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
- 1997-12-12 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 | $11.91 | $11.91 | 623,600 | — | — |
| 2005-12-29 | $11.84 | $11.84 | 622,800 | — | — |
| 2005-12-28 | $11.77 | $11.77 | 436,400 | — | — |
| 2005-12-27 | $11.58 | $11.58 | 586,800 | — | — |
| 2005-12-23 | $11.67 | $11.67 | 436,600 | — | — |
| 2005-12-22 | $11.60 | $11.59 | 373,800 | — | — |
| 2005-12-21 | $11.57 | $11.57 | 445,800 | — | — |
| 2005-12-20 | $11.50 | $11.49 | 514,800 | — | — |
| 2005-12-19 | $11.39 | $11.39 | 837,600 | — | — |
| 2005-12-16 | $11.48 | $11.48 | 1,091,400 | — | — |
| 2005-12-15 | $11.65 | $11.65 | 765,600 | — | — |
| 2005-12-14 | $11.94 | $11.94 | 613,600 | — | — |
| 2005-12-13 | $11.93 | $11.93 | 474,000 | — | — |
| 2005-12-12 | $12.03 | $12.03 | 499,600 | — | — |
| 2005-12-09 | $12.01 | $12.00 | 268,400 | — | — |
| 2005-12-08 | $11.89 | $11.89 | 498,400 | — | — |
| 2005-12-07 | $11.99 | $11.98 | 483,000 | — | — |
| 2005-12-06 | $12.01 | $12.01 | 538,800 | — | — |
| 2005-12-05 | $11.99 | $11.99 | 993,400 | — | — |
| 2005-12-02 | $12.00 | $12.00 | 987,800 | — | — |
| 2005-12-01 | $12.03 | $12.03 | 1,607,800 | — | — |
| 2005-11-30 | $10.91 | $10.91 | 762,200 | — | — |
| 2005-11-29 | $10.60 | $10.60 | 300,200 | — | — |
| 2005-11-28 | $10.56 | $10.56 | 308,600 | — | — |
| 2005-11-25 | $10.81 | $10.81 | 146,200 | — | — |
| 2005-11-23 | $10.79 | $10.79 | 1,450,200 | — | — |
| 2005-11-22 | $10.78 | $10.78 | 437,400 | — | — |
| 2005-11-21 | $10.78 | $10.78 | 669,600 | — | — |
| 2005-11-18 | $10.60 | $10.60 | 1,467,200 | — | — |
| 2005-11-17 | $10.50 | $10.50 | 628,400 | — | — |
| 2005-11-16 | $10.39 | $10.39 | 401,400 | — | — |
| 2005-11-15 | $10.46 | $10.46 | 617,200 | — | — |
| 2005-11-14 | $10.48 | $10.48 | 1,249,000 | — | — |
| 2005-11-11 | $10.33 | $10.33 | 709,800 | — | — |
| 2005-11-10 | $10.51 | $10.51 | 391,000 | — | — |
| 2005-11-09 | $10.50 | $10.50 | 380,600 | — | — |
| 2005-11-08 | $10.45 | $10.45 | 404,400 | — | — |
| 2005-11-07 | $10.53 | $10.53 | 462,400 | — | — |
| 2005-11-04 | $10.50 | $10.50 | 800,400 | — | — |
| 2005-11-03 | $10.56 | $10.56 | 776,000 | — | — |
| 2005-11-02 | $10.50 | $10.50 | 397,600 | — | — |
| 2005-11-01 | $10.35 | $10.35 | 358,800 | — | — |
| 2005-10-31 | $10.56 | $10.56 | 623,600 | — | — |
| 2005-10-28 | $10.16 | $10.15 | 461,600 | — | — |
| 2005-10-27 | $10.13 | $10.13 | 277,200 | — | — |
| 2005-10-26 | $10.42 | $10.42 | 272,600 | — | — |
| 2005-10-25 | $10.67 | $10.67 | 821,400 | — | — |
| 2005-10-24 | $10.91 | $10.91 | 700,600 | — | — |
| 2005-10-21 | $10.39 | $10.39 | 836,600 | — | — |
| 2005-10-20 | $10.30 | $10.30 | 1,224,400 | — | — |
| 2005-10-19 | $10.34 | $10.33 | 1,502,400 | — | — |
| 2005-10-18 | $9.92 | $9.92 | 450,400 | — | — |
| 2005-10-17 | $9.90 | $9.90 | 593,400 | — | — |
| 2005-10-14 | $9.80 | $9.80 | 409,200 | — | — |
| 2005-10-13 | $9.77 | $9.76 | 655,000 | — | — |
| 2005-10-12 | $9.62 | $9.61 | 905,400 | — | — |
| 2005-10-11 | $9.57 | $9.57 | 1,439,400 | — | — |
| 2005-10-10 | $10.40 | $10.40 | 552,000 | — | — |
| 2005-10-07 | $10.36 | $10.36 | 647,600 | — | — |
| 2005-10-06 | $10.43 | $10.43 | 483,000 | — | — |
| 2005-10-05 | $10.40 | $10.40 | 437,800 | — | — |
| 2005-10-04 | $10.50 | $10.50 | 403,400 | — | — |
| 2005-10-03 | $10.71 | $10.71 | 518,200 | — | — |
| 2005-09-30 | $10.87 | $10.87 | 504,000 | — | — |
| 2005-09-29 | $10.75 | $10.75 | 503,600 | — | — |
| 2005-09-28 | $10.54 | $10.54 | 359,400 | — | — |
| 2005-09-27 | $10.58 | $10.58 | 513,000 | — | — |
| 2005-09-26 | $10.73 | $10.73 | 567,200 | — | — |
| 2005-09-23 | $10.86 | $10.86 | 438,800 | — | — |
| 2005-09-22 | $10.85 | $10.85 | 420,800 | — | — |
| 2005-09-21 | $10.83 | $10.82 | 615,200 | — | — |
| 2005-09-20 | $11.36 | $11.35 | 407,600 | — | — |
| 2005-09-19 | $11.46 | $11.45 | 253,000 | — | — |
| 2005-09-16 | $11.61 | $11.61 | 809,800 | — | — |
| 2005-09-15 | $11.36 | $11.35 | 391,800 | — | — |
| 2005-09-14 | $11.43 | $11.43 | 380,600 | — | — |
| 2005-09-13 | $11.53 | $11.53 | 429,200 | — | — |
| 2005-09-12 | $11.54 | $11.54 | 865,400 | — | — |
| 2005-09-09 | $11.19 | $11.19 | 709,200 | — | — |
| 2005-09-08 | $10.75 | $10.75 | 709,400 | — | — |
| 2005-09-07 | $10.73 | $10.73 | 626,800 | — | — |
| 2005-09-06 | $10.89 | $10.89 | 360,800 | — | — |
| 2005-09-02 | $10.63 | $10.63 | 426,200 | — | — |
| 2005-09-01 | $10.77 | $10.77 | 567,600 | — | — |
| 2005-08-31 | $11.07 | $11.07 | 500,000 | — | — |
| 2005-08-30 | $10.92 | $10.92 | 407,000 | — | — |
| 2005-08-29 | $10.91 | $10.91 | 290,800 | — | — |
| 2005-08-26 | $10.69 | $10.69 | 345,000 | — | — |
| 2005-08-25 | $10.79 | $10.79 | 397,000 | — | — |
| 2005-08-24 | $10.91 | $10.91 | 760,200 | — | — |
| 2005-08-23 | $10.88 | $10.88 | 380,800 | — | — |
| 2005-08-22 | $10.86 | $10.86 | 541,400 | — | — |
| 2005-08-19 | $10.78 | $10.78 | 397,800 | — | — |
| 2005-08-18 | $10.66 | $10.66 | 329,600 | — | — |
| 2005-08-17 | $10.76 | $10.76 | 358,400 | — | — |
| 2005-08-16 | $10.76 | $10.76 | 496,800 | — | — |
| 2005-08-15 | $11.19 | $11.18 | 1,366,800 | — | — |
| 2005-08-12 | $10.65 | $10.65 | 815,600 | — | — |
| 2005-08-11 | $10.92 | $10.92 | 537,800 | — | — |
| 2005-08-10 | $10.93 | $10.93 | 626,600 | — | — |
| 2005-08-09 | $11.01 | $11.01 | 360,800 | — | — |
| 2005-08-08 | $11.03 | $11.02 | 407,800 | — | — |
| 2005-08-05 | $11.25 | $11.25 | 458,400 | — | — |
| 2005-08-04 | $11.26 | $11.26 | 295,600 | — | — |
| 2005-08-03 | $11.53 | $11.53 | 337,400 | — | — |
| 2005-08-02 | $11.60 | $11.60 | 476,600 | — | — |
| 2005-08-01 | $11.49 | $11.48 | 391,600 | — | — |
| 2005-07-29 | $11.59 | $11.59 | 427,000 | — | — |
| 2005-07-28 | $11.60 | $11.60 | 661,200 | — | — |
| 2005-07-27 | $11.56 | $11.55 | 647,800 | — | — |
| 2005-07-26 | $11.48 | $11.48 | 486,400 | — | — |
| 2005-07-25 | $11.22 | $11.22 | 597,200 | — | — |
| 2005-07-22 | $11.17 | $11.17 | 1,796,200 | — | — |
| 2005-07-21 | $11.71 | $11.71 | 1,529,600 | — | — |
| 2005-07-20 | $11.65 | $11.64 | 632,800 | — | — |
| 2005-07-19 | $11.65 | $11.65 | 680,600 | — | — |
| 2005-07-18 | $11.55 | $11.54 | 330,800 | — | — |
| 2005-07-15 | $11.61 | $11.61 | 348,400 | — | — |
| 2005-07-14 | $11.65 | $11.65 | 534,600 | — | — |
| 2005-07-13 | $11.64 | $11.64 | 402,800 | — | — |
| 2005-07-12 | $11.63 | $11.62 | 537,200 | — | — |
| 2005-07-11 | $11.49 | $11.48 | 1,079,400 | — | — |
| 2005-07-08 | $11.16 | $11.16 | 774,200 | — | — |
| 2005-07-07 | $10.83 | $10.82 | 623,200 | — | — |
| 2005-07-06 | $10.86 | $10.86 | 655,400 | — | — |
| 2005-07-05 | $10.83 | $10.82 | 1,215,200 | — | — |
| 2005-07-01 | $10.81 | $10.81 | 282,600 | — | — |
| 2005-06-30 | $10.79 | $10.79 | 407,800 | — | — |
| 2005-06-29 | $10.86 | $10.86 | 336,000 | — | — |
| 2005-06-28 | $10.93 | $10.93 | 429,200 | — | — |
| 2005-06-27 | $10.80 | $10.80 | 541,000 | — | — |
| 2005-06-24 | $11.00 | $11.00 | 785,200 | — | — |
| 2005-06-23 | $11.03 | $11.02 | 776,400 | — | — |
| 2005-06-22 | $11.29 | $11.29 | 1,023,200 | — | — |
| 2005-06-21 | $10.86 | $10.86 | 1,027,400 | — | — |
| 2005-06-20 | $10.72 | $10.72 | 885,000 | — | — |
| 2005-06-17 | $10.91 | $10.91 | 1,916,200 | — | — |
| 2005-06-16 | $11.14 | $11.14 | 756,600 | — | — |
| 2005-06-15 | $11.23 | $11.23 | 2,102,400 | — | — |
| 2005-06-14 | $11.45 | $11.45 | 874,200 | — | — |
| 2005-06-13 | $11.44 | $11.44 | 2,326,400 | — | — |
| 2005-06-10 | $12.07 | $12.06 | 653,400 | — | — |
| 2005-06-09 | $12.32 | $12.32 | 974,600 | — | — |
| 2005-06-08 | $12.03 | $12.03 | 497,800 | — | — |
| 2005-06-07 | $11.95 | $11.94 | 926,400 | — | — |
| 2005-06-06 | $12.10 | $12.10 | 801,200 | — | — |
| 2005-06-03 | $11.97 | $11.97 | 508,400 | — | — |
| 2005-06-02 | $12.25 | $12.25 | 1,015,400 | — | — |
| 2005-06-01 | $12.09 | $12.09 | 778,000 | — | — |
| 2005-05-31 | $11.91 | $11.91 | 1,024,400 | — | — |
| 2005-05-27 | $11.88 | $11.88 | 1,620,400 | — | — |
| 2005-05-26 | $12.14 | $12.13 | 367,600 | — | — |
| 2005-05-25 | $11.87 | $11.87 | 376,200 | — | — |
| 2005-05-24 | $12.11 | $12.11 | 377,600 | — | — |
| 2005-05-23 | $12.01 | $12.00 | 499,800 | — | — |
| 2005-05-20 | $12.07 | $12.07 | 602,200 | — | — |
| 2005-05-19 | $12.08 | $12.08 | 867,200 | — | — |
| 2005-05-18 | $12.21 | $12.21 | 547,000 | — | — |
| 2005-05-17 | $12.05 | $12.04 | 1,042,400 | — | — |
| 2005-05-16 | $12.02 | $12.02 | 729,000 | — | — |
| 2005-05-13 | $11.86 | $11.85 | 1,331,600 | — | — |
| 2005-05-12 | $11.67 | $11.67 | 1,423,400 | — | — |
| 2005-05-11 | $11.30 | $11.30 | 800,000 | — | — |
| 2005-05-10 | $11.37 | $11.37 | 988,600 | — | — |
| 2005-05-09 | $11.27 | $11.27 | 289,200 | — | — |
| 2005-05-06 | $11.29 | $11.29 | 450,200 | — | — |
| 2005-05-05 | $11.15 | $11.15 | 937,800 | — | — |
| 2005-05-04 | $11.24 | $11.23 | 821,600 | — | — |
| 2005-05-03 | $10.79 | $10.79 | 538,200 | — | — |
| 2005-05-02 | $10.99 | $10.99 | 574,200 | — | — |
| 2005-04-29 | $10.88 | $10.88 | 1,387,200 | — | — |
| 2005-04-28 | $11.01 | $11.01 | 1,009,000 | — | — |
| 2005-04-27 | $11.08 | $11.08 | 808,200 | — | — |
| 2005-04-26 | $11.02 | $11.02 | 934,000 | — | — |
| 2005-04-25 | $11.03 | $11.02 | 1,249,800 | — | — |
| 2005-04-22 | $10.96 | $10.95 | 2,131,200 | — | — |
| 2005-04-21 | $11.09 | $11.09 | 6,203,600 | — | — |
| 2005-04-20 | $9.86 | $9.85 | 1,184,000 | — | — |
| 2005-04-19 | $10.41 | $10.41 | 1,144,600 | — | — |
| 2005-04-18 | $9.96 | $9.95 | 1,452,200 | — | — |
| 2005-04-15 | $9.84 | $9.83 | 1,766,200 | — | — |
| 2005-04-14 | $9.94 | $9.94 | 892,800 | — | — |
| 2005-04-13 | $10.11 | $10.11 | 865,400 | — | — |
| 2005-04-12 | $10.42 | $10.42 | 778,200 | — | — |
| 2005-04-11 | $10.52 | $10.52 | 334,600 | — | — |
| 2005-04-08 | $10.66 | $10.65 | 335,200 | — | — |
| 2005-04-07 | $10.74 | $10.74 | 408,200 | — | — |
| 2005-04-06 | $10.68 | $10.68 | 678,600 | — | — |
| 2005-04-05 | $10.56 | $10.56 | 455,200 | — | — |
| 2005-04-04 | $10.61 | $10.61 | 495,400 | — | — |
| 2005-04-01 | $10.56 | $10.56 | 776,200 | — | — |
| 2005-03-31 | $10.45 | $10.44 | 708,000 | — | — |
| 2005-03-30 | $10.39 | $10.39 | 515,800 | — | — |
| 2005-03-29 | $10.19 | $10.19 | 526,200 | — | — |
| 2005-03-28 | $10.28 | $10.27 | 601,600 | — | — |
| 2005-03-24 | $10.29 | $10.29 | 252,600 | — | — |
| 2005-03-23 | $10.32 | $10.32 | 451,600 | — | — |
| 2005-03-22 | $10.29 | $10.29 | 390,800 | — | — |
| 2005-03-21 | $10.46 | $10.46 | 924,800 | — | — |
| 2005-03-18 | $10.19 | $10.18 | 943,600 | — | — |
| 2005-03-17 | $10.50 | $10.50 | 497,600 | — | — |
| 2005-03-16 | $10.54 | $10.54 | 958,800 | — | — |
| 2005-03-15 | $10.67 | $10.66 | 1,229,400 | — | — |
| 2005-03-14 | $10.73 | $10.73 | 1,181,200 | — | — |
| 2005-03-11 | $10.43 | $10.42 | 879,400 | — | — |
| 2005-03-10 | $10.76 | $10.76 | 726,000 | — | — |
| 2005-03-09 | $10.55 | $10.55 | 702,600 | — | — |
| 2005-03-08 | $10.55 | $10.55 | 540,000 | — | — |
| 2005-03-07 | $10.80 | $10.80 | 375,600 | — | — |
| 2005-03-04 | $10.61 | $10.60 | 744,600 | — | — |
| 2005-03-03 | $10.64 | $10.64 | 670,600 | — | — |
| 2005-03-02 | $10.76 | $10.76 | 991,400 | — | — |
| 2005-03-01 | $10.98 | $10.98 | 1,257,800 | — | — |
| 2005-02-28 | $10.62 | $10.62 | 1,206,600 | — | — |
| 2005-02-25 | $10.64 | $10.63 | 1,449,800 | — | — |
| 2005-02-24 | $10.17 | $10.16 | 1,121,600 | — | — |
| 2005-02-23 | $9.99 | $9.99 | 1,247,600 | — | — |
| 2005-02-22 | $10.07 | $10.07 | 1,416,200 | — | — |
| 2005-02-18 | $9.99 | $9.99 | 1,051,000 | — | — |
| 2005-02-17 | $10.17 | $10.17 | 976,800 | — | — |
| 2005-02-16 | $10.60 | $10.60 | 869,200 | — | — |
| 2005-02-15 | $10.60 | $10.60 | 1,492,200 | — | — |
| 2005-02-14 | $10.53 | $10.53 | 854,600 | — | — |
| 2005-02-11 | $10.36 | $10.36 | 835,600 | — | — |
| 2005-02-10 | $10.15 | $10.15 | 1,663,000 | — | — |
| 2005-02-09 | $9.66 | $9.65 | 1,001,000 | — | — |
| 2005-02-08 | $9.89 | $9.89 | 678,400 | — | — |
| 2005-02-07 | $9.61 | $9.61 | 735,000 | — | — |
| 2005-02-04 | $9.87 | $9.87 | 1,298,400 | — | — |
| 2005-02-03 | $9.35 | $9.34 | 1,232,600 | — | — |
| 2005-02-02 | $9.39 | $9.39 | 1,096,600 | — | — |
| 2005-02-01 | $9.32 | $9.32 | 845,800 | — | — |
| 2005-01-31 | $9.15 | $9.15 | 1,546,400 | — | — |
| 2005-01-28 | $8.74 | $8.73 | 1,147,800 | — | — |
| 2005-01-27 | $8.84 | $8.84 | 3,068,800 | — | — |
| 2005-01-26 | $9.16 | $9.16 | 1,266,600 | — | — |
| 2005-01-25 | $8.71 | $8.71 | 855,800 | — | — |
| 2005-01-24 | $8.59 | $8.59 | 854,000 | — | — |
| 2005-01-21 | $8.65 | $8.65 | 1,092,200 | — | — |
| 2005-01-20 | $8.73 | $8.73 | 900,000 | — | — |
| 2005-01-19 | $8.82 | $8.81 | 1,126,600 | — | — |
| 2005-01-18 | $8.92 | $8.92 | 903,600 | — | — |
| 2005-01-14 | $8.76 | $8.76 | 1,070,000 | — | — |
| 2005-01-13 | $8.66 | $8.66 | 1,234,600 | — | — |
| 2005-01-12 | $8.57 | $8.56 | 2,471,200 | — | — |
| 2005-01-11 | $8.48 | $8.47 | 3,375,000 | — | — |
| 2005-01-10 | $8.66 | $8.66 | 1,150,400 | — | — |
| 2005-01-07 | $8.64 | $8.64 | 759,200 | — | — |
| 2005-01-06 | $8.70 | $8.70 | 1,502,000 | — | — |
| 2005-01-05 | $8.57 | $8.57 | 1,440,400 | — | — |
| 2005-01-04 | $8.91 | $8.90 | 886,000 | — | — |
| 2005-01-03 | $9.49 | $9.49 | 685,800 | — | — |