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
- 2003-11-24 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 | $14.77 | $16.38 | 72,255 | — | — |
| 2005-12-29 | $14.91 | $16.53 | 49,874 | — | — |
| 2005-12-28 | $14.97 | $16.59 | 153,504 | — | — |
| 2005-12-27 | $14.91 | $16.40 | 403,792 | — | — |
| 2005-12-23 | $14.84 | $16.32 | 79,103 | — | — |
| 2005-12-22 | $14.72 | $16.18 | 98,623 | — | — |
| 2005-12-21 | $14.59 | $16.04 | 80,227 | — | — |
| 2005-12-20 | $14.59 | $16.04 | 184,471 | — | — |
| 2005-12-19 | $14.34 | $15.78 | 84,826 | — | — |
| 2005-12-16 | $14.43 | $15.87 | 138,890 | — | — |
| 2005-12-15 | $14.34 | $15.78 | 111,194 | — | — |
| 2005-12-14 | $14.29 | $15.71 | 74,810 | — | — |
| 2005-12-13 | $14.39 | $15.83 | 125,808 | — | — |
| 2005-12-12 | $14.58 | $16.03 | 136,233 | — | — |
| 2005-12-09 | $14.56 | $16.01 | 198,472 | — | — |
| 2005-12-08 | $14.65 | $16.11 | 1,297,531 | — | — |
| 2005-12-07 | $14.19 | $15.60 | 126,013 | — | — |
| 2005-12-06 | $15.16 | $16.35 | 126,524 | — | — |
| 2005-12-05 | $15.05 | $16.23 | 104,040 | — | — |
| 2005-12-02 | $15.14 | $16.32 | 39,756 | — | — |
| 2005-12-01 | $15.08 | $16.26 | 77,979 | — | — |
| 2005-11-30 | $14.95 | $16.12 | 48,647 | — | — |
| 2005-11-29 | $14.89 | $16.06 | 34,952 | — | — |
| 2005-11-28 | $14.78 | $15.94 | 39,551 | — | — |
| 2005-11-25 | $15.63 | $16.85 | 7,869 | — | — |
| 2005-11-23 | $15.55 | $16.77 | 70,109 | — | — |
| 2005-11-22 | $15.20 | $16.39 | 21,769 | — | — |
| 2005-11-21 | $15.17 | $16.36 | 35,055 | — | — |
| 2005-11-18 | $15.17 | $16.36 | 182,120 | — | — |
| 2005-11-17 | $15.25 | $16.45 | 28,207 | — | — |
| 2005-11-16 | $15.17 | $16.36 | 23,302 | — | — |
| 2005-11-15 | $15.22 | $16.41 | 41,595 | — | — |
| 2005-11-14 | $15.29 | $16.49 | 63,875 | — | — |
| 2005-11-11 | $15.39 | $16.60 | 44,457 | — | — |
| 2005-11-10 | $15.41 | $16.62 | 48,034 | — | — |
| 2005-11-09 | $15.37 | $16.58 | 33,726 | — | — |
| 2005-11-08 | $15.26 | $16.46 | 30,660 | — | — |
| 2005-11-07 | $15.56 | $16.78 | 41,391 | — | — |
| 2005-11-04 | $15.36 | $16.57 | 22,586 | — | — |
| 2005-11-03 | $15.32 | $16.53 | 57,539 | — | — |
| 2005-11-02 | $15.10 | $16.28 | 36,588 | — | — |
| 2005-11-01 | $14.93 | $16.10 | 66,634 | — | — |
| 2005-10-31 | $14.88 | $16.05 | 39,756 | — | — |
| 2005-10-28 | $14.85 | $16.02 | 16,659 | — | — |
| 2005-10-27 | $14.76 | $15.91 | 12,877 | — | — |
| 2005-10-26 | $14.81 | $15.98 | 20,236 | — | — |
| 2005-10-25 | $14.87 | $16.04 | 26,879 | — | — |
| 2005-10-24 | $14.87 | $16.04 | 25,346 | — | — |
| 2005-10-21 | $14.73 | $15.88 | 51,304 | — | — |
| 2005-10-20 | $14.50 | $15.64 | 83,089 | — | — |
| 2005-10-19 | $15.37 | $16.58 | 94,024 | — | — |
| 2005-10-18 | $14.59 | $15.73 | 21,564 | — | — |
| 2005-10-17 | $14.71 | $15.86 | 24,119 | — | — |
| 2005-10-14 | $14.69 | $15.84 | 12,979 | — | — |
| 2005-10-13 | $14.67 | $15.82 | 25,039 | — | — |
| 2005-10-12 | $14.64 | $15.79 | 32,806 | — | — |
| 2005-10-11 | $14.59 | $15.73 | 35,259 | — | — |
| 2005-10-10 | $14.87 | $16.04 | 34,441 | — | — |
| 2005-10-07 | $14.88 | $16.05 | 10,527 | — | — |
| 2005-10-06 | $14.84 | $16.01 | 55,086 | — | — |
| 2005-10-05 | $14.76 | $15.91 | 57,028 | — | — |
| 2005-10-04 | $15.02 | $16.20 | 22,688 | — | — |
| 2005-10-03 | $15.33 | $16.54 | 13,286 | — | — |
| 2005-09-30 | $15.45 | $16.66 | 31,069 | — | — |
| 2005-09-29 | $15.22 | $16.41 | 36,588 | — | — |
| 2005-09-28 | $15.24 | $16.44 | 32,908 | — | — |
| 2005-09-27 | $15.50 | $16.72 | 32,806 | — | — |
| 2005-09-26 | $15.49 | $16.70 | 36,281 | — | — |
| 2005-09-23 | $15.31 | $16.51 | 74,095 | — | — |
| 2005-09-22 | $15.81 | $17.05 | 53,655 | — | — |
| 2005-09-21 | $15.67 | $16.89 | 39,756 | — | — |
| 2005-09-20 | $15.72 | $16.96 | 38,529 | — | — |
| 2005-09-19 | $15.67 | $16.89 | 33,011 | — | — |
| 2005-09-16 | $15.85 | $17.10 | 105,981 | — | — |
| 2005-09-15 | $15.60 | $16.82 | 69,803 | — | — |
| 2005-09-14 | $15.82 | $17.06 | 39,040 | — | — |
| 2005-09-13 | $15.77 | $17.01 | 14,819 | — | — |
| 2005-09-12 | $15.90 | $17.15 | 20,542 | — | — |
| 2005-09-09 | $15.85 | $17.10 | 10,935 | — | — |
| 2005-09-08 | $15.76 | $17.00 | 23,302 | — | — |
| 2005-09-07 | $15.88 | $17.13 | 14,308 | — | — |
| 2005-09-06 | $16.02 | $17.01 | 18,294 | — | — |
| 2005-09-02 | $15.86 | $16.84 | 12,571 | — | — |
| 2005-09-01 | $15.81 | $16.79 | 34,441 | — | — |
| 2005-08-31 | $15.83 | $16.81 | 38,938 | — | — |
| 2005-08-30 | $15.81 | $16.79 | 24,528 | — | — |
| 2005-08-29 | $15.87 | $16.85 | 18,703 | — | — |
| 2005-08-26 | $15.84 | $16.82 | 57,028 | — | — |
| 2005-08-25 | $15.84 | $16.82 | 60,298 | — | — |
| 2005-08-24 | $15.58 | $16.54 | 20,747 | — | — |
| 2005-08-23 | $15.40 | $16.36 | 20,440 | — | — |
| 2005-08-22 | $15.36 | $16.31 | 22,586 | — | — |
| 2005-08-19 | $15.39 | $16.35 | 13,797 | — | — |
| 2005-08-18 | $15.20 | $16.14 | 22,382 | — | — |
| 2005-08-17 | $15.30 | $16.25 | 21,871 | — | — |
| 2005-08-16 | $15.16 | $16.10 | 19,827 | — | — |
| 2005-08-15 | $15.41 | $16.37 | 13,286 | — | — |
| 2005-08-12 | $15.08 | $16.01 | 40,676 | — | — |
| 2005-08-11 | $15.26 | $16.21 | 53,859 | — | — |
| 2005-08-10 | $15.14 | $16.08 | 45,581 | — | — |
| 2005-08-09 | $15.15 | $16.09 | 22,586 | — | — |
| 2005-08-08 | $15.01 | $15.94 | 44,764 | — | — |
| 2005-08-05 | $15.26 | $16.21 | 21,360 | — | — |
| 2005-08-04 | $15.10 | $16.03 | 40,778 | — | — |
| 2005-08-03 | $15.24 | $16.19 | 12,877 | — | — |
| 2005-08-02 | $15.46 | $16.42 | 31,580 | — | — |
| 2005-08-01 | $15.47 | $16.43 | 52,735 | — | — |
| 2005-07-29 | $15.25 | $16.20 | 22,382 | — | — |
| 2005-07-28 | $15.44 | $16.40 | 24,324 | — | — |
| 2005-07-27 | $15.31 | $16.26 | 28,207 | — | — |
| 2005-07-26 | $15.05 | $15.98 | 19,520 | — | — |
| 2005-07-25 | $14.92 | $15.85 | 23,710 | — | — |
| 2005-07-22 | $15.15 | $16.09 | 11,242 | — | — |
| 2005-07-21 | $15.02 | $15.95 | 13,899 | — | — |
| 2005-07-20 | $15.17 | $16.11 | 16,659 | — | — |
| 2005-07-19 | $15.13 | $16.06 | 20,440 | — | — |
| 2005-07-18 | $14.78 | $15.70 | 20,542 | — | — |
| 2005-07-15 | $14.87 | $15.79 | 12,877 | — | — |
| 2005-07-14 | $14.92 | $15.85 | 20,031 | — | — |
| 2005-07-13 | $14.97 | $15.90 | 26,265 | — | — |
| 2005-07-12 | $15.19 | $16.13 | 30,660 | — | — |
| 2005-07-11 | $15.22 | $16.16 | 29,229 | — | — |
| 2005-07-08 | $15.03 | $15.96 | 48,136 | — | — |
| 2005-07-07 | $14.82 | $15.74 | 39,245 | — | — |
| 2005-07-06 | $14.63 | $15.54 | 17,476 | — | — |
| 2005-07-05 | $14.73 | $15.64 | 85,950 | — | — |
| 2005-07-01 | $14.65 | $15.56 | 50,896 | — | — |
| 2005-06-30 | $14.48 | $15.38 | 49,771 | — | — |
| 2005-06-29 | $14.58 | $15.48 | 42,209 | — | — |
| 2005-06-28 | $14.52 | $15.42 | 82,884 | — | — |
| 2005-06-27 | $14.61 | $15.51 | 153,300 | — | — |
| 2005-06-24 | $14.58 | $15.48 | 574,875 | — | — |
| 2005-06-23 | $14.64 | $15.55 | 17,272 | — | — |
| 2005-06-22 | $14.62 | $15.52 | 100,463 | — | — |
| 2005-06-21 | $14.74 | $15.65 | 69,087 | — | — |
| 2005-06-20 | $14.64 | $15.55 | 67,759 | — | — |
| 2005-06-17 | $14.58 | $15.48 | 48,238 | — | — |
| 2005-06-16 | $14.33 | $15.22 | 32,704 | — | — |
| 2005-06-15 | $14.49 | $15.39 | 32,091 | — | — |
| 2005-06-14 | $14.59 | $15.49 | 51,713 | — | — |
| 2005-06-13 | $14.19 | $15.07 | 64,590 | — | — |
| 2005-06-10 | $14.66 | $15.57 | 17,272 | — | — |
| 2005-06-09 | $14.67 | $15.58 | 21,666 | — | — |
| 2005-06-08 | $14.60 | $15.50 | 28,923 | — | — |
| 2005-06-07 | $14.79 | $15.50 | 30,558 | — | — |
| 2005-06-06 | $14.81 | $15.52 | 30,047 | — | — |
| 2005-06-03 | $14.53 | $15.23 | 17,067 | — | — |
| 2005-06-02 | $14.68 | $15.38 | 30,558 | — | — |
| 2005-06-01 | $14.82 | $15.53 | 48,443 | — | — |
| 2005-05-31 | $14.58 | $15.28 | 14,717 | — | — |
| 2005-05-27 | $14.67 | $15.37 | 9,505 | — | — |
| 2005-05-26 | $14.68 | $15.38 | 9,913 | — | — |
| 2005-05-25 | $14.63 | $15.33 | 27,594 | — | — |
| 2005-05-24 | $14.71 | $15.41 | 21,360 | — | — |
| 2005-05-23 | $14.67 | $15.37 | 35,463 | — | — |
| 2005-05-20 | $14.60 | $15.30 | 10,016 | — | — |
| 2005-05-19 | $14.65 | $15.35 | 25,243 | — | — |
| 2005-05-18 | $14.67 | $15.37 | 14,512 | — | — |
| 2005-05-17 | $14.66 | $15.36 | 4,599 | — | — |
| 2005-05-16 | $14.77 | $15.47 | 26,265 | — | — |
| 2005-05-13 | $14.63 | $15.33 | 11,038 | — | — |
| 2005-05-12 | $14.61 | $15.31 | 21,666 | — | — |
| 2005-05-11 | $14.69 | $15.39 | 19,418 | — | — |
| 2005-05-10 | $14.57 | $15.27 | 29,945 | — | — |
| 2005-05-09 | $14.66 | $15.36 | 51,304 | — | — |
| 2005-05-06 | $14.54 | $15.24 | 25,652 | — | — |
| 2005-05-05 | $14.53 | $15.23 | 25,448 | — | — |
| 2005-05-04 | $14.53 | $15.23 | 126,830 | — | — |
| 2005-05-03 | $14.37 | $15.06 | 19,316 | — | — |
| 2005-05-02 | $14.14 | $14.82 | 39,347 | — | — |
| 2005-04-29 | $14.37 | $15.06 | 9,300 | — | — |
| 2005-04-28 | $14.41 | $15.10 | 37,405 | — | — |
| 2005-04-27 | $14.38 | $15.07 | 26,776 | — | — |
| 2005-04-26 | $14.67 | $15.37 | 28,412 | — | — |
| 2005-04-25 | $14.34 | $15.03 | 15,739 | — | — |
| 2005-04-22 | $14.14 | $14.82 | 27,083 | — | — |
| 2005-04-21 | $14.29 | $14.97 | 72,766 | — | — |
| 2005-04-20 | $14.21 | $14.89 | 62,853 | — | — |
| 2005-04-19 | $14.34 | $15.03 | 21,053 | — | — |
| 2005-04-18 | $14.48 | $15.18 | 22,893 | — | — |
| 2005-04-15 | $14.52 | $15.22 | 77,365 | — | — |
| 2005-04-14 | $14.38 | $15.07 | 115,793 | — | — |
| 2005-04-13 | $14.53 | $15.23 | 13,082 | — | — |
| 2005-04-12 | $14.58 | $15.28 | 26,368 | — | — |
| 2005-04-11 | $14.48 | $15.18 | 18,600 | — | — |
| 2005-04-08 | $14.62 | $15.32 | 17,067 | — | — |
| 2005-04-07 | $14.68 | $15.38 | 10,016 | — | — |
| 2005-04-06 | $14.63 | $15.33 | 16,352 | — | — |
| 2005-04-05 | $14.79 | $15.50 | 8,483 | — | — |
| 2005-04-04 | $14.52 | $15.22 | 26,572 | — | — |
| 2005-04-01 | $14.55 | $15.25 | 6,643 | — | — |
| 2005-03-31 | $14.63 | $15.33 | 23,199 | — | — |
| 2005-03-30 | $14.68 | $15.38 | 11,957 | — | — |
| 2005-03-29 | $14.65 | $15.35 | 17,272 | — | — |
| 2005-03-28 | $14.63 | $15.33 | 34,748 | — | — |
| 2005-03-24 | $14.48 | $15.18 | 34,237 | — | — |
| 2005-03-23 | $14.74 | $15.44 | 34,850 | — | — |
| 2005-03-22 | $14.75 | $15.45 | 30,149 | — | — |
| 2005-03-21 | $14.53 | $15.23 | 51,407 | — | — |
| 2005-03-18 | $14.68 | $15.38 | 20,133 | — | — |
| 2005-03-17 | $14.58 | $15.28 | 22,893 | — | — |
| 2005-03-16 | $14.58 | $15.28 | 31,886 | — | — |
| 2005-03-15 | $14.68 | $15.38 | 41,493 | — | — |
| 2005-03-14 | $14.71 | $15.41 | 17,681 | — | — |
| 2005-03-11 | $14.68 | $15.38 | 54,370 | — | — |
| 2005-03-10 | $14.89 | $15.61 | 16,250 | — | — |
| 2005-03-09 | $15.11 | $15.83 | 38,427 | — | — |
| 2005-03-08 | $15.19 | $15.91 | 32,193 | — | — |
| 2005-03-07 | $15.02 | $15.60 | 41,902 | — | — |
| 2005-03-04 | $14.85 | $15.42 | 21,871 | — | — |
| 2005-03-03 | $14.78 | $15.35 | 125,910 | — | — |
| 2005-03-02 | $14.90 | $15.47 | 52,326 | — | — |
| 2005-03-01 | $14.92 | $15.49 | 33,522 | — | — |
| 2005-02-28 | $14.91 | $15.48 | 9,402 | — | — |
| 2005-02-25 | $14.92 | $15.49 | 75,526 | — | — |
| 2005-02-24 | $14.82 | $15.39 | 31,375 | — | — |
| 2005-02-23 | $14.73 | $15.29 | 24,221 | — | — |
| 2005-02-22 | $14.73 | $15.29 | 27,390 | — | — |
| 2005-02-18 | $14.80 | $15.37 | 14,921 | — | — |
| 2005-02-17 | $14.71 | $15.27 | 18,600 | — | — |
| 2005-02-16 | $15.00 | $15.58 | 77,263 | — | — |
| 2005-02-15 | $14.82 | $15.39 | 49,567 | — | — |
| 2005-02-14 | $14.74 | $15.30 | 27,390 | — | — |
| 2005-02-11 | $14.68 | $15.24 | 25,141 | — | — |
| 2005-02-10 | $14.63 | $15.19 | 31,069 | — | — |
| 2005-02-09 | $14.66 | $15.22 | 83,497 | — | — |
| 2005-02-08 | $14.51 | $15.07 | 22,382 | — | — |
| 2005-02-07 | $14.65 | $15.21 | 20,849 | — | — |
| 2005-02-04 | $14.83 | $15.40 | 22,382 | — | — |
| 2005-02-03 | $14.48 | $15.04 | 67,963 | — | — |
| 2005-02-02 | $14.68 | $15.24 | 212,883 | — | — |
| 2005-02-01 | $14.46 | $15.02 | 55,290 | — | — |
| 2005-01-31 | $14.38 | $14.94 | 81,658 | — | — |
| 2005-01-28 | $14.19 | $14.73 | 89,425 | — | — |
| 2005-01-27 | $14.14 | $14.68 | 113,340 | — | — |
| 2005-01-26 | $13.99 | $14.53 | 221,978 | — | — |
| 2005-01-25 | $14.04 | $14.58 | 285,649 | — | — |
| 2005-01-24 | $14.38 | $14.94 | 48,443 | — | — |
| 2005-01-21 | $14.58 | $15.14 | 55,392 | — | — |
| 2005-01-20 | $14.43 | $14.99 | 32,091 | — | — |
| 2005-01-19 | $14.25 | $14.79 | 11,549 | — | — |
| 2005-01-18 | $14.19 | $14.73 | 40,369 | — | — |
| 2005-01-14 | $14.20 | $14.74 | 23,813 | — | — |
| 2005-01-13 | $14.43 | $14.99 | 48,034 | — | — |
| 2005-01-12 | $13.99 | $14.53 | 32,193 | — | — |
| 2005-01-11 | $14.19 | $14.73 | 65,817 | — | — |
| 2005-01-10 | $14.52 | $15.08 | 20,440 | — | — |
| 2005-01-07 | $14.54 | $15.10 | 29,536 | — | — |
| 2005-01-06 | $14.58 | $15.14 | 17,987 | — | — |
| 2005-01-05 | $14.58 | $15.14 | 63,160 | — | — |
| 2005-01-04 | $15.11 | $15.69 | 45,786 | — | — |
| 2005-01-03 | $15.15 | $15.73 | 45,888 | — | — |