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
- 2004-07-27 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 | $15.07 | $16.03 | 35,800 | — | — |
| 2005-12-29 | $15.25 | $16.22 | 49,200 | — | — |
| 2005-12-28 | $14.94 | $15.89 | 53,100 | — | — |
| 2005-12-27 | $15.14 | $16.10 | 40,600 | — | — |
| 2005-12-23 | $15.25 | $16.22 | 5,400 | — | — |
| 2005-12-22 | $15.41 | $16.39 | 53,800 | — | — |
| 2005-12-21 | $15.46 | $16.45 | 58,300 | — | — |
| 2005-12-20 | $15.00 | $15.96 | 58,300 | — | — |
| 2005-12-19 | $15.29 | $15.97 | 84,500 | — | — |
| 2005-12-16 | $15.25 | $15.92 | 21,700 | — | — |
| 2005-12-15 | $15.12 | $15.79 | 52,100 | — | — |
| 2005-12-14 | $15.06 | $15.73 | 68,400 | — | — |
| 2005-12-13 | $15.00 | $15.66 | 99,900 | — | — |
| 2005-12-12 | $14.73 | $15.38 | 52,900 | — | — |
| 2005-12-09 | $14.98 | $15.64 | 6,500 | — | — |
| 2005-12-08 | $14.73 | $15.38 | 7,000 | — | — |
| 2005-12-07 | $14.80 | $15.45 | 31,700 | — | — |
| 2005-12-06 | $14.84 | $15.50 | 31,400 | — | — |
| 2005-12-05 | $14.90 | $15.56 | 36,800 | — | — |
| 2005-12-02 | $14.93 | $15.59 | 11,200 | — | — |
| 2005-12-01 | $14.99 | $15.65 | 43,500 | — | — |
| 2005-11-30 | $14.98 | $15.64 | 77,900 | — | — |
| 2005-11-29 | $14.04 | $14.66 | 5,700 | — | — |
| 2005-11-28 | $14.10 | $14.72 | 4,300 | — | — |
| 2005-11-25 | $14.28 | $14.91 | 1,000 | — | — |
| 2005-11-23 | $14.23 | $14.86 | 8,300 | — | — |
| 2005-11-22 | $14.20 | $14.83 | 12,500 | — | — |
| 2005-11-21 | $14.20 | $14.83 | 14,600 | — | — |
| 2005-11-18 | $14.09 | $14.71 | 4,700 | — | — |
| 2005-11-17 | $14.00 | $14.62 | 24,500 | — | — |
| 2005-11-16 | $14.24 | $14.87 | 37,200 | — | — |
| 2005-11-15 | $14.25 | $14.88 | 23,000 | — | — |
| 2005-11-14 | $14.19 | $14.82 | 9,400 | — | — |
| 2005-11-11 | $14.15 | $14.78 | 16,700 | — | — |
| 2005-11-10 | $14.33 | $14.96 | 32,500 | — | — |
| 2005-11-09 | $14.64 | $15.29 | 106,600 | — | — |
| 2005-11-08 | $14.13 | $14.76 | 8,700 | — | — |
| 2005-11-07 | $14.00 | $14.62 | 9,700 | — | — |
| 2005-11-04 | $13.76 | $14.37 | 12,800 | — | — |
| 2005-11-03 | $14.00 | $14.62 | 23,200 | — | — |
| 2005-11-02 | $13.83 | $14.44 | 20,500 | — | — |
| 2005-11-01 | $14.18 | $14.81 | 26,800 | — | — |
| 2005-10-31 | $14.26 | $14.89 | 38,600 | — | — |
| 2005-10-28 | $14.60 | $15.25 | 15,100 | — | — |
| 2005-10-27 | $14.50 | $15.14 | 13,100 | — | — |
| 2005-10-26 | $14.35 | $14.99 | 29,100 | — | — |
| 2005-10-25 | $14.30 | $14.93 | 44,300 | — | — |
| 2005-10-24 | $14.20 | $14.83 | 44,600 | — | — |
| 2005-10-21 | $14.10 | $14.72 | 69,500 | — | — |
| 2005-10-20 | $14.00 | $14.62 | 12,200 | — | — |
| 2005-10-19 | $13.91 | $14.53 | 41,100 | — | — |
| 2005-10-18 | $13.40 | $13.99 | 29,300 | — | — |
| 2005-10-17 | $13.02 | $13.60 | 10,900 | — | — |
| 2005-10-14 | $13.08 | $13.66 | 37,600 | — | — |
| 2005-10-13 | $12.84 | $13.41 | 16,800 | — | — |
| 2005-10-12 | $13.08 | $13.66 | 54,600 | — | — |
| 2005-10-11 | $13.15 | $13.73 | 26,100 | — | — |
| 2005-10-10 | $13.15 | $13.73 | 27,700 | — | — |
| 2005-10-07 | $13.30 | $13.89 | 37,300 | — | — |
| 2005-10-06 | $13.39 | $13.98 | 63,800 | — | — |
| 2005-10-05 | $13.35 | $13.94 | 68,600 | — | — |
| 2005-10-04 | $13.30 | $13.89 | 20,100 | — | — |
| 2005-10-03 | $13.40 | $13.99 | 33,300 | — | — |
| 2005-09-30 | $13.35 | $13.94 | 37,700 | — | — |
| 2005-09-29 | $13.34 | $13.93 | 59,400 | — | — |
| 2005-09-28 | $13.15 | $13.73 | 16,100 | — | — |
| 2005-09-27 | $13.10 | $13.68 | 14,400 | — | — |
| 2005-09-26 | $13.46 | $14.06 | 9,800 | — | — |
| 2005-09-23 | $13.24 | $13.83 | 24,400 | — | — |
| 2005-09-22 | $13.38 | $13.97 | 28,300 | — | — |
| 2005-09-21 | $13.60 | $14.20 | 45,300 | — | — |
| 2005-09-20 | $13.40 | $13.99 | 26,900 | — | — |
| 2005-09-19 | $13.21 | $13.59 | 82,300 | — | — |
| 2005-09-16 | $13.14 | $13.51 | 112,100 | — | — |
| 2005-09-15 | $11.81 | $12.15 | 17,000 | — | — |
| 2005-09-14 | $11.69 | $12.02 | 18,000 | — | — |
| 2005-09-13 | $11.65 | $11.98 | 9,700 | — | — |
| 2005-09-12 | $11.35 | $11.67 | 9,200 | — | — |
| 2005-09-09 | $11.17 | $11.49 | 7,900 | — | — |
| 2005-09-08 | $11.13 | $11.45 | 17,800 | — | — |
| 2005-09-07 | $11.20 | $11.52 | 17,800 | — | — |
| 2005-09-06 | $11.12 | $11.44 | 26,900 | — | — |
| 2005-09-02 | $11.06 | $11.37 | 20,100 | — | — |
| 2005-09-01 | $11.06 | $11.37 | 38,800 | — | — |
| 2005-08-31 | $11.40 | $11.72 | 72,900 | — | — |
| 2005-08-30 | $11.55 | $11.88 | 35,100 | — | — |
| 2005-08-29 | $11.35 | $11.67 | 27,300 | — | — |
| 2005-08-26 | $11.33 | $11.65 | 88,900 | — | — |
| 2005-08-25 | $11.11 | $11.43 | 48,400 | — | — |
| 2005-08-24 | $11.33 | $11.65 | 21,800 | — | — |
| 2005-08-23 | $11.40 | $11.72 | 31,300 | — | — |
| 2005-08-22 | $11.72 | $12.05 | 45,000 | — | — |
| 2005-08-19 | $11.85 | $12.19 | 54,300 | — | — |
| 2005-08-18 | $12.12 | $12.46 | 17,300 | — | — |
| 2005-08-17 | $12.17 | $12.52 | 24,600 | — | — |
| 2005-08-16 | $12.29 | $12.64 | 22,700 | — | — |
| 2005-08-15 | $12.23 | $12.58 | 18,100 | — | — |
| 2005-08-12 | $12.26 | $12.61 | 13,200 | — | — |
| 2005-08-11 | $12.32 | $12.67 | 9,400 | — | — |
| 2005-08-10 | $12.25 | $12.60 | 26,800 | — | — |
| 2005-08-09 | $12.34 | $12.69 | 21,800 | — | — |
| 2005-08-08 | $12.34 | $12.69 | 23,200 | — | — |
| 2005-08-05 | $12.21 | $12.56 | 24,500 | — | — |
| 2005-08-04 | $12.25 | $12.60 | 24,900 | — | — |
| 2005-08-03 | $12.19 | $12.54 | 42,800 | — | — |
| 2005-08-02 | $12.25 | $12.60 | 52,900 | — | — |
| 2005-08-01 | $12.36 | $12.71 | 32,300 | — | — |
| 2005-07-29 | $12.57 | $12.93 | 16,700 | — | — |
| 2005-07-28 | $12.58 | $12.94 | 32,100 | — | — |
| 2005-07-27 | $12.43 | $12.78 | 36,000 | — | — |
| 2005-07-26 | $12.50 | $12.86 | 31,700 | — | — |
| 2005-07-25 | $12.52 | $12.88 | 32,600 | — | — |
| 2005-07-22 | $12.75 | $13.11 | 14,800 | — | — |
| 2005-07-21 | $12.82 | $13.18 | 39,700 | — | — |
| 2005-07-20 | $12.45 | $12.80 | 52,300 | — | — |
| 2005-07-19 | $12.05 | $12.39 | 58,100 | — | — |
| 2005-07-18 | $12.13 | $12.48 | 50,300 | — | — |
| 2005-07-15 | $12.23 | $12.58 | 28,500 | — | — |
| 2005-07-14 | $12.25 | $12.60 | 209,600 | — | — |
| 2005-07-13 | $12.26 | $12.61 | 131,600 | — | — |
| 2005-07-12 | $12.27 | $12.62 | 32,000 | — | — |
| 2005-07-11 | $12.51 | $12.87 | 65,800 | — | — |
| 2005-07-08 | $12.51 | $12.87 | 52,000 | — | — |
| 2005-07-07 | $12.38 | $12.73 | 15,900 | — | — |
| 2005-07-06 | $12.44 | $12.79 | 9,000 | — | — |
| 2005-07-05 | $12.44 | $12.79 | 16,700 | — | — |
| 2005-07-01 | $12.49 | $12.85 | 20,900 | — | — |
| 2005-06-30 | $12.60 | $12.96 | 31,800 | — | — |
| 2005-06-29 | $12.57 | $12.93 | 12,500 | — | — |
| 2005-06-28 | $12.27 | $12.62 | 42,100 | — | — |
| 2005-06-27 | $12.51 | $12.87 | 18,900 | — | — |
| 2005-06-24 | $12.63 | $12.99 | 138,100 | — | — |
| 2005-06-23 | $12.36 | $12.71 | 109,900 | — | — |
| 2005-06-22 | $12.45 | $12.80 | 69,700 | — | — |
| 2005-06-21 | $12.62 | $12.98 | 90,700 | — | — |
| 2005-06-20 | $12.88 | $13.25 | 32,900 | — | — |
| 2005-06-17 | $12.86 | $13.23 | 15,100 | — | — |
| 2005-06-16 | $13.01 | $13.38 | 13,300 | — | — |
| 2005-06-15 | $13.00 | $13.37 | 16,300 | — | — |
| 2005-06-14 | $12.93 | $13.30 | 11,100 | — | — |
| 2005-06-13 | $12.93 | $13.30 | 8,100 | — | — |
| 2005-06-10 | $13.01 | $13.38 | 5,200 | — | — |
| 2005-06-09 | $13.01 | $13.38 | 20,600 | — | — |
| 2005-06-08 | $13.05 | $13.42 | 16,000 | — | — |
| 2005-06-07 | $13.35 | $13.58 | 13,400 | — | — |
| 2005-06-06 | $13.30 | $13.52 | 9,300 | — | — |
| 2005-06-03 | $13.21 | $13.43 | 6,600 | — | — |
| 2005-06-02 | $13.39 | $13.62 | 9,600 | — | — |
| 2005-06-01 | $13.18 | $13.40 | 11,100 | — | — |
| 2005-05-31 | $13.25 | $13.47 | 8,400 | — | — |
| 2005-05-27 | $13.25 | $13.47 | 23,800 | — | — |
| 2005-05-26 | $12.95 | $13.17 | 17,600 | — | — |
| 2005-05-25 | $12.92 | $13.14 | 15,400 | — | — |
| 2005-05-24 | $12.80 | $13.02 | 20,200 | — | — |
| 2005-05-23 | $12.92 | $13.14 | 35,200 | — | — |
| 2005-05-20 | $12.90 | $13.12 | 18,600 | — | — |
| 2005-05-19 | $12.81 | $13.03 | 32,100 | — | — |
| 2005-05-18 | $12.65 | $12.86 | 11,900 | — | — |
| 2005-05-17 | $12.50 | $12.71 | 27,300 | — | — |
| 2005-05-16 | $12.37 | $12.58 | 9,500 | — | — |
| 2005-05-13 | $12.50 | $12.71 | 58,800 | — | — |
| 2005-05-12 | $12.65 | $12.86 | 20,300 | — | — |
| 2005-05-11 | $12.79 | $13.01 | 26,600 | — | — |
| 2005-05-10 | $12.81 | $13.03 | 19,600 | — | — |
| 2005-05-09 | $12.85 | $13.07 | 8,200 | — | — |
| 2005-05-06 | $12.81 | $13.03 | 4,600 | — | — |
| 2005-05-05 | $12.85 | $13.07 | 22,700 | — | — |
| 2005-05-04 | $12.99 | $13.21 | 29,700 | — | — |
| 2005-05-03 | $12.95 | $13.17 | 5,800 | — | — |
| 2005-05-02 | $12.89 | $13.11 | 10,800 | — | — |
| 2005-04-29 | $12.71 | $12.92 | 8,300 | — | — |
| 2005-04-28 | $12.99 | $13.21 | 25,600 | — | — |
| 2005-04-27 | $13.06 | $13.28 | 9,500 | — | — |
| 2005-04-26 | $13.08 | $13.30 | 12,000 | — | — |
| 2005-04-25 | $13.01 | $13.23 | 20,800 | — | — |
| 2005-04-22 | $13.15 | $13.37 | 43,400 | — | — |
| 2005-04-21 | $13.31 | $13.53 | 6,900 | — | — |
| 2005-04-20 | $13.31 | $13.53 | 15,200 | — | — |
| 2005-04-19 | $13.38 | $13.61 | 31,300 | — | — |
| 2005-04-18 | $13.30 | $13.52 | 23,700 | — | — |
| 2005-04-15 | $13.15 | $13.37 | 11,400 | — | — |
| 2005-04-14 | $13.26 | $13.48 | 18,800 | — | — |
| 2005-04-13 | $13.30 | $13.52 | 23,900 | — | — |
| 2005-04-12 | $13.31 | $13.53 | 23,700 | — | — |
| 2005-04-11 | $13.47 | $13.70 | 28,800 | — | — |
| 2005-04-08 | $13.37 | $13.60 | 29,400 | — | — |
| 2005-04-07 | $13.20 | $13.42 | 76,100 | — | — |
| 2005-04-06 | $13.27 | $13.49 | 23,900 | — | — |
| 2005-04-05 | $12.81 | $13.03 | 86,000 | — | — |
| 2005-04-04 | $12.91 | $13.13 | 40,900 | — | — |
| 2005-04-01 | $13.01 | $13.23 | 38,600 | — | — |
| 2005-03-31 | $12.90 | $13.12 | 31,300 | — | — |
| 2005-03-30 | $12.51 | $12.72 | 11,200 | — | — |
| 2005-03-29 | $12.42 | $12.63 | 16,100 | — | — |
| 2005-03-28 | $12.84 | $13.06 | 10,300 | — | — |
| 2005-03-24 | $12.63 | $12.84 | 24,900 | — | — |
| 2005-03-23 | $12.88 | $13.10 | 35,800 | — | — |
| 2005-03-22 | $13.05 | $13.27 | 24,800 | — | — |
| 2005-03-21 | $12.70 | $12.91 | 18,800 | — | — |
| 2005-03-18 | $12.83 | $13.05 | 20,400 | — | — |
| 2005-03-17 | $13.14 | $13.36 | 33,300 | — | — |
| 2005-03-16 | $12.93 | $13.15 | 13,300 | — | — |
| 2005-03-15 | $12.95 | $13.17 | 36,800 | — | — |
| 2005-03-14 | $12.84 | $13.06 | 30,500 | — | — |
| 2005-03-11 | $12.94 | $13.16 | 11,300 | — | — |
| 2005-03-10 | $12.97 | $13.19 | 26,900 | — | — |
| 2005-03-09 | $12.97 | $13.19 | 66,100 | — | — |
| 2005-03-08 | $13.10 | $13.19 | 11,200 | — | — |
| 2005-03-07 | $13.17 | $13.26 | 21,800 | — | — |
| 2005-03-04 | $13.10 | $13.19 | 29,400 | — | — |
| 2005-03-03 | $13.12 | $13.21 | 71,000 | — | — |
| 2005-03-02 | $13.18 | $13.27 | 62,900 | — | — |
| 2005-03-01 | $13.15 | $13.24 | 16,100 | — | — |
| 2005-02-28 | $13.20 | $13.29 | 29,000 | — | — |
| 2005-02-25 | $13.33 | $13.43 | 24,700 | — | — |
| 2005-02-24 | $13.30 | $13.40 | 50,600 | — | — |
| 2005-02-23 | $13.41 | $13.51 | 91,800 | — | — |
| 2005-02-22 | $13.72 | $13.82 | 46,700 | — | — |
| 2005-02-18 | $13.70 | $13.80 | 77,300 | — | — |
| 2005-02-17 | $13.70 | $13.80 | 65,300 | — | — |
| 2005-02-16 | $13.60 | $13.70 | 36,100 | — | — |
| 2005-02-15 | $13.45 | $13.55 | 50,200 | — | — |
| 2005-02-14 | $13.50 | $13.60 | 55,000 | — | — |
| 2005-02-11 | $13.11 | $13.20 | 68,300 | — | — |
| 2005-02-10 | $12.71 | $12.80 | 282,800 | — | — |
| 2005-02-09 | $12.17 | $12.26 | 90,200 | — | — |
| 2005-02-08 | $12.01 | $12.10 | 52,900 | — | — |
| 2005-02-07 | $11.85 | $11.94 | 57,400 | — | — |
| 2005-02-04 | $11.75 | $11.83 | 183,600 | — | — |
| 2005-02-03 | $11.45 | $11.53 | 52,000 | — | — |
| 2005-02-02 | $11.36 | $11.44 | 308,200 | — | — |
| 2005-02-01 | $10.89 | $10.97 | 69,800 | — | — |
| 2005-01-31 | $10.85 | $10.93 | 23,500 | — | — |
| 2005-01-28 | $10.76 | $10.84 | 40,600 | — | — |
| 2005-01-27 | $10.88 | $10.96 | 31,800 | — | — |
| 2005-01-26 | $10.91 | $10.99 | 45,300 | — | — |
| 2005-01-25 | $10.90 | $10.98 | 32,700 | — | — |
| 2005-01-24 | $10.98 | $11.06 | 60,000 | — | — |
| 2005-01-21 | $10.89 | $10.97 | 28,500 | — | — |
| 2005-01-20 | $10.82 | $10.90 | 37,200 | — | — |
| 2005-01-19 | $11.20 | $11.28 | 22,600 | — | — |
| 2005-01-18 | $11.37 | $11.45 | 59,800 | — | — |
| 2005-01-14 | $10.67 | $10.75 | 33,500 | — | — |
| 2005-01-13 | $10.61 | $10.69 | 60,200 | — | — |
| 2005-01-12 | $10.68 | $10.76 | 73,900 | — | — |
| 2005-01-11 | $10.90 | $10.98 | 211,800 | — | — |
| 2005-01-10 | $11.30 | $11.38 | 276,500 | — | — |
| 2005-01-07 | $11.54 | $11.62 | 43,600 | — | — |
| 2005-01-06 | $11.39 | $11.47 | 57,900 | — | — |
| 2005-01-05 | $11.66 | $11.74 | 23,200 | — | — |
| 2005-01-04 | $11.80 | $11.88 | 30,700 | — | — |
| 2005-01-03 | $11.99 | $12.08 | 17,400 | — | — |