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
- 1994-02-10 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 | $14.79 | $14.86 | 141,200 | — | — |
| 2005-12-29 | $14.79 | $14.86 | 152,000 | — | — |
| 2005-12-28 | $15.01 | $15.08 | 142,800 | — | — |
| 2005-12-27 | $14.65 | $14.72 | 230,600 | — | — |
| 2005-12-23 | $15.24 | $15.31 | 255,800 | — | — |
| 2005-12-22 | $14.68 | $14.75 | 223,600 | — | — |
| 2005-12-21 | $14.11 | $14.18 | 142,800 | — | — |
| 2005-12-20 | $14.25 | $14.32 | 156,600 | — | — |
| 2005-12-19 | $14.18 | $14.25 | 228,000 | — | — |
| 2005-12-16 | $14.47 | $14.54 | 421,800 | — | — |
| 2005-12-15 | $14.14 | $14.20 | 218,600 | — | — |
| 2005-12-14 | $14.54 | $14.61 | 251,400 | — | — |
| 2005-12-13 | $14.46 | $14.53 | 253,400 | — | — |
| 2005-12-12 | $13.91 | $13.98 | 168,200 | — | — |
| 2005-12-09 | $14.06 | $14.12 | 353,200 | — | — |
| 2005-12-08 | $13.91 | $13.98 | 284,000 | — | — |
| 2005-12-07 | $13.48 | $13.55 | 147,800 | — | — |
| 2005-12-06 | $13.56 | $13.63 | 137,200 | — | — |
| 2005-12-05 | $13.51 | $13.58 | 194,600 | — | — |
| 2005-12-02 | $14.00 | $14.07 | 223,800 | — | — |
| 2005-12-01 | $14.14 | $14.21 | 543,600 | — | — |
| 2005-11-30 | $13.55 | $13.62 | 246,600 | — | — |
| 2005-11-29 | $13.39 | $13.46 | 190,000 | — | — |
| 2005-11-28 | $13.21 | $13.27 | 263,600 | — | — |
| 2005-11-25 | $13.30 | $13.36 | 93,600 | — | — |
| 2005-11-23 | $13.30 | $13.36 | 249,400 | — | — |
| 2005-11-22 | $13.50 | $13.56 | 272,400 | — | — |
| 2005-11-21 | $13.69 | $13.75 | 223,400 | — | — |
| 2005-11-18 | $13.50 | $13.57 | 270,800 | — | — |
| 2005-11-17 | $13.72 | $13.79 | 882,600 | — | — |
| 2005-11-16 | $13.26 | $13.32 | 900,400 | — | — |
| 2005-11-15 | $11.78 | $11.84 | 163,200 | — | — |
| 2005-11-14 | $11.87 | $11.93 | 200,400 | — | — |
| 2005-11-11 | $11.67 | $11.73 | 35,800 | — | — |
| 2005-11-10 | $11.59 | $11.65 | 63,200 | — | — |
| 2005-11-09 | $11.52 | $11.58 | 148,000 | — | — |
| 2005-11-08 | $11.40 | $11.45 | 155,200 | — | — |
| 2005-11-07 | $11.30 | $11.35 | 153,800 | — | — |
| 2005-11-04 | $11.09 | $11.14 | 75,000 | — | — |
| 2005-11-03 | $11.04 | $11.09 | 90,200 | — | — |
| 2005-11-02 | $11.00 | $11.05 | 37,600 | — | — |
| 2005-11-01 | $10.81 | $10.86 | 53,200 | — | — |
| 2005-10-31 | $10.81 | $10.86 | 84,400 | — | — |
| 2005-10-28 | $10.67 | $10.72 | 163,400 | — | — |
| 2005-10-27 | $10.32 | $10.37 | 90,600 | — | — |
| 2005-10-26 | $10.81 | $10.86 | 44,800 | — | — |
| 2005-10-25 | $11.04 | $11.09 | 34,800 | — | — |
| 2005-10-24 | $11.07 | $11.12 | 59,400 | — | — |
| 2005-10-21 | $10.87 | $10.92 | 78,800 | — | — |
| 2005-10-20 | $10.91 | $10.96 | 48,400 | — | — |
| 2005-10-19 | $11.27 | $11.32 | 75,600 | — | — |
| 2005-10-18 | $10.84 | $10.89 | 114,200 | — | — |
| 2005-10-17 | $11.16 | $11.21 | 74,000 | — | — |
| 2005-10-14 | $11.11 | $11.16 | 188,000 | — | — |
| 2005-10-13 | $11.21 | $11.26 | 91,000 | — | — |
| 2005-10-12 | $11.16 | $11.21 | 355,600 | — | — |
| 2005-10-11 | $10.70 | $10.75 | 150,600 | — | — |
| 2005-10-10 | $11.12 | $11.17 | 56,800 | — | — |
| 2005-10-07 | $11.34 | $11.40 | 145,600 | — | — |
| 2005-10-06 | $11.11 | $11.16 | 167,800 | — | — |
| 2005-10-05 | $11.37 | $11.42 | 87,400 | — | — |
| 2005-10-04 | $11.62 | $11.67 | 115,000 | — | — |
| 2005-10-03 | $11.83 | $11.89 | 137,600 | — | — |
| 2005-09-30 | $11.99 | $12.05 | 119,600 | — | — |
| 2005-09-29 | $12.05 | $12.10 | 131,400 | — | — |
| 2005-09-28 | $11.88 | $11.94 | 281,600 | — | — |
| 2005-09-27 | $11.75 | $11.80 | 398,200 | — | — |
| 2005-09-26 | $11.20 | $11.25 | 55,800 | — | — |
| 2005-09-23 | $11.11 | $11.16 | 75,000 | — | — |
| 2005-09-22 | $11.13 | $11.18 | 78,800 | — | — |
| 2005-09-21 | $11.07 | $11.12 | 123,000 | — | — |
| 2005-09-20 | $11.28 | $11.33 | 100,000 | — | — |
| 2005-09-19 | $11.45 | $11.50 | 47,000 | — | — |
| 2005-09-16 | $11.55 | $11.61 | 355,200 | — | — |
| 2005-09-15 | $11.44 | $11.50 | 76,200 | — | — |
| 2005-09-14 | $11.36 | $11.41 | 91,800 | — | — |
| 2005-09-13 | $11.35 | $11.40 | 65,200 | — | — |
| 2005-09-12 | $11.42 | $11.48 | 77,400 | — | — |
| 2005-09-09 | $11.50 | $11.55 | 97,200 | — | — |
| 2005-09-08 | $11.29 | $11.34 | 66,400 | — | — |
| 2005-09-07 | $11.36 | $11.41 | 193,600 | — | — |
| 2005-09-06 | $11.17 | $11.22 | 177,000 | — | — |
| 2005-09-02 | $10.80 | $10.85 | 59,400 | — | — |
| 2005-09-01 | $11.09 | $11.14 | 145,600 | — | — |
| 2005-08-31 | $10.94 | $10.99 | 107,200 | — | — |
| 2005-08-30 | $10.81 | $10.86 | 48,600 | — | — |
| 2005-08-29 | $10.97 | $11.02 | 96,800 | — | — |
| 2005-08-26 | $10.68 | $10.73 | 110,200 | — | — |
| 2005-08-25 | $10.67 | $10.72 | 87,800 | — | — |
| 2005-08-24 | $10.76 | $10.81 | 161,600 | — | — |
| 2005-08-23 | $10.62 | $10.67 | 91,200 | — | — |
| 2005-08-22 | $10.55 | $10.60 | 59,000 | — | — |
| 2005-08-19 | $10.49 | $10.54 | 55,200 | — | — |
| 2005-08-18 | $10.35 | $10.40 | 100,000 | — | — |
| 2005-08-17 | $10.59 | $10.64 | 362,400 | — | — |
| 2005-08-16 | $10.20 | $10.24 | 121,600 | — | — |
| 2005-08-15 | $10.20 | $10.24 | 49,200 | — | — |
| 2005-08-12 | $10.03 | $10.08 | 58,000 | — | — |
| 2005-08-11 | $10.25 | $10.30 | 56,600 | — | — |
| 2005-08-10 | $9.97 | $10.02 | 75,200 | — | — |
| 2005-08-09 | $10.04 | $10.08 | 78,600 | — | — |
| 2005-08-08 | $9.90 | $9.95 | 147,200 | — | — |
| 2005-08-05 | $9.93 | $9.98 | 82,800 | — | — |
| 2005-08-04 | $10.00 | $10.05 | 109,800 | — | — |
| 2005-08-03 | $10.28 | $10.33 | 102,200 | — | — |
| 2005-08-02 | $10.29 | $10.34 | 232,200 | — | — |
| 2005-08-01 | $10.23 | $10.28 | 70,600 | — | — |
| 2005-07-29 | $10.24 | $10.28 | 172,200 | — | — |
| 2005-07-28 | $10.25 | $10.30 | 105,200 | — | — |
| 2005-07-27 | $10.24 | $10.29 | 344,400 | — | — |
| 2005-07-26 | $10.94 | $10.99 | 64,000 | — | — |
| 2005-07-25 | $10.63 | $10.68 | 63,600 | — | — |
| 2005-07-22 | $10.99 | $11.04 | 110,000 | — | — |
| 2005-07-21 | $10.95 | $11.00 | 91,800 | — | — |
| 2005-07-20 | $10.99 | $11.04 | 65,400 | — | — |
| 2005-07-19 | $10.97 | $11.02 | 77,200 | — | — |
| 2005-07-18 | $10.74 | $10.79 | 70,400 | — | — |
| 2005-07-15 | $10.76 | $10.81 | 72,200 | — | — |
| 2005-07-14 | $10.90 | $10.95 | 175,400 | — | — |
| 2005-07-13 | $10.39 | $10.44 | 55,000 | — | — |
| 2005-07-12 | $10.44 | $10.49 | 153,200 | — | — |
| 2005-07-11 | $10.68 | $10.73 | 92,200 | — | — |
| 2005-07-08 | $10.69 | $10.74 | 79,000 | — | — |
| 2005-07-07 | $10.63 | $10.68 | 52,400 | — | — |
| 2005-07-06 | $10.50 | $10.55 | 107,600 | — | — |
| 2005-07-05 | $10.70 | $10.75 | 145,000 | — | — |
| 2005-07-01 | $10.11 | $10.15 | 173,600 | — | — |
| 2005-06-30 | $10.01 | $10.05 | 267,000 | — | — |
| 2005-06-29 | $10.13 | $10.17 | 91,400 | — | — |
| 2005-06-28 | $10.10 | $10.14 | 99,200 | — | — |
| 2005-06-27 | $10.07 | $10.12 | 112,600 | — | — |
| 2005-06-24 | $10.05 | $10.09 | 349,400 | — | — |
| 2005-06-23 | $10.15 | $10.20 | 173,800 | — | — |
| 2005-06-22 | $10.15 | $10.19 | 87,400 | — | — |
| 2005-06-21 | $10.11 | $10.16 | 179,600 | — | — |
| 2005-06-20 | $10.06 | $10.10 | 202,000 | — | — |
| 2005-06-17 | $10.20 | $10.24 | 292,400 | — | — |
| 2005-06-16 | $10.22 | $10.26 | 131,200 | — | — |
| 2005-06-15 | $10.19 | $10.24 | 80,400 | — | — |
| 2005-06-14 | $10.15 | $10.19 | 189,400 | — | — |
| 2005-06-13 | $9.88 | $9.92 | 146,400 | — | — |
| 2005-06-10 | $10.11 | $10.15 | 63,400 | — | — |
| 2005-06-09 | $10.33 | $10.33 | 69,200 | — | — |
| 2005-06-08 | $10.32 | $10.31 | 116,400 | — | — |
| 2005-06-07 | $10.54 | $10.53 | 197,600 | — | — |
| 2005-06-06 | $10.55 | $10.55 | 128,200 | — | — |
| 2005-06-03 | $10.41 | $10.41 | 187,800 | — | — |
| 2005-06-02 | $11.07 | $11.06 | 224,800 | — | — |
| 2005-06-01 | $10.90 | $10.90 | 554,600 | — | — |
| 2005-05-31 | $11.65 | $11.64 | 174,600 | — | — |
| 2005-05-27 | $11.49 | $11.48 | 107,600 | — | — |
| 2005-05-26 | $11.34 | $11.34 | 89,800 | — | — |
| 2005-05-25 | $11.42 | $11.41 | 111,400 | — | — |
| 2005-05-24 | $11.62 | $11.62 | 142,600 | — | — |
| 2005-05-23 | $11.60 | $11.60 | 396,600 | — | — |
| 2005-05-20 | $11.63 | $11.62 | 40,800 | — | — |
| 2005-05-19 | $11.78 | $11.78 | 47,400 | — | — |
| 2005-05-18 | $11.74 | $11.73 | 135,800 | — | — |
| 2005-05-17 | $11.38 | $11.38 | 69,200 | — | — |
| 2005-05-16 | $11.49 | $11.48 | 59,600 | — | — |
| 2005-05-13 | $11.38 | $11.37 | 44,600 | — | — |
| 2005-05-12 | $11.48 | $11.47 | 161,200 | — | — |
| 2005-05-11 | $11.35 | $11.34 | 64,800 | — | — |
| 2005-05-10 | $11.18 | $11.17 | 84,400 | — | — |
| 2005-05-09 | $11.28 | $11.28 | 167,400 | — | — |
| 2005-05-06 | $11.13 | $11.12 | 137,600 | — | — |
| 2005-05-05 | $11.20 | $11.19 | 203,800 | — | — |
| 2005-05-04 | $11.14 | $11.13 | 138,600 | — | — |
| 2005-05-03 | $10.85 | $10.84 | 268,000 | — | — |
| 2005-05-02 | $10.75 | $10.75 | 104,800 | — | — |
| 2005-04-29 | $10.18 | $10.18 | 122,400 | — | — |
| 2005-04-28 | $9.99 | $9.98 | 76,800 | — | — |
| 2005-04-27 | $10.17 | $10.17 | 77,200 | — | — |
| 2005-04-26 | $10.05 | $10.05 | 77,000 | — | — |
| 2005-04-25 | $10.44 | $10.43 | 98,400 | — | — |
| 2005-04-22 | $10.40 | $10.39 | 105,800 | — | — |
| 2005-04-21 | $10.67 | $10.67 | 83,800 | — | — |
| 2005-04-20 | $10.02 | $10.02 | 73,200 | — | — |
| 2005-04-19 | $10.50 | $10.50 | 69,200 | — | — |
| 2005-04-18 | $10.29 | $10.29 | 97,400 | — | — |
| 2005-04-15 | $10.37 | $10.36 | 78,400 | — | — |
| 2005-04-14 | $10.74 | $10.74 | 121,000 | — | — |
| 2005-04-13 | $10.75 | $10.75 | 82,000 | — | — |
| 2005-04-12 | $11.12 | $11.11 | 157,600 | — | — |
| 2005-04-11 | $10.69 | $10.69 | 97,000 | — | — |
| 2005-04-08 | $10.69 | $10.69 | 118,200 | — | — |
| 2005-04-07 | $10.75 | $10.75 | 122,800 | — | — |
| 2005-04-06 | $10.35 | $10.35 | 142,400 | — | — |
| 2005-04-05 | $10.46 | $10.45 | 115,000 | — | — |
| 2005-04-04 | $10.54 | $10.54 | 124,400 | — | — |
| 2005-04-01 | $10.59 | $10.59 | 84,200 | — | — |
| 2005-03-31 | $10.83 | $10.82 | 137,600 | — | — |
| 2005-03-30 | $11.13 | $11.13 | 64,000 | — | — |
| 2005-03-29 | $10.85 | $10.85 | 89,400 | — | — |
| 2005-03-28 | $10.80 | $10.79 | 110,200 | — | — |
| 2005-03-24 | $10.77 | $10.77 | 103,000 | — | — |
| 2005-03-23 | $10.67 | $10.67 | 84,600 | — | — |
| 2005-03-22 | $10.84 | $10.84 | 85,800 | — | — |
| 2005-03-21 | $10.72 | $10.72 | 102,600 | — | — |
| 2005-03-18 | $10.77 | $10.77 | 330,600 | — | — |
| 2005-03-17 | $10.56 | $10.55 | 115,200 | — | — |
| 2005-03-16 | $10.85 | $10.85 | 79,600 | — | — |
| 2005-03-15 | $10.68 | $10.67 | 83,000 | — | — |
| 2005-03-14 | $11.00 | $10.99 | 83,400 | — | — |
| 2005-03-11 | $10.73 | $10.73 | 69,800 | — | — |
| 2005-03-10 | $10.81 | $10.81 | 533,000 | — | — |
| 2005-03-09 | $10.88 | $10.87 | 89,400 | — | — |
| 2005-03-08 | $10.86 | $10.86 | 134,600 | — | — |
| 2005-03-07 | $11.04 | $11.04 | 238,400 | — | — |
| 2005-03-04 | $11.53 | $11.52 | 73,200 | — | — |
| 2005-03-03 | $11.36 | $11.36 | 138,000 | — | — |
| 2005-03-02 | $11.34 | $11.34 | 264,800 | — | — |
| 2005-03-01 | $11.12 | $11.11 | 215,600 | — | — |
| 2005-02-28 | $10.93 | $10.92 | 136,600 | — | — |
| 2005-02-25 | $11.29 | $11.29 | 165,600 | — | — |
| 2005-02-24 | $11.06 | $11.06 | 148,200 | — | — |
| 2005-02-23 | $10.86 | $10.85 | 218,000 | — | — |
| 2005-02-22 | $10.50 | $10.50 | 206,600 | — | — |
| 2005-02-18 | $10.90 | $10.90 | 206,400 | — | — |
| 2005-02-17 | $10.59 | $10.58 | 325,600 | — | — |
| 2005-02-16 | $10.84 | $10.84 | 524,600 | — | — |
| 2005-02-15 | $10.81 | $10.81 | 218,200 | — | — |
| 2005-02-14 | $10.83 | $10.82 | 358,800 | — | — |
| 2005-02-11 | $11.14 | $11.13 | 529,000 | — | — |
| 2005-02-10 | $11.51 | $11.51 | 591,200 | — | — |
| 2005-02-09 | $12.29 | $12.29 | 194,600 | — | — |
| 2005-02-08 | $12.85 | $12.84 | 88,800 | — | — |
| 2005-02-07 | $12.72 | $12.71 | 125,000 | — | — |
| 2005-02-04 | $12.80 | $12.80 | 135,400 | — | — |
| 2005-02-03 | $12.78 | $12.78 | 192,600 | — | — |
| 2005-02-02 | $12.75 | $12.75 | 148,800 | — | — |
| 2005-02-01 | $12.38 | $12.37 | 97,600 | — | — |
| 2005-01-31 | $12.46 | $12.46 | 128,800 | — | — |
| 2005-01-28 | $12.13 | $12.12 | 150,200 | — | — |
| 2005-01-27 | $11.84 | $11.84 | 78,200 | — | — |
| 2005-01-26 | $11.95 | $11.95 | 75,000 | — | — |
| 2005-01-25 | $11.67 | $11.66 | 165,200 | — | — |
| 2005-01-24 | $11.58 | $11.57 | 180,000 | — | — |
| 2005-01-21 | $11.58 | $11.57 | 124,600 | — | — |
| 2005-01-20 | $11.28 | $11.27 | 63,000 | — | — |
| 2005-01-19 | $11.31 | $11.31 | 88,600 | — | — |
| 2005-01-18 | $11.70 | $11.69 | 103,400 | — | — |
| 2005-01-14 | $11.49 | $11.49 | 86,000 | — | — |
| 2005-01-13 | $11.53 | $11.52 | 108,400 | — | — |
| 2005-01-12 | $11.69 | $11.68 | 128,600 | — | — |
| 2005-01-11 | $11.69 | $11.69 | 188,600 | — | — |
| 2005-01-10 | $11.65 | $11.65 | 222,000 | — | — |
| 2005-01-07 | $11.67 | $11.67 | 210,400 | — | — |
| 2005-01-06 | $11.53 | $11.53 | 126,400 | — | — |
| 2005-01-05 | $11.62 | $11.62 | 201,800 | — | — |
| 2005-01-04 | $11.86 | $11.85 | 164,800 | — | — |
| 2005-01-03 | $12.16 | $12.15 | 308,000 | — | — |