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
- 1993-10-05 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 | $12.90 | $13.69 | 417,300 | — | — |
| 2005-12-29 | $12.97 | $13.76 | 789,500 | — | — |
| 2005-12-28 | $13.06 | $13.86 | 453,100 | — | — |
| 2005-12-27 | $12.99 | $13.78 | 627,300 | — | — |
| 2005-12-23 | $13.40 | $14.22 | 362,200 | — | — |
| 2005-12-22 | $13.57 | $14.40 | 227,700 | — | — |
| 2005-12-21 | $13.85 | $14.70 | 245,800 | — | — |
| 2005-12-20 | $13.50 | $14.32 | 619,800 | — | — |
| 2005-12-19 | $13.80 | $14.64 | 489,500 | — | — |
| 2005-12-16 | $14.09 | $14.95 | 828,700 | — | — |
| 2005-12-15 | $14.03 | $14.89 | 634,300 | — | — |
| 2005-12-14 | $13.96 | $14.81 | 381,100 | — | — |
| 2005-12-13 | $13.91 | $14.76 | 529,400 | — | — |
| 2005-12-12 | $13.45 | $14.27 | 211,300 | — | — |
| 2005-12-09 | $13.55 | $14.38 | 154,600 | — | — |
| 2005-12-08 | $13.52 | $14.35 | 208,400 | — | — |
| 2005-12-07 | $13.58 | $14.41 | 311,900 | — | — |
| 2005-12-06 | $13.46 | $14.28 | 404,000 | — | — |
| 2005-12-05 | $13.34 | $14.16 | 257,600 | — | — |
| 2005-12-02 | $13.56 | $14.39 | 279,500 | — | — |
| 2005-12-01 | $13.55 | $14.38 | 344,800 | — | — |
| 2005-11-30 | $13.48 | $14.30 | 278,300 | — | — |
| 2005-11-29 | $13.38 | $14.20 | 251,800 | — | — |
| 2005-11-28 | $13.43 | $14.25 | 283,500 | — | — |
| 2005-11-25 | $13.77 | $14.61 | 111,100 | — | — |
| 2005-11-23 | $13.81 | $14.65 | 331,500 | — | — |
| 2005-11-22 | $13.78 | $14.62 | 723,200 | — | — |
| 2005-11-21 | $13.79 | $14.63 | 1,398,700 | — | — |
| 2005-11-18 | $13.24 | $14.05 | 1,084,600 | — | — |
| 2005-11-17 | $13.08 | $13.88 | 411,100 | — | — |
| 2005-11-16 | $12.74 | $13.52 | 273,500 | — | — |
| 2005-11-15 | $12.79 | $13.57 | 513,400 | — | — |
| 2005-11-14 | $12.95 | $13.74 | 415,500 | — | — |
| 2005-11-11 | $13.02 | $13.82 | 433,700 | — | — |
| 2005-11-10 | $13.18 | $13.99 | 429,000 | — | — |
| 2005-11-09 | $12.86 | $13.65 | 395,000 | — | — |
| 2005-11-08 | $12.55 | $13.32 | 362,400 | — | — |
| 2005-11-07 | $12.52 | $13.29 | 359,500 | — | — |
| 2005-11-04 | $12.50 | $13.26 | 274,800 | — | — |
| 2005-11-03 | $12.37 | $13.13 | 387,200 | — | — |
| 2005-11-02 | $12.17 | $12.91 | 466,700 | — | — |
| 2005-11-01 | $11.91 | $12.64 | 473,600 | — | — |
| 2005-10-31 | $12.04 | $12.78 | 537,200 | — | — |
| 2005-10-28 | $12.11 | $12.85 | 297,800 | — | — |
| 2005-10-27 | $11.88 | $12.61 | 301,200 | — | — |
| 2005-10-26 | $11.80 | $12.52 | 345,000 | — | — |
| 2005-10-25 | $11.92 | $12.65 | 651,400 | — | — |
| 2005-10-24 | $12.02 | $12.75 | 316,100 | — | — |
| 2005-10-21 | $11.81 | $12.53 | 334,100 | — | — |
| 2005-10-20 | $11.34 | $12.03 | 188,700 | — | — |
| 2005-10-19 | $11.55 | $12.26 | 268,400 | — | — |
| 2005-10-18 | $11.40 | $12.10 | 337,800 | — | — |
| 2005-10-17 | $11.45 | $12.15 | 264,000 | — | — |
| 2005-10-14 | $11.28 | $11.97 | 234,800 | — | — |
| 2005-10-13 | $11.26 | $11.95 | 341,700 | — | — |
| 2005-10-12 | $11.30 | $11.99 | 316,700 | — | — |
| 2005-10-11 | $11.34 | $12.03 | 429,300 | — | — |
| 2005-10-10 | $11.40 | $12.10 | 237,500 | — | — |
| 2005-10-07 | $11.29 | $11.98 | 277,300 | — | — |
| 2005-10-06 | $11.46 | $12.16 | 359,700 | — | — |
| 2005-10-05 | $11.30 | $11.99 | 264,200 | — | — |
| 2005-10-04 | $11.60 | $12.31 | 259,500 | — | — |
| 2005-10-03 | $11.89 | $12.62 | 430,800 | — | — |
| 2005-09-30 | $11.69 | $12.40 | 743,600 | — | — |
| 2005-09-29 | $11.48 | $12.18 | 683,400 | — | — |
| 2005-09-28 | $11.25 | $11.94 | 642,700 | — | — |
| 2005-09-27 | $11.10 | $11.78 | 535,400 | — | — |
| 2005-09-26 | $10.88 | $11.54 | 631,500 | — | — |
| 2005-09-23 | $10.95 | $11.62 | 256,500 | — | — |
| 2005-09-22 | $10.95 | $11.62 | 402,900 | — | — |
| 2005-09-21 | $10.92 | $11.59 | 419,200 | — | — |
| 2005-09-20 | $11.00 | $11.67 | 465,500 | — | — |
| 2005-09-19 | $11.04 | $11.71 | 464,100 | — | — |
| 2005-09-16 | $11.08 | $11.76 | 2,147,500 | — | — |
| 2005-09-15 | $11.02 | $11.69 | 295,300 | — | — |
| 2005-09-14 | $11.02 | $11.69 | 352,400 | — | — |
| 2005-09-13 | $11.10 | $11.78 | 305,700 | — | — |
| 2005-09-12 | $11.16 | $11.84 | 369,600 | — | — |
| 2005-09-09 | $11.00 | $11.67 | 392,100 | — | — |
| 2005-09-08 | $11.04 | $11.71 | 254,700 | — | — |
| 2005-09-07 | $11.10 | $11.78 | 382,800 | — | — |
| 2005-09-06 | $11.22 | $11.91 | 443,600 | — | — |
| 2005-09-02 | $11.30 | $11.99 | 389,400 | — | — |
| 2005-09-01 | $11.32 | $12.01 | 510,500 | — | — |
| 2005-08-31 | $11.24 | $11.93 | 539,100 | — | — |
| 2005-08-30 | $10.95 | $11.62 | 408,800 | — | — |
| 2005-08-29 | $10.96 | $11.63 | 508,200 | — | — |
| 2005-08-26 | $10.63 | $11.28 | 497,500 | — | — |
| 2005-08-25 | $11.15 | $11.83 | 382,700 | — | — |
| 2005-08-24 | $11.11 | $11.79 | 372,500 | — | — |
| 2005-08-23 | $11.08 | $11.76 | 242,800 | — | — |
| 2005-08-22 | $11.18 | $11.86 | 431,000 | — | — |
| 2005-08-19 | $11.30 | $11.99 | 643,600 | — | — |
| 2005-08-18 | $11.01 | $11.68 | 448,500 | — | — |
| 2005-08-17 | $10.98 | $11.65 | 527,400 | — | — |
| 2005-08-16 | $10.76 | $11.42 | 337,400 | — | — |
| 2005-08-15 | $10.76 | $11.42 | 291,100 | — | — |
| 2005-08-12 | $10.55 | $11.19 | 385,300 | — | — |
| 2005-08-11 | $10.63 | $11.28 | 294,500 | — | — |
| 2005-08-10 | $10.50 | $11.14 | 257,700 | — | — |
| 2005-08-09 | $10.64 | $11.29 | 372,900 | — | — |
| 2005-08-08 | $10.62 | $11.27 | 298,900 | — | — |
| 2005-08-05 | $10.41 | $11.05 | 336,200 | — | — |
| 2005-08-04 | $10.58 | $11.23 | 186,000 | — | — |
| 2005-08-03 | $10.60 | $11.25 | 192,000 | — | — |
| 2005-08-02 | $10.64 | $11.29 | 371,600 | — | — |
| 2005-08-01 | $10.39 | $11.02 | 609,200 | — | — |
| 2005-07-29 | $10.37 | $11.00 | 403,600 | — | — |
| 2005-07-28 | $10.55 | $11.19 | 498,000 | — | — |
| 2005-07-27 | $10.92 | $11.59 | 141,700 | — | — |
| 2005-07-26 | $10.91 | $11.58 | 106,100 | — | — |
| 2005-07-25 | $10.84 | $11.50 | 139,700 | — | — |
| 2005-07-22 | $11.12 | $11.80 | 198,100 | — | — |
| 2005-07-21 | $10.88 | $11.54 | 176,400 | — | — |
| 2005-07-20 | $11.06 | $11.74 | 156,500 | — | — |
| 2005-07-19 | $11.08 | $11.76 | 111,500 | — | — |
| 2005-07-18 | $10.90 | $11.57 | 123,700 | — | — |
| 2005-07-15 | $11.00 | $11.67 | 162,800 | — | — |
| 2005-07-14 | $11.02 | $11.69 | 271,900 | — | — |
| 2005-07-13 | $11.11 | $11.79 | 359,600 | — | — |
| 2005-07-12 | $11.03 | $11.70 | 261,600 | — | — |
| 2005-07-11 | $10.75 | $11.41 | 418,700 | — | — |
| 2005-07-08 | $10.61 | $11.26 | 219,500 | — | — |
| 2005-07-07 | $10.42 | $11.06 | 282,900 | — | — |
| 2005-07-06 | $10.40 | $11.04 | 222,100 | — | — |
| 2005-07-05 | $10.66 | $11.31 | 193,300 | — | — |
| 2005-07-01 | $10.60 | $11.25 | 233,100 | — | — |
| 2005-06-30 | $10.62 | $11.27 | 390,000 | — | — |
| 2005-06-29 | $10.74 | $11.40 | 170,800 | — | — |
| 2005-06-28 | $10.65 | $11.30 | 211,800 | — | — |
| 2005-06-27 | $10.51 | $11.15 | 190,700 | — | — |
| 2005-06-24 | $10.65 | $11.30 | 588,300 | — | — |
| 2005-06-23 | $10.70 | $11.35 | 415,100 | — | — |
| 2005-06-22 | $11.02 | $11.69 | 231,200 | — | — |
| 2005-06-21 | $11.08 | $11.76 | 421,500 | — | — |
| 2005-06-20 | $11.18 | $11.86 | 454,400 | — | — |
| 2005-06-17 | $11.14 | $11.82 | 984,900 | — | — |
| 2005-06-16 | $11.19 | $11.87 | 551,900 | — | — |
| 2005-06-15 | $10.59 | $11.24 | 454,600 | — | — |
| 2005-06-14 | $10.28 | $10.91 | 180,400 | — | — |
| 2005-06-13 | $10.12 | $10.74 | 333,800 | — | — |
| 2005-06-10 | $10.20 | $10.82 | 469,800 | — | — |
| 2005-06-09 | $10.16 | $10.78 | 391,900 | — | — |
| 2005-06-08 | $10.12 | $10.74 | 190,000 | — | — |
| 2005-06-07 | $10.00 | $10.61 | 305,100 | — | — |
| 2005-06-06 | $10.14 | $10.76 | 320,800 | — | — |
| 2005-06-03 | $9.78 | $10.38 | 217,100 | — | — |
| 2005-06-02 | $10.06 | $10.67 | 307,700 | — | — |
| 2005-06-01 | $10.10 | $10.72 | 260,800 | — | — |
| 2005-05-31 | $9.92 | $10.53 | 184,800 | — | — |
| 2005-05-27 | $9.91 | $10.52 | 246,300 | — | — |
| 2005-05-26 | $9.91 | $10.52 | 280,100 | — | — |
| 2005-05-25 | $9.70 | $10.29 | 303,900 | — | — |
| 2005-05-24 | $9.79 | $10.39 | 164,800 | — | — |
| 2005-05-23 | $9.72 | $10.31 | 158,600 | — | — |
| 2005-05-20 | $9.54 | $10.12 | 347,800 | — | — |
| 2005-05-19 | $9.70 | $10.29 | 222,600 | — | — |
| 2005-05-18 | $9.64 | $10.23 | 273,700 | — | — |
| 2005-05-17 | $9.39 | $9.96 | 191,600 | — | — |
| 2005-05-16 | $9.37 | $9.94 | 151,800 | — | — |
| 2005-05-13 | $9.33 | $9.90 | 256,800 | — | — |
| 2005-05-12 | $9.32 | $9.89 | 157,600 | — | — |
| 2005-05-11 | $9.38 | $9.95 | 132,000 | — | — |
| 2005-05-10 | $9.31 | $9.88 | 250,700 | — | — |
| 2005-05-09 | $9.29 | $9.86 | 282,300 | — | — |
| 2005-05-06 | $9.20 | $9.76 | 367,500 | — | — |
| 2005-05-05 | $9.01 | $9.56 | 639,200 | — | — |
| 2005-05-04 | $8.77 | $9.31 | 250,100 | — | — |
| 2005-05-03 | $8.60 | $9.13 | 669,100 | — | — |
| 2005-05-02 | $8.42 | $8.93 | 207,700 | — | — |
| 2005-04-29 | $8.44 | $8.96 | 376,600 | — | — |
| 2005-04-28 | $8.31 | $8.82 | 332,600 | — | — |
| 2005-04-27 | $8.51 | $9.03 | 339,100 | — | — |
| 2005-04-26 | $8.52 | $9.04 | 384,900 | — | — |
| 2005-04-25 | $8.48 | $9.00 | 150,700 | — | — |
| 2005-04-22 | $8.16 | $8.66 | 362,300 | — | — |
| 2005-04-21 | $8.50 | $9.02 | 542,000 | — | — |
| 2005-04-20 | $8.32 | $8.83 | 557,800 | — | — |
| 2005-04-19 | $8.55 | $9.07 | 342,300 | — | — |
| 2005-04-18 | $8.68 | $9.21 | 186,500 | — | — |
| 2005-04-15 | $8.90 | $9.44 | 308,500 | — | — |
| 2005-04-14 | $8.93 | $9.48 | 176,600 | — | — |
| 2005-04-13 | $9.11 | $9.67 | 108,100 | — | — |
| 2005-04-12 | $9.29 | $9.86 | 196,800 | — | — |
| 2005-04-11 | $9.21 | $9.77 | 209,100 | — | — |
| 2005-04-08 | $9.41 | $9.99 | 197,500 | — | — |
| 2005-04-07 | $9.53 | $10.11 | 123,200 | — | — |
| 2005-04-06 | $9.56 | $10.14 | 290,000 | — | — |
| 2005-04-05 | $9.71 | $10.30 | 247,500 | — | — |
| 2005-04-04 | $9.66 | $10.25 | 163,800 | — | — |
| 2005-04-01 | $9.55 | $10.13 | 265,600 | — | — |
| 2005-03-31 | $9.57 | $10.15 | 395,400 | — | — |
| 2005-03-30 | $9.65 | $10.24 | 199,100 | — | — |
| 2005-03-29 | $9.35 | $9.92 | 200,700 | — | — |
| 2005-03-28 | $9.40 | $9.97 | 356,800 | — | — |
| 2005-03-24 | $9.52 | $10.10 | 218,800 | — | — |
| 2005-03-23 | $9.52 | $10.10 | 246,900 | — | — |
| 2005-03-22 | $9.70 | $10.29 | 368,300 | — | — |
| 2005-03-21 | $9.51 | $10.09 | 280,100 | — | — |
| 2005-03-18 | $9.54 | $10.12 | 1,174,700 | — | — |
| 2005-03-17 | $9.52 | $10.10 | 271,200 | — | — |
| 2005-03-16 | $9.53 | $10.11 | 230,400 | — | — |
| 2005-03-15 | $9.51 | $10.09 | 410,700 | — | — |
| 2005-03-14 | $9.56 | $10.14 | 302,900 | — | — |
| 2005-03-11 | $9.60 | $10.19 | 341,900 | — | — |
| 2005-03-10 | $9.83 | $10.43 | 599,300 | — | — |
| 2005-03-09 | $9.73 | $10.32 | 403,100 | — | — |
| 2005-03-08 | $9.74 | $10.34 | 863,000 | — | — |
| 2005-03-07 | $9.80 | $10.40 | 337,300 | — | — |
| 2005-03-04 | $9.80 | $10.40 | 802,500 | — | — |
| 2005-03-03 | $9.77 | $10.37 | 1,653,700 | — | — |
| 2005-03-02 | $10.02 | $10.63 | 443,900 | — | — |
| 2005-03-01 | $9.92 | $10.53 | 812,800 | — | — |
| 2005-02-28 | $9.63 | $10.22 | 322,000 | — | — |
| 2005-02-25 | $9.55 | $10.13 | 347,200 | — | — |
| 2005-02-24 | $9.47 | $10.05 | 543,900 | — | — |
| 2005-02-23 | $9.56 | $10.14 | 240,100 | — | — |
| 2005-02-22 | $9.55 | $10.13 | 310,600 | — | — |
| 2005-02-18 | $9.80 | $10.40 | 642,200 | — | — |
| 2005-02-17 | $9.77 | $10.37 | 631,400 | — | — |
| 2005-02-16 | $9.87 | $10.47 | 701,000 | — | — |
| 2005-02-15 | $9.31 | $9.88 | 363,800 | — | — |
| 2005-02-14 | $9.44 | $10.02 | 348,700 | — | — |
| 2005-02-11 | $9.51 | $10.09 | 449,700 | — | — |
| 2005-02-10 | $9.32 | $9.89 | 406,200 | — | — |
| 2005-02-09 | $9.20 | $9.76 | 575,700 | — | — |
| 2005-02-08 | $9.16 | $9.72 | 1,444,400 | — | — |
| 2005-02-07 | $9.29 | $9.86 | 1,730,100 | — | — |
| 2005-02-04 | $9.48 | $10.06 | 550,300 | — | — |
| 2005-02-03 | $9.41 | $9.99 | 2,363,600 | — | — |
| 2005-02-02 | $11.46 | $12.16 | 250,000 | — | — |
| 2005-02-01 | $11.44 | $12.14 | 197,300 | — | — |
| 2005-01-31 | $11.30 | $11.99 | 165,900 | — | — |
| 2005-01-28 | $11.12 | $11.80 | 168,100 | — | — |
| 2005-01-27 | $11.15 | $11.83 | 121,900 | — | — |
| 2005-01-26 | $11.20 | $11.88 | 134,500 | — | — |
| 2005-01-25 | $11.10 | $11.78 | 176,300 | — | — |
| 2005-01-24 | $11.10 | $11.78 | 144,700 | — | — |
| 2005-01-21 | $11.08 | $11.76 | 177,800 | — | — |
| 2005-01-20 | $11.15 | $11.83 | 291,900 | — | — |
| 2005-01-19 | $11.18 | $11.86 | 204,700 | — | — |
| 2005-01-18 | $11.47 | $12.17 | 175,700 | — | — |
| 2005-01-14 | $11.40 | $12.10 | 154,000 | — | — |
| 2005-01-13 | $11.32 | $12.01 | 279,600 | — | — |
| 2005-01-12 | $11.48 | $12.18 | 316,000 | — | — |
| 2005-01-11 | $11.72 | $12.44 | 303,700 | — | — |
| 2005-01-10 | $11.95 | $12.68 | 238,700 | — | — |
| 2005-01-07 | $12.00 | $12.73 | 227,500 | — | — |
| 2005-01-06 | $12.05 | $12.79 | 244,900 | — | — |
| 2005-01-05 | $12.00 | $12.73 | 512,000 | — | — |
| 2005-01-04 | $12.15 | $12.89 | 704,700 | — | — |
| 2005-01-03 | $12.35 | $13.10 | 638,500 | — | — |