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
- 1993-02-25 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 | $11.13 | $27.03 | 298,800 | — | — |
| 2005-12-29 | $11.25 | $27.34 | 338,400 | — | — |
| 2005-12-28 | $11.28 | $27.42 | 220,000 | — | — |
| 2005-12-27 | $11.33 | $27.52 | 385,600 | — | — |
| 2005-12-23 | $11.47 | $27.86 | 157,600 | — | — |
| 2005-12-22 | $11.36 | $27.60 | 506,400 | — | — |
| 2005-12-21 | $11.38 | $27.63 | 705,600 | — | — |
| 2005-12-20 | $11.23 | $27.27 | 349,600 | — | — |
| 2005-12-19 | $11.31 | $27.48 | 285,200 | — | — |
| 2005-12-16 | $11.56 | $28.07 | 487,600 | — | — |
| 2005-12-15 | $11.51 | $27.95 | 199,200 | — | — |
| 2005-12-14 | $11.65 | $28.30 | 190,800 | — | — |
| 2005-12-13 | $11.75 | $28.54 | 287,200 | — | — |
| 2005-12-12 | $11.53 | $27.99 | 261,600 | — | — |
| 2005-12-09 | $11.64 | $28.27 | 1,024,800 | — | — |
| 2005-12-08 | $11.53 | $27.99 | 465,600 | — | — |
| 2005-12-07 | $11.56 | $28.08 | 272,000 | — | — |
| 2005-12-06 | $11.48 | $27.88 | 180,800 | — | — |
| 2005-12-05 | $11.41 | $27.70 | 221,600 | — | — |
| 2005-12-02 | $11.41 | $27.71 | 313,600 | — | — |
| 2005-12-01 | $11.56 | $28.06 | 451,200 | — | — |
| 2005-11-30 | $11.59 | $28.15 | 527,200 | — | — |
| 2005-11-29 | $11.54 | $28.03 | 436,400 | — | — |
| 2005-11-28 | $11.38 | $27.63 | 295,200 | — | — |
| 2005-11-25 | $11.60 | $28.17 | 30,400 | — | — |
| 2005-11-23 | $11.54 | $28.03 | 274,800 | — | — |
| 2005-11-22 | $11.37 | $27.61 | 436,800 | — | — |
| 2005-11-21 | $11.13 | $27.03 | 992,400 | — | — |
| 2005-11-18 | $11.00 | $26.72 | 489,200 | — | — |
| 2005-11-17 | $10.70 | $25.99 | 475,600 | — | — |
| 2005-11-16 | $10.60 | $25.75 | 432,400 | — | — |
| 2005-11-15 | $10.49 | $25.48 | 748,400 | — | — |
| 2005-11-14 | $10.50 | $25.50 | 404,000 | — | — |
| 2005-11-11 | $10.57 | $25.67 | 146,400 | — | — |
| 2005-11-10 | $10.56 | $25.64 | 191,200 | — | — |
| 2005-11-09 | $10.26 | $24.91 | 292,800 | — | — |
| 2005-11-08 | $10.17 | $24.71 | 2,805,200 | — | — |
| 2005-11-07 | $10.07 | $24.45 | 559,200 | — | — |
| 2005-11-04 | $10.15 | $24.66 | 152,000 | — | — |
| 2005-11-03 | $10.10 | $24.53 | 271,600 | — | — |
| 2005-11-02 | $10.00 | $24.29 | 519,200 | — | — |
| 2005-11-01 | $10.00 | $24.29 | 628,000 | — | — |
| 2005-10-31 | $10.58 | $25.70 | 370,000 | — | — |
| 2005-10-28 | $10.67 | $25.91 | 425,600 | — | — |
| 2005-10-27 | $10.18 | $24.73 | 172,400 | — | — |
| 2005-10-26 | $10.55 | $25.62 | 267,600 | — | — |
| 2005-10-25 | $10.64 | $25.84 | 221,200 | — | — |
| 2005-10-24 | $10.75 | $26.12 | 350,400 | — | — |
| 2005-10-21 | $10.43 | $25.32 | 198,400 | — | — |
| 2005-10-20 | $10.35 | $25.14 | 232,000 | — | — |
| 2005-10-19 | $10.70 | $25.98 | 303,600 | — | — |
| 2005-10-18 | $10.35 | $25.14 | 374,400 | — | — |
| 2005-10-17 | $10.71 | $26.02 | 135,200 | — | — |
| 2005-10-14 | $10.69 | $25.96 | 180,400 | — | — |
| 2005-10-13 | $10.33 | $25.09 | 216,000 | — | — |
| 2005-10-12 | $10.36 | $25.17 | 277,200 | — | — |
| 2005-10-11 | $10.56 | $25.64 | 252,400 | — | — |
| 2005-10-10 | $10.79 | $26.20 | 188,800 | — | — |
| 2005-10-07 | $10.90 | $26.48 | 446,400 | — | — |
| 2005-10-06 | $10.89 | $26.44 | 658,400 | — | — |
| 2005-10-05 | $10.95 | $26.60 | 325,600 | — | — |
| 2005-10-04 | $11.28 | $27.38 | 338,000 | — | — |
| 2005-10-03 | $11.29 | $27.41 | 351,200 | — | — |
| 2005-09-30 | $11.25 | $27.32 | 226,400 | — | — |
| 2005-09-29 | $11.12 | $27.00 | 245,600 | — | — |
| 2005-09-28 | $10.69 | $25.96 | 311,200 | — | — |
| 2005-09-27 | $10.84 | $26.31 | 277,600 | — | — |
| 2005-09-26 | $10.92 | $26.51 | 215,600 | — | — |
| 2005-09-23 | $10.97 | $26.62 | 378,400 | — | — |
| 2005-09-22 | $10.84 | $26.31 | 448,000 | — | — |
| 2005-09-21 | $10.83 | $26.28 | 462,800 | — | — |
| 2005-09-20 | $11.00 | $26.70 | 396,400 | — | — |
| 2005-09-19 | $11.00 | $26.70 | 140,800 | — | — |
| 2005-09-16 | $11.22 | $27.23 | 495,600 | — | — |
| 2005-09-15 | $11.24 | $27.28 | 298,000 | — | — |
| 2005-09-14 | $11.19 | $27.16 | 155,600 | — | — |
| 2005-09-13 | $11.33 | $27.50 | 330,400 | — | — |
| 2005-09-12 | $11.65 | $28.27 | 109,600 | — | — |
| 2005-09-09 | $11.74 | $28.50 | 188,800 | — | — |
| 2005-09-08 | $11.73 | $28.46 | 351,600 | — | — |
| 2005-09-07 | $11.96 | $29.04 | 223,200 | — | — |
| 2005-09-06 | $11.95 | $28.99 | 299,200 | — | — |
| 2005-09-02 | $11.42 | $27.73 | 212,800 | — | — |
| 2005-09-01 | $11.50 | $27.91 | 253,600 | — | — |
| 2005-08-31 | $11.29 | $27.40 | 225,200 | — | — |
| 2005-08-30 | $10.98 | $26.64 | 232,800 | — | — |
| 2005-08-29 | $10.83 | $26.29 | 90,000 | — | — |
| 2005-08-26 | $10.84 | $26.31 | 228,000 | — | — |
| 2005-08-25 | $11.02 | $26.74 | 130,800 | — | — |
| 2005-08-24 | $10.99 | $26.67 | 114,000 | — | — |
| 2005-08-23 | $10.85 | $26.32 | 83,600 | — | — |
| 2005-08-22 | $10.72 | $26.02 | 68,400 | — | — |
| 2005-08-19 | $10.62 | $25.77 | 65,600 | — | — |
| 2005-08-18 | $10.64 | $25.82 | 180,000 | — | — |
| 2005-08-17 | $10.71 | $25.98 | 222,400 | — | — |
| 2005-08-16 | $10.72 | $26.03 | 258,400 | — | — |
| 2005-08-15 | $10.68 | $25.91 | 186,000 | — | — |
| 2005-08-12 | $10.58 | $25.68 | 260,800 | — | — |
| 2005-08-11 | $10.59 | $25.71 | 302,800 | — | — |
| 2005-08-10 | $10.17 | $24.67 | 459,600 | — | — |
| 2005-08-09 | $10.16 | $24.67 | 492,000 | — | — |
| 2005-08-08 | $10.15 | $24.64 | 320,800 | — | — |
| 2005-08-05 | $10.43 | $25.31 | 356,400 | — | — |
| 2005-08-04 | $10.82 | $26.25 | 326,800 | — | — |
| 2005-08-03 | $11.04 | $26.79 | 253,600 | — | — |
| 2005-08-02 | $11.08 | $26.90 | 294,000 | — | — |
| 2005-08-01 | $10.96 | $26.60 | 288,800 | — | — |
| 2005-07-29 | $11.02 | $26.74 | 296,800 | — | — |
| 2005-07-28 | $11.06 | $26.85 | 164,800 | — | — |
| 2005-07-27 | $10.81 | $26.24 | 130,400 | — | — |
| 2005-07-26 | $10.77 | $26.14 | 222,000 | — | — |
| 2005-07-25 | $10.65 | $25.85 | 196,800 | — | — |
| 2005-07-22 | $10.51 | $25.51 | 217,600 | — | — |
| 2005-07-21 | $10.47 | $25.40 | 491,200 | — | — |
| 2005-07-20 | $10.56 | $25.64 | 556,800 | — | — |
| 2005-07-19 | $10.32 | $25.06 | 175,600 | — | — |
| 2005-07-18 | $10.24 | $24.86 | 276,400 | — | — |
| 2005-07-15 | $10.28 | $24.94 | 406,000 | — | — |
| 2005-07-14 | $10.28 | $24.95 | 306,000 | — | — |
| 2005-07-13 | $10.52 | $25.53 | 1,040,000 | — | — |
| 2005-07-12 | $10.64 | $25.83 | 602,000 | — | — |
| 2005-07-11 | $10.65 | $25.84 | 247,600 | — | — |
| 2005-07-08 | $10.47 | $25.42 | 201,600 | — | — |
| 2005-07-07 | $10.25 | $24.88 | 614,400 | — | — |
| 2005-07-06 | $10.33 | $25.06 | 429,600 | — | — |
| 2005-07-05 | $10.29 | $24.98 | 344,400 | — | — |
| 2005-07-01 | $10.02 | $24.32 | 346,800 | — | — |
| 2005-06-30 | $9.94 | $24.13 | 216,400 | — | — |
| 2005-06-29 | $9.98 | $24.23 | 190,400 | — | — |
| 2005-06-28 | $9.92 | $24.07 | 396,800 | — | — |
| 2005-06-27 | $9.77 | $23.72 | 221,600 | — | — |
| 2005-06-24 | $9.80 | $23.79 | 454,000 | — | — |
| 2005-06-23 | $9.74 | $23.63 | 185,200 | — | — |
| 2005-06-22 | $9.72 | $23.60 | 174,400 | — | — |
| 2005-06-21 | $9.69 | $23.49 | 175,200 | — | — |
| 2005-06-20 | $9.82 | $23.83 | 417,600 | — | — |
| 2005-06-17 | $9.84 | $23.86 | 376,800 | — | — |
| 2005-06-16 | $9.74 | $23.62 | 732,000 | — | — |
| 2005-06-15 | $9.53 | $23.11 | 396,400 | — | — |
| 2005-06-14 | $9.54 | $23.13 | 487,200 | — | — |
| 2005-06-13 | $9.38 | $22.74 | 813,200 | — | — |
| 2005-06-10 | $9.49 | $23.01 | 93,200 | — | — |
| 2005-06-09 | $9.50 | $23.04 | 181,200 | — | — |
| 2005-06-08 | $9.56 | $23.20 | 131,200 | — | — |
| 2005-06-07 | $9.57 | $23.21 | 206,000 | — | — |
| 2005-06-06 | $9.51 | $23.06 | 326,000 | — | — |
| 2005-06-03 | $9.37 | $22.73 | 265,600 | — | — |
| 2005-06-02 | $9.44 | $22.89 | 266,800 | — | — |
| 2005-06-01 | $9.54 | $23.14 | 520,400 | — | — |
| 2005-05-31 | $9.48 | $22.98 | 467,600 | — | — |
| 2005-05-27 | $9.35 | $22.68 | 234,800 | — | — |
| 2005-05-26 | $9.31 | $22.59 | 302,800 | — | — |
| 2005-05-25 | $9.33 | $22.62 | 361,600 | — | — |
| 2005-05-24 | $9.36 | $22.71 | 292,400 | — | — |
| 2005-05-23 | $9.40 | $22.80 | 359,600 | — | — |
| 2005-05-20 | $9.27 | $22.49 | 465,600 | — | — |
| 2005-05-19 | $9.55 | $23.15 | 277,200 | — | — |
| 2005-05-18 | $9.41 | $22.81 | 214,800 | — | — |
| 2005-05-17 | $9.22 | $22.37 | 178,000 | — | — |
| 2005-05-16 | $9.29 | $22.53 | 242,000 | — | — |
| 2005-05-13 | $9.05 | $21.96 | 542,400 | — | — |
| 2005-05-12 | $9.20 | $22.31 | 251,600 | — | — |
| 2005-05-11 | $9.20 | $22.31 | 436,400 | — | — |
| 2005-05-10 | $9.34 | $22.65 | 330,000 | — | — |
| 2005-05-09 | $9.28 | $22.50 | 254,000 | — | — |
| 2005-05-06 | $8.95 | $21.71 | 244,400 | — | — |
| 2005-05-05 | $9.25 | $22.44 | 235,200 | — | — |
| 2005-05-04 | $9.13 | $22.14 | 168,000 | — | — |
| 2005-05-03 | $8.93 | $21.67 | 250,000 | — | — |
| 2005-05-02 | $9.03 | $21.89 | 409,200 | — | — |
| 2005-04-29 | $9.15 | $22.20 | 456,400 | — | — |
| 2005-04-28 | $8.87 | $21.52 | 246,000 | — | — |
| 2005-04-27 | $8.87 | $21.52 | 497,200 | — | — |
| 2005-04-26 | $8.93 | $21.66 | 337,200 | — | — |
| 2005-04-25 | $8.91 | $21.62 | 411,200 | — | — |
| 2005-04-22 | $8.75 | $21.23 | 399,200 | — | — |
| 2005-04-21 | $8.81 | $21.38 | 1,240,400 | — | — |
| 2005-04-20 | $8.87 | $21.50 | 729,200 | — | — |
| 2005-04-19 | $8.94 | $21.67 | 522,800 | — | — |
| 2005-04-18 | $8.81 | $21.37 | 288,400 | — | — |
| 2005-04-15 | $8.79 | $21.31 | 248,800 | — | — |
| 2005-04-14 | $8.73 | $21.18 | 311,600 | — | — |
| 2005-04-13 | $8.88 | $21.55 | 189,200 | — | — |
| 2005-04-12 | $8.90 | $21.60 | 342,000 | — | — |
| 2005-04-11 | $8.73 | $21.16 | 170,000 | — | — |
| 2005-04-08 | $8.71 | $21.13 | 216,400 | — | — |
| 2005-04-07 | $8.79 | $21.32 | 326,400 | — | — |
| 2005-04-06 | $8.79 | $21.32 | 778,400 | — | — |
| 2005-04-05 | $8.71 | $21.12 | 511,600 | — | — |
| 2005-04-04 | $8.73 | $21.16 | 352,400 | — | — |
| 2005-04-01 | $8.73 | $21.17 | 577,200 | — | — |
| 2005-03-31 | $8.81 | $21.38 | 437,600 | — | — |
| 2005-03-30 | $8.84 | $21.43 | 205,600 | — | — |
| 2005-03-29 | $8.73 | $21.18 | 383,200 | — | — |
| 2005-03-28 | $8.71 | $21.13 | 567,200 | — | — |
| 2005-03-24 | $8.73 | $21.16 | 338,000 | — | — |
| 2005-03-23 | $8.56 | $20.77 | 546,800 | — | — |
| 2005-03-22 | $8.57 | $20.78 | 316,800 | — | — |
| 2005-03-21 | $8.68 | $21.03 | 402,000 | — | — |
| 2005-03-18 | $8.75 | $21.21 | 720,000 | — | — |
| 2005-03-17 | $8.77 | $21.25 | 165,200 | — | — |
| 2005-03-16 | $8.68 | $21.03 | 172,000 | — | — |
| 2005-03-15 | $8.72 | $21.13 | 470,000 | — | — |
| 2005-03-14 | $8.78 | $21.27 | 219,600 | — | — |
| 2005-03-11 | $8.70 | $21.09 | 301,600 | — | — |
| 2005-03-10 | $8.74 | $21.19 | 652,800 | — | — |
| 2005-03-09 | $8.81 | $21.35 | 532,800 | — | — |
| 2005-03-08 | $8.93 | $21.64 | 528,800 | — | — |
| 2005-03-07 | $8.95 | $21.69 | 330,800 | — | — |
| 2005-03-04 | $8.97 | $21.73 | 668,400 | — | — |
| 2005-03-03 | $8.83 | $21.41 | 342,400 | — | — |
| 2005-03-02 | $8.74 | $21.17 | 298,000 | — | — |
| 2005-03-01 | $8.69 | $21.06 | 381,200 | — | — |
| 2005-02-28 | $8.40 | $20.36 | 644,400 | — | — |
| 2005-02-25 | $8.47 | $20.53 | 460,800 | — | — |
| 2005-02-24 | $8.27 | $20.05 | 335,200 | — | — |
| 2005-02-23 | $8.26 | $20.02 | 293,600 | — | — |
| 2005-02-22 | $8.35 | $20.24 | 361,200 | — | — |
| 2005-02-18 | $8.64 | $20.95 | 244,400 | — | — |
| 2005-02-17 | $8.67 | $21.02 | 169,600 | — | — |
| 2005-02-16 | $8.66 | $21.00 | 236,000 | — | — |
| 2005-02-15 | $8.66 | $20.99 | 432,400 | — | — |
| 2005-02-14 | $8.62 | $20.90 | 162,800 | — | — |
| 2005-02-11 | $8.63 | $20.91 | 530,800 | — | — |
| 2005-02-10 | $8.62 | $20.90 | 570,000 | — | — |
| 2005-02-09 | $8.63 | $20.91 | 386,400 | — | — |
| 2005-02-08 | $8.63 | $20.91 | 427,200 | — | — |
| 2005-02-07 | $8.60 | $20.85 | 185,200 | — | — |
| 2005-02-04 | $8.68 | $21.03 | 337,600 | — | — |
| 2005-02-03 | $8.56 | $20.76 | 442,400 | — | — |
| 2005-02-02 | $8.66 | $21.00 | 340,000 | — | — |
| 2005-02-01 | $8.59 | $20.82 | 780,800 | — | — |
| 2005-01-31 | $8.57 | $20.77 | 399,200 | — | — |
| 2005-01-28 | $8.50 | $20.61 | 296,000 | — | — |
| 2005-01-27 | $8.55 | $20.73 | 364,800 | — | — |
| 2005-01-26 | $8.61 | $20.86 | 312,400 | — | — |
| 2005-01-25 | $8.43 | $20.42 | 446,400 | — | — |
| 2005-01-24 | $8.56 | $20.75 | 227,600 | — | — |
| 2005-01-21 | $8.65 | $20.96 | 264,400 | — | — |
| 2005-01-20 | $8.62 | $20.90 | 298,800 | — | — |
| 2005-01-19 | $8.79 | $21.30 | 434,400 | — | — |
| 2005-01-18 | $8.86 | $21.48 | 273,200 | — | — |
| 2005-01-14 | $8.82 | $21.38 | 510,000 | — | — |
| 2005-01-13 | $8.67 | $21.01 | 234,400 | — | — |
| 2005-01-12 | $8.66 | $21.00 | 255,600 | — | — |
| 2005-01-11 | $8.78 | $21.27 | 326,000 | — | — |
| 2005-01-10 | $8.66 | $21.00 | 361,600 | — | — |
| 2005-01-07 | $8.64 | $20.94 | 1,332,000 | — | — |
| 2005-01-06 | $8.62 | $20.89 | 417,600 | — | — |
| 2005-01-05 | $8.63 | $20.91 | 488,000 | — | — |
| 2005-01-04 | $9.00 | $21.81 | 432,000 | — | — |
| 2005-01-03 | $8.93 | $21.65 | 337,600 | — | — |