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
- 2004-11-05 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 | $11.43 | $11.43 | 187,100 | — | — |
| 2005-12-29 | $10.87 | $10.87 | 194,900 | — | — |
| 2005-12-28 | $10.91 | $10.91 | 52,800 | — | — |
| 2005-12-27 | $10.70 | $10.70 | 140,000 | — | — |
| 2005-12-23 | $10.98 | $10.98 | 84,800 | — | — |
| 2005-12-22 | $11.09 | $11.09 | 111,200 | — | — |
| 2005-12-21 | $10.64 | $10.64 | 65,400 | — | — |
| 2005-12-20 | $10.85 | $10.85 | 113,400 | — | — |
| 2005-12-19 | $10.90 | $10.90 | 245,500 | — | — |
| 2005-12-16 | $11.14 | $11.14 | 235,700 | — | — |
| 2005-12-15 | $11.04 | $11.04 | 50,900 | — | — |
| 2005-12-14 | $11.24 | $11.24 | 83,700 | — | — |
| 2005-12-13 | $11.14 | $11.14 | 509,400 | — | — |
| 2005-12-12 | $11.40 | $11.40 | 371,100 | — | — |
| 2005-12-09 | $11.63 | $11.63 | 86,800 | — | — |
| 2005-12-08 | $11.47 | $11.47 | 116,000 | — | — |
| 2005-12-07 | $11.32 | $11.32 | 140,000 | — | — |
| 2005-12-06 | $11.38 | $11.38 | 107,300 | — | — |
| 2005-12-05 | $11.60 | $11.60 | 80,800 | — | — |
| 2005-12-02 | $11.76 | $11.76 | 84,100 | — | — |
| 2005-12-01 | $11.65 | $11.65 | 218,100 | — | — |
| 2005-11-30 | $12.21 | $12.21 | 120,300 | — | — |
| 2005-11-29 | $12.20 | $12.20 | 131,600 | — | — |
| 2005-11-28 | $12.30 | $12.30 | 169,600 | — | — |
| 2005-11-25 | $12.45 | $12.45 | 48,300 | — | — |
| 2005-11-23 | $12.27 | $12.27 | 120,200 | — | — |
| 2005-11-22 | $12.05 | $12.05 | 72,500 | — | — |
| 2005-11-21 | $12.00 | $12.00 | 70,400 | — | — |
| 2005-11-18 | $11.90 | $11.90 | 103,400 | — | — |
| 2005-11-17 | $11.15 | $11.15 | 85,800 | — | — |
| 2005-11-16 | $11.13 | $11.13 | 139,700 | — | — |
| 2005-11-15 | $11.69 | $11.69 | 38,300 | — | — |
| 2005-11-14 | $12.00 | $12.00 | 107,800 | — | — |
| 2005-11-11 | $12.07 | $12.07 | 95,700 | — | — |
| 2005-11-10 | $11.97 | $11.97 | 134,500 | — | — |
| 2005-11-09 | $11.94 | $11.94 | 136,100 | — | — |
| 2005-11-08 | $12.00 | $12.00 | 69,900 | — | — |
| 2005-11-07 | $12.39 | $12.39 | 100,200 | — | — |
| 2005-11-04 | $12.05 | $12.05 | 156,300 | — | — |
| 2005-11-03 | $12.63 | $12.63 | 98,300 | — | — |
| 2005-11-02 | $12.15 | $12.15 | 109,100 | — | — |
| 2005-11-01 | $11.96 | $11.96 | 204,200 | — | — |
| 2005-10-31 | $12.34 | $12.34 | 128,300 | — | — |
| 2005-10-28 | $12.34 | $12.34 | 108,700 | — | — |
| 2005-10-27 | $12.01 | $12.01 | 102,600 | — | — |
| 2005-10-26 | $12.36 | $12.36 | 204,200 | — | — |
| 2005-10-25 | $12.40 | $12.40 | 45,600 | — | — |
| 2005-10-24 | $12.54 | $12.54 | 190,800 | — | — |
| 2005-10-21 | $12.25 | $12.25 | 76,600 | — | — |
| 2005-10-20 | $12.05 | $12.05 | 54,400 | — | — |
| 2005-10-19 | $12.47 | $12.47 | 141,400 | — | — |
| 2005-10-18 | $11.55 | $11.55 | 38,000 | — | — |
| 2005-10-17 | $11.74 | $11.74 | 113,400 | — | — |
| 2005-10-14 | $12.00 | $12.00 | 85,400 | — | — |
| 2005-10-13 | $12.20 | $12.20 | 91,000 | — | — |
| 2005-10-12 | $12.30 | $12.30 | 81,100 | — | — |
| 2005-10-11 | $12.72 | $12.72 | 116,400 | — | — |
| 2005-10-10 | $12.28 | $12.28 | 46,500 | — | — |
| 2005-10-07 | $12.44 | $12.44 | 104,500 | — | — |
| 2005-10-06 | $12.44 | $12.44 | 106,500 | — | — |
| 2005-10-05 | $12.44 | $12.44 | 187,400 | — | — |
| 2005-10-04 | $12.79 | $12.79 | 150,200 | — | — |
| 2005-10-03 | $13.14 | $13.14 | 126,100 | — | — |
| 2005-09-30 | $13.60 | $13.60 | 202,200 | — | — |
| 2005-09-29 | $14.01 | $14.01 | 115,700 | — | — |
| 2005-09-28 | $14.09 | $14.09 | 189,300 | — | — |
| 2005-09-27 | $13.43 | $13.43 | 274,600 | — | — |
| 2005-09-26 | $13.33 | $13.33 | 157,700 | — | — |
| 2005-09-23 | $13.13 | $13.13 | 188,200 | — | — |
| 2005-09-22 | $12.76 | $12.76 | 215,500 | — | — |
| 2005-09-21 | $12.21 | $12.21 | 128,400 | — | — |
| 2005-09-20 | $12.16 | $12.16 | 148,500 | — | — |
| 2005-09-19 | $12.05 | $12.05 | 171,700 | — | — |
| 2005-09-16 | $11.74 | $11.74 | 250,100 | — | — |
| 2005-09-15 | $11.24 | $11.24 | 48,800 | — | — |
| 2005-09-14 | $11.20 | $11.20 | 115,700 | — | — |
| 2005-09-13 | $11.76 | $11.76 | 124,000 | — | — |
| 2005-09-12 | $12.20 | $12.20 | 133,700 | — | — |
| 2005-09-09 | $11.34 | $11.34 | 63,700 | — | — |
| 2005-09-08 | $11.30 | $11.30 | 58,100 | — | — |
| 2005-09-07 | $11.22 | $11.22 | 67,200 | — | — |
| 2005-09-06 | $11.29 | $11.29 | 55,500 | — | — |
| 2005-09-02 | $11.07 | $11.07 | 22,700 | — | — |
| 2005-09-01 | $11.05 | $11.05 | 95,600 | — | — |
| 2005-08-31 | $11.19 | $11.19 | 141,800 | — | — |
| 2005-08-30 | $11.14 | $11.14 | 57,600 | — | — |
| 2005-08-29 | $11.38 | $11.38 | 64,400 | — | — |
| 2005-08-26 | $11.01 | $11.01 | 96,000 | — | — |
| 2005-08-25 | $11.01 | $11.01 | 183,500 | — | — |
| 2005-08-24 | $10.50 | $10.50 | 129,800 | — | — |
| 2005-08-23 | $10.12 | $10.12 | 122,900 | — | — |
| 2005-08-22 | $10.06 | $10.06 | 74,200 | — | — |
| 2005-08-19 | $10.06 | $10.06 | 67,800 | — | — |
| 2005-08-18 | $9.99 | $9.99 | 47,900 | — | — |
| 2005-08-17 | $9.99 | $9.99 | 42,200 | — | — |
| 2005-08-16 | $10.00 | $10.00 | 129,300 | — | — |
| 2005-08-15 | $10.36 | $10.36 | 85,600 | — | — |
| 2005-08-12 | $10.04 | $10.04 | 67,900 | — | — |
| 2005-08-11 | $10.00 | $10.00 | 129,200 | — | — |
| 2005-08-10 | $10.28 | $10.28 | 168,000 | — | — |
| 2005-08-09 | $10.84 | $10.84 | 168,000 | — | — |
| 2005-08-08 | $10.22 | $10.22 | 148,500 | — | — |
| 2005-08-05 | $10.57 | $10.57 | 78,000 | — | — |
| 2005-08-04 | $10.56 | $10.56 | 64,900 | — | — |
| 2005-08-03 | $10.84 | $10.84 | 97,700 | — | — |
| 2005-08-02 | $10.76 | $10.76 | 121,500 | — | — |
| 2005-08-01 | $10.76 | $10.76 | 127,900 | — | — |
| 2005-07-29 | $10.95 | $10.95 | 61,000 | — | — |
| 2005-07-28 | $10.86 | $10.86 | 80,000 | — | — |
| 2005-07-27 | $10.99 | $10.99 | 101,000 | — | — |
| 2005-07-26 | $10.92 | $10.92 | 116,600 | — | — |
| 2005-07-25 | $11.02 | $11.02 | 55,800 | — | — |
| 2005-07-22 | $11.39 | $11.39 | 67,100 | — | — |
| 2005-07-21 | $11.06 | $11.06 | 93,500 | — | — |
| 2005-07-20 | $11.43 | $11.43 | 143,200 | — | — |
| 2005-07-19 | $10.97 | $10.97 | 126,400 | — | — |
| 2005-07-18 | $10.95 | $10.95 | 123,500 | — | — |
| 2005-07-15 | $10.87 | $10.87 | 178,700 | — | — |
| 2005-07-14 | $10.89 | $10.89 | 181,100 | — | — |
| 2005-07-13 | $10.86 | $10.86 | 64,300 | — | — |
| 2005-07-12 | $11.05 | $11.05 | 123,900 | — | — |
| 2005-07-11 | $11.30 | $11.30 | 494,300 | — | — |
| 2005-07-08 | $10.54 | $10.54 | 460,200 | — | — |
| 2005-07-07 | $10.52 | $10.52 | 345,200 | — | — |
| 2005-07-06 | $10.89 | $10.89 | 238,000 | — | — |
| 2005-07-05 | $10.85 | $10.85 | 118,100 | — | — |
| 2005-07-01 | $11.02 | $11.02 | 161,000 | — | — |
| 2005-06-30 | $11.30 | $11.30 | 273,100 | — | — |
| 2005-06-29 | $11.37 | $11.37 | 496,000 | — | — |
| 2005-06-28 | $11.50 | $11.50 | 244,900 | — | — |
| 2005-06-27 | $11.51 | $11.51 | 280,900 | — | — |
| 2005-06-24 | $11.58 | $11.58 | 1,340,700 | — | — |
| 2005-06-23 | $11.50 | $11.50 | 1,232,600 | — | — |
| 2005-06-22 | $11.65 | $11.65 | 385,500 | — | — |
| 2005-06-21 | $11.45 | $11.45 | 181,400 | — | — |
| 2005-06-20 | $11.33 | $11.33 | 52,100 | — | — |
| 2005-06-17 | $11.36 | $11.36 | 198,200 | — | — |
| 2005-06-16 | $11.55 | $11.55 | 142,700 | — | — |
| 2005-06-15 | $11.17 | $11.17 | 108,100 | — | — |
| 2005-06-14 | $11.43 | $11.43 | 413,500 | — | — |
| 2005-06-13 | $10.60 | $10.60 | 244,200 | — | — |
| 2005-06-10 | $10.20 | $10.20 | 189,300 | — | — |
| 2005-06-09 | $10.09 | $10.09 | 115,700 | — | — |
| 2005-06-08 | $9.93 | $9.93 | 45,700 | — | — |
| 2005-06-07 | $10.24 | $10.24 | 129,100 | — | — |
| 2005-06-06 | $10.30 | $10.30 | 129,800 | — | — |
| 2005-06-03 | $10.28 | $10.28 | 117,000 | — | — |
| 2005-06-02 | $10.06 | $10.06 | 135,700 | — | — |
| 2005-06-01 | $9.83 | $9.83 | 329,100 | — | — |
| 2005-05-31 | $10.00 | $10.00 | 194,200 | — | — |
| 2005-05-27 | $10.35 | $10.35 | 148,900 | — | — |
| 2005-05-26 | $10.44 | $10.44 | 154,200 | — | — |
| 2005-05-25 | $10.42 | $10.42 | 237,700 | — | — |
| 2005-05-24 | $10.85 | $10.85 | 126,400 | — | — |
| 2005-05-23 | $10.73 | $10.73 | 249,100 | — | — |
| 2005-05-20 | $9.90 | $9.90 | 130,900 | — | — |
| 2005-05-19 | $10.10 | $10.10 | 101,900 | — | — |
| 2005-05-18 | $10.20 | $10.20 | 211,000 | — | — |
| 2005-05-17 | $10.50 | $10.50 | 174,500 | — | — |
| 2005-05-16 | $10.30 | $10.30 | 398,400 | — | — |
| 2005-05-13 | $10.22 | $10.22 | 65,600 | — | — |
| 2005-05-12 | $10.52 | $10.52 | 212,900 | — | — |
| 2005-05-11 | $10.79 | $10.79 | 274,900 | — | — |
| 2005-05-10 | $11.00 | $11.00 | 311,000 | — | — |
| 2005-05-09 | $11.10 | $11.10 | 619,900 | — | — |
| 2005-05-06 | $11.23 | $11.23 | 555,200 | — | — |
| 2005-05-05 | $11.00 | $11.00 | 586,100 | — | — |
| 2005-05-04 | $11.30 | $11.30 | 977,200 | — | — |
| 2005-05-03 | $12.43 | $12.43 | 198,700 | — | — |
| 2005-05-02 | $12.23 | $12.23 | 137,700 | — | — |
| 2005-04-29 | $12.26 | $12.26 | 159,700 | — | — |
| 2005-04-28 | $12.09 | $12.09 | 130,500 | — | — |
| 2005-04-27 | $12.10 | $12.10 | 157,100 | — | — |
| 2005-04-26 | $12.05 | $12.05 | 237,200 | — | — |
| 2005-04-25 | $12.45 | $12.45 | 192,600 | — | — |
| 2005-04-22 | $12.76 | $12.76 | 963,100 | — | — |
| 2005-04-21 | $13.60 | $13.60 | 155,600 | — | — |
| 2005-04-20 | $13.21 | $13.21 | 117,900 | — | — |
| 2005-04-19 | $13.87 | $13.87 | 152,000 | — | — |
| 2005-04-18 | $13.84 | $13.84 | 217,300 | — | — |
| 2005-04-15 | $13.52 | $13.52 | 131,100 | — | — |
| 2005-04-14 | $13.60 | $13.60 | 171,100 | — | — |
| 2005-04-13 | $13.02 | $13.02 | 162,200 | — | — |
| 2005-04-12 | $12.56 | $12.56 | 99,100 | — | — |
| 2005-04-11 | $12.25 | $12.25 | 70,700 | — | — |
| 2005-04-08 | $11.96 | $11.96 | 153,800 | — | — |
| 2005-04-07 | $12.04 | $12.04 | 81,900 | — | — |
| 2005-04-06 | $12.00 | $12.00 | 90,100 | — | — |
| 2005-04-05 | $12.14 | $12.14 | 110,200 | — | — |
| 2005-04-04 | $12.76 | $12.76 | 93,900 | — | — |
| 2005-04-01 | $12.93 | $12.93 | 344,000 | — | — |
| 2005-03-31 | $11.17 | $11.17 | 438,300 | — | — |
| 2005-03-30 | $9.64 | $9.64 | 176,400 | — | — |
| 2005-03-29 | $9.88 | $9.88 | 47,000 | — | — |
| 2005-03-28 | $10.26 | $10.26 | 81,200 | — | — |
| 2005-03-24 | $10.41 | $10.41 | 70,400 | — | — |
| 2005-03-23 | $10.50 | $10.50 | 38,500 | — | — |
| 2005-03-22 | $10.92 | $10.92 | 29,400 | — | — |
| 2005-03-21 | $10.70 | $10.70 | 56,400 | — | — |
| 2005-03-18 | $10.94 | $10.94 | 49,400 | — | — |
| 2005-03-17 | $10.95 | $10.95 | 43,900 | — | — |
| 2005-03-16 | $11.00 | $11.00 | 178,700 | — | — |
| 2005-03-15 | $10.99 | $10.99 | 64,600 | — | — |
| 2005-03-14 | $11.20 | $11.20 | 113,700 | — | — |
| 2005-03-11 | $11.04 | $11.04 | 41,600 | — | — |
| 2005-03-10 | $11.22 | $11.22 | 70,100 | — | — |
| 2005-03-09 | $11.06 | $11.06 | 79,800 | — | — |
| 2005-03-08 | $11.11 | $11.11 | 65,300 | — | — |
| 2005-03-07 | $11.40 | $11.40 | 22,400 | — | — |
| 2005-03-04 | $11.43 | $11.43 | 33,600 | — | — |
| 2005-03-03 | $11.43 | $11.43 | 96,700 | — | — |
| 2005-03-02 | $12.00 | $12.00 | 44,100 | — | — |
| 2005-03-01 | $12.00 | $12.00 | 78,200 | — | — |
| 2005-02-28 | $11.82 | $11.82 | 84,500 | — | — |
| 2005-02-25 | $12.48 | $12.48 | 59,000 | — | — |
| 2005-02-24 | $12.64 | $12.64 | 72,700 | — | — |
| 2005-02-23 | $12.81 | $12.81 | 25,600 | — | — |
| 2005-02-22 | $13.00 | $13.00 | 95,600 | — | — |
| 2005-02-18 | $13.16 | $13.16 | 57,200 | — | — |
| 2005-02-17 | $12.94 | $12.94 | 149,500 | — | — |
| 2005-02-16 | $13.70 | $13.70 | 101,700 | — | — |
| 2005-02-15 | $13.05 | $13.05 | 213,300 | — | — |
| 2005-02-14 | $12.20 | $12.20 | 83,800 | — | — |
| 2005-02-11 | $12.48 | $12.48 | 89,300 | — | — |
| 2005-02-10 | $12.50 | $12.50 | 221,300 | — | — |
| 2005-02-09 | $11.97 | $11.97 | 451,900 | — | — |
| 2005-02-08 | $11.35 | $11.35 | 216,400 | — | — |
| 2005-02-07 | $11.40 | $11.40 | 227,800 | — | — |
| 2005-02-04 | $11.50 | $11.50 | 778,700 | — | — |
| 2005-02-03 | $12.09 | $12.09 | 256,200 | — | — |
| 2005-02-02 | $13.82 | $13.82 | 34,800 | — | — |
| 2005-02-01 | $13.96 | $13.96 | 87,500 | — | — |
| 2005-01-31 | $13.98 | $13.98 | 71,500 | — | — |
| 2005-01-28 | $14.23 | $14.23 | 29,700 | — | — |
| 2005-01-27 | $14.22 | $14.22 | 19,100 | — | — |
| 2005-01-26 | $14.35 | $14.35 | 33,700 | — | — |
| 2005-01-25 | $14.40 | $14.40 | 78,800 | — | — |
| 2005-01-24 | $14.10 | $14.10 | 32,900 | — | — |
| 2005-01-21 | $14.54 | $14.54 | 111,200 | — | — |
| 2005-01-20 | $14.68 | $14.68 | 70,900 | — | — |
| 2005-01-19 | $14.93 | $14.93 | 19,400 | — | — |
| 2005-01-18 | $14.99 | $14.99 | 64,200 | — | — |
| 2005-01-14 | $15.20 | $15.20 | 35,500 | — | — |
| 2005-01-13 | $15.08 | $15.08 | 54,100 | — | — |
| 2005-01-12 | $15.88 | $15.88 | 45,200 | — | — |
| 2005-01-11 | $15.92 | $15.92 | 128,500 | — | — |
| 2005-01-10 | $15.50 | $15.50 | 39,300 | — | — |
| 2005-01-07 | $15.50 | $15.50 | 55,000 | — | — |
| 2005-01-06 | $15.28 | $15.28 | 44,000 | — | — |
| 2005-01-05 | $15.60 | $15.60 | 121,500 | — | — |
| 2005-01-04 | $15.56 | $15.56 | 178,100 | — | — |
| 2005-01-03 | $15.95 | $15.95 | 87,400 | — | — |