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
- 1991-06-10 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 | $14.58 | $14.58 | 167,600 | — | — |
| 2005-12-29 | $14.55 | $14.55 | 96,600 | — | — |
| 2005-12-28 | $14.31 | $14.31 | 134,600 | — | — |
| 2005-12-27 | $14.30 | $14.30 | 382,600 | — | — |
| 2005-12-23 | $14.25 | $14.25 | 379,800 | — | — |
| 2005-12-22 | $14.38 | $14.38 | 117,400 | — | — |
| 2005-12-21 | $14.25 | $14.25 | 50,600 | — | — |
| 2005-12-20 | $14.05 | $14.05 | 98,000 | — | — |
| 2005-12-19 | $14.10 | $14.10 | 195,800 | — | — |
| 2005-12-16 | $14.63 | $14.63 | 463,200 | — | — |
| 2005-12-15 | $14.75 | $14.74 | 164,200 | — | — |
| 2005-12-14 | $14.74 | $14.74 | 373,000 | — | — |
| 2005-12-13 | $14.68 | $14.68 | 150,200 | — | — |
| 2005-12-12 | $14.61 | $14.61 | 197,200 | — | — |
| 2005-12-09 | $14.38 | $14.38 | 96,600 | — | — |
| 2005-12-08 | $14.30 | $14.30 | 189,000 | — | — |
| 2005-12-07 | $14.44 | $14.44 | 335,200 | — | — |
| 2005-12-06 | $14.61 | $14.61 | 82,400 | — | — |
| 2005-12-05 | $14.78 | $14.78 | 211,400 | — | — |
| 2005-12-02 | $14.89 | $14.89 | 94,000 | — | — |
| 2005-12-01 | $14.81 | $14.81 | 134,200 | — | — |
| 2005-11-30 | $14.50 | $14.50 | 166,800 | — | — |
| 2005-11-29 | $14.45 | $14.45 | 285,000 | — | — |
| 2005-11-28 | $14.06 | $14.06 | 137,400 | — | — |
| 2005-11-25 | $14.31 | $14.31 | 53,600 | — | — |
| 2005-11-23 | $13.98 | $13.98 | 86,000 | — | — |
| 2005-11-22 | $13.88 | $13.87 | 145,200 | — | — |
| 2005-11-21 | $13.75 | $13.75 | 170,000 | — | — |
| 2005-11-18 | $13.77 | $13.77 | 154,000 | — | — |
| 2005-11-17 | $13.89 | $13.89 | 142,800 | — | — |
| 2005-11-16 | $13.78 | $13.78 | 454,600 | — | — |
| 2005-11-15 | $14.00 | $14.00 | 397,600 | — | — |
| 2005-11-14 | $13.95 | $13.95 | 300,600 | — | — |
| 2005-11-11 | $14.31 | $14.31 | 286,600 | — | — |
| 2005-11-10 | $14.25 | $14.25 | 356,400 | — | — |
| 2005-11-09 | $13.87 | $13.87 | 426,200 | — | — |
| 2005-11-08 | $13.84 | $13.84 | 571,400 | — | — |
| 2005-11-07 | $13.80 | $13.80 | 206,600 | — | — |
| 2005-11-04 | $13.78 | $13.78 | 281,200 | — | — |
| 2005-11-03 | $13.69 | $13.69 | 489,400 | — | — |
| 2005-11-02 | $13.59 | $13.59 | 208,600 | — | — |
| 2005-11-01 | $13.41 | $13.41 | 241,600 | — | — |
| 2005-10-31 | $13.12 | $13.11 | 349,200 | — | — |
| 2005-10-28 | $13.09 | $13.09 | 374,800 | — | — |
| 2005-10-27 | $12.85 | $12.85 | 252,400 | — | — |
| 2005-10-26 | $13.14 | $13.14 | 196,800 | — | — |
| 2005-10-25 | $13.06 | $13.06 | 218,800 | — | — |
| 2005-10-24 | $13.18 | $13.18 | 160,200 | — | — |
| 2005-10-21 | $12.80 | $12.80 | 145,800 | — | — |
| 2005-10-20 | $12.65 | $12.65 | 282,000 | — | — |
| 2005-10-19 | $12.92 | $12.92 | 313,400 | — | — |
| 2005-10-18 | $12.36 | $12.36 | 485,400 | — | — |
| 2005-10-17 | $12.25 | $12.25 | 163,600 | — | — |
| 2005-10-14 | $12.09 | $12.09 | 212,400 | — | — |
| 2005-10-13 | $12.01 | $12.01 | 263,200 | — | — |
| 2005-10-12 | $12.20 | $12.20 | 450,000 | — | — |
| 2005-10-11 | $12.69 | $12.69 | 250,200 | — | — |
| 2005-10-10 | $12.56 | $12.55 | 296,200 | — | — |
| 2005-10-07 | $12.92 | $12.92 | 191,800 | — | — |
| 2005-10-06 | $12.98 | $12.98 | 236,000 | — | — |
| 2005-10-05 | $12.87 | $12.87 | 192,400 | — | — |
| 2005-10-04 | $13.46 | $13.45 | 221,000 | — | — |
| 2005-10-03 | $13.38 | $13.38 | 434,200 | — | — |
| 2005-09-30 | $13.16 | $13.16 | 261,000 | — | — |
| 2005-09-29 | $12.71 | $12.71 | 304,000 | — | — |
| 2005-09-28 | $12.27 | $12.27 | 166,200 | — | — |
| 2005-09-27 | $12.10 | $12.10 | 103,000 | — | — |
| 2005-09-26 | $12.40 | $12.40 | 239,200 | — | — |
| 2005-09-23 | $11.80 | $11.79 | 683,800 | — | — |
| 2005-09-22 | $11.94 | $11.94 | 631,800 | — | — |
| 2005-09-21 | $12.45 | $12.45 | 232,400 | — | — |
| 2005-09-20 | $12.68 | $12.68 | 199,200 | — | — |
| 2005-09-19 | $12.64 | $12.64 | 265,800 | — | — |
| 2005-09-16 | $12.89 | $12.89 | 285,000 | — | — |
| 2005-09-15 | $12.88 | $12.88 | 550,000 | — | — |
| 2005-09-14 | $12.78 | $12.78 | 430,400 | — | — |
| 2005-09-13 | $12.61 | $12.61 | 323,800 | — | — |
| 2005-09-12 | $12.31 | $12.31 | 225,600 | — | — |
| 2005-09-09 | $12.11 | $12.11 | 423,200 | — | — |
| 2005-09-08 | $12.17 | $12.16 | 251,600 | — | — |
| 2005-09-07 | $12.35 | $12.35 | 132,000 | — | — |
| 2005-09-06 | $12.25 | $12.25 | 286,800 | — | — |
| 2005-09-02 | $12.12 | $12.11 | 384,600 | — | — |
| 2005-09-01 | $12.14 | $12.14 | 316,400 | — | — |
| 2005-08-31 | $12.00 | $12.00 | 172,200 | — | — |
| 2005-08-30 | $11.88 | $11.88 | 285,800 | — | — |
| 2005-08-29 | $12.13 | $12.13 | 402,000 | — | — |
| 2005-08-26 | $11.68 | $11.68 | 154,000 | — | — |
| 2005-08-25 | $11.69 | $11.69 | 62,600 | — | — |
| 2005-08-24 | $11.65 | $11.64 | 130,200 | — | — |
| 2005-08-23 | $11.61 | $11.61 | 95,400 | — | — |
| 2005-08-22 | $11.63 | $11.63 | 127,400 | — | — |
| 2005-08-19 | $11.37 | $11.37 | 119,800 | — | — |
| 2005-08-18 | $11.25 | $11.25 | 71,000 | — | — |
| 2005-08-17 | $11.39 | $11.38 | 70,000 | — | — |
| 2005-08-16 | $11.41 | $11.41 | 77,600 | — | — |
| 2005-08-15 | $11.72 | $11.72 | 153,200 | — | — |
| 2005-08-12 | $11.51 | $11.51 | 137,200 | — | — |
| 2005-08-11 | $11.74 | $11.74 | 146,400 | — | — |
| 2005-08-10 | $11.50 | $11.50 | 192,800 | — | — |
| 2005-08-09 | $11.50 | $11.50 | 89,000 | — | — |
| 2005-08-08 | $11.41 | $11.41 | 164,800 | — | — |
| 2005-08-05 | $11.53 | $11.52 | 198,400 | — | — |
| 2005-08-04 | $11.33 | $11.32 | 272,000 | — | — |
| 2005-08-03 | $11.61 | $11.61 | 177,000 | — | — |
| 2005-08-02 | $11.97 | $11.97 | 125,600 | — | — |
| 2005-08-01 | $11.91 | $11.91 | 180,400 | — | — |
| 2005-07-29 | $11.93 | $11.93 | 158,600 | — | — |
| 2005-07-28 | $12.00 | $12.00 | 236,200 | — | — |
| 2005-07-27 | $11.79 | $11.79 | 154,800 | — | — |
| 2005-07-26 | $11.84 | $11.84 | 355,000 | — | — |
| 2005-07-25 | $11.79 | $11.79 | 221,600 | — | — |
| 2005-07-22 | $11.93 | $11.93 | 211,200 | — | — |
| 2005-07-21 | $11.49 | $11.49 | 263,000 | — | — |
| 2005-07-20 | $11.63 | $11.63 | 496,400 | — | — |
| 2005-07-19 | $11.05 | $11.05 | 723,000 | — | — |
| 2005-07-18 | $10.72 | $10.71 | 157,200 | — | — |
| 2005-07-15 | $10.77 | $10.77 | 301,200 | — | — |
| 2005-07-14 | $10.53 | $10.53 | 197,600 | — | — |
| 2005-07-13 | $10.72 | $10.72 | 195,400 | — | — |
| 2005-07-12 | $10.84 | $10.84 | 168,800 | — | — |
| 2005-07-11 | $10.86 | $10.86 | 107,400 | — | — |
| 2005-07-08 | $10.90 | $10.90 | 183,200 | — | — |
| 2005-07-07 | $10.73 | $10.73 | 167,400 | — | — |
| 2005-07-06 | $10.89 | $10.89 | 162,400 | — | — |
| 2005-07-05 | $10.90 | $10.90 | 277,400 | — | — |
| 2005-07-01 | $10.80 | $10.80 | 431,800 | — | — |
| 2005-06-30 | $10.69 | $10.69 | 1,375,000 | — | — |
| 2005-06-29 | $9.90 | $9.90 | 176,600 | — | — |
| 2005-06-28 | $9.93 | $9.92 | 338,400 | — | — |
| 2005-06-27 | $9.38 | $9.38 | 328,200 | — | — |
| 2005-06-24 | $9.10 | $9.10 | 508,200 | — | — |
| 2005-06-23 | $8.76 | $8.76 | 126,800 | — | — |
| 2005-06-22 | $8.95 | $8.95 | 327,600 | — | — |
| 2005-06-21 | $8.90 | $8.90 | 183,200 | — | — |
| 2005-06-20 | $9.01 | $9.01 | 182,600 | — | — |
| 2005-06-17 | $9.28 | $9.28 | 353,400 | — | — |
| 2005-06-16 | $9.54 | $9.54 | 162,200 | — | — |
| 2005-06-15 | $9.39 | $9.38 | 158,200 | — | — |
| 2005-06-14 | $9.27 | $9.27 | 177,200 | — | — |
| 2005-06-13 | $9.09 | $9.09 | 211,200 | — | — |
| 2005-06-10 | $8.64 | $8.64 | 443,400 | — | — |
| 2005-06-09 | $8.47 | $8.47 | 163,000 | — | — |
| 2005-06-08 | $8.46 | $8.45 | 427,200 | — | — |
| 2005-06-07 | $8.48 | $8.47 | 426,000 | — | — |
| 2005-06-06 | $8.72 | $8.72 | 209,800 | — | — |
| 2005-06-03 | $8.85 | $8.85 | 103,000 | — | — |
| 2005-06-02 | $8.70 | $8.70 | 186,000 | — | — |
| 2005-06-01 | $8.70 | $8.70 | 252,000 | — | — |
| 2005-05-31 | $8.70 | $8.70 | 232,800 | — | — |
| 2005-05-27 | $8.68 | $8.68 | 118,200 | — | — |
| 2005-05-26 | $8.77 | $8.77 | 151,000 | — | — |
| 2005-05-25 | $8.72 | $8.72 | 73,600 | — | — |
| 2005-05-24 | $8.79 | $8.79 | 97,400 | — | — |
| 2005-05-23 | $8.90 | $8.90 | 205,800 | — | — |
| 2005-05-20 | $8.85 | $8.85 | 132,600 | — | — |
| 2005-05-19 | $8.88 | $8.88 | 199,800 | — | — |
| 2005-05-18 | $9.10 | $9.10 | 182,600 | — | — |
| 2005-05-17 | $8.87 | $8.86 | 249,800 | — | — |
| 2005-05-16 | $8.62 | $8.62 | 352,800 | — | — |
| 2005-05-13 | $8.76 | $8.76 | 145,800 | — | — |
| 2005-05-12 | $8.84 | $8.84 | 282,800 | — | — |
| 2005-05-11 | $8.72 | $8.72 | 1,649,200 | — | — |
| 2005-05-10 | $9.74 | $9.74 | 207,400 | — | — |
| 2005-05-09 | $10.18 | $10.18 | 185,200 | — | — |
| 2005-05-06 | $9.96 | $9.96 | 88,600 | — | — |
| 2005-05-05 | $10.16 | $10.16 | 120,800 | — | — |
| 2005-05-04 | $10.13 | $10.13 | 145,400 | — | — |
| 2005-05-03 | $10.13 | $10.13 | 374,800 | — | — |
| 2005-05-02 | $10.08 | $10.08 | 231,000 | — | — |
| 2005-04-29 | $9.77 | $9.77 | 447,200 | — | — |
| 2005-04-28 | $9.56 | $9.56 | 530,600 | — | — |
| 2005-04-27 | $10.00 | $10.00 | 240,400 | — | — |
| 2005-04-26 | $10.00 | $10.00 | 395,400 | — | — |
| 2005-04-25 | $10.34 | $10.34 | 369,200 | — | — |
| 2005-04-22 | $9.96 | $9.96 | 442,800 | — | — |
| 2005-04-21 | $9.87 | $9.87 | 342,000 | — | — |
| 2005-04-20 | $9.78 | $9.78 | 639,000 | — | — |
| 2005-04-19 | $9.50 | $9.50 | 513,000 | — | — |
| 2005-04-18 | $9.11 | $9.11 | 1,453,000 | — | — |
| 2005-04-15 | $8.83 | $8.82 | 1,644,800 | — | — |
| 2005-04-14 | $10.52 | $10.52 | 358,600 | — | — |
| 2005-04-13 | $10.68 | $10.68 | 160,200 | — | — |
| 2005-04-12 | $10.98 | $10.98 | 280,200 | — | — |
| 2005-04-11 | $10.70 | $10.70 | 195,000 | — | — |
| 2005-04-08 | $11.14 | $11.14 | 200,000 | — | — |
| 2005-04-07 | $11.24 | $11.24 | 197,800 | — | — |
| 2005-04-06 | $11.34 | $11.33 | 285,600 | — | — |
| 2005-04-05 | $11.37 | $11.37 | 391,400 | — | — |
| 2005-04-04 | $11.31 | $11.31 | 807,600 | — | — |
| 2005-04-01 | $10.68 | $10.68 | 353,800 | — | — |
| 2005-03-31 | $10.59 | $10.59 | 428,000 | — | — |
| 2005-03-30 | $10.73 | $10.73 | 191,000 | — | — |
| 2005-03-29 | $10.72 | $10.71 | 287,600 | — | — |
| 2005-03-28 | $10.73 | $10.73 | 256,000 | — | — |
| 2005-03-24 | $10.38 | $10.38 | 187,600 | — | — |
| 2005-03-23 | $10.70 | $10.70 | 293,600 | — | — |
| 2005-03-22 | $11.22 | $11.22 | 439,000 | — | — |
| 2005-03-21 | $11.12 | $11.12 | 443,800 | — | — |
| 2005-03-18 | $10.83 | $10.83 | 532,600 | — | — |
| 2005-03-17 | $10.10 | $10.10 | 712,600 | — | — |
| 2005-03-16 | $10.08 | $10.08 | 273,800 | — | — |
| 2005-03-15 | $10.31 | $10.31 | 166,200 | — | — |
| 2005-03-14 | $10.38 | $10.38 | 225,200 | — | — |
| 2005-03-11 | $10.50 | $10.50 | 249,800 | — | — |
| 2005-03-10 | $10.60 | $10.60 | 416,000 | — | — |
| 2005-03-09 | $10.90 | $10.90 | 891,600 | — | — |
| 2005-03-08 | $11.35 | $11.34 | 409,400 | — | — |
| 2005-03-07 | $11.44 | $11.44 | 514,400 | — | — |
| 2005-03-04 | $11.62 | $11.62 | 520,400 | — | — |
| 2005-03-03 | $10.71 | $10.71 | 1,567,200 | — | — |
| 2005-03-02 | $10.85 | $10.85 | 1,271,600 | — | — |
| 2005-03-01 | $11.95 | $11.95 | 235,600 | — | — |
| 2005-02-28 | $12.09 | $12.09 | 156,400 | — | — |
| 2005-02-25 | $12.61 | $12.61 | 126,200 | — | — |
| 2005-02-24 | $12.50 | $12.50 | 90,800 | — | — |
| 2005-02-23 | $12.33 | $12.33 | 123,400 | — | — |
| 2005-02-22 | $11.89 | $11.89 | 330,800 | — | — |
| 2005-02-18 | $12.55 | $12.55 | 267,000 | — | — |
| 2005-02-17 | $12.91 | $12.91 | 184,800 | — | — |
| 2005-02-16 | $12.98 | $12.98 | 189,400 | — | — |
| 2005-02-15 | $13.28 | $13.28 | 124,600 | — | — |
| 2005-02-14 | $13.07 | $13.06 | 73,600 | — | — |
| 2005-02-11 | $13.18 | $13.18 | 109,200 | — | — |
| 2005-02-10 | $12.98 | $12.98 | 149,400 | — | — |
| 2005-02-09 | $13.14 | $13.14 | 643,600 | — | — |
| 2005-02-08 | $13.05 | $13.05 | 156,200 | — | — |
| 2005-02-07 | $12.82 | $12.82 | 155,200 | — | — |
| 2005-02-04 | $12.72 | $12.72 | 102,800 | — | — |
| 2005-02-03 | $12.58 | $12.58 | 104,400 | — | — |
| 2005-02-02 | $12.81 | $12.81 | 123,800 | — | — |
| 2005-02-01 | $12.91 | $12.91 | 392,600 | — | — |
| 2005-01-31 | $12.96 | $12.96 | 173,400 | — | — |
| 2005-01-28 | $12.51 | $12.51 | 162,800 | — | — |
| 2005-01-27 | $12.62 | $12.61 | 124,800 | — | — |
| 2005-01-26 | $12.68 | $12.68 | 268,000 | — | — |
| 2005-01-25 | $12.38 | $12.38 | 535,600 | — | — |
| 2005-01-24 | $11.48 | $11.48 | 343,000 | — | — |
| 2005-01-21 | $11.73 | $11.73 | 340,400 | — | — |
| 2005-01-20 | $12.17 | $12.16 | 217,600 | — | — |
| 2005-01-19 | $12.25 | $12.25 | 210,400 | — | — |
| 2005-01-18 | $12.58 | $12.58 | 255,200 | — | — |
| 2005-01-14 | $12.35 | $12.35 | 289,800 | — | — |
| 2005-01-13 | $12.22 | $12.22 | 254,000 | — | — |
| 2005-01-12 | $12.32 | $12.32 | 214,800 | — | — |
| 2005-01-11 | $12.40 | $12.40 | 251,000 | — | — |
| 2005-01-10 | $12.80 | $12.80 | 280,000 | — | — |
| 2005-01-07 | $12.27 | $12.27 | 225,000 | — | — |
| 2005-01-06 | $12.25 | $12.25 | 670,600 | — | — |
| 2005-01-05 | $12.57 | $12.57 | 551,200 | — | — |
| 2005-01-04 | $13.32 | $13.32 | 275,800 | — | — |
| 2005-01-03 | $13.30 | $13.30 | 231,400 | — | — |