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
- 1980-03-17 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 | $14.58 | $18.00 | 277,600 | — | — |
| 2005-12-29 | $14.45 | $17.84 | 142,600 | — | — |
| 2005-12-28 | $14.36 | $17.73 | 232,100 | — | — |
| 2005-12-27 | $14.29 | $17.65 | 82,500 | — | — |
| 2005-12-23 | $14.70 | $18.15 | 75,700 | — | — |
| 2005-12-22 | $14.69 | $18.14 | 185,900 | — | — |
| 2005-12-21 | $14.56 | $17.98 | 108,800 | — | — |
| 2005-12-20 | $14.35 | $17.72 | 80,000 | — | — |
| 2005-12-19 | $14.15 | $17.47 | 79,800 | — | — |
| 2005-12-16 | $14.32 | $17.68 | 283,100 | — | — |
| 2005-12-15 | $14.00 | $17.29 | 55,800 | — | — |
| 2005-12-14 | $14.22 | $17.56 | 103,100 | — | — |
| 2005-12-13 | $13.92 | $17.19 | 77,100 | — | — |
| 2005-12-12 | $14.39 | $17.77 | 57,500 | — | — |
| 2005-12-09 | $14.27 | $17.62 | 63,400 | — | — |
| 2005-12-08 | $14.31 | $17.67 | 96,500 | — | — |
| 2005-12-07 | $14.33 | $17.70 | 148,600 | — | — |
| 2005-12-06 | $14.57 | $17.93 | 134,600 | — | — |
| 2005-12-05 | $14.44 | $17.77 | 85,600 | — | — |
| 2005-12-02 | $14.52 | $17.87 | 123,100 | — | — |
| 2005-12-01 | $14.39 | $17.71 | 145,200 | — | — |
| 2005-11-30 | $13.99 | $17.22 | 130,900 | — | — |
| 2005-11-29 | $13.85 | $17.04 | 108,700 | — | — |
| 2005-11-28 | $13.71 | $16.87 | 102,200 | — | — |
| 2005-11-25 | $13.68 | $16.83 | 32,100 | — | — |
| 2005-11-23 | $13.66 | $16.81 | 55,800 | — | — |
| 2005-11-22 | $13.51 | $16.63 | 163,000 | — | — |
| 2005-11-21 | $13.40 | $16.49 | 171,400 | — | — |
| 2005-11-18 | $13.17 | $16.21 | 178,700 | — | — |
| 2005-11-17 | $13.10 | $16.12 | 138,000 | — | — |
| 2005-11-16 | $13.10 | $16.12 | 85,100 | — | — |
| 2005-11-15 | $12.92 | $15.90 | 123,100 | — | — |
| 2005-11-14 | $12.97 | $15.96 | 70,100 | — | — |
| 2005-11-11 | $13.04 | $16.05 | 79,100 | — | — |
| 2005-11-10 | $12.99 | $15.99 | 128,500 | — | — |
| 2005-11-09 | $12.72 | $15.65 | 104,800 | — | — |
| 2005-11-08 | $12.66 | $15.58 | 99,000 | — | — |
| 2005-11-07 | $13.11 | $16.13 | 310,900 | — | — |
| 2005-11-04 | $12.78 | $15.73 | 94,000 | — | — |
| 2005-11-03 | $12.83 | $15.79 | 208,000 | — | — |
| 2005-11-02 | $12.59 | $15.49 | 96,900 | — | — |
| 2005-11-01 | $11.94 | $14.69 | 158,600 | — | — |
| 2005-10-31 | $11.42 | $14.05 | 114,300 | — | — |
| 2005-10-28 | $11.13 | $13.70 | 63,400 | — | — |
| 2005-10-27 | $10.88 | $13.39 | 72,300 | — | — |
| 2005-10-26 | $11.00 | $13.54 | 66,600 | — | — |
| 2005-10-25 | $11.08 | $13.63 | 83,600 | — | — |
| 2005-10-24 | $11.13 | $13.70 | 101,200 | — | — |
| 2005-10-21 | $10.98 | $13.51 | 59,400 | — | — |
| 2005-10-20 | $10.92 | $13.44 | 104,100 | — | — |
| 2005-10-19 | $11.09 | $13.65 | 152,900 | — | — |
| 2005-10-18 | $11.18 | $13.76 | 57,200 | — | — |
| 2005-10-17 | $11.11 | $13.67 | 87,500 | — | — |
| 2005-10-14 | $11.16 | $13.73 | 55,900 | — | — |
| 2005-10-13 | $11.11 | $13.67 | 101,800 | — | — |
| 2005-10-12 | $10.88 | $13.39 | 82,400 | — | — |
| 2005-10-11 | $10.92 | $13.44 | 166,800 | — | — |
| 2005-10-10 | $11.02 | $13.56 | 99,100 | — | — |
| 2005-10-07 | $11.25 | $13.84 | 74,500 | — | — |
| 2005-10-06 | $11.07 | $13.62 | 131,700 | — | — |
| 2005-10-05 | $11.00 | $13.54 | 106,500 | — | — |
| 2005-10-04 | $11.30 | $13.91 | 70,500 | — | — |
| 2005-10-03 | $11.38 | $14.00 | 95,700 | — | — |
| 2005-09-30 | $11.64 | $14.32 | 96,300 | — | — |
| 2005-09-29 | $11.95 | $14.71 | 55,700 | — | — |
| 2005-09-28 | $11.76 | $14.47 | 27,900 | — | — |
| 2005-09-27 | $11.92 | $14.67 | 34,300 | — | — |
| 2005-09-26 | $11.90 | $14.64 | 53,700 | — | — |
| 2005-09-23 | $11.71 | $14.41 | 52,300 | — | — |
| 2005-09-22 | $11.63 | $14.31 | 70,800 | — | — |
| 2005-09-21 | $11.84 | $14.57 | 113,200 | — | — |
| 2005-09-20 | $11.90 | $14.64 | 113,100 | — | — |
| 2005-09-19 | $11.84 | $14.57 | 37,900 | — | — |
| 2005-09-16 | $11.83 | $14.56 | 173,700 | — | — |
| 2005-09-15 | $11.69 | $14.39 | 44,000 | — | — |
| 2005-09-14 | $11.65 | $14.34 | 98,600 | — | — |
| 2005-09-13 | $11.80 | $14.52 | 57,700 | — | — |
| 2005-09-12 | $12.06 | $14.84 | 64,100 | — | — |
| 2005-09-09 | $11.88 | $14.62 | 30,200 | — | — |
| 2005-09-08 | $11.96 | $14.72 | 131,700 | — | — |
| 2005-09-07 | $11.99 | $14.75 | 195,200 | — | — |
| 2005-09-06 | $12.30 | $15.07 | 52,800 | — | — |
| 2005-09-02 | $12.14 | $14.88 | 23,400 | — | — |
| 2005-09-01 | $12.20 | $14.95 | 37,700 | — | — |
| 2005-08-31 | $12.30 | $15.07 | 68,800 | — | — |
| 2005-08-30 | $12.30 | $15.07 | 53,200 | — | — |
| 2005-08-29 | $12.34 | $15.12 | 78,900 | — | — |
| 2005-08-26 | $12.38 | $15.17 | 88,000 | — | — |
| 2005-08-25 | $12.45 | $15.26 | 39,600 | — | — |
| 2005-08-24 | $12.47 | $15.28 | 84,000 | — | — |
| 2005-08-23 | $12.63 | $15.48 | 53,600 | — | — |
| 2005-08-22 | $12.84 | $15.74 | 67,300 | — | — |
| 2005-08-19 | $12.86 | $15.76 | 62,100 | — | — |
| 2005-08-18 | $12.87 | $15.77 | 107,000 | — | — |
| 2005-08-17 | $13.12 | $16.08 | 144,300 | — | — |
| 2005-08-16 | $13.19 | $16.17 | 102,900 | — | — |
| 2005-08-15 | $13.25 | $16.24 | 164,500 | — | — |
| 2005-08-12 | $13.25 | $16.24 | 37,900 | — | — |
| 2005-08-11 | $13.46 | $16.50 | 29,700 | — | — |
| 2005-08-10 | $13.22 | $16.20 | 58,600 | — | — |
| 2005-08-09 | $13.14 | $16.10 | 70,000 | — | — |
| 2005-08-08 | $13.23 | $16.21 | 89,600 | — | — |
| 2005-08-05 | $13.48 | $16.52 | 69,000 | — | — |
| 2005-08-04 | $13.61 | $16.68 | 126,300 | — | — |
| 2005-08-03 | $13.62 | $16.69 | 214,600 | — | — |
| 2005-08-02 | $13.40 | $16.42 | 140,000 | — | — |
| 2005-08-01 | $13.15 | $16.12 | 186,200 | — | — |
| 2005-07-29 | $13.20 | $16.18 | 289,800 | — | — |
| 2005-07-28 | $13.30 | $16.30 | 89,500 | — | — |
| 2005-07-27 | $13.29 | $16.29 | 88,100 | — | — |
| 2005-07-26 | $13.39 | $16.41 | 84,400 | — | — |
| 2005-07-25 | $13.20 | $16.18 | 116,400 | — | — |
| 2005-07-22 | $13.24 | $16.23 | 141,600 | — | — |
| 2005-07-21 | $12.96 | $15.88 | 151,300 | — | — |
| 2005-07-20 | $13.00 | $15.93 | 180,000 | — | — |
| 2005-07-19 | $13.21 | $16.19 | 80,900 | — | — |
| 2005-07-18 | $12.92 | $15.83 | 82,600 | — | — |
| 2005-07-15 | $13.06 | $16.01 | 149,900 | — | — |
| 2005-07-14 | $12.86 | $15.76 | 112,800 | — | — |
| 2005-07-13 | $12.81 | $15.70 | 48,800 | — | — |
| 2005-07-12 | $12.84 | $15.74 | 57,400 | — | — |
| 2005-07-11 | $13.00 | $15.93 | 65,900 | — | — |
| 2005-07-08 | $12.99 | $15.92 | 141,900 | — | — |
| 2005-07-07 | $12.68 | $15.54 | 114,200 | — | — |
| 2005-07-06 | $12.70 | $15.56 | 53,800 | — | — |
| 2005-07-05 | $12.61 | $15.45 | 63,900 | — | — |
| 2005-07-01 | $12.39 | $15.19 | 60,700 | — | — |
| 2005-06-30 | $12.50 | $15.32 | 58,000 | — | — |
| 2005-06-29 | $12.77 | $15.65 | 41,000 | — | — |
| 2005-06-28 | $12.44 | $15.25 | 44,600 | — | — |
| 2005-06-27 | $12.02 | $14.73 | 53,400 | — | — |
| 2005-06-24 | $12.21 | $14.96 | 162,100 | — | — |
| 2005-06-23 | $12.20 | $14.95 | 208,900 | — | — |
| 2005-06-22 | $12.86 | $15.76 | 89,700 | — | — |
| 2005-06-21 | $12.90 | $15.81 | 177,300 | — | — |
| 2005-06-20 | $12.80 | $15.69 | 93,900 | — | — |
| 2005-06-17 | $12.90 | $15.81 | 289,000 | — | — |
| 2005-06-16 | $12.76 | $15.64 | 77,400 | — | — |
| 2005-06-15 | $12.37 | $15.16 | 120,700 | — | — |
| 2005-06-14 | $12.15 | $14.89 | 65,200 | — | — |
| 2005-06-13 | $11.93 | $14.62 | 43,200 | — | — |
| 2005-06-10 | $11.76 | $14.41 | 59,300 | — | — |
| 2005-06-09 | $11.54 | $14.14 | 43,400 | — | — |
| 2005-06-08 | $11.56 | $14.17 | 72,700 | — | — |
| 2005-06-07 | $11.56 | $14.11 | 119,300 | — | — |
| 2005-06-06 | $11.24 | $13.72 | 85,900 | — | — |
| 2005-06-03 | $11.14 | $13.59 | 73,600 | — | — |
| 2005-06-02 | $11.41 | $13.92 | 77,900 | — | — |
| 2005-06-01 | $11.36 | $13.86 | 81,500 | — | — |
| 2005-05-31 | $11.15 | $13.61 | 125,400 | — | — |
| 2005-05-27 | $11.55 | $14.09 | 143,000 | — | — |
| 2005-05-26 | $11.16 | $13.62 | 137,900 | — | — |
| 2005-05-25 | $10.81 | $13.19 | 124,500 | — | — |
| 2005-05-24 | $10.86 | $13.25 | 67,900 | — | — |
| 2005-05-23 | $10.81 | $13.19 | 200,700 | — | — |
| 2005-05-20 | $10.83 | $13.22 | 50,500 | — | — |
| 2005-05-19 | $10.80 | $13.18 | 101,500 | — | — |
| 2005-05-18 | $10.78 | $13.15 | 152,700 | — | — |
| 2005-05-17 | $10.58 | $12.91 | 264,900 | — | — |
| 2005-05-16 | $10.22 | $12.47 | 122,100 | — | — |
| 2005-05-13 | $10.02 | $12.23 | 129,000 | — | — |
| 2005-05-12 | $9.95 | $12.14 | 149,200 | — | — |
| 2005-05-11 | $9.75 | $11.90 | 224,900 | — | — |
| 2005-05-10 | $9.84 | $12.01 | 280,400 | — | — |
| 2005-05-09 | $10.09 | $12.31 | 353,200 | — | — |
| 2005-05-06 | $9.87 | $12.04 | 151,600 | — | — |
| 2005-05-05 | $9.76 | $11.91 | 224,700 | — | — |
| 2005-05-04 | $9.81 | $11.97 | 168,300 | — | — |
| 2005-05-03 | $9.59 | $11.70 | 126,900 | — | — |
| 2005-05-02 | $9.59 | $11.70 | 206,100 | — | — |
| 2005-04-29 | $9.61 | $11.73 | 282,600 | — | — |
| 2005-04-28 | $9.36 | $11.42 | 219,000 | — | — |
| 2005-04-27 | $9.52 | $11.62 | 311,200 | — | — |
| 2005-04-26 | $9.74 | $11.89 | 392,500 | — | — |
| 2005-04-25 | $10.26 | $12.52 | 364,800 | — | — |
| 2005-04-22 | $10.40 | $12.69 | 450,700 | — | — |
| 2005-04-21 | $12.60 | $15.38 | 111,600 | — | — |
| 2005-04-20 | $12.26 | $14.96 | 110,600 | — | — |
| 2005-04-19 | $12.55 | $15.31 | 180,900 | — | — |
| 2005-04-18 | $12.60 | $15.38 | 77,300 | — | — |
| 2005-04-15 | $12.11 | $14.78 | 126,600 | — | — |
| 2005-04-14 | $12.70 | $15.50 | 120,700 | — | — |
| 2005-04-13 | $13.65 | $16.66 | 50,200 | — | — |
| 2005-04-12 | $14.00 | $17.08 | 47,500 | — | — |
| 2005-04-11 | $13.94 | $17.01 | 71,100 | — | — |
| 2005-04-08 | $13.92 | $16.99 | 37,400 | — | — |
| 2005-04-07 | $14.28 | $17.43 | 33,400 | — | — |
| 2005-04-06 | $14.27 | $17.41 | 125,900 | — | — |
| 2005-04-05 | $14.23 | $17.36 | 76,800 | — | — |
| 2005-04-04 | $14.11 | $17.22 | 67,600 | — | — |
| 2005-04-01 | $13.88 | $16.94 | 84,500 | — | — |
| 2005-03-31 | $14.11 | $17.22 | 120,700 | — | — |
| 2005-03-30 | $14.14 | $17.25 | 109,600 | — | — |
| 2005-03-29 | $13.94 | $17.01 | 173,900 | — | — |
| 2005-03-28 | $14.22 | $17.35 | 1,489,100 | — | — |
| 2005-03-24 | $14.15 | $17.27 | 107,000 | — | — |
| 2005-03-23 | $14.11 | $17.22 | 81,600 | — | — |
| 2005-03-22 | $14.46 | $17.65 | 191,800 | — | — |
| 2005-03-21 | $14.23 | $17.36 | 46,900 | — | — |
| 2005-03-18 | $14.25 | $17.39 | 165,300 | — | — |
| 2005-03-17 | $14.07 | $17.17 | 55,400 | — | — |
| 2005-03-16 | $14.20 | $17.33 | 35,400 | — | — |
| 2005-03-15 | $14.34 | $17.50 | 155,300 | — | — |
| 2005-03-14 | $14.20 | $17.33 | 100,800 | — | — |
| 2005-03-11 | $14.30 | $17.45 | 91,500 | — | — |
| 2005-03-10 | $14.07 | $17.17 | 83,600 | — | — |
| 2005-03-09 | $14.33 | $17.49 | 79,300 | — | — |
| 2005-03-08 | $14.54 | $17.74 | 84,800 | — | — |
| 2005-03-07 | $14.49 | $17.68 | 226,900 | — | — |
| 2005-03-04 | $14.61 | $17.83 | 292,000 | — | — |
| 2005-03-03 | $14.45 | $17.63 | 223,200 | — | — |
| 2005-03-02 | $14.08 | $17.18 | 350,700 | — | — |
| 2005-03-01 | $13.51 | $16.43 | 229,100 | — | — |
| 2005-02-28 | $13.05 | $15.87 | 110,300 | — | — |
| 2005-02-25 | $12.95 | $15.74 | 206,200 | — | — |
| 2005-02-24 | $12.98 | $15.78 | 97,400 | — | — |
| 2005-02-23 | $12.86 | $15.63 | 128,100 | — | — |
| 2005-02-22 | $12.71 | $15.45 | 133,400 | — | — |
| 2005-02-18 | $12.77 | $15.53 | 85,000 | — | — |
| 2005-02-17 | $12.45 | $15.14 | 140,500 | — | — |
| 2005-02-16 | $12.41 | $15.09 | 59,900 | — | — |
| 2005-02-15 | $12.18 | $14.81 | 45,400 | — | — |
| 2005-02-14 | $12.67 | $15.40 | 30,700 | — | — |
| 2005-02-11 | $12.38 | $15.05 | 64,200 | — | — |
| 2005-02-10 | $12.05 | $14.65 | 89,200 | — | — |
| 2005-02-09 | $12.49 | $15.18 | 40,600 | — | — |
| 2005-02-08 | $12.90 | $15.68 | 43,600 | — | — |
| 2005-02-07 | $12.82 | $15.59 | 40,700 | — | — |
| 2005-02-04 | $12.80 | $15.56 | 108,200 | — | — |
| 2005-02-03 | $12.70 | $15.44 | 99,000 | — | — |
| 2005-02-02 | $12.80 | $15.56 | 64,700 | — | — |
| 2005-02-01 | $12.69 | $15.43 | 170,500 | — | — |
| 2005-01-31 | $12.94 | $15.73 | 98,700 | — | — |
| 2005-01-28 | $12.76 | $15.51 | 56,600 | — | — |
| 2005-01-27 | $12.97 | $15.77 | 125,900 | — | — |
| 2005-01-26 | $12.85 | $15.62 | 70,000 | — | — |
| 2005-01-25 | $13.05 | $15.87 | 121,600 | — | — |
| 2005-01-24 | $12.97 | $15.77 | 215,300 | — | — |
| 2005-01-21 | $12.64 | $15.37 | 76,200 | — | — |
| 2005-01-20 | $12.97 | $15.77 | 168,000 | — | — |
| 2005-01-19 | $13.05 | $15.87 | 146,600 | — | — |
| 2005-01-18 | $12.95 | $15.74 | 103,900 | — | — |
| 2005-01-14 | $12.80 | $15.56 | 117,800 | — | — |
| 2005-01-13 | $12.31 | $14.97 | 74,300 | — | — |
| 2005-01-12 | $12.32 | $14.98 | 42,200 | — | — |
| 2005-01-11 | $12.40 | $15.08 | 110,200 | — | — |
| 2005-01-10 | $12.57 | $15.28 | 76,300 | — | — |
| 2005-01-07 | $12.02 | $14.61 | 86,100 | — | — |
| 2005-01-06 | $12.36 | $15.03 | 127,500 | — | — |
| 2005-01-05 | $12.71 | $15.45 | 146,200 | — | — |
| 2005-01-04 | $12.61 | $15.33 | 102,200 | — | — |
| 2005-01-03 | $12.36 | $15.03 | 107,100 | — | — |