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
- 1993-06-08 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 | $14.83 | $14.83 | 420,800 | — | — |
| 2005-12-29 | $14.96 | $14.96 | 548,400 | — | — |
| 2005-12-28 | $14.96 | $14.96 | 488,800 | — | — |
| 2005-12-27 | $14.95 | $14.95 | 1,092,400 | — | — |
| 2005-12-23 | $14.99 | $14.99 | 282,800 | — | — |
| 2005-12-22 | $14.93 | $14.93 | 716,000 | — | — |
| 2005-12-21 | $14.85 | $14.85 | 774,000 | — | — |
| 2005-12-20 | $14.57 | $14.57 | 1,074,000 | — | — |
| 2005-12-19 | $14.48 | $14.48 | 936,000 | — | — |
| 2005-12-16 | $14.44 | $14.44 | 1,293,200 | — | — |
| 2005-12-15 | $14.33 | $14.33 | 879,600 | — | — |
| 2005-12-14 | $14.39 | $14.38 | 923,200 | — | — |
| 2005-12-13 | $14.40 | $14.40 | 1,230,000 | — | — |
| 2005-12-12 | $14.67 | $14.67 | 949,600 | — | — |
| 2005-12-09 | $14.77 | $14.77 | 1,074,400 | — | — |
| 2005-12-08 | $14.78 | $14.78 | 2,373,600 | — | — |
| 2005-12-07 | $13.94 | $13.94 | 754,400 | — | — |
| 2005-12-06 | $14.02 | $14.02 | 657,600 | — | — |
| 2005-12-05 | $13.88 | $13.88 | 794,000 | — | — |
| 2005-12-02 | $13.81 | $13.81 | 877,600 | — | — |
| 2005-12-01 | $13.72 | $13.71 | 598,400 | — | — |
| 2005-11-30 | $13.62 | $13.61 | 1,016,800 | — | — |
| 2005-11-29 | $13.71 | $13.71 | 563,600 | — | — |
| 2005-11-28 | $13.56 | $13.56 | 618,400 | — | — |
| 2005-11-25 | $13.54 | $13.54 | 106,800 | — | — |
| 2005-11-23 | $13.62 | $13.62 | 637,600 | — | — |
| 2005-11-22 | $13.46 | $13.46 | 655,200 | — | — |
| 2005-11-21 | $13.35 | $13.35 | 734,400 | — | — |
| 2005-11-18 | $13.20 | $13.20 | 628,800 | — | — |
| 2005-11-17 | $13.03 | $13.03 | 830,000 | — | — |
| 2005-11-16 | $12.99 | $12.99 | 749,600 | — | — |
| 2005-11-15 | $12.93 | $12.93 | 896,400 | — | — |
| 2005-11-14 | $13.00 | $12.99 | 566,800 | — | — |
| 2005-11-11 | $13.00 | $13.00 | 779,600 | — | — |
| 2005-11-10 | $13.11 | $13.10 | 683,600 | — | — |
| 2005-11-09 | $12.98 | $12.98 | 638,400 | — | — |
| 2005-11-08 | $12.99 | $12.99 | 812,400 | — | — |
| 2005-11-07 | $12.97 | $12.97 | 1,025,600 | — | — |
| 2005-11-04 | $12.70 | $12.70 | 1,318,000 | — | — |
| 2005-11-03 | $12.54 | $12.54 | 1,731,600 | — | — |
| 2005-11-02 | $12.63 | $12.63 | 1,112,800 | — | — |
| 2005-11-01 | $12.80 | $12.80 | 769,600 | — | — |
| 2005-10-31 | $12.98 | $12.98 | 636,400 | — | — |
| 2005-10-28 | $12.87 | $12.87 | 676,400 | — | — |
| 2005-10-27 | $12.66 | $12.66 | 527,200 | — | — |
| 2005-10-26 | $12.85 | $12.85 | 563,600 | — | — |
| 2005-10-25 | $13.00 | $12.99 | 509,200 | — | — |
| 2005-10-24 | $12.97 | $12.97 | 826,400 | — | — |
| 2005-10-21 | $12.69 | $12.69 | 690,800 | — | — |
| 2005-10-20 | $12.41 | $12.41 | 1,516,400 | — | — |
| 2005-10-19 | $12.57 | $12.57 | 1,771,600 | — | — |
| 2005-10-18 | $12.54 | $12.54 | 804,000 | — | — |
| 2005-10-17 | $12.88 | $12.88 | 433,200 | — | — |
| 2005-10-14 | $12.89 | $12.89 | 780,800 | — | — |
| 2005-10-13 | $12.82 | $12.82 | 1,008,000 | — | — |
| 2005-10-12 | $12.51 | $12.51 | 1,371,200 | — | — |
| 2005-10-11 | $12.78 | $12.78 | 839,200 | — | — |
| 2005-10-10 | $12.90 | $12.90 | 455,200 | — | — |
| 2005-10-07 | $12.79 | $12.79 | 424,800 | — | — |
| 2005-10-06 | $12.74 | $12.74 | 433,600 | — | — |
| 2005-10-05 | $12.60 | $12.60 | 912,000 | — | — |
| 2005-10-04 | $12.75 | $12.75 | 612,800 | — | — |
| 2005-10-03 | $12.58 | $12.58 | 796,800 | — | — |
| 2005-09-30 | $12.53 | $12.53 | 619,600 | — | — |
| 2005-09-29 | $12.43 | $12.43 | 389,600 | — | — |
| 2005-09-28 | $12.37 | $12.37 | 628,400 | — | — |
| 2005-09-27 | $12.43 | $12.43 | 430,000 | — | — |
| 2005-09-26 | $12.41 | $12.41 | 664,800 | — | — |
| 2005-09-23 | $12.10 | $12.10 | 456,400 | — | — |
| 2005-09-22 | $11.87 | $11.87 | 1,334,800 | — | — |
| 2005-09-21 | $11.79 | $11.79 | 881,600 | — | — |
| 2005-09-20 | $12.09 | $12.09 | 828,000 | — | — |
| 2005-09-19 | $12.13 | $12.13 | 639,200 | — | — |
| 2005-09-16 | $12.17 | $12.17 | 1,275,600 | — | — |
| 2005-09-15 | $12.14 | $12.14 | 412,000 | — | — |
| 2005-09-14 | $12.08 | $12.08 | 984,400 | — | — |
| 2005-09-13 | $12.22 | $12.21 | 721,600 | — | — |
| 2005-09-12 | $12.18 | $12.18 | 1,046,000 | — | — |
| 2005-09-09 | $12.28 | $12.28 | 550,000 | — | — |
| 2005-09-08 | $12.28 | $12.27 | 899,600 | — | — |
| 2005-09-07 | $12.32 | $12.32 | 518,800 | — | — |
| 2005-09-06 | $12.18 | $12.18 | 697,600 | — | — |
| 2005-09-02 | $11.84 | $11.84 | 913,200 | — | — |
| 2005-09-01 | $11.75 | $11.75 | 720,000 | — | — |
| 2005-08-31 | $11.96 | $11.96 | 1,351,200 | — | — |
| 2005-08-30 | $11.51 | $11.51 | 812,400 | — | — |
| 2005-08-29 | $11.66 | $11.66 | 999,600 | — | — |
| 2005-08-26 | $11.59 | $11.59 | 788,000 | — | — |
| 2005-08-25 | $11.47 | $11.47 | 708,000 | — | — |
| 2005-08-24 | $11.43 | $11.43 | 672,400 | — | — |
| 2005-08-23 | $11.54 | $11.54 | 1,272,000 | — | — |
| 2005-08-22 | $11.39 | $11.39 | 696,800 | — | — |
| 2005-08-19 | $11.26 | $11.26 | 345,600 | — | — |
| 2005-08-18 | $11.20 | $11.20 | 349,200 | — | — |
| 2005-08-17 | $11.22 | $11.22 | 756,800 | — | — |
| 2005-08-16 | $11.08 | $11.08 | 476,400 | — | — |
| 2005-08-15 | $11.17 | $11.17 | 567,200 | — | — |
| 2005-08-12 | $10.97 | $10.97 | 216,800 | — | — |
| 2005-08-11 | $11.09 | $11.09 | 489,200 | — | — |
| 2005-08-10 | $11.00 | $11.00 | 464,400 | — | — |
| 2005-08-09 | $10.95 | $10.95 | 284,400 | — | — |
| 2005-08-08 | $11.00 | $11.00 | 236,400 | — | — |
| 2005-08-05 | $10.94 | $10.94 | 262,000 | — | — |
| 2005-08-04 | $10.99 | $10.99 | 571,600 | — | — |
| 2005-08-03 | $11.11 | $11.11 | 1,597,600 | — | — |
| 2005-08-02 | $11.21 | $11.21 | 622,000 | — | — |
| 2005-08-01 | $11.00 | $11.00 | 680,400 | — | — |
| 2005-07-29 | $10.78 | $10.78 | 209,600 | — | — |
| 2005-07-28 | $10.70 | $10.70 | 238,400 | — | — |
| 2005-07-27 | $10.63 | $10.63 | 422,800 | — | — |
| 2005-07-26 | $10.61 | $10.61 | 862,000 | — | — |
| 2005-07-25 | $10.55 | $10.55 | 194,400 | — | — |
| 2005-07-22 | $10.74 | $10.73 | 204,400 | — | — |
| 2005-07-21 | $10.51 | $10.51 | 221,600 | — | — |
| 2005-07-20 | $10.75 | $10.75 | 259,200 | — | — |
| 2005-07-19 | $10.70 | $10.70 | 289,200 | — | — |
| 2005-07-18 | $10.55 | $10.55 | 390,000 | — | — |
| 2005-07-15 | $10.68 | $10.68 | 506,000 | — | — |
| 2005-07-14 | $10.47 | $10.47 | 560,400 | — | — |
| 2005-07-13 | $10.53 | $10.53 | 635,200 | — | — |
| 2005-07-12 | $10.47 | $10.47 | 183,200 | — | — |
| 2005-07-11 | $10.43 | $10.43 | 346,800 | — | — |
| 2005-07-08 | $10.39 | $10.39 | 433,600 | — | — |
| 2005-07-07 | $10.06 | $10.05 | 379,200 | — | — |
| 2005-07-06 | $10.01 | $10.01 | 634,800 | — | — |
| 2005-07-05 | $10.05 | $10.05 | 476,400 | — | — |
| 2005-07-01 | $9.98 | $9.98 | 541,600 | — | — |
| 2005-06-30 | $9.99 | $9.99 | 453,200 | — | — |
| 2005-06-29 | $9.89 | $9.89 | 278,000 | — | — |
| 2005-06-28 | $9.99 | $9.98 | 295,600 | — | — |
| 2005-06-27 | $9.86 | $9.85 | 239,200 | — | — |
| 2005-06-24 | $9.93 | $9.93 | 429,200 | — | — |
| 2005-06-23 | $9.94 | $9.94 | 200,800 | — | — |
| 2005-06-22 | $10.00 | $10.00 | 339,600 | — | — |
| 2005-06-21 | $9.97 | $9.97 | 417,200 | — | — |
| 2005-06-20 | $9.96 | $9.96 | 144,800 | — | — |
| 2005-06-17 | $9.91 | $9.91 | 478,400 | — | — |
| 2005-06-16 | $10.08 | $10.08 | 655,200 | — | — |
| 2005-06-15 | $10.18 | $10.18 | 632,000 | — | — |
| 2005-06-14 | $10.12 | $10.12 | 395,200 | — | — |
| 2005-06-13 | $10.00 | $10.00 | 375,600 | — | — |
| 2005-06-10 | $10.00 | $10.00 | 584,800 | — | — |
| 2005-06-09 | $9.91 | $9.91 | 402,800 | — | — |
| 2005-06-08 | $9.92 | $9.92 | 173,600 | — | — |
| 2005-06-07 | $9.87 | $9.87 | 473,600 | — | — |
| 2005-06-06 | $9.94 | $9.94 | 495,600 | — | — |
| 2005-06-03 | $10.00 | $10.00 | 2,202,000 | — | — |
| 2005-06-02 | $9.84 | $9.84 | 630,400 | — | — |
| 2005-06-01 | $9.63 | $9.62 | 522,000 | — | — |
| 2005-05-31 | $9.75 | $9.75 | 697,600 | — | — |
| 2005-05-27 | $9.70 | $9.70 | 268,400 | — | — |
| 2005-05-26 | $9.71 | $9.71 | 416,000 | — | — |
| 2005-05-25 | $9.70 | $9.70 | 306,400 | — | — |
| 2005-05-24 | $9.71 | $9.71 | 589,600 | — | — |
| 2005-05-23 | $9.70 | $9.70 | 363,600 | — | — |
| 2005-05-20 | $9.71 | $9.71 | 191,600 | — | — |
| 2005-05-19 | $9.72 | $9.71 | 588,400 | — | — |
| 2005-05-18 | $9.56 | $9.56 | 703,600 | — | — |
| 2005-05-17 | $9.50 | $9.50 | 835,200 | — | — |
| 2005-05-16 | $9.40 | $9.40 | 276,800 | — | — |
| 2005-05-13 | $9.30 | $9.30 | 425,600 | — | — |
| 2005-05-12 | $9.29 | $9.29 | 303,200 | — | — |
| 2005-05-11 | $9.35 | $9.35 | 550,000 | — | — |
| 2005-05-10 | $9.39 | $9.38 | 376,400 | — | — |
| 2005-05-09 | $9.30 | $9.29 | 684,400 | — | — |
| 2005-05-06 | $9.41 | $9.40 | 460,800 | — | — |
| 2005-05-05 | $9.25 | $9.25 | 494,000 | — | — |
| 2005-05-04 | $9.19 | $9.19 | 783,600 | — | — |
| 2005-05-03 | $9.24 | $9.24 | 3,946,000 | — | — |
| 2005-05-02 | $8.69 | $8.69 | 206,800 | — | — |
| 2005-04-29 | $8.57 | $8.57 | 371,200 | — | — |
| 2005-04-28 | $8.49 | $8.49 | 181,600 | — | — |
| 2005-04-27 | $8.71 | $8.70 | 638,800 | — | — |
| 2005-04-26 | $8.62 | $8.62 | 436,800 | — | — |
| 2005-04-25 | $8.56 | $8.56 | 510,000 | — | — |
| 2005-04-22 | $8.50 | $8.50 | 386,800 | — | — |
| 2005-04-21 | $8.68 | $8.68 | 248,800 | — | — |
| 2005-04-20 | $8.65 | $8.65 | 396,400 | — | — |
| 2005-04-19 | $8.85 | $8.85 | 465,200 | — | — |
| 2005-04-18 | $8.95 | $8.95 | 242,800 | — | — |
| 2005-04-15 | $8.94 | $8.94 | 224,000 | — | — |
| 2005-04-14 | $9.10 | $9.10 | 443,600 | — | — |
| 2005-04-13 | $9.21 | $9.21 | 374,400 | — | — |
| 2005-04-12 | $9.20 | $9.20 | 264,800 | — | — |
| 2005-04-11 | $9.19 | $9.19 | 299,600 | — | — |
| 2005-04-08 | $9.19 | $9.19 | 323,200 | — | — |
| 2005-04-07 | $9.17 | $9.17 | 282,400 | — | — |
| 2005-04-06 | $9.23 | $9.22 | 1,050,000 | — | — |
| 2005-04-05 | $8.73 | $8.73 | 314,000 | — | — |
| 2005-04-04 | $8.67 | $8.67 | 307,600 | — | — |
| 2005-04-01 | $8.68 | $8.67 | 438,400 | — | — |
| 2005-03-31 | $8.68 | $8.68 | 314,000 | — | — |
| 2005-03-30 | $8.90 | $8.90 | 249,200 | — | — |
| 2005-03-29 | $8.85 | $8.85 | 426,400 | — | — |
| 2005-03-28 | $8.86 | $8.86 | 463,600 | — | — |
| 2005-03-24 | $8.93 | $8.93 | 206,400 | — | — |
| 2005-03-23 | $8.80 | $8.80 | 224,800 | — | — |
| 2005-03-22 | $8.93 | $8.93 | 210,400 | — | — |
| 2005-03-21 | $8.89 | $8.89 | 208,800 | — | — |
| 2005-03-18 | $8.83 | $8.83 | 794,800 | — | — |
| 2005-03-17 | $8.94 | $8.94 | 285,200 | — | — |
| 2005-03-16 | $8.93 | $8.93 | 242,000 | — | — |
| 2005-03-15 | $8.99 | $8.99 | 320,400 | — | — |
| 2005-03-14 | $9.11 | $9.11 | 624,000 | — | — |
| 2005-03-11 | $8.96 | $8.96 | 322,000 | — | — |
| 2005-03-10 | $8.82 | $8.81 | 328,400 | — | — |
| 2005-03-09 | $8.87 | $8.87 | 207,200 | — | — |
| 2005-03-08 | $8.95 | $8.95 | 400,800 | — | — |
| 2005-03-07 | $9.14 | $9.14 | 604,800 | — | — |
| 2005-03-04 | $9.09 | $9.09 | 387,200 | — | — |
| 2005-03-03 | $9.06 | $9.06 | 462,800 | — | — |
| 2005-03-02 | $9.08 | $9.07 | 1,576,800 | — | — |
| 2005-03-01 | $8.67 | $8.67 | 221,600 | — | — |
| 2005-02-28 | $8.59 | $8.59 | 277,600 | — | — |
| 2005-02-25 | $8.65 | $8.65 | 290,000 | — | — |
| 2005-02-24 | $8.48 | $8.48 | 507,200 | — | — |
| 2005-02-23 | $8.50 | $8.50 | 418,400 | — | — |
| 2005-02-22 | $8.40 | $8.40 | 626,800 | — | — |
| 2005-02-18 | $8.60 | $8.59 | 240,400 | — | — |
| 2005-02-17 | $8.68 | $8.67 | 375,200 | — | — |
| 2005-02-16 | $8.85 | $8.85 | 651,600 | — | — |
| 2005-02-15 | $8.87 | $8.87 | 689,200 | — | — |
| 2005-02-14 | $8.88 | $8.88 | 326,400 | — | — |
| 2005-02-11 | $8.92 | $8.92 | 807,600 | — | — |
| 2005-02-10 | $8.64 | $8.63 | 412,400 | — | — |
| 2005-02-09 | $8.58 | $8.57 | 424,400 | — | — |
| 2005-02-08 | $8.58 | $8.58 | 442,400 | — | — |
| 2005-02-07 | $8.52 | $8.52 | 225,200 | — | — |
| 2005-02-04 | $8.46 | $8.46 | 413,200 | — | — |
| 2005-02-03 | $8.33 | $8.33 | 518,800 | — | — |
| 2005-02-02 | $8.36 | $8.36 | 469,200 | — | — |
| 2005-02-01 | $8.34 | $8.34 | 710,000 | — | — |
| 2005-01-31 | $8.04 | $8.04 | 204,800 | — | — |
| 2005-01-28 | $7.96 | $7.96 | 164,400 | — | — |
| 2005-01-27 | $8.06 | $8.05 | 134,000 | — | — |
| 2005-01-26 | $8.09 | $8.09 | 201,200 | — | — |
| 2005-01-25 | $7.90 | $7.90 | 235,600 | — | — |
| 2005-01-24 | $7.90 | $7.90 | 128,800 | — | — |
| 2005-01-21 | $7.91 | $7.90 | 323,600 | — | — |
| 2005-01-20 | $7.99 | $7.98 | 297,600 | — | — |
| 2005-01-19 | $7.99 | $7.99 | 425,200 | — | — |
| 2005-01-18 | $8.06 | $8.06 | 547,600 | — | — |
| 2005-01-14 | $8.01 | $8.01 | 264,800 | — | — |
| 2005-01-13 | $8.00 | $8.00 | 372,800 | — | — |
| 2005-01-12 | $8.13 | $8.13 | 210,400 | — | — |
| 2005-01-11 | $8.11 | $8.11 | 431,200 | — | — |
| 2005-01-10 | $8.23 | $8.23 | 482,800 | — | — |
| 2005-01-07 | $8.30 | $8.30 | 374,000 | — | — |
| 2005-01-06 | $8.27 | $8.26 | 935,200 | — | — |
| 2005-01-05 | $8.27 | $8.27 | 451,600 | — | — |
| 2005-01-04 | $8.34 | $8.34 | 256,800 | — | — |
| 2005-01-03 | $8.49 | $8.49 | 368,000 | — | — |