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
- 2003-09-04 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 | $12.34 | $14.87 | 133,800 | — | — |
| 2005-12-29 | $12.25 | $14.76 | 144,100 | — | — |
| 2005-12-28 | $12.27 | $14.79 | 132,200 | — | — |
| 2005-12-27 | $12.28 | $14.69 | 115,400 | — | — |
| 2005-12-23 | $12.20 | $14.59 | 79,400 | — | — |
| 2005-12-22 | $12.14 | $14.52 | 89,100 | — | — |
| 2005-12-21 | $12.20 | $14.59 | 104,200 | — | — |
| 2005-12-20 | $12.14 | $14.52 | 128,100 | — | — |
| 2005-12-19 | $12.14 | $14.52 | 94,700 | — | — |
| 2005-12-16 | $12.19 | $14.58 | 216,200 | — | — |
| 2005-12-15 | $12.15 | $14.53 | 102,500 | — | — |
| 2005-12-14 | $12.08 | $14.45 | 173,900 | — | — |
| 2005-12-13 | $12.09 | $14.46 | 130,900 | — | — |
| 2005-12-12 | $12.10 | $14.47 | 125,400 | — | — |
| 2005-12-09 | $12.21 | $14.60 | 99,400 | — | — |
| 2005-12-08 | $12.16 | $14.54 | 77,300 | — | — |
| 2005-12-07 | $12.12 | $14.50 | 64,300 | — | — |
| 2005-12-06 | $12.09 | $14.46 | 66,400 | — | — |
| 2005-12-05 | $12.16 | $14.54 | 64,100 | — | — |
| 2005-12-02 | $12.21 | $14.60 | 88,900 | — | — |
| 2005-12-01 | $12.17 | $14.56 | 56,600 | — | — |
| 2005-11-30 | $12.29 | $14.70 | 111,000 | — | — |
| 2005-11-29 | $12.21 | $14.60 | 75,900 | — | — |
| 2005-11-28 | $12.19 | $14.58 | 81,200 | — | — |
| 2005-11-25 | $12.15 | $14.42 | 38,500 | — | — |
| 2005-11-23 | $12.09 | $14.35 | 53,100 | — | — |
| 2005-11-22 | $12.05 | $14.31 | 82,800 | — | — |
| 2005-11-21 | $12.13 | $14.40 | 89,600 | — | — |
| 2005-11-18 | $12.20 | $14.48 | 88,300 | — | — |
| 2005-11-17 | $12.18 | $14.46 | 85,600 | — | — |
| 2005-11-16 | $12.23 | $14.52 | 139,000 | — | — |
| 2005-11-15 | $12.29 | $14.59 | 74,400 | — | — |
| 2005-11-14 | $12.30 | $14.60 | 82,200 | — | — |
| 2005-11-11 | $12.45 | $14.78 | 87,700 | — | — |
| 2005-11-10 | $12.44 | $14.77 | 129,900 | — | — |
| 2005-11-09 | $12.30 | $14.60 | 57,200 | — | — |
| 2005-11-08 | $12.30 | $14.60 | 82,900 | — | — |
| 2005-11-07 | $12.35 | $14.66 | 68,700 | — | — |
| 2005-11-04 | $12.40 | $14.72 | 58,200 | — | — |
| 2005-11-03 | $12.46 | $14.79 | 38,500 | — | — |
| 2005-11-02 | $12.38 | $14.70 | 86,200 | — | — |
| 2005-11-01 | $12.48 | $14.82 | 54,900 | — | — |
| 2005-10-31 | $12.55 | $14.90 | 39,800 | — | — |
| 2005-10-28 | $12.54 | $14.89 | 54,700 | — | — |
| 2005-10-27 | $12.60 | $14.96 | 26,600 | — | — |
| 2005-10-26 | $12.64 | $14.90 | 50,500 | — | — |
| 2005-10-25 | $12.59 | $14.84 | 70,800 | — | — |
| 2005-10-24 | $12.72 | $14.99 | 55,700 | — | — |
| 2005-10-21 | $12.77 | $15.05 | 95,600 | — | — |
| 2005-10-20 | $12.53 | $14.77 | 77,100 | — | — |
| 2005-10-19 | $12.50 | $14.73 | 69,500 | — | — |
| 2005-10-18 | $12.57 | $14.82 | 47,200 | — | — |
| 2005-10-17 | $12.57 | $14.82 | 151,000 | — | — |
| 2005-10-14 | $12.61 | $14.86 | 63,200 | — | — |
| 2005-10-13 | $12.74 | $15.02 | 135,200 | — | — |
| 2005-10-12 | $12.93 | $15.24 | 77,300 | — | — |
| 2005-10-11 | $13.05 | $15.38 | 60,300 | — | — |
| 2005-10-10 | $13.09 | $15.43 | 44,800 | — | — |
| 2005-10-07 | $13.09 | $15.43 | 55,200 | — | — |
| 2005-10-06 | $13.07 | $15.40 | 75,300 | — | — |
| 2005-10-05 | $13.14 | $15.49 | 74,600 | — | — |
| 2005-10-04 | $13.18 | $15.53 | 51,700 | — | — |
| 2005-10-03 | $13.17 | $15.52 | 61,600 | — | — |
| 2005-09-30 | $13.20 | $15.56 | 48,300 | — | — |
| 2005-09-29 | $13.18 | $15.53 | 62,900 | — | — |
| 2005-09-28 | $13.25 | $15.62 | 60,800 | — | — |
| 2005-09-27 | $13.36 | $15.64 | 79,100 | — | — |
| 2005-09-26 | $13.46 | $15.76 | 105,800 | — | — |
| 2005-09-23 | $13.57 | $15.88 | 43,900 | — | — |
| 2005-09-22 | $13.54 | $15.85 | 60,200 | — | — |
| 2005-09-21 | $13.64 | $15.97 | 36,000 | — | — |
| 2005-09-20 | $13.59 | $15.91 | 49,500 | — | — |
| 2005-09-19 | $13.61 | $15.93 | 56,300 | — | — |
| 2005-09-16 | $13.53 | $15.84 | 88,300 | — | — |
| 2005-09-15 | $13.52 | $15.83 | 62,900 | — | — |
| 2005-09-14 | $13.57 | $15.88 | 60,100 | — | — |
| 2005-09-13 | $13.61 | $15.93 | 37,100 | — | — |
| 2005-09-12 | $13.58 | $15.90 | 33,900 | — | — |
| 2005-09-09 | $13.61 | $15.93 | 68,300 | — | — |
| 2005-09-08 | $13.55 | $15.86 | 73,300 | — | — |
| 2005-09-07 | $13.65 | $15.98 | 65,800 | — | — |
| 2005-09-06 | $13.61 | $15.93 | 35,700 | — | — |
| 2005-09-02 | $13.57 | $15.88 | 60,600 | — | — |
| 2005-09-01 | $13.60 | $15.92 | 47,400 | — | — |
| 2005-08-31 | $13.63 | $15.96 | 60,400 | — | — |
| 2005-08-30 | $13.65 | $15.98 | 42,100 | — | — |
| 2005-08-29 | $13.63 | $15.96 | 44,400 | — | — |
| 2005-08-26 | $13.75 | $15.99 | 51,200 | — | — |
| 2005-08-25 | $13.72 | $15.95 | 59,500 | — | — |
| 2005-08-24 | $13.71 | $15.94 | 60,000 | — | — |
| 2005-08-23 | $13.65 | $15.87 | 63,400 | — | — |
| 2005-08-22 | $13.71 | $15.94 | 51,500 | — | — |
| 2005-08-19 | $13.76 | $16.00 | 20,000 | — | — |
| 2005-08-18 | $13.76 | $16.00 | 39,200 | — | — |
| 2005-08-17 | $13.79 | $16.04 | 35,600 | — | — |
| 2005-08-16 | $13.88 | $16.14 | 94,700 | — | — |
| 2005-08-15 | $13.65 | $15.87 | 36,300 | — | — |
| 2005-08-12 | $13.62 | $15.84 | 25,900 | — | — |
| 2005-08-11 | $13.58 | $15.79 | 49,100 | — | — |
| 2005-08-10 | $13.60 | $15.81 | 64,100 | — | — |
| 2005-08-09 | $13.68 | $15.91 | 37,700 | — | — |
| 2005-08-08 | $13.74 | $15.98 | 33,100 | — | — |
| 2005-08-05 | $13.75 | $15.99 | 55,100 | — | — |
| 2005-08-04 | $13.74 | $15.98 | 33,100 | — | — |
| 2005-08-03 | $13.75 | $15.99 | 56,100 | — | — |
| 2005-08-02 | $13.79 | $16.04 | 31,300 | — | — |
| 2005-08-01 | $13.81 | $16.06 | 36,300 | — | — |
| 2005-07-29 | $13.85 | $16.11 | 42,700 | — | — |
| 2005-07-28 | $13.80 | $16.05 | 42,800 | — | — |
| 2005-07-27 | $13.86 | $16.12 | 27,100 | — | — |
| 2005-07-26 | $13.91 | $16.07 | 32,600 | — | — |
| 2005-07-25 | $13.89 | $16.05 | 61,200 | — | — |
| 2005-07-22 | $13.96 | $16.13 | 38,900 | — | — |
| 2005-07-21 | $14.01 | $16.18 | 44,900 | — | — |
| 2005-07-20 | $13.95 | $16.12 | 40,000 | — | — |
| 2005-07-19 | $13.90 | $16.06 | 57,900 | — | — |
| 2005-07-18 | $13.82 | $15.97 | 114,100 | — | — |
| 2005-07-15 | $13.74 | $15.87 | 36,700 | — | — |
| 2005-07-14 | $13.70 | $15.83 | 74,700 | — | — |
| 2005-07-13 | $13.66 | $15.78 | 46,200 | — | — |
| 2005-07-12 | $13.75 | $15.88 | 30,500 | — | — |
| 2005-07-11 | $13.69 | $15.82 | 37,600 | — | — |
| 2005-07-08 | $13.70 | $15.83 | 19,100 | — | — |
| 2005-07-07 | $13.62 | $15.73 | 63,900 | — | — |
| 2005-07-06 | $13.68 | $15.80 | 26,300 | — | — |
| 2005-07-05 | $13.68 | $15.80 | 36,800 | — | — |
| 2005-07-01 | $13.71 | $15.84 | 70,800 | — | — |
| 2005-06-30 | $13.61 | $15.72 | 27,800 | — | — |
| 2005-06-29 | $13.61 | $15.72 | 56,900 | — | — |
| 2005-06-28 | $13.62 | $15.73 | 53,000 | — | — |
| 2005-06-27 | $13.72 | $15.74 | 41,700 | — | — |
| 2005-06-24 | $13.67 | $15.69 | 44,000 | — | — |
| 2005-06-23 | $13.68 | $15.70 | 54,000 | — | — |
| 2005-06-22 | $13.74 | $15.77 | 53,800 | — | — |
| 2005-06-21 | $13.77 | $15.80 | 53,200 | — | — |
| 2005-06-20 | $13.69 | $15.71 | 24,800 | — | — |
| 2005-06-17 | $13.70 | $15.72 | 34,000 | — | — |
| 2005-06-16 | $13.64 | $15.65 | 104,000 | — | — |
| 2005-06-15 | $13.54 | $15.54 | 87,600 | — | — |
| 2005-06-14 | $13.55 | $15.55 | 60,500 | — | — |
| 2005-06-13 | $13.61 | $15.62 | 33,800 | — | — |
| 2005-06-10 | $13.63 | $15.64 | 40,400 | — | — |
| 2005-06-09 | $13.73 | $15.76 | 70,900 | — | — |
| 2005-06-08 | $13.71 | $15.73 | 108,200 | — | — |
| 2005-06-07 | $13.85 | $15.89 | 30,400 | — | — |
| 2005-06-06 | $13.79 | $15.82 | 28,900 | — | — |
| 2005-06-03 | $13.71 | $15.73 | 31,100 | — | — |
| 2005-06-02 | $13.74 | $15.77 | 69,200 | — | — |
| 2005-06-01 | $13.61 | $15.62 | 64,000 | — | — |
| 2005-05-31 | $13.60 | $15.61 | 30,700 | — | — |
| 2005-05-27 | $13.63 | $15.64 | 49,300 | — | — |
| 2005-05-26 | $13.68 | $15.70 | 65,300 | — | — |
| 2005-05-25 | $13.80 | $15.73 | 58,100 | — | — |
| 2005-05-24 | $13.94 | $15.89 | 45,400 | — | — |
| 2005-05-23 | $13.90 | $15.85 | 32,500 | — | — |
| 2005-05-20 | $13.80 | $15.73 | 35,700 | — | — |
| 2005-05-19 | $13.84 | $15.78 | 29,400 | — | — |
| 2005-05-18 | $13.93 | $15.88 | 36,300 | — | — |
| 2005-05-17 | $13.90 | $15.85 | 25,700 | — | — |
| 2005-05-16 | $13.86 | $15.80 | 85,000 | — | — |
| 2005-05-13 | $13.75 | $15.68 | 37,700 | — | — |
| 2005-05-12 | $13.88 | $15.82 | 51,900 | — | — |
| 2005-05-11 | $13.84 | $15.78 | 53,900 | — | — |
| 2005-05-10 | $13.84 | $15.78 | 21,600 | — | — |
| 2005-05-09 | $13.86 | $15.80 | 30,600 | — | — |
| 2005-05-06 | $13.88 | $15.82 | 38,700 | — | — |
| 2005-05-05 | $13.75 | $15.68 | 47,300 | — | — |
| 2005-05-04 | $13.65 | $15.56 | 33,000 | — | — |
| 2005-05-03 | $13.65 | $15.56 | 33,200 | — | — |
| 2005-05-02 | $13.71 | $15.63 | 34,200 | — | — |
| 2005-04-29 | $13.66 | $15.57 | 47,400 | — | — |
| 2005-04-28 | $13.63 | $15.54 | 38,900 | — | — |
| 2005-04-27 | $13.83 | $15.77 | 49,000 | — | — |
| 2005-04-26 | $13.93 | $15.78 | 56,500 | — | — |
| 2005-04-25 | $13.92 | $15.77 | 54,600 | — | — |
| 2005-04-22 | $13.87 | $15.71 | 62,700 | — | — |
| 2005-04-21 | $13.84 | $15.67 | 39,000 | — | — |
| 2005-04-20 | $13.88 | $15.72 | 28,200 | — | — |
| 2005-04-19 | $14.03 | $15.89 | 44,700 | — | — |
| 2005-04-18 | $13.93 | $15.78 | 154,200 | — | — |
| 2005-04-15 | $13.59 | $15.39 | 49,600 | — | — |
| 2005-04-14 | $13.66 | $15.47 | 68,900 | — | — |
| 2005-04-13 | $13.81 | $15.64 | 39,000 | — | — |
| 2005-04-12 | $13.89 | $15.73 | 56,100 | — | — |
| 2005-04-11 | $13.84 | $15.67 | 70,800 | — | — |
| 2005-04-08 | $14.23 | $16.12 | 18,700 | — | — |
| 2005-04-07 | $14.17 | $16.05 | 37,800 | — | — |
| 2005-04-06 | $14.04 | $15.90 | 38,500 | — | — |
| 2005-04-05 | $14.02 | $15.88 | 30,300 | — | — |
| 2005-04-04 | $14.00 | $15.86 | 37,600 | — | — |
| 2005-04-01 | $13.99 | $15.84 | 35,600 | — | — |
| 2005-03-31 | $13.89 | $15.73 | 47,200 | — | — |
| 2005-03-30 | $13.75 | $15.57 | 50,600 | — | — |
| 2005-03-29 | $13.67 | $15.48 | 54,300 | — | — |
| 2005-03-28 | $13.98 | $15.72 | 115,000 | — | — |
| 2005-03-24 | $14.20 | $15.97 | 67,700 | — | — |
| 2005-03-23 | $14.36 | $16.15 | 61,800 | — | — |
| 2005-03-22 | $14.58 | $16.40 | 70,800 | — | — |
| 2005-03-21 | $14.53 | $16.34 | 39,700 | — | — |
| 2005-03-18 | $14.47 | $16.27 | 53,700 | — | — |
| 2005-03-17 | $14.48 | $16.28 | 67,600 | — | — |
| 2005-03-16 | $14.61 | $16.43 | 110,100 | — | — |
| 2005-03-15 | $14.63 | $16.45 | 68,900 | — | — |
| 2005-03-14 | $14.73 | $16.56 | 46,000 | — | — |
| 2005-03-11 | $14.76 | $16.60 | 47,700 | — | — |
| 2005-03-10 | $14.80 | $16.64 | 59,600 | — | — |
| 2005-03-09 | $14.76 | $16.60 | 92,600 | — | — |
| 2005-03-08 | $14.93 | $16.79 | 55,800 | — | — |
| 2005-03-07 | $14.99 | $16.86 | 57,000 | — | — |
| 2005-03-04 | $14.81 | $16.65 | 65,800 | — | — |
| 2005-03-03 | $14.88 | $16.73 | 48,000 | — | — |
| 2005-03-02 | $14.90 | $16.76 | 62,200 | — | — |
| 2005-03-01 | $14.95 | $16.81 | 73,200 | — | — |
| 2005-02-28 | $14.80 | $16.64 | 30,400 | — | — |
| 2005-02-25 | $14.80 | $16.64 | 80,100 | — | — |
| 2005-02-24 | $14.93 | $16.79 | 48,200 | — | — |
| 2005-02-23 | $14.86 | $16.60 | 73,900 | — | — |
| 2005-02-22 | $14.87 | $16.61 | 68,300 | — | — |
| 2005-02-18 | $14.80 | $16.53 | 74,400 | — | — |
| 2005-02-17 | $14.75 | $16.48 | 46,000 | — | — |
| 2005-02-16 | $14.85 | $16.59 | 100,100 | — | — |
| 2005-02-15 | $14.69 | $16.41 | 82,500 | — | — |
| 2005-02-14 | $14.65 | $16.36 | 85,700 | — | — |
| 2005-02-11 | $14.95 | $16.70 | 36,200 | — | — |
| 2005-02-10 | $14.75 | $16.48 | 52,300 | — | — |
| 2005-02-09 | $14.82 | $16.55 | 56,100 | — | — |
| 2005-02-08 | $14.84 | $16.58 | 35,100 | — | — |
| 2005-02-07 | $14.84 | $16.58 | 62,900 | — | — |
| 2005-02-04 | $14.93 | $16.68 | 46,200 | — | — |
| 2005-02-03 | $14.84 | $16.58 | 45,600 | — | — |
| 2005-02-02 | $14.76 | $16.49 | 66,000 | — | — |
| 2005-02-01 | $14.73 | $16.45 | 38,500 | — | — |
| 2005-01-31 | $14.91 | $16.66 | 42,500 | — | — |
| 2005-01-28 | $14.80 | $16.53 | 28,400 | — | — |
| 2005-01-27 | $14.79 | $16.52 | 48,800 | — | — |
| 2005-01-26 | $14.67 | $16.28 | 82,900 | — | — |
| 2005-01-25 | $14.72 | $16.33 | 77,800 | — | — |
| 2005-01-24 | $14.65 | $16.25 | 71,900 | — | — |
| 2005-01-21 | $14.90 | $16.53 | 60,100 | — | — |
| 2005-01-20 | $14.75 | $16.37 | 53,700 | — | — |
| 2005-01-19 | $14.71 | $16.32 | 45,900 | — | — |
| 2005-01-18 | $14.80 | $16.42 | 61,700 | — | — |
| 2005-01-14 | $14.97 | $16.61 | 40,100 | — | — |
| 2005-01-13 | $14.76 | $16.38 | 37,300 | — | — |
| 2005-01-12 | $14.68 | $16.29 | 45,900 | — | — |
| 2005-01-11 | $14.80 | $16.42 | 65,600 | — | — |
| 2005-01-10 | $14.89 | $16.52 | 57,400 | — | — |
| 2005-01-07 | $14.66 | $16.27 | 42,200 | — | — |
| 2005-01-06 | $14.72 | $16.33 | 47,600 | — | — |
| 2005-01-05 | $14.71 | $16.32 | 35,300 | — | — |
| 2005-01-04 | $14.50 | $16.09 | 53,100 | — | — |
| 2005-01-03 | $14.67 | $16.28 | 25,200 | — | — |