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
- 1997-10-29 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 | $12.79 | $12.79 | 61,200 | — | — |
| 2005-12-29 | $12.75 | $12.75 | 23,500 | — | — |
| 2005-12-28 | $12.71 | $12.71 | 47,300 | — | — |
| 2005-12-27 | $12.99 | $12.99 | 24,800 | — | — |
| 2005-12-23 | $13.23 | $13.23 | 25,300 | — | — |
| 2005-12-22 | $12.90 | $12.90 | 79,200 | — | — |
| 2005-12-21 | $13.06 | $13.06 | 81,800 | — | — |
| 2005-12-20 | $12.69 | $12.69 | 51,600 | — | — |
| 2005-12-19 | $12.87 | $12.87 | 111,200 | — | — |
| 2005-12-16 | $13.07 | $13.07 | 156,400 | — | — |
| 2005-12-15 | $12.80 | $12.80 | 99,000 | — | — |
| 2005-12-14 | $12.95 | $12.95 | 96,300 | — | — |
| 2005-12-13 | $12.90 | $12.90 | 146,200 | — | — |
| 2005-12-12 | $12.89 | $12.89 | 161,400 | — | — |
| 2005-12-09 | $12.80 | $12.80 | 112,000 | — | — |
| 2005-12-08 | $12.75 | $12.75 | 199,300 | — | — |
| 2005-12-07 | $11.96 | $11.96 | 198,200 | — | — |
| 2005-12-06 | $12.18 | $12.18 | 172,800 | — | — |
| 2005-12-05 | $12.33 | $12.33 | 83,400 | — | — |
| 2005-12-02 | $12.56 | $12.56 | 31,800 | — | — |
| 2005-12-01 | $12.69 | $12.69 | 100,000 | — | — |
| 2005-11-30 | $12.24 | $12.24 | 133,800 | — | — |
| 2005-11-29 | $11.90 | $11.90 | 81,600 | — | — |
| 2005-11-28 | $11.65 | $11.65 | 133,500 | — | — |
| 2005-11-25 | $12.90 | $12.90 | 5,800 | — | — |
| 2005-11-23 | $12.89 | $12.89 | 12,600 | — | — |
| 2005-11-22 | $12.97 | $12.97 | 35,400 | — | — |
| 2005-11-21 | $12.99 | $12.99 | 37,200 | — | — |
| 2005-11-18 | $13.00 | $13.00 | 40,500 | — | — |
| 2005-11-17 | $12.99 | $12.99 | 35,500 | — | — |
| 2005-11-16 | $12.66 | $12.66 | 66,700 | — | — |
| 2005-11-15 | $12.52 | $12.52 | 41,300 | — | — |
| 2005-11-14 | $12.58 | $12.58 | 35,600 | — | — |
| 2005-11-11 | $12.94 | $12.94 | 25,200 | — | — |
| 2005-11-10 | $13.00 | $13.00 | 46,400 | — | — |
| 2005-11-09 | $12.70 | $12.70 | 48,500 | — | — |
| 2005-11-08 | $12.62 | $12.62 | 35,800 | — | — |
| 2005-11-07 | $13.01 | $13.01 | 60,200 | — | — |
| 2005-11-04 | $13.06 | $13.06 | 183,600 | — | — |
| 2005-11-03 | $12.78 | $12.78 | 49,200 | — | — |
| 2005-11-02 | $12.80 | $12.80 | 76,100 | — | — |
| 2005-11-01 | $12.68 | $12.68 | 93,900 | — | — |
| 2005-10-31 | $12.72 | $12.72 | 63,600 | — | — |
| 2005-10-28 | $12.56 | $12.56 | 118,100 | — | — |
| 2005-10-27 | $12.16 | $12.16 | 69,200 | — | — |
| 2005-10-26 | $11.97 | $11.97 | 90,900 | — | — |
| 2005-10-25 | $12.09 | $12.09 | 185,800 | — | — |
| 2005-10-24 | $12.15 | $12.15 | 75,000 | — | — |
| 2005-10-21 | $12.09 | $12.09 | 36,700 | — | — |
| 2005-10-20 | $11.98 | $11.98 | 54,200 | — | — |
| 2005-10-19 | $12.14 | $12.14 | 156,100 | — | — |
| 2005-10-18 | $11.86 | $11.86 | 139,000 | — | — |
| 2005-10-17 | $12.49 | $12.49 | 125,700 | — | — |
| 2005-10-14 | $12.57 | $12.57 | 118,900 | — | — |
| 2005-10-13 | $12.51 | $12.51 | 70,800 | — | — |
| 2005-10-12 | $12.27 | $12.27 | 103,600 | — | — |
| 2005-10-11 | $12.20 | $12.20 | 68,900 | — | — |
| 2005-10-10 | $12.26 | $12.26 | 25,000 | — | — |
| 2005-10-07 | $12.48 | $12.48 | 45,900 | — | — |
| 2005-10-06 | $12.47 | $12.47 | 52,800 | — | — |
| 2005-10-05 | $12.55 | $12.55 | 90,400 | — | — |
| 2005-10-04 | $13.10 | $13.10 | 82,900 | — | — |
| 2005-10-03 | $13.40 | $13.40 | 46,500 | — | — |
| 2005-09-30 | $13.13 | $13.13 | 93,700 | — | — |
| 2005-09-29 | $13.30 | $13.30 | 65,500 | — | — |
| 2005-09-28 | $12.98 | $12.98 | 77,200 | — | — |
| 2005-09-27 | $13.19 | $13.19 | 35,400 | — | — |
| 2005-09-26 | $13.24 | $13.24 | 84,100 | — | — |
| 2005-09-23 | $12.63 | $12.63 | 51,100 | — | — |
| 2005-09-22 | $12.82 | $12.82 | 68,000 | — | — |
| 2005-09-21 | $12.72 | $12.72 | 121,400 | — | — |
| 2005-09-20 | $13.04 | $13.04 | 74,300 | — | — |
| 2005-09-19 | $12.95 | $12.95 | 66,400 | — | — |
| 2005-09-16 | $13.20 | $13.20 | 126,900 | — | — |
| 2005-09-15 | $13.09 | $13.09 | 34,100 | — | — |
| 2005-09-14 | $12.72 | $12.72 | 50,500 | — | — |
| 2005-09-13 | $12.99 | $12.99 | 32,900 | — | — |
| 2005-09-12 | $12.98 | $12.98 | 19,500 | — | — |
| 2005-09-09 | $12.80 | $12.80 | 56,300 | — | — |
| 2005-09-08 | $12.67 | $12.67 | 92,700 | — | — |
| 2005-09-07 | $12.50 | $12.50 | 129,700 | — | — |
| 2005-09-06 | $12.84 | $12.84 | 58,100 | — | — |
| 2005-09-02 | $12.89 | $12.89 | 96,000 | — | — |
| 2005-09-01 | $13.03 | $13.03 | 84,600 | — | — |
| 2005-08-31 | $13.24 | $13.24 | 39,900 | — | — |
| 2005-08-30 | $12.95 | $12.95 | 50,500 | — | — |
| 2005-08-29 | $12.99 | $12.99 | 40,500 | — | — |
| 2005-08-26 | $12.47 | $12.47 | 45,600 | — | — |
| 2005-08-25 | $12.95 | $12.95 | 39,700 | — | — |
| 2005-08-24 | $12.94 | $12.94 | 28,900 | — | — |
| 2005-08-23 | $13.01 | $13.01 | 25,900 | — | — |
| 2005-08-22 | $13.00 | $13.00 | 37,900 | — | — |
| 2005-08-19 | $12.70 | $12.70 | 108,700 | — | — |
| 2005-08-18 | $12.50 | $12.50 | 35,200 | — | — |
| 2005-08-17 | $12.99 | $12.99 | 14,300 | — | — |
| 2005-08-16 | $12.87 | $12.87 | 52,600 | — | — |
| 2005-08-15 | $12.95 | $12.95 | 51,700 | — | — |
| 2005-08-12 | $12.95 | $12.95 | 53,600 | — | — |
| 2005-08-11 | $13.14 | $13.14 | 57,100 | — | — |
| 2005-08-10 | $12.80 | $12.80 | 26,000 | — | — |
| 2005-08-09 | $13.15 | $13.15 | 22,600 | — | — |
| 2005-08-08 | $13.00 | $13.00 | 19,600 | — | — |
| 2005-08-05 | $13.11 | $13.11 | 47,900 | — | — |
| 2005-08-04 | $13.26 | $13.26 | 52,100 | — | — |
| 2005-08-03 | $12.93 | $12.93 | 21,100 | — | — |
| 2005-08-02 | $13.43 | $13.43 | 128,100 | — | — |
| 2005-08-01 | $13.69 | $13.69 | 57,300 | — | — |
| 2005-07-29 | $13.51 | $13.51 | 45,100 | — | — |
| 2005-07-28 | $13.41 | $13.41 | 40,300 | — | — |
| 2005-07-27 | $13.21 | $13.21 | 40,400 | — | — |
| 2005-07-26 | $13.35 | $13.35 | 66,000 | — | — |
| 2005-07-25 | $12.58 | $12.58 | 67,400 | — | — |
| 2005-07-22 | $13.02 | $13.02 | 38,700 | — | — |
| 2005-07-21 | $12.46 | $12.46 | 21,100 | — | — |
| 2005-07-20 | $12.68 | $12.68 | 66,500 | — | — |
| 2005-07-19 | $12.38 | $12.38 | 67,500 | — | — |
| 2005-07-18 | $12.10 | $12.10 | 63,800 | — | — |
| 2005-07-15 | $12.25 | $12.25 | 80,200 | — | — |
| 2005-07-14 | $12.27 | $12.27 | 138,300 | — | — |
| 2005-07-13 | $12.31 | $12.31 | 72,200 | — | — |
| 2005-07-12 | $12.57 | $12.57 | 71,800 | — | — |
| 2005-07-11 | $12.60 | $12.60 | 104,400 | — | — |
| 2005-07-08 | $12.49 | $12.49 | 121,800 | — | — |
| 2005-07-07 | $12.44 | $12.44 | 101,700 | — | — |
| 2005-07-06 | $12.40 | $12.40 | 143,500 | — | — |
| 2005-07-05 | $12.49 | $12.49 | 118,500 | — | — |
| 2005-07-01 | $12.35 | $12.35 | 80,200 | — | — |
| 2005-06-30 | $12.00 | $12.00 | 79,500 | — | — |
| 2005-06-29 | $12.08 | $12.08 | 64,000 | — | — |
| 2005-06-28 | $12.20 | $12.20 | 164,300 | — | — |
| 2005-06-27 | $11.71 | $11.71 | 100,700 | — | — |
| 2005-06-24 | $11.70 | $11.70 | 372,800 | — | — |
| 2005-06-23 | $11.76 | $11.76 | 473,000 | — | — |
| 2005-06-22 | $11.13 | $11.13 | 118,700 | — | — |
| 2005-06-21 | $11.06 | $11.06 | 80,900 | — | — |
| 2005-06-20 | $11.00 | $11.00 | 145,600 | — | — |
| 2005-06-17 | $11.26 | $11.26 | 184,300 | — | — |
| 2005-06-16 | $11.50 | $11.50 | 80,800 | — | — |
| 2005-06-15 | $11.71 | $11.71 | 1,438,100 | — | — |
| 2005-06-14 | $11.75 | $11.75 | 36,400 | — | — |
| 2005-06-13 | $11.64 | $11.64 | 22,400 | — | — |
| 2005-06-10 | $11.45 | $11.45 | 29,400 | — | — |
| 2005-06-09 | $11.50 | $11.50 | 42,400 | — | — |
| 2005-06-08 | $11.35 | $11.35 | 35,700 | — | — |
| 2005-06-07 | $11.66 | $11.66 | 31,100 | — | — |
| 2005-06-06 | $11.75 | $11.75 | 48,100 | — | — |
| 2005-06-03 | $11.67 | $11.67 | 52,300 | — | — |
| 2005-06-02 | $11.97 | $11.97 | 55,500 | — | — |
| 2005-06-01 | $11.91 | $11.91 | 129,600 | — | — |
| 2005-05-31 | $11.41 | $11.41 | 71,400 | — | — |
| 2005-05-27 | $11.43 | $11.43 | 49,500 | — | — |
| 2005-05-26 | $11.78 | $11.78 | 14,800 | — | — |
| 2005-05-25 | $11.48 | $11.48 | 29,900 | — | — |
| 2005-05-24 | $11.68 | $11.68 | 31,800 | — | — |
| 2005-05-23 | $12.00 | $12.00 | 141,200 | — | — |
| 2005-05-20 | $12.10 | $12.10 | 22,800 | — | — |
| 2005-05-19 | $12.02 | $12.02 | 83,300 | — | — |
| 2005-05-18 | $12.29 | $12.29 | 73,200 | — | — |
| 2005-05-17 | $11.75 | $11.75 | 16,700 | — | — |
| 2005-05-16 | $11.76 | $11.76 | 35,600 | — | — |
| 2005-05-13 | $11.56 | $11.56 | 41,000 | — | — |
| 2005-05-12 | $11.55 | $11.55 | 45,500 | — | — |
| 2005-05-11 | $11.82 | $11.82 | 40,400 | — | — |
| 2005-05-10 | $12.42 | $12.42 | 52,000 | — | — |
| 2005-05-09 | $12.50 | $12.50 | 37,500 | — | — |
| 2005-05-06 | $12.19 | $12.19 | 59,400 | — | — |
| 2005-05-05 | $12.58 | $12.58 | 46,300 | — | — |
| 2005-05-04 | $12.03 | $12.03 | 108,400 | — | — |
| 2005-05-03 | $12.43 | $12.43 | 48,100 | — | — |
| 2005-05-02 | $12.01 | $12.01 | 31,700 | — | — |
| 2005-04-29 | $11.79 | $11.79 | 44,000 | — | — |
| 2005-04-28 | $11.50 | $11.50 | 45,800 | — | — |
| 2005-04-27 | $11.73 | $11.73 | 41,700 | — | — |
| 2005-04-26 | $11.59 | $11.59 | 58,700 | — | — |
| 2005-04-25 | $11.88 | $11.88 | 68,200 | — | — |
| 2005-04-22 | $11.55 | $11.55 | 76,600 | — | — |
| 2005-04-21 | $12.12 | $12.12 | 77,300 | — | — |
| 2005-04-20 | $11.80 | $11.80 | 287,400 | — | — |
| 2005-04-19 | $12.60 | $12.60 | 79,200 | — | — |
| 2005-04-18 | $12.53 | $12.53 | 88,700 | — | — |
| 2005-04-15 | $12.40 | $12.40 | 89,600 | — | — |
| 2005-04-14 | $12.50 | $12.50 | 468,200 | — | — |
| 2005-04-13 | $12.91 | $12.91 | 30,400 | — | — |
| 2005-04-12 | $13.10 | $13.10 | 63,300 | — | — |
| 2005-04-11 | $12.99 | $12.99 | 50,700 | — | — |
| 2005-04-08 | $13.16 | $13.16 | 40,900 | — | — |
| 2005-04-07 | $13.30 | $13.30 | 95,900 | — | — |
| 2005-04-06 | $13.30 | $13.30 | 183,200 | — | — |
| 2005-04-05 | $13.39 | $13.39 | 45,400 | — | — |
| 2005-04-04 | $13.10 | $13.10 | 98,500 | — | — |
| 2005-04-01 | $13.53 | $13.53 | 97,400 | — | — |
| 2005-03-31 | $13.23 | $13.23 | 140,300 | — | — |
| 2005-03-30 | $13.30 | $13.30 | 163,300 | — | — |
| 2005-03-29 | $13.20 | $13.20 | 74,800 | — | — |
| 2005-03-28 | $13.00 | $13.00 | 81,900 | — | — |
| 2005-03-24 | $13.07 | $13.07 | 39,300 | — | — |
| 2005-03-23 | $13.21 | $13.21 | 208,500 | — | — |
| 2005-03-22 | $13.31 | $13.31 | 24,700 | — | — |
| 2005-03-21 | $13.49 | $13.49 | 41,200 | — | — |
| 2005-03-18 | $13.51 | $13.51 | 129,600 | — | — |
| 2005-03-17 | $13.55 | $13.55 | 35,600 | — | — |
| 2005-03-16 | $13.72 | $13.72 | 82,300 | — | — |
| 2005-03-15 | $13.60 | $13.60 | 105,000 | — | — |
| 2005-03-14 | $13.35 | $13.35 | 256,100 | — | — |
| 2005-03-11 | $13.84 | $13.84 | 98,600 | — | — |
| 2005-03-10 | $14.03 | $14.03 | 259,100 | — | — |
| 2005-03-09 | $14.51 | $14.51 | 113,600 | — | — |
| 2005-03-08 | $14.80 | $14.80 | 167,400 | — | — |
| 2005-03-07 | $14.91 | $14.91 | 72,400 | — | — |
| 2005-03-04 | $14.96 | $14.96 | 85,200 | — | — |
| 2005-03-03 | $15.11 | $15.11 | 31,700 | — | — |
| 2005-03-02 | $15.13 | $15.13 | 50,400 | — | — |
| 2005-03-01 | $15.01 | $15.01 | 63,600 | — | — |
| 2005-02-28 | $14.95 | $14.95 | 46,400 | — | — |
| 2005-02-25 | $15.11 | $15.11 | 50,100 | — | — |
| 2005-02-24 | $14.81 | $14.81 | 23,500 | — | — |
| 2005-02-23 | $14.68 | $14.68 | 24,900 | — | — |
| 2005-02-22 | $14.76 | $14.76 | 112,000 | — | — |
| 2005-02-18 | $15.00 | $15.00 | 40,100 | — | — |
| 2005-02-17 | $15.02 | $15.02 | 82,400 | — | — |
| 2005-02-16 | $14.88 | $14.88 | 61,900 | — | — |
| 2005-02-15 | $14.87 | $14.87 | 77,300 | — | — |
| 2005-02-14 | $15.15 | $15.15 | 59,700 | — | — |
| 2005-02-11 | $14.91 | $14.91 | 91,000 | — | — |
| 2005-02-10 | $14.84 | $14.84 | 81,400 | — | — |
| 2005-02-09 | $14.56 | $14.56 | 31,600 | — | — |
| 2005-02-08 | $14.71 | $14.71 | 45,800 | — | — |
| 2005-02-07 | $14.75 | $14.75 | 119,000 | — | — |
| 2005-02-04 | $14.54 | $14.54 | 66,500 | — | — |
| 2005-02-03 | $14.14 | $14.14 | 169,700 | — | — |
| 2005-02-02 | $14.20 | $14.20 | 35,600 | — | — |
| 2005-02-01 | $14.33 | $14.33 | 67,200 | — | — |
| 2005-01-31 | $14.23 | $14.23 | 48,100 | — | — |
| 2005-01-28 | $13.90 | $13.90 | 33,000 | — | — |
| 2005-01-27 | $13.97 | $13.97 | 19,500 | — | — |
| 2005-01-26 | $13.93 | $13.93 | 52,500 | — | — |
| 2005-01-25 | $13.68 | $13.68 | 31,100 | — | — |
| 2005-01-24 | $13.55 | $13.55 | 29,500 | — | — |
| 2005-01-21 | $13.54 | $13.54 | 36,100 | — | — |
| 2005-01-20 | $13.64 | $13.64 | 75,800 | — | — |
| 2005-01-19 | $13.98 | $13.98 | 71,500 | — | — |
| 2005-01-18 | $14.28 | $14.28 | 47,100 | — | — |
| 2005-01-14 | $13.90 | $13.90 | 53,400 | — | — |
| 2005-01-13 | $13.73 | $13.73 | 95,600 | — | — |
| 2005-01-12 | $14.20 | $14.20 | 65,200 | — | — |
| 2005-01-11 | $14.32 | $14.32 | 135,200 | — | — |
| 2005-01-10 | $14.28 | $14.28 | 75,600 | — | — |
| 2005-01-07 | $13.62 | $13.62 | 118,800 | — | — |
| 2005-01-06 | $13.96 | $13.96 | 51,200 | — | — |
| 2005-01-05 | $13.80 | $13.80 | 86,200 | — | — |
| 2005-01-04 | $14.00 | $14.00 | 111,800 | — | — |
| 2005-01-03 | $14.11 | $14.11 | 142,500 | — | — |