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
- 1995-11-09 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 | $12.39 | $15.97 | 94,200 | — | — |
| 2005-12-29 | $12.70 | $16.37 | 116,000 | — | — |
| 2005-12-28 | $12.64 | $16.28 | 152,400 | — | — |
| 2005-12-27 | $12.60 | $16.24 | 113,200 | — | — |
| 2005-12-23 | $12.50 | $16.10 | 88,400 | — | — |
| 2005-12-22 | $12.53 | $16.14 | 180,400 | — | — |
| 2005-12-21 | $12.21 | $15.73 | 140,800 | — | — |
| 2005-12-20 | $11.97 | $15.42 | 131,200 | — | — |
| 2005-12-19 | $12.05 | $15.53 | 78,800 | — | — |
| 2005-12-16 | $12.04 | $15.51 | 273,200 | — | — |
| 2005-12-15 | $12.10 | $15.59 | 90,000 | — | — |
| 2005-12-14 | $11.95 | $15.40 | 63,600 | — | — |
| 2005-12-13 | $12.03 | $15.50 | 79,800 | — | — |
| 2005-12-12 | $12.13 | $15.62 | 83,400 | — | — |
| 2005-12-09 | $12.14 | $15.64 | 51,000 | — | — |
| 2005-12-08 | $12.11 | $15.61 | 97,600 | — | — |
| 2005-12-07 | $12.08 | $15.57 | 75,800 | — | — |
| 2005-12-06 | $12.10 | $15.59 | 91,000 | — | — |
| 2005-12-05 | $12.09 | $15.58 | 141,200 | — | — |
| 2005-12-02 | $11.98 | $15.44 | 174,800 | — | — |
| 2005-12-01 | $11.96 | $15.41 | 98,400 | — | — |
| 2005-11-30 | $11.91 | $15.34 | 119,200 | — | — |
| 2005-11-29 | $11.87 | $15.30 | 72,600 | — | — |
| 2005-11-28 | $11.73 | $15.12 | 262,200 | — | — |
| 2005-11-25 | $11.83 | $15.24 | 43,200 | — | — |
| 2005-11-23 | $11.91 | $15.34 | 60,400 | — | — |
| 2005-11-22 | $12.03 | $15.50 | 112,800 | — | — |
| 2005-11-21 | $11.94 | $15.38 | 181,400 | — | — |
| 2005-11-18 | $12.13 | $15.63 | 81,000 | — | — |
| 2005-11-17 | $12.21 | $15.73 | 138,600 | — | — |
| 2005-11-16 | $11.91 | $15.34 | 60,400 | — | — |
| 2005-11-15 | $12.12 | $15.61 | 198,200 | — | — |
| 2005-11-14 | $12.23 | $15.76 | 159,400 | — | — |
| 2005-11-11 | $12.21 | $15.73 | 48,400 | — | — |
| 2005-11-10 | $12.17 | $15.68 | 122,600 | — | — |
| 2005-11-09 | $11.85 | $15.27 | 88,200 | — | — |
| 2005-11-08 | $11.99 | $15.35 | 166,200 | — | — |
| 2005-11-07 | $12.03 | $15.40 | 245,400 | — | — |
| 2005-11-04 | $11.75 | $15.05 | 280,200 | — | — |
| 2005-11-03 | $11.98 | $15.33 | 278,000 | — | — |
| 2005-11-02 | $12.06 | $15.44 | 220,800 | — | — |
| 2005-11-01 | $12.03 | $15.41 | 187,200 | — | — |
| 2005-10-31 | $12.11 | $15.51 | 907,400 | — | — |
| 2005-10-28 | $12.26 | $15.69 | 324,600 | — | — |
| 2005-10-27 | $12.25 | $15.69 | 1,223,600 | — | — |
| 2005-10-26 | $12.64 | $16.18 | 415,000 | — | — |
| 2005-10-25 | $12.13 | $15.53 | 253,400 | — | — |
| 2005-10-24 | $12.13 | $15.53 | 167,000 | — | — |
| 2005-10-21 | $12.01 | $15.37 | 265,000 | — | — |
| 2005-10-20 | $11.59 | $14.84 | 195,800 | — | — |
| 2005-10-19 | $11.65 | $14.92 | 165,800 | — | — |
| 2005-10-18 | $11.48 | $14.69 | 173,400 | — | — |
| 2005-10-17 | $11.43 | $14.63 | 176,200 | — | — |
| 2005-10-14 | $11.29 | $14.45 | 139,800 | — | — |
| 2005-10-13 | $11.21 | $14.36 | 276,200 | — | — |
| 2005-10-12 | $11.24 | $14.39 | 177,400 | — | — |
| 2005-10-11 | $11.07 | $14.17 | 156,200 | — | — |
| 2005-10-10 | $11.07 | $14.17 | 155,800 | — | — |
| 2005-10-07 | $11.11 | $14.22 | 182,200 | — | — |
| 2005-10-06 | $10.88 | $13.93 | 272,000 | — | — |
| 2005-10-05 | $10.90 | $13.96 | 268,400 | — | — |
| 2005-10-04 | $10.88 | $13.93 | 426,200 | — | — |
| 2005-10-03 | $11.05 | $14.15 | 134,000 | — | — |
| 2005-09-30 | $11.16 | $14.29 | 115,200 | — | — |
| 2005-09-29 | $11.03 | $14.12 | 200,400 | — | — |
| 2005-09-28 | $10.90 | $13.96 | 217,600 | — | — |
| 2005-09-27 | $10.96 | $14.03 | 240,400 | — | — |
| 2005-09-26 | $10.82 | $13.85 | 199,600 | — | — |
| 2005-09-23 | $10.64 | $13.63 | 340,400 | — | — |
| 2005-09-22 | $10.61 | $13.58 | 340,400 | — | — |
| 2005-09-21 | $10.45 | $13.38 | 138,600 | — | — |
| 2005-09-20 | $10.81 | $13.84 | 152,400 | — | — |
| 2005-09-19 | $11.00 | $14.08 | 132,400 | — | — |
| 2005-09-16 | $10.85 | $13.89 | 365,000 | — | — |
| 2005-09-15 | $10.80 | $13.83 | 182,600 | — | — |
| 2005-09-14 | $10.92 | $13.98 | 149,400 | — | — |
| 2005-09-13 | $11.35 | $14.53 | 61,400 | — | — |
| 2005-09-12 | $11.54 | $14.78 | 60,600 | — | — |
| 2005-09-09 | $11.60 | $14.85 | 30,200 | — | — |
| 2005-09-08 | $11.65 | $14.92 | 132,200 | — | — |
| 2005-09-07 | $11.62 | $14.88 | 180,800 | — | — |
| 2005-09-06 | $11.55 | $14.79 | 78,200 | — | — |
| 2005-09-02 | $11.48 | $14.70 | 133,000 | — | — |
| 2005-09-01 | $11.41 | $14.60 | 169,600 | — | — |
| 2005-08-31 | $11.51 | $14.74 | 183,400 | — | — |
| 2005-08-30 | $11.28 | $14.44 | 102,200 | — | — |
| 2005-08-29 | $11.28 | $14.44 | 231,200 | — | — |
| 2005-08-26 | $10.96 | $14.04 | 144,200 | — | — |
| 2005-08-25 | $11.01 | $14.09 | 95,000 | — | — |
| 2005-08-24 | $10.93 | $13.99 | 98,800 | — | — |
| 2005-08-23 | $11.03 | $14.12 | 120,400 | — | — |
| 2005-08-22 | $11.13 | $14.25 | 102,800 | — | — |
| 2005-08-19 | $11.27 | $14.43 | 96,000 | — | — |
| 2005-08-18 | $11.22 | $14.37 | 144,600 | — | — |
| 2005-08-17 | $11.43 | $14.63 | 52,800 | — | — |
| 2005-08-16 | $11.49 | $14.71 | 163,400 | — | — |
| 2005-08-15 | $11.58 | $14.82 | 156,000 | — | — |
| 2005-08-12 | $11.57 | $14.81 | 169,400 | — | — |
| 2005-08-11 | $11.70 | $14.98 | 252,400 | — | — |
| 2005-08-10 | $11.90 | $15.14 | 200,200 | — | — |
| 2005-08-09 | $12.20 | $15.52 | 106,200 | — | — |
| 2005-08-08 | $12.65 | $16.09 | 47,800 | — | — |
| 2005-08-05 | $12.66 | $16.10 | 132,200 | — | — |
| 2005-08-04 | $12.95 | $16.48 | 97,400 | — | — |
| 2005-08-03 | $13.01 | $16.56 | 107,000 | — | — |
| 2005-08-02 | $13.13 | $16.70 | 76,200 | — | — |
| 2005-08-01 | $12.91 | $16.43 | 83,800 | — | — |
| 2005-07-29 | $13.08 | $16.64 | 95,400 | — | — |
| 2005-07-28 | $13.00 | $16.54 | 120,000 | — | — |
| 2005-07-27 | $12.99 | $16.52 | 195,200 | — | — |
| 2005-07-26 | $12.95 | $16.48 | 147,600 | — | — |
| 2005-07-25 | $13.18 | $16.77 | 189,000 | — | — |
| 2005-07-22 | $13.33 | $16.96 | 196,400 | — | — |
| 2005-07-21 | $13.23 | $16.83 | 148,600 | — | — |
| 2005-07-20 | $13.37 | $17.01 | 215,000 | — | — |
| 2005-07-19 | $13.38 | $17.03 | 126,000 | — | — |
| 2005-07-18 | $13.39 | $17.03 | 225,000 | — | — |
| 2005-07-15 | $13.98 | $17.79 | 494,800 | — | — |
| 2005-07-14 | $15.80 | $20.10 | 60,600 | — | — |
| 2005-07-13 | $16.18 | $20.59 | 71,600 | — | — |
| 2005-07-12 | $16.13 | $20.52 | 64,600 | — | — |
| 2005-07-11 | $16.10 | $20.49 | 68,800 | — | — |
| 2005-07-08 | $15.84 | $20.16 | 47,600 | — | — |
| 2005-07-07 | $15.13 | $19.25 | 41,200 | — | — |
| 2005-07-06 | $15.25 | $19.40 | 33,800 | — | — |
| 2005-07-05 | $15.68 | $19.95 | 85,200 | — | — |
| 2005-07-01 | $15.23 | $19.37 | 127,200 | — | — |
| 2005-06-30 | $15.57 | $19.81 | 49,600 | — | — |
| 2005-06-29 | $15.74 | $20.03 | 134,000 | — | — |
| 2005-06-28 | $15.90 | $20.23 | 124,800 | — | — |
| 2005-06-27 | $15.43 | $19.63 | 73,000 | — | — |
| 2005-06-24 | $15.03 | $19.12 | 71,000 | — | — |
| 2005-06-23 | $15.54 | $19.77 | 74,800 | — | — |
| 2005-06-22 | $15.91 | $20.25 | 65,400 | — | — |
| 2005-06-21 | $15.68 | $19.95 | 36,800 | — | — |
| 2005-06-20 | $15.44 | $19.64 | 68,200 | — | — |
| 2005-06-17 | $15.35 | $19.53 | 167,000 | — | — |
| 2005-06-16 | $15.45 | $19.66 | 70,600 | — | — |
| 2005-06-15 | $15.38 | $19.57 | 71,200 | — | — |
| 2005-06-14 | $15.41 | $19.60 | 90,400 | — | — |
| 2005-06-13 | $15.48 | $19.70 | 72,800 | — | — |
| 2005-06-10 | $15.45 | $19.66 | 41,000 | — | — |
| 2005-06-09 | $15.76 | $20.05 | 52,200 | — | — |
| 2005-06-08 | $15.52 | $19.74 | 89,600 | — | — |
| 2005-06-07 | $15.56 | $19.79 | 38,000 | — | — |
| 2005-06-06 | $15.32 | $19.49 | 15,600 | — | — |
| 2005-06-03 | $15.32 | $19.49 | 38,200 | — | — |
| 2005-06-02 | $15.62 | $19.88 | 59,200 | — | — |
| 2005-06-01 | $15.36 | $19.54 | 44,400 | — | — |
| 2005-05-31 | $14.99 | $19.07 | 79,800 | — | — |
| 2005-05-27 | $15.18 | $19.31 | 36,000 | — | — |
| 2005-05-26 | $14.94 | $19.01 | 27,800 | — | — |
| 2005-05-25 | $14.75 | $18.77 | 61,800 | — | — |
| 2005-05-24 | $15.15 | $19.28 | 58,200 | — | — |
| 2005-05-23 | $14.96 | $19.04 | 78,400 | — | — |
| 2005-05-20 | $14.66 | $18.65 | 36,400 | — | — |
| 2005-05-19 | $14.68 | $18.68 | 51,600 | — | — |
| 2005-05-18 | $14.63 | $18.61 | 112,200 | — | — |
| 2005-05-17 | $14.18 | $18.04 | 77,600 | — | — |
| 2005-05-16 | $14.00 | $17.81 | 97,000 | — | — |
| 2005-05-13 | $14.00 | $17.81 | 46,600 | — | — |
| 2005-05-12 | $14.28 | $18.16 | 79,400 | — | — |
| 2005-05-11 | $14.47 | $18.31 | 68,000 | — | — |
| 2005-05-10 | $14.70 | $18.60 | 63,000 | — | — |
| 2005-05-09 | $14.95 | $18.93 | 93,400 | — | — |
| 2005-05-06 | $14.96 | $18.94 | 95,800 | — | — |
| 2005-05-05 | $14.80 | $18.73 | 66,800 | — | — |
| 2005-05-04 | $14.88 | $18.83 | 161,000 | — | — |
| 2005-05-03 | $14.39 | $18.21 | 137,200 | — | — |
| 2005-05-02 | $14.50 | $18.36 | 147,600 | — | — |
| 2005-04-29 | $14.61 | $18.49 | 261,800 | — | — |
| 2005-04-28 | $14.92 | $18.89 | 286,000 | — | — |
| 2005-04-27 | $15.71 | $19.88 | 112,600 | — | — |
| 2005-04-26 | $15.57 | $19.70 | 75,400 | — | — |
| 2005-04-25 | $15.83 | $20.04 | 96,600 | — | — |
| 2005-04-22 | $15.81 | $20.01 | 157,400 | — | — |
| 2005-04-21 | $16.28 | $20.61 | 118,800 | — | — |
| 2005-04-20 | $15.95 | $20.18 | 159,800 | — | — |
| 2005-04-19 | $16.29 | $20.62 | 118,400 | — | — |
| 2005-04-18 | $15.83 | $20.03 | 96,200 | — | — |
| 2005-04-15 | $15.86 | $20.08 | 106,400 | — | — |
| 2005-04-14 | $16.31 | $20.65 | 112,000 | — | — |
| 2005-04-13 | $16.45 | $20.82 | 91,000 | — | — |
| 2005-04-12 | $16.69 | $21.13 | 76,200 | — | — |
| 2005-04-11 | $16.46 | $20.83 | 87,600 | — | — |
| 2005-04-08 | $16.42 | $20.79 | 78,200 | — | — |
| 2005-04-07 | $16.63 | $21.05 | 33,800 | — | — |
| 2005-04-06 | $16.58 | $20.98 | 59,000 | — | — |
| 2005-04-05 | $16.53 | $20.93 | 58,800 | — | — |
| 2005-04-04 | $16.76 | $21.22 | 47,000 | — | — |
| 2005-04-01 | $16.70 | $21.14 | 126,200 | — | — |
| 2005-03-31 | $16.78 | $21.24 | 81,600 | — | — |
| 2005-03-30 | $16.86 | $21.34 | 81,800 | — | — |
| 2005-03-29 | $16.41 | $20.77 | 98,200 | — | — |
| 2005-03-28 | $16.88 | $21.37 | 79,400 | — | — |
| 2005-03-24 | $16.83 | $21.30 | 104,000 | — | — |
| 2005-03-23 | $17.00 | $21.52 | 139,200 | — | — |
| 2005-03-22 | $17.57 | $22.24 | 166,200 | — | — |
| 2005-03-21 | $17.17 | $21.74 | 77,200 | — | — |
| 2005-03-18 | $17.35 | $21.96 | 201,200 | — | — |
| 2005-03-17 | $17.02 | $21.55 | 64,200 | — | — |
| 2005-03-16 | $17.09 | $21.63 | 47,800 | — | — |
| 2005-03-15 | $17.03 | $21.55 | 141,000 | — | — |
| 2005-03-14 | $17.05 | $21.58 | 99,600 | — | — |
| 2005-03-11 | $16.95 | $21.46 | 143,000 | — | — |
| 2005-03-10 | $16.99 | $21.50 | 68,200 | — | — |
| 2005-03-09 | $17.28 | $21.87 | 68,800 | — | — |
| 2005-03-08 | $17.38 | $21.99 | 88,200 | — | — |
| 2005-03-07 | $17.36 | $21.98 | 107,000 | — | — |
| 2005-03-04 | $17.47 | $22.11 | 77,600 | — | — |
| 2005-03-03 | $17.18 | $21.75 | 61,000 | — | — |
| 2005-03-02 | $17.04 | $21.56 | 112,200 | — | — |
| 2005-03-01 | $17.50 | $22.15 | 147,200 | — | — |
| 2005-02-28 | $17.03 | $21.55 | 97,400 | — | — |
| 2005-02-25 | $17.05 | $21.58 | 76,600 | — | — |
| 2005-02-24 | $16.90 | $21.39 | 76,400 | — | — |
| 2005-02-23 | $16.57 | $20.97 | 43,800 | — | — |
| 2005-02-22 | $16.40 | $20.76 | 101,400 | — | — |
| 2005-02-18 | $16.45 | $20.82 | 101,200 | — | — |
| 2005-02-17 | $16.50 | $20.89 | 66,400 | — | — |
| 2005-02-16 | $16.61 | $21.02 | 100,800 | — | — |
| 2005-02-15 | $16.54 | $20.94 | 313,800 | — | — |
| 2005-02-14 | $16.72 | $21.16 | 35,400 | — | — |
| 2005-02-11 | $16.73 | $21.18 | 103,200 | — | — |
| 2005-02-10 | $16.62 | $21.03 | 83,400 | — | — |
| 2005-02-09 | $16.46 | $20.74 | 58,000 | — | — |
| 2005-02-08 | $16.94 | $21.35 | 40,000 | — | — |
| 2005-02-07 | $17.06 | $21.49 | 49,800 | — | — |
| 2005-02-04 | $17.00 | $21.42 | 97,800 | — | — |
| 2005-02-03 | $16.67 | $21.01 | 68,200 | — | — |
| 2005-02-02 | $16.68 | $21.03 | 77,400 | — | — |
| 2005-02-01 | $16.63 | $20.96 | 64,000 | — | — |
| 2005-01-31 | $16.77 | $21.13 | 86,400 | — | — |
| 2005-01-28 | $16.39 | $20.65 | 93,400 | — | — |
| 2005-01-27 | $16.50 | $20.79 | 131,800 | — | — |
| 2005-01-26 | $16.09 | $20.28 | 40,400 | — | — |
| 2005-01-25 | $15.75 | $19.84 | 61,800 | — | — |
| 2005-01-24 | $15.65 | $19.72 | 60,800 | — | — |
| 2005-01-21 | $15.92 | $20.05 | 72,000 | — | — |
| 2005-01-20 | $15.97 | $20.12 | 83,600 | — | — |
| 2005-01-19 | $16.06 | $20.24 | 118,800 | — | — |
| 2005-01-18 | $16.18 | $20.39 | 71,200 | — | — |
| 2005-01-14 | $16.20 | $20.41 | 39,800 | — | — |
| 2005-01-13 | $16.05 | $20.22 | 120,200 | — | — |
| 2005-01-12 | $16.12 | $20.31 | 60,800 | — | — |
| 2005-01-11 | $16.21 | $20.43 | 274,000 | — | — |
| 2005-01-10 | $16.31 | $20.55 | 105,600 | — | — |
| 2005-01-07 | $16.30 | $20.54 | 96,800 | — | — |
| 2005-01-06 | $16.42 | $20.70 | 83,000 | — | — |
| 2005-01-05 | $16.60 | $20.92 | 186,000 | — | — |
| 2005-01-04 | $16.79 | $21.16 | 103,000 | — | — |
| 2005-01-03 | $16.58 | $20.89 | 90,800 | — | — |