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
- 2001-04-02 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 | $13.69 | $14.22 | 714,500 | — | — |
| 2005-12-29 | $13.79 | $14.33 | 830,800 | — | — |
| 2005-12-28 | $14.06 | $14.61 | 785,400 | — | — |
| 2005-12-27 | $14.00 | $14.55 | 1,888,500 | — | — |
| 2005-12-23 | $14.36 | $14.92 | 1,724,200 | — | — |
| 2005-12-22 | $14.27 | $14.83 | 1,573,600 | — | — |
| 2005-12-21 | $14.33 | $14.89 | 953,600 | — | — |
| 2005-12-20 | $14.37 | $14.93 | 1,188,700 | — | — |
| 2005-12-19 | $14.17 | $14.72 | 1,785,000 | — | — |
| 2005-12-16 | $14.07 | $14.62 | 1,132,600 | — | — |
| 2005-12-15 | $13.86 | $14.40 | 1,100,100 | — | — |
| 2005-12-14 | $13.81 | $14.35 | 1,250,800 | — | — |
| 2005-12-13 | $13.88 | $14.42 | 1,667,300 | — | — |
| 2005-12-12 | $13.82 | $14.36 | 1,265,200 | — | — |
| 2005-12-09 | $13.58 | $14.11 | 939,900 | — | — |
| 2005-12-08 | $13.16 | $13.67 | 1,617,200 | — | — |
| 2005-12-07 | $13.44 | $13.96 | 1,068,200 | — | — |
| 2005-12-06 | $13.63 | $14.16 | 1,753,500 | — | — |
| 2005-12-05 | $13.09 | $13.60 | 1,237,100 | — | — |
| 2005-12-02 | $12.88 | $13.38 | 1,332,100 | — | — |
| 2005-12-01 | $13.18 | $13.69 | 2,692,400 | — | — |
| 2005-11-30 | $12.65 | $13.14 | 2,563,000 | — | — |
| 2005-11-29 | $12.97 | $13.48 | 1,163,300 | — | — |
| 2005-11-28 | $12.84 | $13.34 | 1,401,700 | — | — |
| 2005-11-25 | $13.15 | $13.66 | 1,099,200 | — | — |
| 2005-11-23 | $13.04 | $13.55 | 1,314,000 | — | — |
| 2005-11-22 | $12.83 | $13.33 | 2,833,400 | — | — |
| 2005-11-21 | $13.14 | $13.65 | 2,044,500 | — | — |
| 2005-11-18 | $13.30 | $13.82 | 1,108,400 | — | — |
| 2005-11-17 | $13.46 | $13.98 | 2,973,900 | — | — |
| 2005-11-16 | $12.83 | $13.33 | 1,546,300 | — | — |
| 2005-11-15 | $12.74 | $13.24 | 1,997,200 | — | — |
| 2005-11-14 | $13.04 | $13.55 | 2,180,200 | — | — |
| 2005-11-11 | $13.34 | $13.86 | 1,063,700 | — | — |
| 2005-11-10 | $13.27 | $13.79 | 1,815,100 | — | — |
| 2005-11-09 | $13.44 | $13.96 | 2,061,700 | — | — |
| 2005-11-08 | $13.65 | $14.18 | 1,768,500 | — | — |
| 2005-11-07 | $14.10 | $14.65 | 1,318,800 | — | — |
| 2005-11-04 | $14.07 | $14.62 | 2,662,900 | — | — |
| 2005-11-03 | $13.93 | $14.47 | 2,714,900 | — | — |
| 2005-11-02 | $13.88 | $14.42 | 2,719,100 | — | — |
| 2005-11-01 | $13.09 | $13.60 | 1,142,700 | — | — |
| 2005-10-31 | $12.69 | $13.18 | 1,519,800 | — | — |
| 2005-10-28 | $12.60 | $13.09 | 1,250,000 | — | — |
| 2005-10-27 | $12.30 | $12.78 | 1,058,200 | — | — |
| 2005-10-26 | $12.40 | $12.88 | 1,473,000 | — | — |
| 2005-10-25 | $12.15 | $12.62 | 1,623,400 | — | — |
| 2005-10-24 | $12.35 | $12.83 | 1,599,400 | — | — |
| 2005-10-21 | $12.41 | $12.89 | 1,718,000 | — | — |
| 2005-10-20 | $12.10 | $12.57 | 1,864,900 | — | — |
| 2005-10-19 | $12.35 | $12.83 | 2,395,800 | — | — |
| 2005-10-18 | $12.15 | $12.62 | 2,226,500 | — | — |
| 2005-10-17 | $12.32 | $12.80 | 2,998,100 | — | — |
| 2005-10-14 | $12.95 | $13.45 | 1,945,700 | — | — |
| 2005-10-13 | $12.95 | $13.45 | 2,085,900 | — | — |
| 2005-10-12 | $12.57 | $13.06 | 2,783,700 | — | — |
| 2005-10-11 | $12.83 | $13.33 | 3,432,400 | — | — |
| 2005-10-10 | $11.98 | $12.45 | 1,389,300 | — | — |
| 2005-10-07 | $12.06 | $12.53 | 1,453,000 | — | — |
| 2005-10-06 | $11.79 | $12.25 | 2,452,500 | — | — |
| 2005-10-05 | $12.05 | $12.52 | 1,506,500 | — | — |
| 2005-10-04 | $12.21 | $12.69 | 1,521,100 | — | — |
| 2005-10-03 | $12.45 | $12.94 | 1,217,800 | — | — |
| 2005-09-30 | $13.03 | $13.54 | 1,949,500 | — | — |
| 2005-09-29 | $12.84 | $13.34 | 3,110,000 | — | — |
| 2005-09-28 | $12.24 | $12.72 | 2,338,700 | — | — |
| 2005-09-27 | $11.45 | $11.90 | 4,245,200 | — | — |
| 2005-09-26 | $11.13 | $11.54 | 1,247,700 | — | — |
| 2005-09-23 | $11.06 | $11.46 | 988,000 | — | — |
| 2005-09-22 | $11.16 | $11.57 | 862,400 | — | — |
| 2005-09-21 | $11.09 | $11.49 | 2,457,500 | — | — |
| 2005-09-20 | $11.10 | $11.50 | 3,076,800 | — | — |
| 2005-09-19 | $10.87 | $11.27 | 1,990,400 | — | — |
| 2005-09-16 | $10.95 | $11.35 | 1,261,700 | — | — |
| 2005-09-15 | $10.70 | $11.09 | 1,253,600 | — | — |
| 2005-09-14 | $10.32 | $10.70 | 862,100 | — | — |
| 2005-09-13 | $10.52 | $10.90 | 1,136,600 | — | — |
| 2005-09-12 | $10.64 | $11.03 | 2,728,800 | — | — |
| 2005-09-09 | $10.37 | $10.75 | 1,385,900 | — | — |
| 2005-09-08 | $10.03 | $10.40 | 1,973,300 | — | — |
| 2005-09-07 | $10.20 | $10.57 | 2,451,300 | — | — |
| 2005-09-06 | $10.40 | $10.78 | 1,378,400 | — | — |
| 2005-09-02 | $10.17 | $10.54 | 745,900 | — | — |
| 2005-09-01 | $10.22 | $10.59 | 1,140,000 | — | — |
| 2005-08-31 | $10.35 | $10.73 | 1,049,800 | — | — |
| 2005-08-30 | $10.19 | $10.56 | 959,700 | — | — |
| 2005-08-29 | $10.07 | $10.44 | 873,600 | — | — |
| 2005-08-26 | $10.10 | $10.47 | 530,800 | — | — |
| 2005-08-25 | $10.15 | $10.52 | 887,800 | — | — |
| 2005-08-24 | $10.32 | $10.70 | 1,536,300 | — | — |
| 2005-08-23 | $9.94 | $10.30 | 1,656,600 | — | — |
| 2005-08-22 | $10.25 | $10.62 | 2,832,300 | — | — |
| 2005-08-19 | $9.74 | $10.09 | 786,500 | — | — |
| 2005-08-18 | $9.67 | $10.02 | 1,040,400 | — | — |
| 2005-08-17 | $9.68 | $10.03 | 873,800 | — | — |
| 2005-08-16 | $9.59 | $9.94 | 1,121,600 | — | — |
| 2005-08-15 | $9.77 | $10.13 | 2,061,900 | — | — |
| 2005-08-12 | $9.33 | $9.67 | 907,200 | — | — |
| 2005-08-11 | $9.29 | $9.63 | 1,376,300 | — | — |
| 2005-08-10 | $8.86 | $9.18 | 2,235,400 | — | — |
| 2005-08-09 | $8.55 | $8.86 | 450,300 | — | — |
| 2005-08-08 | $8.44 | $8.75 | 449,100 | — | — |
| 2005-08-05 | $8.38 | $8.69 | 634,500 | — | — |
| 2005-08-04 | $8.51 | $8.82 | 440,500 | — | — |
| 2005-08-03 | $8.52 | $8.83 | 315,300 | — | — |
| 2005-08-02 | $8.58 | $8.89 | 1,141,200 | — | — |
| 2005-08-01 | $8.46 | $8.77 | 862,500 | — | — |
| 2005-07-29 | $8.30 | $8.60 | 369,800 | — | — |
| 2005-07-28 | $8.36 | $8.66 | 734,100 | — | — |
| 2005-07-27 | $8.23 | $8.53 | 656,300 | — | — |
| 2005-07-26 | $8.10 | $8.40 | 470,400 | — | — |
| 2005-07-25 | $8.21 | $8.51 | 429,400 | — | — |
| 2005-07-22 | $8.18 | $8.48 | 456,500 | — | — |
| 2005-07-21 | $8.26 | $8.56 | 427,200 | — | — |
| 2005-07-20 | $8.22 | $8.52 | 744,000 | — | — |
| 2005-07-19 | $8.26 | $8.56 | 733,400 | — | — |
| 2005-07-18 | $8.42 | $8.73 | 376,800 | — | — |
| 2005-07-15 | $8.42 | $8.73 | 276,800 | — | — |
| 2005-07-14 | $8.41 | $8.72 | 334,000 | — | — |
| 2005-07-13 | $8.44 | $8.75 | 407,900 | — | — |
| 2005-07-12 | $8.55 | $8.86 | 466,200 | — | — |
| 2005-07-11 | $8.48 | $8.79 | 333,800 | — | — |
| 2005-07-08 | $8.49 | $8.80 | 435,600 | — | — |
| 2005-07-07 | $8.42 | $8.73 | 484,700 | — | — |
| 2005-07-06 | $8.35 | $8.65 | 550,700 | — | — |
| 2005-07-05 | $8.51 | $8.82 | 524,500 | — | — |
| 2005-07-01 | $8.45 | $8.76 | 708,000 | — | — |
| 2005-06-30 | $8.48 | $8.79 | 416,900 | — | — |
| 2005-06-29 | $8.50 | $8.81 | 336,800 | — | — |
| 2005-06-28 | $8.48 | $8.79 | 463,400 | — | — |
| 2005-06-27 | $8.50 | $8.81 | 462,300 | — | — |
| 2005-06-24 | $8.55 | $8.86 | 775,200 | — | — |
| 2005-06-23 | $8.61 | $8.92 | 275,000 | — | — |
| 2005-06-22 | $8.64 | $8.95 | 524,400 | — | — |
| 2005-06-21 | $8.72 | $9.04 | 507,100 | — | — |
| 2005-06-20 | $8.60 | $8.91 | 317,800 | — | — |
| 2005-06-17 | $8.71 | $9.03 | 380,200 | — | — |
| 2005-06-16 | $8.66 | $8.98 | 654,000 | — | — |
| 2005-06-15 | $8.52 | $8.83 | 798,000 | — | — |
| 2005-06-14 | $8.36 | $8.66 | 387,300 | — | — |
| 2005-06-13 | $8.33 | $8.63 | 206,300 | — | — |
| 2005-06-10 | $8.36 | $8.66 | 477,300 | — | — |
| 2005-06-09 | $8.46 | $8.77 | 262,100 | — | — |
| 2005-06-08 | $8.47 | $8.78 | 359,400 | — | — |
| 2005-06-07 | $8.51 | $8.82 | 221,200 | — | — |
| 2005-06-06 | $8.47 | $8.78 | 338,600 | — | — |
| 2005-06-03 | $8.38 | $8.69 | 307,100 | — | — |
| 2005-06-02 | $8.39 | $8.70 | 345,700 | — | — |
| 2005-06-01 | $8.43 | $8.74 | 989,000 | — | — |
| 2005-05-31 | $8.30 | $8.60 | 599,100 | — | — |
| 2005-05-27 | $8.20 | $8.50 | 580,600 | — | — |
| 2005-05-26 | $8.27 | $8.57 | 663,300 | — | — |
| 2005-05-25 | $8.38 | $8.69 | 431,500 | — | — |
| 2005-05-24 | $8.43 | $8.74 | 487,200 | — | — |
| 2005-05-23 | $8.38 | $8.69 | 1,022,600 | — | — |
| 2005-05-20 | $8.32 | $8.62 | 468,800 | — | — |
| 2005-05-19 | $8.42 | $8.73 | 1,126,000 | — | — |
| 2005-05-18 | $8.29 | $8.59 | 777,400 | — | — |
| 2005-05-17 | $8.29 | $8.59 | 825,300 | — | — |
| 2005-05-16 | $8.34 | $8.64 | 591,300 | — | — |
| 2005-05-13 | $8.32 | $8.62 | 1,655,100 | — | — |
| 2005-05-12 | $8.37 | $8.68 | 610,600 | — | — |
| 2005-05-11 | $8.56 | $8.87 | 253,800 | — | — |
| 2005-05-10 | $8.54 | $8.85 | 275,300 | — | — |
| 2005-05-09 | $8.70 | $9.02 | 256,200 | — | — |
| 2005-05-06 | $8.85 | $9.17 | 211,000 | — | — |
| 2005-05-05 | $8.81 | $9.13 | 364,000 | — | — |
| 2005-05-04 | $8.74 | $9.06 | 472,300 | — | — |
| 2005-05-03 | $8.64 | $8.95 | 678,200 | — | — |
| 2005-05-02 | $8.74 | $9.06 | 499,400 | — | — |
| 2005-04-29 | $8.65 | $8.97 | 390,100 | — | — |
| 2005-04-28 | $8.50 | $8.81 | 379,600 | — | — |
| 2005-04-27 | $8.60 | $8.91 | 201,700 | — | — |
| 2005-04-26 | $8.61 | $8.92 | 687,600 | — | — |
| 2005-04-25 | $8.81 | $9.13 | 312,000 | — | — |
| 2005-04-22 | $8.60 | $8.91 | 321,600 | — | — |
| 2005-04-21 | $8.67 | $8.99 | 377,100 | — | — |
| 2005-04-20 | $8.50 | $8.81 | 392,400 | — | — |
| 2005-04-19 | $8.55 | $8.86 | 646,900 | — | — |
| 2005-04-18 | $8.23 | $8.53 | 1,155,800 | — | — |
| 2005-04-15 | $8.47 | $8.78 | 475,700 | — | — |
| 2005-04-14 | $8.64 | $8.95 | 358,000 | — | — |
| 2005-04-13 | $8.71 | $9.03 | 380,200 | — | — |
| 2005-04-12 | $8.81 | $9.13 | 416,400 | — | — |
| 2005-04-11 | $8.79 | $9.11 | 414,800 | — | — |
| 2005-04-08 | $8.73 | $9.05 | 406,000 | — | — |
| 2005-04-07 | $8.72 | $9.04 | 427,600 | — | — |
| 2005-04-06 | $8.73 | $9.05 | 384,600 | — | — |
| 2005-04-05 | $8.64 | $8.95 | 391,100 | — | — |
| 2005-04-04 | $8.63 | $8.94 | 830,000 | — | — |
| 2005-04-01 | $8.80 | $9.12 | 615,500 | — | — |
| 2005-03-31 | $8.65 | $8.97 | 871,200 | — | — |
| 2005-03-30 | $8.72 | $9.04 | 551,700 | — | — |
| 2005-03-29 | $8.70 | $9.02 | 1,031,900 | — | — |
| 2005-03-28 | $8.82 | $9.14 | 657,900 | — | — |
| 2005-03-24 | $8.92 | $9.18 | 1,114,100 | — | — |
| 2005-03-23 | $9.02 | $9.29 | 1,209,500 | — | — |
| 2005-03-22 | $9.13 | $9.40 | 1,845,400 | — | — |
| 2005-03-21 | $9.18 | $9.45 | 1,244,600 | — | — |
| 2005-03-18 | $9.20 | $9.47 | 428,400 | — | — |
| 2005-03-17 | $9.21 | $9.48 | 1,249,800 | — | — |
| 2005-03-16 | $9.12 | $9.39 | 536,000 | — | — |
| 2005-03-15 | $9.24 | $9.51 | 528,400 | — | — |
| 2005-03-14 | $9.33 | $9.61 | 1,361,800 | — | — |
| 2005-03-11 | $9.31 | $9.59 | 1,007,200 | — | — |
| 2005-03-10 | $9.25 | $9.52 | 543,200 | — | — |
| 2005-03-09 | $9.24 | $9.51 | 526,900 | — | — |
| 2005-03-08 | $9.05 | $9.32 | 563,300 | — | — |
| 2005-03-07 | $9.12 | $9.39 | 422,200 | — | — |
| 2005-03-04 | $9.15 | $9.42 | 843,300 | — | — |
| 2005-03-03 | $9.07 | $9.34 | 702,400 | — | — |
| 2005-03-02 | $9.13 | $9.40 | 621,900 | — | — |
| 2005-03-01 | $9.13 | $9.40 | 501,100 | — | — |
| 2005-02-28 | $9.17 | $9.44 | 901,900 | — | — |
| 2005-02-25 | $9.10 | $9.37 | 1,416,900 | — | — |
| 2005-02-24 | $9.03 | $9.30 | 1,170,400 | — | — |
| 2005-02-23 | $9.07 | $9.34 | 1,195,000 | — | — |
| 2005-02-22 | $9.12 | $9.39 | 396,400 | — | — |
| 2005-02-18 | $9.18 | $9.45 | 931,400 | — | — |
| 2005-02-17 | $9.19 | $9.46 | 537,700 | — | — |
| 2005-02-16 | $9.39 | $9.67 | 443,400 | — | — |
| 2005-02-15 | $9.57 | $9.85 | 591,000 | — | — |
| 2005-02-14 | $9.64 | $9.93 | 414,700 | — | — |
| 2005-02-11 | $9.51 | $9.79 | 562,500 | — | — |
| 2005-02-10 | $9.47 | $9.75 | 443,600 | — | — |
| 2005-02-09 | $9.33 | $9.61 | 1,211,600 | — | — |
| 2005-02-08 | $9.27 | $9.55 | 534,400 | — | — |
| 2005-02-07 | $9.33 | $9.61 | 630,100 | — | — |
| 2005-02-04 | $9.46 | $9.74 | 680,200 | — | — |
| 2005-02-03 | $9.41 | $9.69 | 704,700 | — | — |
| 2005-02-02 | $9.54 | $9.82 | 468,600 | — | — |
| 2005-02-01 | $9.55 | $9.83 | 617,600 | — | — |
| 2005-01-31 | $9.52 | $9.80 | 417,800 | — | — |
| 2005-01-28 | $9.53 | $9.81 | 369,300 | — | — |
| 2005-01-27 | $9.60 | $9.89 | 1,187,500 | — | — |
| 2005-01-26 | $9.54 | $9.82 | 393,100 | — | — |
| 2005-01-25 | $9.59 | $9.87 | 520,700 | — | — |
| 2005-01-24 | $9.66 | $9.95 | 537,900 | — | — |
| 2005-01-21 | $9.59 | $9.87 | 231,000 | — | — |
| 2005-01-20 | $9.62 | $9.91 | 646,500 | — | — |
| 2005-01-19 | $9.81 | $10.10 | 343,500 | — | — |
| 2005-01-18 | $10.03 | $10.33 | 1,020,100 | — | — |
| 2005-01-14 | $9.90 | $10.19 | 361,100 | — | — |
| 2005-01-13 | $9.80 | $10.09 | 618,400 | — | — |
| 2005-01-12 | $9.94 | $10.24 | 372,800 | — | — |
| 2005-01-11 | $9.98 | $10.28 | 710,600 | — | — |
| 2005-01-10 | $10.06 | $10.36 | 614,700 | — | — |
| 2005-01-07 | $9.98 | $10.28 | 311,600 | — | — |
| 2005-01-06 | $9.95 | $10.25 | 542,800 | — | — |
| 2005-01-05 | $9.96 | $10.26 | 851,300 | — | — |
| 2005-01-04 | $9.78 | $10.07 | 554,400 | — | — |
| 2005-01-03 | $10.05 | $10.35 | 528,200 | — | — |