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
- 2004-08-02 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 | $13.04 | $13.04 | 86,300 | — | — |
| 2005-12-29 | $13.00 | $13.00 | 32,000 | — | — |
| 2005-12-28 | $13.26 | $13.26 | 38,500 | — | — |
| 2005-12-27 | $13.02 | $13.02 | 48,800 | — | — |
| 2005-12-23 | $13.85 | $13.85 | 12,300 | — | — |
| 2005-12-22 | $13.55 | $13.55 | 31,600 | — | — |
| 2005-12-21 | $13.34 | $13.34 | 42,700 | — | — |
| 2005-12-20 | $13.26 | $13.26 | 107,600 | — | — |
| 2005-12-19 | $13.25 | $13.25 | 70,900 | — | — |
| 2005-12-16 | $13.76 | $13.76 | 347,300 | — | — |
| 2005-12-15 | $13.75 | $13.75 | 125,900 | — | — |
| 2005-12-14 | $14.20 | $14.20 | 62,300 | — | — |
| 2005-12-13 | $14.21 | $14.21 | 61,700 | — | — |
| 2005-12-12 | $14.35 | $14.35 | 31,900 | — | — |
| 2005-12-09 | $14.47 | $14.47 | 60,000 | — | — |
| 2005-12-08 | $14.45 | $14.45 | 103,100 | — | — |
| 2005-12-07 | $14.40 | $14.40 | 65,400 | — | — |
| 2005-12-06 | $14.44 | $14.44 | 74,100 | — | — |
| 2005-12-05 | $14.42 | $14.42 | 28,100 | — | — |
| 2005-12-02 | $14.50 | $14.50 | 74,400 | — | — |
| 2005-12-01 | $14.83 | $14.83 | 161,200 | — | — |
| 2005-11-30 | $14.46 | $14.46 | 125,700 | — | — |
| 2005-11-29 | $13.95 | $13.95 | 70,400 | — | — |
| 2005-11-28 | $13.84 | $13.84 | 75,300 | — | — |
| 2005-11-25 | $13.97 | $13.97 | 23,700 | — | — |
| 2005-11-23 | $14.23 | $14.23 | 31,900 | — | — |
| 2005-11-22 | $14.45 | $14.45 | 102,900 | — | — |
| 2005-11-21 | $14.36 | $14.36 | 76,100 | — | — |
| 2005-11-18 | $13.95 | $13.95 | 270,800 | — | — |
| 2005-11-17 | $13.98 | $13.98 | 144,800 | — | — |
| 2005-11-16 | $13.89 | $13.89 | 362,200 | — | — |
| 2005-11-15 | $14.56 | $14.56 | 235,300 | — | — |
| 2005-11-14 | $14.91 | $14.91 | 69,800 | — | — |
| 2005-11-11 | $14.74 | $14.74 | 63,600 | — | — |
| 2005-11-10 | $14.91 | $14.91 | 88,000 | — | — |
| 2005-11-09 | $14.91 | $14.91 | 50,600 | — | — |
| 2005-11-08 | $14.64 | $14.64 | 29,400 | — | — |
| 2005-11-07 | $14.83 | $14.83 | 111,900 | — | — |
| 2005-11-04 | $15.08 | $15.08 | 32,700 | — | — |
| 2005-11-03 | $14.97 | $14.97 | 81,500 | — | — |
| 2005-11-02 | $15.01 | $15.01 | 75,100 | — | — |
| 2005-11-01 | $14.87 | $14.87 | 43,300 | — | — |
| 2005-10-31 | $14.98 | $14.98 | 111,000 | — | — |
| 2005-10-28 | $14.49 | $14.49 | 69,700 | — | — |
| 2005-10-27 | $14.06 | $14.06 | 95,900 | — | — |
| 2005-10-26 | $14.60 | $14.60 | 87,200 | — | — |
| 2005-10-25 | $14.44 | $14.44 | 189,100 | — | — |
| 2005-10-24 | $15.00 | $15.00 | 356,800 | — | — |
| 2005-10-21 | $14.24 | $14.24 | 61,300 | — | — |
| 2005-10-20 | $13.85 | $13.85 | 48,000 | — | — |
| 2005-10-19 | $14.25 | $14.25 | 92,800 | — | — |
| 2005-10-18 | $13.33 | $13.33 | 39,900 | — | — |
| 2005-10-17 | $13.58 | $13.58 | 58,800 | — | — |
| 2005-10-14 | $14.18 | $14.18 | 77,500 | — | — |
| 2005-10-13 | $14.23 | $14.23 | 56,600 | — | — |
| 2005-10-12 | $13.82 | $13.82 | 63,300 | — | — |
| 2005-10-11 | $13.76 | $13.76 | 74,500 | — | — |
| 2005-10-10 | $14.50 | $14.50 | 100,000 | — | — |
| 2005-10-07 | $13.55 | $13.55 | 38,500 | — | — |
| 2005-10-06 | $13.20 | $13.20 | 95,800 | — | — |
| 2005-10-05 | $13.17 | $13.17 | 101,600 | — | — |
| 2005-10-04 | $14.48 | $14.48 | 39,800 | — | — |
| 2005-10-03 | $14.67 | $14.67 | 32,900 | — | — |
| 2005-09-30 | $15.17 | $15.17 | 39,200 | — | — |
| 2005-09-29 | $14.95 | $14.95 | 85,600 | — | — |
| 2005-09-28 | $14.01 | $14.01 | 52,100 | — | — |
| 2005-09-27 | $13.87 | $13.87 | 62,500 | — | — |
| 2005-09-26 | $13.77 | $13.77 | 86,800 | — | — |
| 2005-09-23 | $14.51 | $14.51 | 376,700 | — | — |
| 2005-09-22 | $14.37 | $14.37 | 69,000 | — | — |
| 2005-09-21 | $13.91 | $13.91 | 77,500 | — | — |
| 2005-09-20 | $14.03 | $14.03 | 98,900 | — | — |
| 2005-09-19 | $13.87 | $13.87 | 33,400 | — | — |
| 2005-09-16 | $13.94 | $13.94 | 224,100 | — | — |
| 2005-09-15 | $13.52 | $13.52 | 38,800 | — | — |
| 2005-09-14 | $13.42 | $13.42 | 46,200 | — | — |
| 2005-09-13 | $13.90 | $13.90 | 35,900 | — | — |
| 2005-09-12 | $14.18 | $14.18 | 46,600 | — | — |
| 2005-09-09 | $14.00 | $14.00 | 11,900 | — | — |
| 2005-09-08 | $13.74 | $13.74 | 31,600 | — | — |
| 2005-09-07 | $14.00 | $14.00 | 39,900 | — | — |
| 2005-09-06 | $14.05 | $14.05 | 37,700 | — | — |
| 2005-09-02 | $13.74 | $13.74 | 52,700 | — | — |
| 2005-09-01 | $13.50 | $13.50 | 59,800 | — | — |
| 2005-08-31 | $13.85 | $13.85 | 48,600 | — | — |
| 2005-08-30 | $13.41 | $13.41 | 32,900 | — | — |
| 2005-08-29 | $13.50 | $13.50 | 30,400 | — | — |
| 2005-08-26 | $12.97 | $12.97 | 46,700 | — | — |
| 2005-08-25 | $13.36 | $13.36 | 25,200 | — | — |
| 2005-08-24 | $13.14 | $13.14 | 60,600 | — | — |
| 2005-08-23 | $13.10 | $13.10 | 43,400 | — | — |
| 2005-08-22 | $13.19 | $13.19 | 92,900 | — | — |
| 2005-08-19 | $13.10 | $13.10 | 62,600 | — | — |
| 2005-08-18 | $13.22 | $13.22 | 84,200 | — | — |
| 2005-08-17 | $13.05 | $13.05 | 68,300 | — | — |
| 2005-08-16 | $13.12 | $13.12 | 59,500 | — | — |
| 2005-08-15 | $13.60 | $13.60 | 57,900 | — | — |
| 2005-08-12 | $13.47 | $13.47 | 58,200 | — | — |
| 2005-08-11 | $13.88 | $13.88 | 55,300 | — | — |
| 2005-08-10 | $13.34 | $13.34 | 72,900 | — | — |
| 2005-08-09 | $14.10 | $14.10 | 215,800 | — | — |
| 2005-08-08 | $14.23 | $14.23 | 137,800 | — | — |
| 2005-08-05 | $12.71 | $12.71 | 74,300 | — | — |
| 2005-08-04 | $13.38 | $13.38 | 36,900 | — | — |
| 2005-08-03 | $14.63 | $14.63 | 35,300 | — | — |
| 2005-08-02 | $14.65 | $14.65 | 30,100 | — | — |
| 2005-08-01 | $14.29 | $14.29 | 59,600 | — | — |
| 2005-07-29 | $13.98 | $13.98 | 90,400 | — | — |
| 2005-07-28 | $15.30 | $15.30 | 54,600 | — | — |
| 2005-07-27 | $15.02 | $15.02 | 31,300 | — | — |
| 2005-07-26 | $15.17 | $15.17 | 39,500 | — | — |
| 2005-07-25 | $14.98 | $14.98 | 51,100 | — | — |
| 2005-07-22 | $15.29 | $15.29 | 64,600 | — | — |
| 2005-07-21 | $14.53 | $14.53 | 56,200 | — | — |
| 2005-07-20 | $15.06 | $15.06 | 30,400 | — | — |
| 2005-07-19 | $14.46 | $14.46 | 21,900 | — | — |
| 2005-07-18 | $13.82 | $13.82 | 27,800 | — | — |
| 2005-07-15 | $14.22 | $14.22 | 39,800 | — | — |
| 2005-07-14 | $14.17 | $14.17 | 26,500 | — | — |
| 2005-07-13 | $14.55 | $14.55 | 19,700 | — | — |
| 2005-07-12 | $14.64 | $14.64 | 50,900 | — | — |
| 2005-07-11 | $14.64 | $14.64 | 73,000 | — | — |
| 2005-07-08 | $14.50 | $14.50 | 72,500 | — | — |
| 2005-07-07 | $14.09 | $14.09 | 48,400 | — | — |
| 2005-07-06 | $13.95 | $13.95 | 45,000 | — | — |
| 2005-07-05 | $14.40 | $14.40 | 74,900 | — | — |
| 2005-07-01 | $13.66 | $13.66 | 38,200 | — | — |
| 2005-06-30 | $13.63 | $13.63 | 70,400 | — | — |
| 2005-06-29 | $13.66 | $13.66 | 51,700 | — | — |
| 2005-06-28 | $13.73 | $13.73 | 87,900 | — | — |
| 2005-06-27 | $13.17 | $13.17 | 119,600 | — | — |
| 2005-06-24 | $13.45 | $13.45 | 1,859,000 | — | — |
| 2005-06-23 | $12.60 | $12.60 | 87,500 | — | — |
| 2005-06-22 | $12.90 | $12.90 | 77,800 | — | — |
| 2005-06-21 | $12.85 | $12.85 | 47,100 | — | — |
| 2005-06-20 | $13.01 | $13.01 | 44,100 | — | — |
| 2005-06-17 | $13.10 | $13.10 | 110,600 | — | — |
| 2005-06-16 | $13.16 | $13.16 | 42,500 | — | — |
| 2005-06-15 | $13.13 | $13.13 | 709,500 | — | — |
| 2005-06-14 | $12.95 | $12.95 | 87,000 | — | — |
| 2005-06-13 | $12.99 | $12.99 | 191,500 | — | — |
| 2005-06-10 | $11.52 | $11.52 | 22,800 | — | — |
| 2005-06-09 | $11.40 | $11.40 | 57,000 | — | — |
| 2005-06-08 | $11.18 | $11.18 | 73,200 | — | — |
| 2005-06-07 | $11.22 | $11.22 | 106,500 | — | — |
| 2005-06-06 | $11.33 | $11.33 | 57,700 | — | — |
| 2005-06-03 | $11.10 | $11.10 | 59,900 | — | — |
| 2005-06-02 | $10.77 | $10.77 | 53,800 | — | — |
| 2005-06-01 | $10.37 | $10.37 | 42,500 | — | — |
| 2005-05-31 | $10.41 | $10.41 | 33,200 | — | — |
| 2005-05-27 | $10.27 | $10.27 | 67,500 | — | — |
| 2005-05-26 | $10.09 | $10.09 | 95,400 | — | — |
| 2005-05-25 | $9.85 | $9.85 | 24,400 | — | — |
| 2005-05-24 | $9.99 | $9.99 | 73,800 | — | — |
| 2005-05-23 | $9.94 | $9.94 | 20,500 | — | — |
| 2005-05-20 | $9.81 | $9.81 | 14,500 | — | — |
| 2005-05-19 | $9.59 | $9.59 | 31,800 | — | — |
| 2005-05-18 | $9.98 | $9.98 | 30,100 | — | — |
| 2005-05-17 | $9.90 | $9.90 | 31,000 | — | — |
| 2005-05-16 | $9.56 | $9.56 | 18,200 | — | — |
| 2005-05-13 | $9.33 | $9.33 | 40,000 | — | — |
| 2005-05-12 | $9.31 | $9.31 | 37,100 | — | — |
| 2005-05-11 | $9.38 | $9.38 | 286,200 | — | — |
| 2005-05-10 | $9.21 | $9.21 | 15,000 | — | — |
| 2005-05-09 | $9.38 | $9.38 | 18,300 | — | — |
| 2005-05-06 | $9.35 | $9.35 | 50,500 | — | — |
| 2005-05-05 | $9.13 | $9.13 | 384,600 | — | — |
| 2005-05-04 | $9.03 | $9.03 | 75,600 | — | — |
| 2005-05-03 | $9.12 | $9.12 | 24,000 | — | — |
| 2005-05-02 | $9.07 | $9.07 | 14,300 | — | — |
| 2005-04-29 | $9.43 | $9.43 | 32,900 | — | — |
| 2005-04-28 | $9.50 | $9.50 | 527,000 | — | — |
| 2005-04-27 | $10.14 | $10.14 | 26,100 | — | — |
| 2005-04-26 | $10.03 | $10.03 | 66,500 | — | — |
| 2005-04-25 | $9.26 | $9.26 | 22,000 | — | — |
| 2005-04-22 | $9.25 | $9.25 | 220,400 | — | — |
| 2005-04-21 | $10.73 | $10.73 | 15,500 | — | — |
| 2005-04-20 | $10.33 | $10.33 | 25,800 | — | — |
| 2005-04-19 | $10.81 | $10.81 | 28,000 | — | — |
| 2005-04-18 | $10.93 | $10.93 | 254,700 | — | — |
| 2005-04-15 | $11.01 | $11.01 | 19,900 | — | — |
| 2005-04-14 | $11.62 | $11.62 | 315,400 | — | — |
| 2005-04-13 | $11.77 | $11.77 | 233,300 | — | — |
| 2005-04-12 | $11.85 | $11.85 | 23,500 | — | — |
| 2005-04-11 | $12.22 | $12.22 | 22,900 | — | — |
| 2005-04-08 | $12.25 | $12.25 | 37,000 | — | — |
| 2005-04-07 | $12.56 | $12.56 | 11,000 | — | — |
| 2005-04-06 | $12.70 | $12.70 | 24,900 | — | — |
| 2005-04-05 | $12.73 | $12.73 | 24,600 | — | — |
| 2005-04-04 | $12.87 | $12.87 | 23,500 | — | — |
| 2005-04-01 | $12.79 | $12.79 | 44,500 | — | — |
| 2005-03-31 | $13.10 | $13.10 | 57,900 | — | — |
| 2005-03-30 | $12.84 | $12.84 | 16,900 | — | — |
| 2005-03-29 | $12.25 | $12.25 | 22,900 | — | — |
| 2005-03-28 | $12.39 | $12.39 | 14,600 | — | — |
| 2005-03-24 | $12.15 | $12.15 | 10,900 | — | — |
| 2005-03-23 | $12.09 | $12.09 | 37,000 | — | — |
| 2005-03-22 | $12.20 | $12.20 | 68,800 | — | — |
| 2005-03-21 | $13.26 | $13.26 | 21,200 | — | — |
| 2005-03-18 | $14.00 | $14.00 | 55,100 | — | — |
| 2005-03-17 | $13.81 | $13.81 | 15,700 | — | — |
| 2005-03-16 | $13.62 | $13.62 | 11,700 | — | — |
| 2005-03-15 | $13.76 | $13.76 | 5,700 | — | — |
| 2005-03-14 | $14.02 | $14.02 | 37,300 | — | — |
| 2005-03-11 | $13.95 | $13.95 | 70,300 | — | — |
| 2005-03-10 | $13.80 | $13.80 | 95,600 | — | — |
| 2005-03-09 | $13.56 | $13.56 | 18,800 | — | — |
| 2005-03-08 | $13.87 | $13.87 | 20,700 | — | — |
| 2005-03-07 | $13.95 | $13.95 | 9,100 | — | — |
| 2005-03-04 | $14.07 | $14.07 | 44,700 | — | — |
| 2005-03-03 | $14.05 | $14.05 | 23,600 | — | — |
| 2005-03-02 | $14.55 | $14.55 | 208,300 | — | — |
| 2005-03-01 | $14.40 | $14.40 | 25,800 | — | — |
| 2005-02-28 | $14.45 | $14.45 | 32,400 | — | — |
| 2005-02-25 | $14.35 | $14.35 | 24,800 | — | — |
| 2005-02-24 | $14.07 | $14.07 | 59,000 | — | — |
| 2005-02-23 | $13.75 | $13.75 | 71,700 | — | — |
| 2005-02-22 | $13.59 | $13.59 | 47,200 | — | — |
| 2005-02-18 | $13.72 | $13.72 | 22,200 | — | — |
| 2005-02-17 | $13.69 | $13.69 | 55,500 | — | — |
| 2005-02-16 | $14.50 | $14.50 | 193,200 | — | — |
| 2005-02-15 | $14.91 | $14.91 | 16,000 | — | — |
| 2005-02-14 | $14.95 | $14.95 | 233,800 | — | — |
| 2005-02-11 | $14.85 | $14.85 | 255,200 | — | — |
| 2005-02-10 | $14.70 | $14.70 | 13,300 | — | — |
| 2005-02-09 | $14.69 | $14.69 | 67,000 | — | — |
| 2005-02-08 | $14.99 | $14.99 | 25,100 | — | — |
| 2005-02-07 | $15.11 | $15.11 | 20,100 | — | — |
| 2005-02-04 | $14.94 | $14.94 | 49,900 | — | — |
| 2005-02-03 | $14.95 | $14.95 | 23,000 | — | — |
| 2005-02-02 | $14.99 | $14.99 | 36,300 | — | — |
| 2005-02-01 | $14.99 | $14.99 | 69,100 | — | — |
| 2005-01-31 | $15.15 | $15.15 | 54,000 | — | — |
| 2005-01-28 | $14.55 | $14.55 | 15,000 | — | — |
| 2005-01-27 | $14.53 | $14.53 | 18,100 | — | — |
| 2005-01-26 | $14.22 | $14.22 | 19,300 | — | — |
| 2005-01-25 | $14.23 | $14.23 | 47,000 | — | — |
| 2005-01-24 | $14.09 | $14.09 | 35,200 | — | — |
| 2005-01-21 | $13.97 | $13.97 | 32,400 | — | — |
| 2005-01-20 | $13.60 | $13.60 | 22,700 | — | — |
| 2005-01-19 | $14.10 | $14.10 | 29,200 | — | — |
| 2005-01-18 | $14.37 | $14.37 | 33,200 | — | — |
| 2005-01-14 | $14.20 | $14.20 | 13,000 | — | — |
| 2005-01-13 | $14.01 | $14.01 | 19,100 | — | — |
| 2005-01-12 | $13.94 | $13.94 | 35,000 | — | — |
| 2005-01-11 | $14.05 | $14.05 | 21,300 | — | — |
| 2005-01-10 | $14.09 | $14.09 | 27,600 | — | — |
| 2005-01-07 | $13.76 | $13.76 | 30,200 | — | — |
| 2005-01-06 | $14.10 | $14.10 | 15,600 | — | — |
| 2005-01-05 | $14.27 | $14.27 | 26,400 | — | — |
| 2005-01-04 | $15.07 | $15.07 | 79,800 | — | — |
| 2005-01-03 | $15.32 | $15.32 | 248,200 | — | — |