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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $11.41 | $12.38 | 291,800 |
| 2005-12-29 | $11.44 | $12.41 | 331,400 |
| 2005-12-28 | $11.40 | $12.38 | 428,200 |
| 2005-12-27 | $11.25 | $12.21 | 387,200 |
| 2005-12-23 | $11.61 | $12.60 | 350,400 |
| 2005-12-22 | $11.50 | $12.48 | 435,400 |
| 2005-12-21 | $11.51 | $12.49 | 352,200 |
| 2005-12-20 | $11.44 | $12.41 | 698,200 |
| 2005-12-19 | $11.42 | $12.39 | 579,200 |
| 2005-12-16 | $11.45 | $12.43 | 611,200 |
| 2005-12-15 | $11.26 | $12.22 | 450,200 |
| 2005-12-14 | $11.24 | $12.20 | 529,000 |
| 2005-12-13 | $11.36 | $12.33 | 595,200 |
| 2005-12-12 | $11.20 | $12.15 | 1,132,800 |
| 2005-12-09 | $11.11 | $12.06 | 495,400 |
| 2005-12-08 | $11.04 | $11.98 | 904,000 |
| 2005-12-07 | $11.10 | $12.05 | 432,800 |
| 2005-12-06 | $11.08 | $12.03 | 482,200 |
| 2005-12-05 | $11.12 | $12.07 | 535,800 |
| 2005-12-02 | $11.31 | $12.28 | 559,600 |
| 2005-12-01 | $11.44 | $12.41 | 540,000 |
| 2005-11-30 | $11.30 | $12.27 | 465,800 |
| 2005-11-29 | $11.73 | $12.73 | 277,600 |
| 2005-11-28 | $11.68 | $12.67 | 471,800 |
| 2005-11-25 | $11.81 | $12.82 | 268,800 |
| 2005-11-23 | $11.92 | $12.94 | 365,200 |
| 2005-11-22 | $11.80 | $12.81 | 367,800 |
| 2005-11-21 | $11.94 | $12.96 | 453,400 |
| 2005-11-18 | $12.13 | $13.17 | 427,200 |
| 2005-11-17 | $12.03 | $13.05 | 340,800 |
| 2005-11-16 | $11.78 | $12.78 | 252,200 |
| 2005-11-15 | $11.81 | $12.82 | 291,400 |
| 2005-11-14 | $11.86 | $12.87 | 430,000 |
| 2005-11-11 | $12.40 | $13.46 | 363,600 |
| 2005-11-10 | $12.42 | $13.48 | 281,400 |
| 2005-11-09 | $12.25 | $13.29 | 365,000 |
| 2005-11-08 | $12.08 | $13.11 | 297,200 |
| 2005-11-07 | $12.12 | $13.15 | 407,600 |
| 2005-11-04 | $11.92 | $12.94 | 355,800 |
| 2005-11-03 | $11.96 | $12.98 | 576,400 |
| 2005-11-02 | $11.96 | $12.98 | 396,000 |
| 2005-11-01 | $11.97 | $12.99 | 195,400 |
| 2005-10-31 | $11.96 | $12.98 | 256,600 |
| 2005-10-28 | $11.85 | $12.86 | 314,000 |
| 2005-10-27 | $11.77 | $12.77 | 351,800 |
| 2005-10-26 | $11.84 | $12.85 | 643,000 |
| 2005-10-25 | $11.99 | $13.01 | 357,200 |
| 2005-10-24 | $11.92 | $12.93 | 322,200 |
| 2005-10-21 | $11.85 | $12.86 | 315,200 |
| 2005-10-20 | $11.65 | $12.65 | 330,400 |
| 2005-10-19 | $11.72 | $12.72 | 463,400 |
| 2005-10-18 | $11.68 | $12.68 | 503,400 |
| 2005-10-17 | $11.83 | $12.84 | 550,800 |
| 2005-10-14 | $11.86 | $12.87 | 465,800 |
| 2005-10-13 | $11.87 | $12.89 | 394,000 |
| 2005-10-12 | $11.89 | $12.91 | 310,600 |
| 2005-10-11 | $11.86 | $12.87 | 414,600 |
| 2005-10-10 | $11.92 | $12.93 | 347,000 |
| 2005-10-07 | $11.90 | $12.92 | 428,200 |
| 2005-10-06 | $11.92 | $12.94 | 390,400 |
| 2005-10-05 | $12.22 | $13.26 | 404,600 |
| 2005-10-04 | $12.60 | $13.68 | 564,600 |
| 2005-10-03 | $12.55 | $13.62 | 274,000 |
| 2005-09-30 | $12.41 | $13.47 | 381,800 |
| 2005-09-29 | $12.92 | $14.03 | 789,800 |
| 2005-09-28 | $12.28 | $13.33 | 381,400 |
| 2005-09-27 | $12.31 | $13.36 | 464,800 |
| 2005-09-26 | $12.65 | $13.66 | 925,800 |
| 2005-09-23 | $11.86 | $12.81 | 239,400 |
| 2005-09-22 | $11.88 | $12.82 | 248,400 |
| 2005-09-21 | $11.77 | $12.70 | 218,600 |
| 2005-09-20 | $11.74 | $12.67 | 244,000 |
| 2005-09-19 | $11.85 | $12.79 | 339,400 |
| 2005-09-16 | $11.88 | $12.82 | 353,600 |
| 2005-09-15 | $11.81 | $12.75 | 442,400 |
| 2005-09-14 | $11.38 | $12.28 | 233,400 |
| 2005-09-13 | $11.41 | $12.31 | 307,000 |
| 2005-09-12 | $11.42 | $12.33 | 223,400 |
| 2005-09-09 | $11.39 | $12.30 | 326,000 |
| 2005-09-08 | $11.13 | $12.02 | 348,600 |
| 2005-09-07 | $11.25 | $12.15 | 327,400 |
| 2005-09-06 | $11.31 | $12.21 | 350,000 |
| 2005-09-02 | $10.98 | $11.85 | 233,000 |
| 2005-09-01 | $10.93 | $11.80 | 326,200 |
| 2005-08-31 | $10.90 | $11.76 | 383,400 |
| 2005-08-30 | $10.68 | $11.53 | 667,400 |
| 2005-08-29 | $10.95 | $11.82 | 284,600 |
| 2005-08-26 | $11.08 | $11.96 | 232,000 |
| 2005-08-25 | $11.13 | $12.02 | 290,400 |
| 2005-08-24 | $11.12 | $12.00 | 264,000 |
| 2005-08-23 | $11.18 | $12.07 | 248,400 |
| 2005-08-22 | $11.21 | $12.10 | 223,600 |
| 2005-08-19 | $11.25 | $12.15 | 174,200 |
| 2005-08-18 | $11.16 | $12.05 | 322,200 |
| 2005-08-17 | $11.46 | $12.37 | 431,600 |
| 2005-08-16 | $11.30 | $12.20 | 214,800 |
| 2005-08-15 | $11.43 | $12.34 | 309,600 |
| 2005-08-12 | $11.49 | $12.40 | 306,800 |
| 2005-08-11 | $11.44 | $12.35 | 315,400 |
| 2005-08-10 | $11.23 | $12.12 | 332,200 |
| 2005-08-09 | $11.04 | $11.91 | 237,400 |
| 2005-08-08 | $10.91 | $11.77 | 181,600 |
| 2005-08-05 | $10.96 | $11.83 | 235,000 |
| 2005-08-04 | $11.05 | $11.93 | 233,200 |
| 2005-08-03 | $11.21 | $12.10 | 320,000 |
| 2005-08-02 | $11.23 | $12.13 | 335,400 |
| 2005-08-01 | $11.13 | $12.02 | 328,200 |
| 2005-07-29 | $11.00 | $11.88 | 337,600 |
| 2005-07-28 | $10.79 | $11.64 | 201,200 |
| 2005-07-27 | $10.73 | $11.58 | 365,800 |
| 2005-07-26 | $10.77 | $11.63 | 296,800 |
| 2005-07-25 | $10.82 | $11.68 | 186,600 |
| 2005-07-22 | $10.86 | $11.72 | 191,400 |
| 2005-07-21 | $10.93 | $11.80 | 249,200 |
| 2005-07-20 | $10.86 | $11.72 | 326,800 |
| 2005-07-19 | $10.97 | $11.84 | 151,200 |
| 2005-07-18 | $10.98 | $11.86 | 212,600 |
| 2005-07-15 | $10.98 | $11.86 | 162,400 |
| 2005-07-14 | $11.03 | $11.90 | 359,200 |
| 2005-07-13 | $10.83 | $11.69 | 232,000 |
| 2005-07-12 | $10.87 | $11.73 | 298,000 |
| 2005-07-11 | $10.85 | $11.72 | 341,000 |
| 2005-07-08 | $10.69 | $11.54 | 315,200 |
| 2005-07-07 | $10.58 | $11.42 | 243,600 |
| 2005-07-06 | $10.57 | $11.41 | 337,200 |
| 2005-07-05 | $10.64 | $11.48 | 332,400 |
| 2005-07-01 | $10.66 | $11.51 | 393,400 |
| 2005-06-30 | $10.74 | $11.59 | 405,400 |
| 2005-06-29 | $10.64 | $11.48 | 458,800 |
| 2005-06-28 | $10.72 | $11.57 | 410,800 |
| 2005-06-27 | $10.60 | $11.45 | 362,800 |
| 2005-06-24 | $10.64 | $11.48 | 237,000 |
| 2005-06-23 | $10.74 | $11.59 | 441,000 |
| 2005-06-22 | $10.79 | $11.64 | 365,000 |
| 2005-06-21 | $10.72 | $11.57 | 273,800 |
| 2005-06-20 | $10.71 | $11.56 | 558,200 |
| 2005-06-17 | $10.79 | $11.64 | 426,000 |
| 2005-06-16 | $10.50 | $11.34 | 233,400 |
| 2005-06-15 | $10.47 | $11.30 | 258,800 |
| 2005-06-14 | $10.36 | $11.18 | 253,000 |
| 2005-06-13 | $10.30 | $11.12 | 284,400 |
| 2005-06-10 | $10.40 | $11.23 | 241,800 |
| 2005-06-09 | $10.40 | $11.23 | 244,600 |
| 2005-06-08 | $10.51 | $11.34 | 241,400 |
| 2005-06-07 | $10.55 | $11.39 | 460,600 |
| 2005-06-06 | $10.58 | $11.42 | 455,000 |
| 2005-06-03 | $10.29 | $11.11 | 280,000 |
| 2005-06-02 | $10.34 | $11.16 | 294,800 |
| 2005-06-01 | $10.30 | $11.12 | 386,200 |
| 2005-05-31 | $10.24 | $11.05 | 333,400 |
| 2005-05-27 | $10.17 | $10.98 | 278,000 |
| 2005-05-26 | $10.27 | $11.08 | 271,600 |
| 2005-05-25 | $10.14 | $10.95 | 409,000 |
| 2005-05-24 | $10.30 | $11.12 | 232,600 |
| 2005-05-23 | $10.41 | $11.24 | 303,400 |
| 2005-05-20 | $10.20 | $11.01 | 448,400 |
| 2005-05-19 | $10.33 | $11.15 | 243,600 |
| 2005-05-18 | $10.18 | $10.99 | 537,400 |
| 2005-05-17 | $10.33 | $11.15 | 552,800 |
| 2005-05-16 | $10.43 | $11.26 | 406,400 |
| 2005-05-13 | $10.44 | $11.27 | 312,800 |
| 2005-05-12 | $10.34 | $11.16 | 294,400 |
| 2005-05-11 | $10.43 | $11.26 | 222,800 |
| 2005-05-10 | $10.56 | $11.40 | 255,400 |
| 2005-05-09 | $10.60 | $11.44 | 190,000 |
| 2005-05-06 | $10.54 | $11.38 | 242,800 |
| 2005-05-05 | $10.47 | $11.30 | 353,400 |
| 2005-05-04 | $10.48 | $11.32 | 247,600 |
| 2005-05-03 | $10.33 | $11.15 | 251,800 |
| 2005-05-02 | $10.33 | $11.15 | 335,000 |
| 2005-04-29 | $10.43 | $11.26 | 278,000 |
| 2005-04-28 | $10.37 | $11.19 | 311,200 |
| 2005-04-27 | $10.23 | $11.04 | 358,600 |
| 2005-04-26 | $10.07 | $10.87 | 398,400 |
| 2005-04-25 | $10.25 | $11.07 | 319,000 |
| 2005-04-22 | $10.04 | $10.84 | 1,036,000 |
| 2005-04-21 | $10.30 | $11.12 | 254,600 |
| 2005-04-20 | $10.13 | $10.94 | 424,400 |
| 2005-04-19 | $10.33 | $11.15 | 367,400 |
| 2005-04-18 | $10.12 | $10.92 | 702,600 |
| 2005-04-15 | $10.33 | $11.15 | 347,200 |
| 2005-04-14 | $10.49 | $11.32 | 519,200 |
| 2005-04-13 | $10.73 | $11.58 | 389,600 |
| 2005-04-12 | $11.02 | $11.89 | 399,600 |
| 2005-04-11 | $11.20 | $12.09 | 287,200 |
| 2005-04-08 | $11.08 | $11.96 | 228,600 |
| 2005-04-07 | $11.09 | $11.97 | 356,600 |
| 2005-04-06 | $10.93 | $11.80 | 617,200 |
| 2005-04-05 | $11.10 | $11.99 | 327,600 |
| 2005-04-04 | $10.84 | $11.70 | 574,600 |
| 2005-04-01 | $10.85 | $11.72 | 399,600 |
| 2005-03-31 | $10.93 | $11.80 | 297,800 |
| 2005-03-30 | $10.86 | $11.73 | 434,800 |
| 2005-03-29 | $10.82 | $11.68 | 457,600 |
| 2005-03-28 | $11.06 | $11.94 | 288,000 |
| 2005-03-24 | $10.89 | $11.68 | 387,600 |
| 2005-03-23 | $11.05 | $11.85 | 379,200 |
| 2005-03-22 | $11.04 | $11.84 | 393,800 |
| 2005-03-21 | $11.31 | $12.13 | 301,200 |
| 2005-03-18 | $11.36 | $12.18 | 325,000 |
| 2005-03-17 | $11.26 | $12.08 | 409,600 |
| 2005-03-16 | $11.29 | $12.10 | 229,200 |
| 2005-03-15 | $11.20 | $12.01 | 269,400 |
| 2005-03-14 | $11.24 | $12.05 | 369,600 |
| 2005-03-11 | $11.43 | $12.26 | 284,000 |
| 2005-03-10 | $11.48 | $12.31 | 305,000 |
| 2005-03-09 | $11.44 | $12.27 | 349,600 |
| 2005-03-08 | $11.43 | $12.25 | 336,800 |
| 2005-03-07 | $11.45 | $12.28 | 466,400 |
| 2005-03-04 | $11.52 | $12.36 | 484,800 |
| 2005-03-03 | $11.32 | $12.14 | 437,400 |
| 2005-03-02 | $11.08 | $11.88 | 443,400 |
| 2005-03-01 | $10.89 | $11.68 | 389,000 |
| 2005-02-28 | $10.84 | $11.62 | 501,200 |
| 2005-02-25 | $10.92 | $11.71 | 589,600 |
| 2005-02-24 | $10.85 | $11.64 | 408,000 |
| 2005-02-23 | $10.82 | $11.61 | 265,400 |
| 2005-02-22 | $10.93 | $11.72 | 455,000 |
| 2005-02-18 | $10.93 | $11.72 | 477,200 |
| 2005-02-17 | $10.98 | $11.78 | 989,800 |
| 2005-02-16 | $10.86 | $11.65 | 901,400 |
| 2005-02-15 | $10.71 | $11.49 | 392,800 |
| 2005-02-14 | $10.69 | $11.46 | 525,000 |
| 2005-02-11 | $10.48 | $11.24 | 457,000 |
| 2005-02-10 | $10.38 | $11.13 | 264,400 |
| 2005-02-09 | $10.09 | $10.82 | 267,000 |
| 2005-02-08 | $10.18 | $10.92 | 269,200 |
| 2005-02-07 | $10.22 | $10.96 | 215,600 |
| 2005-02-04 | $10.28 | $11.02 | 384,400 |
| 2005-02-03 | $10.09 | $10.82 | 576,800 |
| 2005-02-02 | $10.30 | $11.04 | 428,800 |
| 2005-02-01 | $10.48 | $11.24 | 657,800 |
| 2005-01-31 | $10.51 | $11.27 | 651,000 |
| 2005-01-28 | $10.33 | $11.07 | 414,600 |
| 2005-01-27 | $10.50 | $11.26 | 219,600 |
| 2005-01-26 | $10.53 | $11.29 | 354,600 |
| 2005-01-25 | $10.29 | $11.04 | 341,600 |
| 2005-01-24 | $10.43 | $11.18 | 328,800 |
| 2005-01-21 | $10.60 | $11.37 | 332,200 |
| 2005-01-20 | $10.57 | $11.33 | 220,000 |
| 2005-01-19 | $10.65 | $11.42 | 337,000 |
| 2005-01-18 | $10.81 | $11.59 | 378,400 |
| 2005-01-14 | $10.81 | $11.59 | 284,200 |
| 2005-01-13 | $10.74 | $11.52 | 209,200 |
| 2005-01-12 | $10.88 | $11.67 | 236,000 |
| 2005-01-11 | $10.78 | $11.56 | 354,000 |
| 2005-01-10 | $10.85 | $11.64 | 278,400 |
| 2005-01-07 | $10.80 | $11.58 | 220,600 |
| 2005-01-06 | $10.80 | $11.58 | 295,800 |
| 2005-01-05 | $10.91 | $11.70 | 664,600 |
| 2005-01-04 | $10.93 | $11.72 | 394,000 |
| 2005-01-03 | $11.23 | $12.04 | 421,400 |