,500 | — | — |
| 2005-03-17 | $13.02 | $17.75 | 93,900 | — | — |
| 2005-03-16 | $13.02 | $17.75 | 255,500 | — | — |
| 2005-03-15 | $12.98 | $17.70 | 154,200 | — | — |
| 2005-03-14 | $13.39 | $18.26 | 64,200 | — | — |
| 2005-03-11 | $13.14 | $17.92 | 111,300 | — | — |
| 2005-03-10 | $13.39 | $18.26 | 82,700 | — | — |
| 2005-03-09 | $13.46 | $18.35 | 86,400 | — | — |
| 2005-03-08 | $13.55 | $18.47 | 108,200 | — | — |
| 2005-03-07 | $13.87 | $18.91 | 85,800 | — | — |
| 2005-03-04 | $13.67 | $18.64 | 63,500 | — | — |
| 2005-03-03 | $13.64 | $18.60 | 77,000 | — | — |
| 2005-03-02 | $13.62 | $18.57 | 209,800 | — | — |
| 2005-03-01 | $13.82 | $18.84 | 180,900 | — | — |
| 2005-02-28 | $13.15 | $17.93 | 146,200 | — | — |
| 2005-02-25 | $13.32 | $18.16 | 78,900 | — | — |
| 2005-02-24 | $12.85 | $17.52 | 126,000 | — | — |
| 2005-02-23 | $12.67 | $17.27 | 67,300 | — | — |
| 2005-02-22 | $12.69 | $17.30 | 154,200 | — | — |
| 2005-02-18 | $13.18 | $17.97 | 117,100 | — | — |
| 2005-02-17 | $13.52 | $18.43 | 94,900 | — | — |
| 2005-02-16 | $13.86 | $18.90 | 141,300 | — | — |
| 2005-02-15 | $13.52 | $18.43 | 143,100 | — | — |
| 2005-02-14 | $13.75 | $18.75 | 99,000 | — | — |
| 2005-02-11 | $13.66 | $18.62 | 100,700 | — | — |
| 2005-02-10 | $13.06 | $17.81 | 91,500 | — | — |
| 2005-02-09 | $13.20 | $18.00 | 111,800 | — | — |
| 2005-02-08 | $13.79 | $18.80 | 145,700 | — | — |
| 2005-02-07 | $13.51 | $18.42 | 156,700 | — | — |
| 2005-02-04 | $13.13 | $17.90 | 301,700 | — | — |
| 2005-02-03 | $12.81 | $17.47 | 162,300 | — | — |
| 2005-02-02 | $13.29 | $18.12 | 150,400 | — | — |
| 2005-02-01 | $13.37 | $18.23 | 192,500 | — | — |
| 2005-01-31 | $13.31 | $18.15 | 381,300 | — | — |
| 2005-01-28 | $12.73 | $17.36 | 364,000 | — | — |
| 2005-01-27 | $11.93 | $16.27 | 101,400 | — | — |
| 2005-01-26 | $11.84 | $16.14 | 216,500 | — | — |
| 2005-01-25 | $11.57 | $15.77 | 156,600 | — | — |
| 2005-01-24 | $11.47 | $15.64 | 126,900 | — | — |
| 2005-01-21 | $11.75 | $16.02 | 416,400 | — | — |
| 2005-01-20 | $11.85 | $16.16 | 232,600 | — | — |
| 2005-01-19 | $11.90 | $16.22 | 204,600 | — | — |
| 2005-01-18 | $12.18 | $16.61 | 149,900 | — | — |
| 2005-01-14 | $11.80 | $16.09 | 106,700 | — | — |
| 2005-01-13 | $11.42 | $15.57 | 252,800 | — | — |
| 2005-01-12 | $11.72 | $15.98 | 196,600 | — | — |
| 2005-01-11 | $11.93 | $16.27 | 104,100 | — | — |
| 2005-01-10 | $12.20 | $16.63 | 158,400 | — | — |
| 2005-01-07 | $11.94 | $16.28 | 132,300 | — | — |
| 2005-01-06 | $11.89 | $16.21 | 123,000 | — | — |
| 2005-01-05 | $12.01 | $16.37 | 183,900 | — | — |
| 2005-01-04 | $12.87 | $17.55 | 347,600 | — | — |
| 2005-01-03 | $13.33 | $18.17 | 170,500 | — | — |