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
- 1996-11-18 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 | $11.87 | $14.17 | 48,600 | — | — |
| 2005-12-29 | $11.86 | $14.16 | 37,900 | — | — |
| 2005-12-28 | $11.86 | $14.16 | 37,900 | — | — |
| 2005-12-27 | $11.88 | $14.18 | 51,900 | — | — |
| 2005-12-23 | $11.90 | $14.20 | 30,900 | — | — |
| 2005-12-22 | $11.94 | $14.25 | 247,600 | — | — |
| 2005-12-21 | $12.04 | $14.37 | 63,500 | — | — |
| 2005-12-20 | $12.17 | $14.53 | 43,100 | — | — |
| 2005-12-19 | $12.22 | $14.59 | 19,100 | — | — |
| 2005-12-16 | $12.30 | $14.68 | 74,000 | — | — |
| 2005-12-15 | $12.07 | $14.41 | 56,200 | — | — |
| 2005-12-14 | $12.19 | $14.55 | 35,800 | — | — |
| 2005-12-13 | $12.17 | $14.53 | 225,400 | — | — |
| 2005-12-12 | $12.08 | $14.42 | 66,000 | — | — |
| 2005-12-09 | $12.04 | $14.37 | 83,400 | — | — |
| 2005-12-08 | $11.83 | $14.12 | 169,800 | — | — |
| 2005-12-07 | $11.87 | $14.17 | 77,600 | — | — |
| 2005-12-06 | $11.88 | $14.18 | 144,400 | — | — |
| 2005-12-05 | $11.82 | $14.11 | 326,100 | — | — |
| 2005-12-02 | $11.85 | $14.14 | 62,600 | — | — |
| 2005-12-01 | $11.75 | $14.02 | 93,100 | — | — |
| 2005-11-30 | $11.64 | $13.89 | 61,000 | — | — |
| 2005-11-29 | $11.46 | $13.68 | 130,300 | — | — |
| 2005-11-28 | $11.22 | $13.39 | 84,900 | — | — |
| 2005-11-25 | $11.29 | $13.48 | 37,400 | — | — |
| 2005-11-23 | $11.30 | $13.49 | 122,900 | — | — |
| 2005-11-22 | $11.35 | $13.55 | 237,800 | — | — |
| 2005-11-21 | $11.20 | $13.37 | 36,000 | — | — |
| 2005-11-18 | $11.24 | $13.42 | 135,800 | — | — |
| 2005-11-17 | $11.22 | $13.39 | 153,500 | — | — |
| 2005-11-16 | $11.21 | $13.38 | 42,400 | — | — |
| 2005-11-15 | $11.37 | $13.57 | 46,900 | — | — |
| 2005-11-14 | $11.52 | $13.75 | 76,900 | — | — |
| 2005-11-11 | $11.58 | $13.82 | 21,500 | — | — |
| 2005-11-10 | $11.51 | $13.74 | 93,500 | — | — |
| 2005-11-09 | $11.49 | $13.71 | 35,000 | — | — |
| 2005-11-08 | $11.48 | $13.70 | 23,200 | — | — |
| 2005-11-07 | $11.55 | $13.79 | 33,600 | — | — |
| 2005-11-04 | $11.41 | $13.62 | 95,300 | — | — |
| 2005-11-03 | $11.55 | $13.79 | 68,500 | — | — |
| 2005-11-02 | $11.70 | $13.97 | 107,000 | — | — |
| 2005-11-01 | $11.32 | $13.51 | 155,300 | — | — |
| 2005-10-31 | $11.24 | $13.42 | 97,500 | — | — |
| 2005-10-28 | $11.13 | $13.28 | 29,900 | — | — |
| 2005-10-27 | $11.01 | $13.14 | 30,000 | — | — |
| 2005-10-26 | $11.06 | $13.20 | 52,900 | — | — |
| 2005-10-25 | $11.21 | $13.38 | 54,200 | — | — |
| 2005-10-24 | $11.28 | $13.46 | 180,000 | — | — |
| 2005-10-21 | $11.20 | $13.37 | 86,800 | — | — |
| 2005-10-20 | $11.13 | $13.28 | 429,300 | — | — |
| 2005-10-19 | $11.13 | $13.28 | 60,100 | — | — |
| 2005-10-18 | $11.08 | $13.23 | 52,300 | — | — |
| 2005-10-17 | $11.24 | $13.42 | 31,500 | — | — |
| 2005-10-14 | $11.49 | $13.71 | 53,800 | — | — |
| 2005-10-13 | $11.31 | $13.50 | 118,700 | — | — |
| 2005-10-12 | $11.21 | $13.38 | 132,800 | — | — |
| 2005-10-11 | $11.30 | $13.49 | 64,300 | — | — |
| 2005-10-10 | $11.33 | $13.52 | 27,000 | — | — |
| 2005-10-07 | $11.40 | $13.61 | 140,200 | — | — |
| 2005-10-06 | $11.54 | $13.77 | 120,700 | — | — |
| 2005-10-05 | $11.62 | $13.87 | 39,500 | — | — |
| 2005-10-04 | $11.66 | $13.92 | 30,700 | — | — |
| 2005-10-03 | $11.74 | $14.01 | 117,700 | — | — |
| 2005-09-30 | $11.73 | $14.00 | 24,300 | — | — |
| 2005-09-29 | $11.70 | $13.97 | 53,000 | — | — |
| 2005-09-28 | $11.74 | $14.01 | 51,900 | — | — |
| 2005-09-27 | $11.72 | $13.99 | 37,200 | — | — |
| 2005-09-26 | $11.76 | $14.04 | 39,400 | — | — |
| 2005-09-23 | $11.72 | $13.99 | 61,000 | — | — |
| 2005-09-22 | $11.80 | $14.08 | 31,800 | — | — |
| 2005-09-21 | $11.81 | $14.10 | 82,300 | — | — |
| 2005-09-20 | $11.84 | $14.13 | 35,200 | — | — |
| 2005-09-19 | $11.88 | $14.18 | 33,700 | — | — |
| 2005-09-16 | $12.00 | $14.32 | 38,100 | — | — |
| 2005-09-15 | $12.13 | $14.48 | 86,500 | — | — |
| 2005-09-14 | $12.14 | $14.49 | 44,200 | — | — |
| 2005-09-13 | $12.23 | $14.60 | 36,700 | — | — |
| 2005-09-12 | $12.41 | $14.81 | 40,400 | — | — |
| 2005-09-09 | $12.58 | $15.02 | 69,800 | — | — |
| 2005-09-08 | $12.55 | $14.98 | 37,200 | — | — |
| 2005-09-07 | $12.57 | $15.00 | 41,400 | — | — |
| 2005-09-06 | $12.45 | $14.86 | 36,600 | — | — |
| 2005-09-02 | $12.38 | $14.78 | 34,500 | — | — |
| 2005-09-01 | $12.24 | $14.61 | 36,100 | — | — |
| 2005-08-31 | $12.22 | $14.59 | 61,800 | — | — |
| 2005-08-30 | $11.93 | $14.24 | 53,900 | — | — |
| 2005-08-29 | $12.18 | $14.54 | 47,100 | — | — |
| 2005-08-26 | $12.13 | $14.48 | 71,600 | — | — |
| 2005-08-25 | $12.19 | $14.55 | 60,800 | — | — |
| 2005-08-24 | $12.18 | $14.54 | 44,400 | — | — |
| 2005-08-23 | $12.62 | $14.86 | 37,100 | — | — |
| 2005-08-22 | $12.49 | $14.70 | 179,200 | — | — |
| 2005-08-19 | $12.58 | $14.81 | 51,100 | — | — |
| 2005-08-18 | $12.47 | $14.68 | 45,300 | — | — |
| 2005-08-17 | $12.47 | $14.68 | 174,100 | — | — |
| 2005-08-16 | $12.47 | $14.68 | 74,200 | — | — |
| 2005-08-15 | $12.44 | $14.64 | 53,100 | — | — |
| 2005-08-12 | $12.53 | $14.75 | 379,700 | — | — |
| 2005-08-11 | $12.42 | $14.62 | 34,200 | — | — |
| 2005-08-10 | $12.40 | $14.60 | 51,900 | — | — |
| 2005-08-09 | $12.33 | $14.51 | 38,900 | — | — |
| 2005-08-08 | $12.25 | $14.42 | 56,100 | — | — |
| 2005-08-05 | $12.29 | $14.47 | 66,900 | — | — |
| 2005-08-04 | $12.15 | $14.30 | 73,600 | — | — |
| 2005-08-03 | $12.20 | $14.36 | 128,700 | — | — |
| 2005-08-02 | $12.19 | $14.35 | 109,000 | — | — |
| 2005-08-01 | $12.10 | $14.24 | 45,600 | — | — |
| 2005-07-29 | $12.06 | $14.20 | 64,100 | — | — |
| 2005-07-28 | $12.07 | $14.21 | 240,300 | — | — |
| 2005-07-27 | $12.04 | $14.17 | 237,300 | — | — |
| 2005-07-26 | $11.93 | $14.04 | 116,500 | — | — |
| 2005-07-25 | $11.96 | $14.08 | 42,100 | — | — |
| 2005-07-22 | $11.92 | $14.03 | 73,300 | — | — |
| 2005-07-21 | $11.73 | $13.81 | 94,300 | — | — |
| 2005-07-20 | $11.72 | $13.80 | 61,300 | — | — |
| 2005-07-19 | $11.67 | $13.74 | 85,600 | — | — |
| 2005-07-18 | $11.77 | $13.86 | 139,500 | — | — |
| 2005-07-15 | $11.83 | $13.93 | 178,400 | — | — |
| 2005-07-14 | $11.82 | $13.91 | 148,900 | — | — |
| 2005-07-13 | $11.80 | $13.89 | 48,400 | — | — |
| 2005-07-12 | $11.94 | $14.06 | 34,700 | — | — |
| 2005-07-11 | $11.87 | $13.97 | 23,200 | — | — |
| 2005-07-08 | $11.77 | $13.86 | 29,800 | — | — |
| 2005-07-07 | $11.70 | $13.77 | 143,900 | — | — |
| 2005-07-06 | $11.78 | $13.87 | 34,400 | — | — |
| 2005-07-05 | $11.72 | $13.80 | 63,400 | — | — |
| 2005-07-01 | $11.82 | $13.91 | 15,900 | — | — |
| 2005-06-30 | $11.88 | $13.98 | 44,600 | — | — |
| 2005-06-29 | $11.91 | $14.02 | 30,100 | — | — |
| 2005-06-28 | $11.91 | $14.02 | 58,400 | — | — |
| 2005-06-27 | $11.94 | $14.06 | 47,700 | — | — |
| 2005-06-24 | $11.97 | $14.09 | 34,200 | — | — |
| 2005-06-23 | $12.02 | $14.15 | 61,200 | — | — |
| 2005-06-22 | $12.24 | $14.41 | 28,500 | — | — |
| 2005-06-21 | $12.18 | $14.34 | 55,100 | — | — |
| 2005-06-20 | $12.16 | $14.31 | 199,400 | — | — |
| 2005-06-17 | $12.29 | $14.47 | 55,700 | — | — |
| 2005-06-16 | $12.19 | $14.35 | 68,900 | — | — |
| 2005-06-15 | $12.24 | $14.41 | 58,500 | — | — |
| 2005-06-14 | $12.14 | $14.29 | 55,600 | — | — |
| 2005-06-13 | $12.12 | $14.27 | 87,200 | — | — |
| 2005-06-10 | $12.15 | $14.30 | 186,900 | — | — |
| 2005-06-09 | $12.15 | $14.30 | 83,100 | — | — |
| 2005-06-08 | $12.20 | $14.36 | 37,200 | — | — |
| 2005-06-07 | $12.25 | $14.42 | 53,200 | — | — |
| 2005-06-06 | $12.13 | $14.28 | 55,800 | — | — |
| 2005-06-03 | $12.16 | $14.31 | 47,400 | — | — |
| 2005-06-02 | $12.23 | $14.40 | 194,200 | — | — |
| 2005-06-01 | $12.22 | $14.38 | 197,000 | — | — |
| 2005-05-31 | $12.10 | $14.24 | 64,900 | — | — |
| 2005-05-27 | $12.21 | $14.37 | 31,100 | — | — |
| 2005-05-26 | $12.25 | $14.42 | 35,300 | — | — |
| 2005-05-25 | $12.13 | $14.28 | 149,300 | — | — |
| 2005-05-24 | $12.15 | $14.30 | 375,200 | — | — |
| 2005-05-23 | $12.28 | $14.46 | 331,400 | — | — |
| 2005-05-20 | $12.29 | $14.47 | 305,300 | — | — |
| 2005-05-19 | $12.41 | $14.61 | 80,500 | — | — |
| 2005-05-18 | $12.28 | $14.46 | 308,300 | — | — |
| 2005-05-17 | $12.17 | $14.33 | 197,400 | — | — |
| 2005-05-16 | $12.12 | $14.27 | 190,200 | — | — |
| 2005-05-13 | $12.26 | $14.43 | 326,700 | — | — |
| 2005-05-12 | $12.23 | $14.40 | 50,400 | — | — |
| 2005-05-11 | $12.25 | $14.42 | 57,100 | — | — |
| 2005-05-10 | $12.25 | $14.42 | 102,800 | — | — |
| 2005-05-09 | $12.44 | $14.64 | 95,500 | — | — |
| 2005-05-06 | $12.51 | $14.73 | 31,800 | — | — |
| 2005-05-05 | $12.39 | $14.58 | 83,700 | — | — |
| 2005-05-04 | $12.43 | $14.63 | 379,700 | — | — |
| 2005-05-03 | $12.14 | $14.29 | 30,500 | — | — |
| 2005-05-02 | $12.27 | $14.44 | 38,900 | — | — |
| 2005-04-29 | $12.25 | $14.42 | 51,700 | — | — |
| 2005-04-28 | $12.10 | $14.24 | 24,900 | — | — |
| 2005-04-27 | $12.23 | $14.40 | 65,300 | — | — |
| 2005-04-26 | $12.24 | $14.41 | 134,900 | — | — |
| 2005-04-25 | $12.27 | $14.44 | 40,100 | — | — |
| 2005-04-22 | $12.36 | $14.55 | 114,600 | — | — |
| 2005-04-21 | $12.36 | $14.55 | 63,600 | — | — |
| 2005-04-20 | $12.13 | $14.28 | 211,500 | — | — |
| 2005-04-19 | $12.36 | $14.55 | 154,700 | — | — |
| 2005-04-18 | $12.07 | $14.21 | 36,500 | — | — |
| 2005-04-15 | $11.96 | $14.08 | 66,100 | — | — |
| 2005-04-14 | $12.15 | $14.30 | 144,000 | — | — |
| 2005-04-13 | $12.24 | $14.41 | 146,500 | — | — |
| 2005-04-12 | $12.14 | $14.29 | 58,900 | — | — |
| 2005-04-11 | $12.06 | $14.20 | 28,500 | — | — |
| 2005-04-08 | $11.89 | $14.00 | 50,200 | — | — |
| 2005-04-07 | $11.90 | $14.01 | 70,500 | — | — |
| 2005-04-06 | $12.03 | $14.16 | 116,000 | — | — |
| 2005-04-05 | $12.50 | $14.36 | 91,900 | — | — |
| 2005-04-04 | $12.25 | $14.07 | 47,500 | — | — |
| 2005-04-01 | $12.28 | $14.11 | 53,900 | — | — |
| 2005-03-31 | $12.26 | $14.08 | 34,400 | — | — |
| 2005-03-30 | $12.30 | $14.13 | 72,700 | — | — |
| 2005-03-29 | $12.12 | $13.92 | 111,800 | — | — |
| 2005-03-28 | $12.21 | $14.03 | 47,600 | — | — |
| 2005-03-24 | $12.18 | $13.99 | 37,700 | — | — |
| 2005-03-23 | $11.95 | $13.73 | 52,300 | — | — |
| 2005-03-22 | $11.93 | $13.71 | 66,300 | — | — |
| 2005-03-21 | $12.19 | $14.00 | 51,600 | — | — |
| 2005-03-18 | $12.29 | $14.12 | 18,400 | — | — |
| 2005-03-17 | $12.29 | $14.12 | 37,800 | — | — |
| 2005-03-16 | $12.24 | $14.06 | 91,600 | — | — |
| 2005-03-15 | $12.23 | $14.05 | 75,100 | — | — |
| 2005-03-14 | $12.21 | $14.03 | 37,200 | — | — |
| 2005-03-11 | $12.10 | $13.90 | 35,900 | — | — |
| 2005-03-10 | $12.19 | $14.00 | 86,900 | — | — |
| 2005-03-09 | $12.17 | $13.98 | 76,500 | — | — |
| 2005-03-08 | $12.39 | $14.23 | 207,900 | — | — |
| 2005-03-07 | $12.35 | $14.19 | 144,300 | — | — |
| 2005-03-04 | $12.34 | $14.18 | 148,400 | — | — |
| 2005-03-03 | $12.17 | $13.98 | 167,300 | — | — |
| 2005-03-02 | $12.26 | $14.08 | 129,100 | — | — |
| 2005-03-01 | $12.45 | $14.30 | 20,900 | — | — |
| 2005-02-28 | $12.37 | $14.21 | 47,200 | — | — |
| 2005-02-25 | $12.67 | $14.56 | 32,300 | — | — |
| 2005-02-24 | $12.48 | $14.34 | 46,700 | — | — |
| 2005-02-23 | $12.52 | $14.38 | 45,200 | — | — |
| 2005-02-22 | $12.47 | $14.33 | 30,900 | — | — |
| 2005-02-18 | $12.62 | $14.50 | 51,600 | — | — |
| 2005-02-17 | $12.61 | $14.49 | 41,300 | — | — |
| 2005-02-16 | $12.35 | $14.19 | 53,000 | — | — |
| 2005-02-15 | $12.62 | $14.50 | 77,500 | — | — |
| 2005-02-14 | $12.35 | $14.19 | 62,800 | — | — |
| 2005-02-11 | $12.13 | $13.94 | 64,300 | — | — |
| 2005-02-10 | $12.10 | $13.90 | 33,500 | — | — |
| 2005-02-09 | $12.00 | $13.79 | 33,000 | — | — |
| 2005-02-08 | $11.95 | $13.73 | 60,500 | — | — |
| 2005-02-07 | $12.03 | $13.82 | 35,300 | — | — |
| 2005-02-04 | $12.00 | $13.79 | 88,800 | — | — |
| 2005-02-03 | $11.95 | $13.73 | 340,700 | — | — |
| 2005-02-02 | $12.00 | $13.79 | 210,000 | — | — |
| 2005-02-01 | $11.90 | $13.67 | 58,100 | — | — |
| 2005-01-31 | $11.74 | $13.49 | 31,100 | — | — |
| 2005-01-28 | $11.82 | $13.58 | 82,400 | — | — |
| 2005-01-27 | $11.81 | $13.57 | 61,500 | — | — |
| 2005-01-26 | $11.79 | $13.54 | 119,700 | — | — |
| 2005-01-25 | $11.57 | $13.29 | 87,600 | — | — |
| 2005-01-24 | $11.52 | $13.23 | 121,100 | — | — |
| 2005-01-21 | $11.53 | $13.25 | 144,200 | — | — |
| 2005-01-20 | $11.50 | $13.21 | 171,200 | — | — |
| 2005-01-19 | $11.71 | $13.45 | 102,800 | — | — |
| 2005-01-18 | $12.04 | $13.83 | 58,000 | — | — |
| 2005-01-14 | $12.00 | $13.79 | 19,100 | — | — |
| 2005-01-13 | $11.95 | $13.73 | 123,700 | — | — |
| 2005-01-12 | $11.96 | $13.74 | 100,100 | — | — |
| 2005-01-11 | $11.91 | $13.68 | 63,000 | — | — |
| 2005-01-10 | $12.00 | $13.79 | 40,000 | — | — |
| 2005-01-07 | $11.93 | $13.71 | 50,200 | — | — |
| 2005-01-06 | $11.91 | $13.68 | 141,800 | — | — |
| 2005-01-05 | $11.95 | $13.73 | 89,800 | — | — |
| 2005-01-04 | $11.95 | $13.73 | 61,400 | — | — |
| 2005-01-03 | $12.03 | $13.82 | 41,200 | — | — |