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
- 1997-08-14 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 | $13.46 | $16.71 | 70,200 | — | — |
| 2005-12-29 | $13.52 | $16.79 | 23,700 | — | — |
| 2005-12-28 | $13.90 | $17.26 | 300 | — | — |
| 2005-12-27 | $14.09 | $17.49 | 9,000 | — | — |
| 2005-12-23 | $14.34 | $17.81 | 9,900 | — | — |
| 2005-12-22 | $14.53 | $18.04 | 8,100 | — | — |
| 2005-12-21 | $14.28 | $17.74 | 23,100 | — | — |
| 2005-12-20 | $14.07 | $17.47 | 26,400 | — | — |
| 2005-12-19 | $14.26 | $17.70 | 19,800 | — | — |
| 2005-12-16 | $14.39 | $17.87 | 95,700 | — | — |
| 2005-12-15 | $14.29 | $17.75 | 22,500 | — | — |
| 2005-12-14 | $14.75 | $18.32 | 13,200 | — | — |
| 2005-12-13 | $14.77 | $18.35 | 4,800 | — | — |
| 2005-12-12 | $14.54 | $18.06 | 16,800 | — | — |
| 2005-12-09 | $14.14 | $17.56 | 3,600 | — | — |
| 2005-12-08 | $14.11 | $17.53 | 1,800 | — | — |
| 2005-12-07 | $14.25 | $17.70 | 31,200 | — | — |
| 2005-12-06 | $14.49 | $17.99 | 12,600 | — | — |
| 2005-12-05 | $14.53 | $18.04 | 13,200 | — | — |
| 2005-12-02 | $14.75 | $18.32 | 2,400 | — | — |
| 2005-12-01 | $14.75 | $18.31 | 53,100 | — | — |
| 2005-11-30 | $14.48 | $17.99 | 11,100 | — | — |
| 2005-11-29 | $14.53 | $18.05 | 3,900 | — | — |
| 2005-11-28 | $14.71 | $18.26 | 13,200 | — | — |
| 2005-11-25 | $14.85 | $18.44 | 15,600 | — | — |
| 2005-11-23 | $14.95 | $18.57 | 600 | — | — |
| 2005-11-22 | $14.96 | $18.58 | 11,100 | — | — |
| 2005-11-21 | $14.93 | $18.54 | 196,200 | — | — |
| 2005-11-18 | $14.95 | $18.56 | 13,200 | — | — |
| 2005-11-17 | $14.90 | $18.50 | 5,700 | — | — |
| 2005-11-16 | $14.69 | $18.24 | 11,100 | — | — |
| 2005-11-15 | $14.84 | $18.42 | 6,300 | — | — |
| 2005-11-14 | $15.03 | $18.67 | 66,600 | — | — |
| 2005-11-11 | $14.85 | $18.44 | 27,000 | — | — |
| 2005-11-10 | $14.67 | $18.21 | 38,100 | — | — |
| 2005-11-09 | $14.40 | $17.89 | 21,000 | — | — |
| 2005-11-08 | $14.37 | $17.84 | 28,800 | — | — |
| 2005-11-07 | $14.27 | $17.72 | 15,300 | — | — |
| 2005-11-04 | $14.37 | $17.85 | 15,900 | — | — |
| 2005-11-03 | $14.20 | $17.64 | 21,300 | — | — |
| 2005-11-02 | $14.12 | $17.54 | 6,900 | — | — |
| 2005-11-01 | $13.70 | $17.01 | 8,400 | — | — |
| 2005-10-31 | $13.73 | $17.05 | 38,100 | — | — |
| 2005-10-28 | $13.55 | $16.83 | 8,100 | — | — |
| 2005-10-27 | $13.26 | $16.47 | 17,100 | — | — |
| 2005-10-26 | $13.33 | $16.56 | 4,500 | — | — |
| 2005-10-25 | $13.29 | $16.50 | 31,800 | — | — |
| 2005-10-24 | $13.21 | $16.40 | 9,000 | — | — |
| 2005-10-21 | $12.84 | $15.95 | 12,600 | — | — |
| 2005-10-20 | $12.78 | $15.87 | 31,200 | — | — |
| 2005-10-19 | $12.97 | $16.11 | 34,800 | — | — |
| 2005-10-18 | $12.85 | $15.96 | 28,500 | — | — |
| 2005-10-17 | $12.93 | $16.06 | 29,700 | — | — |
| 2005-10-14 | $13.05 | $16.21 | 25,200 | — | — |
| 2005-10-13 | $13.01 | $16.15 | 17,400 | — | — |
| 2005-10-12 | $12.88 | $16.00 | 76,500 | — | — |
| 2005-10-11 | $13.01 | $16.15 | 48,300 | — | — |
| 2005-10-10 | $13.06 | $16.22 | 13,500 | — | — |
| 2005-10-07 | $13.07 | $16.23 | 4,200 | — | — |
| 2005-10-06 | $12.85 | $15.96 | 39,000 | — | — |
| 2005-10-05 | $13.02 | $16.16 | 29,400 | — | — |
| 2005-10-04 | $13.89 | $17.15 | 7,200 | — | — |
| 2005-10-03 | $13.80 | $17.05 | 19,800 | — | — |
| 2005-09-30 | $13.78 | $17.02 | 16,500 | — | — |
| 2005-09-29 | $14.13 | $17.45 | 7,200 | — | — |
| 2005-09-28 | $13.91 | $17.18 | 6,000 | — | — |
| 2005-09-27 | $14.09 | $17.40 | 8,100 | — | — |
| 2005-09-26 | $14.03 | $17.33 | 7,200 | — | — |
| 2005-09-23 | $13.98 | $17.27 | 25,200 | — | — |
| 2005-09-22 | $13.92 | $17.19 | 27,000 | — | — |
| 2005-09-21 | $13.37 | $16.51 | 24,900 | — | — |
| 2005-09-20 | $13.79 | $17.03 | 12,000 | — | — |
| 2005-09-19 | $13.97 | $17.26 | 14,700 | — | — |
| 2005-09-16 | $14.00 | $17.29 | 76,200 | — | — |
| 2005-09-15 | $13.93 | $17.20 | 14,400 | — | — |
| 2005-09-14 | $14.13 | $17.45 | 10,500 | — | — |
| 2005-09-13 | $14.27 | $17.62 | 16,200 | — | — |
| 2005-09-12 | $14.44 | $17.84 | 9,600 | — | — |
| 2005-09-09 | $14.25 | $17.60 | 20,100 | — | — |
| 2005-09-08 | $14.27 | $17.62 | 27,000 | — | — |
| 2005-09-07 | $14.40 | $17.78 | 48,300 | — | — |
| 2005-09-06 | $14.50 | $17.91 | 12,900 | — | — |
| 2005-09-02 | $14.33 | $17.70 | 16,200 | — | — |
| 2005-09-01 | $14.47 | $17.87 | 13,200 | — | — |
| 2005-08-31 | $14.49 | $17.89 | 20,400 | — | — |
| 2005-08-30 | $14.11 | $17.42 | 12,600 | — | — |
| 2005-08-29 | $14.08 | $17.39 | 7,500 | — | — |
| 2005-08-26 | $13.92 | $17.19 | 60,000 | — | — |
| 2005-08-25 | $13.21 | $16.31 | 8,700 | — | — |
| 2005-08-24 | $13.23 | $16.34 | 4,800 | — | — |
| 2005-08-23 | $13.22 | $16.32 | 7,500 | — | — |
| 2005-08-22 | $13.17 | $16.26 | 28,500 | — | — |
| 2005-08-19 | $13.00 | $16.05 | 9,600 | — | — |
| 2005-08-18 | $12.99 | $16.04 | 9,900 | — | — |
| 2005-08-17 | $12.97 | $16.01 | 7,500 | — | — |
| 2005-08-16 | $12.97 | $16.02 | 20,700 | — | — |
| 2005-08-15 | $13.17 | $16.27 | 18,900 | — | — |
| 2005-08-12 | $12.97 | $16.01 | 26,100 | — | — |
| 2005-08-11 | $13.43 | $16.59 | 12,300 | — | — |
| 2005-08-10 | $13.74 | $16.97 | 13,500 | — | — |
| 2005-08-09 | $14.08 | $17.39 | 2,100 | — | — |
| 2005-08-08 | $14.16 | $17.48 | 7,500 | — | — |
| 2005-08-05 | $13.89 | $17.16 | 11,400 | — | — |
| 2005-08-04 | $14.33 | $17.70 | 8,400 | — | — |
| 2005-08-03 | $14.34 | $17.71 | 2,400 | — | — |
| 2005-08-02 | $14.44 | $17.84 | 6,900 | — | — |
| 2005-08-01 | $14.39 | $17.78 | 3,600 | — | — |
| 2005-07-29 | $14.32 | $17.68 | 14,400 | — | — |
| 2005-07-28 | $14.40 | $17.78 | 8,700 | — | — |
| 2005-07-27 | $14.49 | $17.89 | 14,700 | — | — |
| 2005-07-26 | $14.47 | $17.87 | 4,800 | — | — |
| 2005-07-25 | $14.32 | $17.68 | 7,800 | — | — |
| 2005-07-22 | $14.31 | $17.67 | 9,300 | — | — |
| 2005-07-21 | $14.17 | $17.50 | 13,500 | — | — |
| 2005-07-20 | $14.62 | $18.05 | 9,300 | — | — |
| 2005-07-19 | $14.07 | $17.38 | 27,300 | — | — |
| 2005-07-18 | $13.65 | $16.86 | 13,200 | — | — |
| 2005-07-15 | $13.96 | $17.24 | 11,700 | — | — |
| 2005-07-14 | $14.16 | $17.49 | 8,100 | — | — |
| 2005-07-13 | $14.52 | $17.94 | 6,600 | — | — |
| 2005-07-12 | $14.62 | $18.05 | 15,600 | — | — |
| 2005-07-11 | $14.60 | $18.03 | 75,600 | — | — |
| 2005-07-08 | $13.74 | $16.97 | 38,700 | — | — |
| 2005-07-07 | $13.44 | $16.60 | 33,000 | — | — |
| 2005-07-06 | $13.42 | $16.57 | 70,800 | — | — |
| 2005-07-05 | $13.53 | $16.62 | 25,200 | — | — |
| 2005-07-01 | $13.50 | $16.58 | 32,100 | — | — |
| 2005-06-30 | $13.56 | $16.65 | 52,200 | — | — |
| 2005-06-29 | $13.55 | $16.64 | 51,300 | — | — |
| 2005-06-28 | $13.42 | $16.48 | 38,400 | — | — |
| 2005-06-27 | $13.33 | $16.37 | 20,700 | — | — |
| 2005-06-24 | $13.38 | $16.43 | 133,200 | — | — |
| 2005-06-23 | $13.20 | $16.21 | 25,200 | — | — |
| 2005-06-22 | $13.33 | $16.36 | 16,800 | — | — |
| 2005-06-21 | $13.22 | $16.23 | 16,800 | — | — |
| 2005-06-20 | $13.20 | $16.21 | 12,300 | — | — |
| 2005-06-17 | $13.29 | $16.32 | 63,900 | — | — |
| 2005-06-16 | $13.45 | $16.52 | 83,400 | — | — |
| 2005-06-15 | $13.00 | $15.97 | 64,800 | — | — |
| 2005-06-14 | $13.06 | $16.04 | 17,700 | — | — |
| 2005-06-13 | $12.88 | $15.82 | 45,900 | — | — |
| 2005-06-10 | $12.67 | $15.55 | 25,500 | — | — |
| 2005-06-09 | $12.67 | $15.55 | 11,400 | — | — |
| 2005-06-08 | $12.60 | $15.47 | 6,900 | — | — |
| 2005-06-07 | $12.60 | $15.48 | 66,900 | — | — |
| 2005-06-06 | $12.62 | $15.49 | 20,100 | — | — |
| 2005-06-03 | $12.67 | $15.55 | 17,100 | — | — |
| 2005-06-02 | $12.58 | $15.45 | 28,500 | — | — |
| 2005-06-01 | $12.47 | $15.31 | 30,000 | — | — |
| 2005-05-31 | $12.33 | $15.14 | 12,300 | — | — |
| 2005-05-27 | $12.28 | $15.08 | 57,600 | — | — |
| 2005-05-26 | $12.25 | $15.04 | 2,400 | — | — |
| 2005-05-25 | $12.22 | $15.00 | 39,600 | — | — |
| 2005-05-24 | $12.32 | $15.12 | 29,400 | — | — |
| 2005-05-23 | $12.29 | $15.09 | 23,700 | — | — |
| 2005-05-20 | $12.44 | $15.28 | 51,300 | — | — |
| 2005-05-19 | $12.34 | $15.15 | 79,500 | — | — |
| 2005-05-18 | $12.27 | $15.06 | 96,000 | — | — |
| 2005-05-17 | $12.02 | $14.76 | 19,200 | — | — |
| 2005-05-16 | $11.92 | $14.63 | 16,200 | — | — |
| 2005-05-13 | $11.80 | $14.49 | 21,000 | — | — |
| 2005-05-12 | $12.00 | $14.74 | 29,700 | — | — |
| 2005-05-11 | $12.35 | $15.17 | 14,400 | — | — |
| 2005-05-10 | $12.15 | $14.92 | 15,000 | — | — |
| 2005-05-09 | $12.31 | $15.11 | 36,000 | — | — |
| 2005-05-06 | $12.33 | $15.14 | 36,300 | — | — |
| 2005-05-05 | $12.23 | $15.02 | 10,800 | — | — |
| 2005-05-04 | $12.12 | $14.89 | 41,100 | — | — |
| 2005-05-03 | $11.90 | $14.61 | 13,200 | — | — |
| 2005-05-02 | $11.80 | $14.49 | 20,100 | — | — |
| 2005-04-29 | $11.77 | $14.45 | 113,700 | — | — |
| 2005-04-28 | $11.70 | $14.37 | 12,600 | — | — |
| 2005-04-27 | $11.81 | $14.51 | 61,800 | — | — |
| 2005-04-26 | $11.92 | $14.64 | 11,100 | — | — |
| 2005-04-25 | $12.15 | $14.92 | 47,700 | — | — |
| 2005-04-22 | $11.83 | $14.53 | 52,500 | — | — |
| 2005-04-21 | $12.13 | $14.90 | 56,100 | — | — |
| 2005-04-20 | $12.10 | $14.86 | 51,600 | — | — |
| 2005-04-19 | $12.37 | $15.19 | 34,800 | — | — |
| 2005-04-18 | $12.11 | $14.87 | 11,700 | — | — |
| 2005-04-15 | $12.04 | $14.78 | 69,000 | — | — |
| 2005-04-14 | $11.85 | $14.55 | 31,500 | — | — |
| 2005-04-13 | $12.39 | $15.21 | 1,800 | — | — |
| 2005-04-12 | $12.19 | $14.97 | 13,800 | — | — |
| 2005-04-11 | $12.25 | $15.04 | 29,400 | — | — |
| 2005-04-08 | $12.43 | $15.27 | 18,000 | — | — |
| 2005-04-07 | $12.57 | $15.44 | 20,700 | — | — |
| 2005-04-06 | $12.33 | $15.14 | 5,700 | — | — |
| 2005-04-05 | $12.45 | $15.19 | 5,400 | — | — |
| 2005-04-04 | $12.46 | $15.21 | 17,700 | — | — |
| 2005-04-01 | $12.56 | $15.33 | 35,400 | — | — |
| 2005-03-31 | $12.82 | $15.64 | 49,500 | — | — |
| 2005-03-30 | $12.59 | $15.37 | 23,100 | — | — |
| 2005-03-29 | $12.48 | $15.23 | 9,900 | — | — |
| 2005-03-28 | $12.53 | $15.30 | 10,500 | — | — |
| 2005-03-24 | $12.54 | $15.30 | 27,300 | — | — |
| 2005-03-23 | $12.46 | $15.21 | 17,100 | — | — |
| 2005-03-22 | $12.90 | $15.74 | 25,800 | — | — |
| 2005-03-21 | $13.13 | $16.03 | 23,100 | — | — |
| 2005-03-18 | $13.03 | $15.91 | 85,500 | — | — |
| 2005-03-17 | $13.25 | $16.17 | 12,900 | — | — |
| 2005-03-16 | $13.09 | $15.98 | 26,100 | — | — |
| 2005-03-15 | $13.09 | $15.98 | 57,300 | — | — |
| 2005-03-14 | $13.11 | $16.00 | 38,700 | — | — |
| 2005-03-11 | $13.13 | $16.02 | 14,700 | — | — |
| 2005-03-10 | $13.07 | $15.95 | 3,900 | — | — |
| 2005-03-09 | $13.07 | $15.95 | 66,600 | — | — |
| 2005-03-08 | $13.13 | $16.02 | 72,000 | — | — |
| 2005-03-07 | $13.28 | $16.21 | 40,200 | — | — |
| 2005-03-04 | $13.31 | $16.24 | 0 | — | — |
| 2005-03-03 | $13.31 | $16.24 | 17,700 | — | — |
| 2005-03-02 | $13.23 | $16.14 | 33,900 | — | — |
| 2005-03-01 | $13.33 | $16.27 | 60,300 | — | — |
| 2005-02-28 | $12.97 | $15.83 | 28,800 | — | — |
| 2005-02-25 | $12.86 | $15.69 | 8,400 | — | — |
| 2005-02-24 | $12.90 | $15.74 | 48,300 | — | — |
| 2005-02-23 | $12.83 | $15.66 | 53,100 | — | — |
| 2005-02-22 | $12.82 | $15.64 | 45,900 | — | — |
| 2005-02-18 | $12.87 | $15.71 | 25,500 | — | — |
| 2005-02-17 | $13.13 | $16.03 | 31,500 | — | — |
| 2005-02-16 | $13.27 | $16.20 | 33,000 | — | — |
| 2005-02-15 | $13.32 | $16.26 | 50,700 | — | — |
| 2005-02-14 | $13.39 | $16.35 | 44,400 | — | — |
| 2005-02-11 | $13.31 | $16.24 | 46,200 | — | — |
| 2005-02-10 | $13.12 | $16.02 | 50,700 | — | — |
| 2005-02-09 | $13.25 | $16.17 | 45,600 | — | — |
| 2005-02-08 | $13.42 | $16.37 | 78,300 | — | — |
| 2005-02-07 | $13.43 | $16.39 | 5,100 | — | — |
| 2005-02-04 | $13.41 | $16.37 | 10,500 | — | — |
| 2005-02-03 | $13.23 | $16.15 | 8,400 | — | — |
| 2005-02-02 | $13.31 | $16.25 | 26,100 | — | — |
| 2005-02-01 | $13.11 | $16.00 | 23,700 | — | — |
| 2005-01-31 | $13.33 | $16.27 | 27,900 | — | — |
| 2005-01-28 | $13.38 | $16.33 | 10,200 | — | — |
| 2005-01-27 | $13.27 | $16.19 | 10,800 | — | — |
| 2005-01-26 | $13.30 | $16.24 | 10,500 | — | — |
| 2005-01-25 | $13.27 | $16.19 | 6,600 | — | — |
| 2005-01-24 | $13.08 | $15.97 | 15,600 | — | — |
| 2005-01-21 | $13.28 | $16.20 | 45,600 | — | — |
| 2005-01-20 | $13.08 | $15.97 | 29,100 | — | — |
| 2005-01-19 | $13.33 | $16.27 | 11,100 | — | — |
| 2005-01-18 | $13.18 | $16.08 | 15,900 | — | — |
| 2005-01-14 | $13.25 | $16.17 | 23,100 | — | — |
| 2005-01-13 | $13.19 | $16.09 | 31,800 | — | — |
| 2005-01-12 | $13.22 | $16.13 | 21,900 | — | — |
| 2005-01-11 | $13.26 | $16.18 | 19,500 | — | — |
| 2005-01-10 | $13.17 | $16.07 | 10,800 | — | — |
| 2005-01-07 | $13.18 | $16.09 | 35,700 | — | — |
| 2005-01-06 | $13.22 | $16.13 | 23,400 | — | — |
| 2005-01-05 | $13.18 | $16.00 | 57,900 | — | — |
| 2005-01-04 | $13.41 | $16.28 | 34,500 | — | — |
| 2005-01-03 | $13.30 | $16.15 | 19,200 | — | — |