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
- 1998-03-10 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 | $14.08 | $14.59 | 65,100 | — | — |
| 2005-12-29 | $14.29 | $14.81 | 84,600 | — | — |
| 2005-12-28 | $14.29 | $14.80 | 106,500 | — | — |
| 2005-12-27 | $14.11 | $14.62 | 105,600 | — | — |
| 2005-12-23 | $14.13 | $14.64 | 69,300 | — | — |
| 2005-12-22 | $14.01 | $14.52 | 202,500 | — | — |
| 2005-12-21 | $14.00 | $14.51 | 290,400 | — | — |
| 2005-12-20 | $13.75 | $14.25 | 284,400 | — | — |
| 2005-12-19 | $13.54 | $14.03 | 117,600 | — | — |
| 2005-12-16 | $13.56 | $14.05 | 261,000 | — | — |
| 2005-12-15 | $13.49 | $13.98 | 434,700 | — | — |
| 2005-12-14 | $13.56 | $14.05 | 329,400 | — | — |
| 2005-12-13 | $13.47 | $13.95 | 275,700 | — | — |
| 2005-12-12 | $13.29 | $13.77 | 162,300 | — | — |
| 2005-12-09 | $13.12 | $13.59 | 127,800 | — | — |
| 2005-12-08 | $13.12 | $13.59 | 105,900 | — | — |
| 2005-12-07 | $13.03 | $13.50 | 105,900 | — | — |
| 2005-12-06 | $13.16 | $13.64 | 84,900 | — | — |
| 2005-12-05 | $13.19 | $13.66 | 135,600 | — | — |
| 2005-12-02 | $13.10 | $13.57 | 139,500 | — | — |
| 2005-12-01 | $13.04 | $13.52 | 110,100 | — | — |
| 2005-11-30 | $13.02 | $13.49 | 291,300 | — | — |
| 2005-11-29 | $12.98 | $13.45 | 357,300 | — | — |
| 2005-11-28 | $13.08 | $13.55 | 312,000 | — | — |
| 2005-11-25 | $12.98 | $13.45 | 77,400 | — | — |
| 2005-11-23 | $12.91 | $13.38 | 281,400 | — | — |
| 2005-11-22 | $12.97 | $13.44 | 238,800 | — | — |
| 2005-11-21 | $12.70 | $13.10 | 181,500 | — | — |
| 2005-11-18 | $12.72 | $13.12 | 139,800 | — | — |
| 2005-11-17 | $12.85 | $13.25 | 133,800 | — | — |
| 2005-11-16 | $12.71 | $13.11 | 93,300 | — | — |
| 2005-11-15 | $12.69 | $13.09 | 194,700 | — | — |
| 2005-11-14 | $12.74 | $13.14 | 305,100 | — | — |
| 2005-11-11 | $12.53 | $12.93 | 360,000 | — | — |
| 2005-11-10 | $12.82 | $13.22 | 394,800 | — | — |
| 2005-11-09 | $12.93 | $13.33 | 301,500 | — | — |
| 2005-11-08 | $13.56 | $13.98 | 204,900 | — | — |
| 2005-11-07 | $13.56 | $13.98 | 156,600 | — | — |
| 2005-11-04 | $13.56 | $13.98 | 128,400 | — | — |
| 2005-11-03 | $13.53 | $13.95 | 228,000 | — | — |
| 2005-11-02 | $13.47 | $13.89 | 379,500 | — | — |
| 2005-11-01 | $13.65 | $14.08 | 212,400 | — | — |
| 2005-10-31 | $13.67 | $14.10 | 182,100 | — | — |
| 2005-10-28 | $13.55 | $13.97 | 168,900 | — | — |
| 2005-10-27 | $13.39 | $13.81 | 288,000 | — | — |
| 2005-10-26 | $13.00 | $13.41 | 302,400 | — | — |
| 2005-10-25 | $13.56 | $13.98 | 91,200 | — | — |
| 2005-10-24 | $13.83 | $14.26 | 90,300 | — | — |
| 2005-10-21 | $13.96 | $14.39 | 99,600 | — | — |
| 2005-10-20 | $13.79 | $14.22 | 76,200 | — | — |
| 2005-10-19 | $13.78 | $14.21 | 44,400 | — | — |
| 2005-10-18 | $13.93 | $14.37 | 43,500 | — | — |
| 2005-10-17 | $14.00 | $14.44 | 99,000 | — | — |
| 2005-10-14 | $13.86 | $14.30 | 150,300 | — | — |
| 2005-10-13 | $14.06 | $14.50 | 41,700 | — | — |
| 2005-10-12 | $14.24 | $14.69 | 107,400 | — | — |
| 2005-10-11 | $14.33 | $14.78 | 52,500 | — | — |
| 2005-10-10 | $14.50 | $14.95 | 44,700 | — | — |
| 2005-10-07 | $14.39 | $14.84 | 174,900 | — | — |
| 2005-10-06 | $14.23 | $14.68 | 89,100 | — | — |
| 2005-10-05 | $14.49 | $14.95 | 79,200 | — | — |
| 2005-10-04 | $15.02 | $15.49 | 216,600 | — | — |
| 2005-10-03 | $14.65 | $15.10 | 225,600 | — | — |
| 2005-09-30 | $14.66 | $15.12 | 100,200 | — | — |
| 2005-09-29 | $14.50 | $14.95 | 116,400 | — | — |
| 2005-09-28 | $14.38 | $14.83 | 76,200 | — | — |
| 2005-09-27 | $14.59 | $15.05 | 98,400 | — | — |
| 2005-09-26 | $14.45 | $14.90 | 128,100 | — | — |
| 2005-09-23 | $14.29 | $14.73 | 169,500 | — | — |
| 2005-09-22 | $14.31 | $14.75 | 154,500 | — | — |
| 2005-09-21 | $14.38 | $14.83 | 124,200 | — | — |
| 2005-09-20 | $14.55 | $15.01 | 51,600 | — | — |
| 2005-09-19 | $14.59 | $15.05 | 150,300 | — | — |
| 2005-09-16 | $14.42 | $14.87 | 104,100 | — | — |
| 2005-09-15 | $14.45 | $14.90 | 74,400 | — | — |
| 2005-09-14 | $14.43 | $14.88 | 117,300 | — | — |
| 2005-09-13 | $14.40 | $14.85 | 213,900 | — | — |
| 2005-09-12 | $14.35 | $14.80 | 118,200 | — | — |
| 2005-09-09 | $14.43 | $14.88 | 275,100 | — | — |
| 2005-09-08 | $14.43 | $14.88 | 402,300 | — | — |
| 2005-09-07 | $14.33 | $14.78 | 100,500 | — | — |
| 2005-09-06 | $14.37 | $14.82 | 88,500 | — | — |
| 2005-09-02 | $14.13 | $14.57 | 35,700 | — | — |
| 2005-09-01 | $14.15 | $14.59 | 76,200 | — | — |
| 2005-08-31 | $13.97 | $14.41 | 94,500 | — | — |
| 2005-08-30 | $13.99 | $14.42 | 130,200 | — | — |
| 2005-08-29 | $13.80 | $14.23 | 99,900 | — | — |
| 2005-08-26 | $13.68 | $14.11 | 98,700 | — | — |
| 2005-08-25 | $13.73 | $14.16 | 171,300 | — | — |
| 2005-08-24 | $13.42 | $13.84 | 57,900 | — | — |
| 2005-08-23 | $13.33 | $13.68 | 34,200 | — | — |
| 2005-08-22 | $13.42 | $13.77 | 84,600 | — | — |
| 2005-08-19 | $13.67 | $14.03 | 72,900 | — | — |
| 2005-08-18 | $13.58 | $13.94 | 63,600 | — | — |
| 2005-08-17 | $13.63 | $14.00 | 85,200 | — | — |
| 2005-08-16 | $13.67 | $14.03 | 71,700 | — | — |
| 2005-08-15 | $13.63 | $13.99 | 75,600 | — | — |
| 2005-08-12 | $13.59 | $13.95 | 77,100 | — | — |
| 2005-08-11 | $13.65 | $14.02 | 338,100 | — | — |
| 2005-08-10 | $13.41 | $13.77 | 129,900 | — | — |
| 2005-08-09 | $13.42 | $13.77 | 127,500 | — | — |
| 2005-08-08 | $13.65 | $14.02 | 150,300 | — | — |
| 2005-08-05 | $13.73 | $14.10 | 130,800 | — | — |
| 2005-08-04 | $14.30 | $14.68 | 305,100 | — | — |
| 2005-08-03 | $14.33 | $14.71 | 846,000 | — | — |
| 2005-08-02 | $13.00 | $13.35 | 123,900 | — | — |
| 2005-08-01 | $12.88 | $13.22 | 45,600 | — | — |
| 2005-07-29 | $12.92 | $13.26 | 123,900 | — | — |
| 2005-07-28 | $12.94 | $13.28 | 161,700 | — | — |
| 2005-07-27 | $12.96 | $13.31 | 200,700 | — | — |
| 2005-07-26 | $12.96 | $13.31 | 127,800 | — | — |
| 2005-07-25 | $12.89 | $13.23 | 62,700 | — | — |
| 2005-07-22 | $13.12 | $13.47 | 54,300 | — | — |
| 2005-07-21 | $13.16 | $13.51 | 121,800 | — | — |
| 2005-07-20 | $13.14 | $13.49 | 64,200 | — | — |
| 2005-07-19 | $13.14 | $13.49 | 71,400 | — | — |
| 2005-07-18 | $13.10 | $13.45 | 132,300 | — | — |
| 2005-07-15 | $13.50 | $13.86 | 182,700 | — | — |
| 2005-07-14 | $13.95 | $14.32 | 161,400 | — | — |
| 2005-07-13 | $13.41 | $13.77 | 32,700 | — | — |
| 2005-07-12 | $13.37 | $13.73 | 79,800 | — | — |
| 2005-07-11 | $13.28 | $13.64 | 414,600 | — | — |
| 2005-07-08 | $13.04 | $13.38 | 292,200 | — | — |
| 2005-07-07 | $13.34 | $13.69 | 97,500 | — | — |
| 2005-07-06 | $13.35 | $13.71 | 300,600 | — | — |
| 2005-07-05 | $13.33 | $13.69 | 237,600 | — | — |
| 2005-07-01 | $13.11 | $13.46 | 163,200 | — | — |
| 2005-06-30 | $12.85 | $13.19 | 201,000 | — | — |
| 2005-06-29 | $12.74 | $13.08 | 378,000 | — | — |
| 2005-06-28 | $12.33 | $12.66 | 477,300 | — | — |
| 2005-06-27 | $11.97 | $12.29 | 162,000 | — | — |
| 2005-06-24 | $12.05 | $12.37 | 249,000 | — | — |
| 2005-06-23 | $12.03 | $12.35 | 81,300 | — | — |
| 2005-06-22 | $12.12 | $12.44 | 67,200 | — | — |
| 2005-06-21 | $12.17 | $12.49 | 26,100 | — | — |
| 2005-06-20 | $12.22 | $12.54 | 606,000 | — | — |
| 2005-06-17 | $12.20 | $12.52 | 58,500 | — | — |
| 2005-06-16 | $12.24 | $12.56 | 91,200 | — | — |
| 2005-06-15 | $12.32 | $12.64 | 98,400 | — | — |
| 2005-06-14 | $12.25 | $12.58 | 74,400 | — | — |
| 2005-06-13 | $12.33 | $12.65 | 45,000 | — | — |
| 2005-06-10 | $12.32 | $12.64 | 49,500 | — | — |
| 2005-06-09 | $12.33 | $12.65 | 144,600 | — | — |
| 2005-06-08 | $12.27 | $12.59 | 130,500 | — | — |
| 2005-06-07 | $12.31 | $12.64 | 498,000 | — | — |
| 2005-06-06 | $12.30 | $12.62 | 73,800 | — | — |
| 2005-06-03 | $12.46 | $12.79 | 71,100 | — | — |
| 2005-06-02 | $12.29 | $12.62 | 46,500 | — | — |
| 2005-06-01 | $12.19 | $12.52 | 106,200 | — | — |
| 2005-05-31 | $12.40 | $12.73 | 176,100 | — | — |
| 2005-05-27 | $12.36 | $12.69 | 140,100 | — | — |
| 2005-05-26 | $11.84 | $12.16 | 169,800 | — | — |
| 2005-05-25 | $11.86 | $12.18 | 162,000 | — | — |
| 2005-05-24 | $11.94 | $12.22 | 82,800 | — | — |
| 2005-05-23 | $11.88 | $12.16 | 119,100 | — | — |
| 2005-05-20 | $11.50 | $11.77 | 41,700 | — | — |
| 2005-05-19 | $11.50 | $11.77 | 118,500 | — | — |
| 2005-05-18 | $11.35 | $11.62 | 240,300 | — | — |
| 2005-05-17 | $11.35 | $11.62 | 138,900 | — | — |
| 2005-05-16 | $11.40 | $11.66 | 145,800 | — | — |
| 2005-05-13 | $11.33 | $11.60 | 39,300 | — | — |
| 2005-05-12 | $11.40 | $11.67 | 149,100 | — | — |
| 2005-05-11 | $11.58 | $11.86 | 152,100 | — | — |
| 2005-05-10 | $11.43 | $11.70 | 196,500 | — | — |
| 2005-05-09 | $11.40 | $11.67 | 183,600 | — | — |
| 2005-05-06 | $11.34 | $11.60 | 88,800 | — | — |
| 2005-05-05 | $11.50 | $11.77 | 123,600 | — | — |
| 2005-05-04 | $11.51 | $11.78 | 395,700 | — | — |
| 2005-05-03 | $11.55 | $11.82 | 520,200 | — | — |
| 2005-05-02 | $11.42 | $11.69 | 435,300 | — | — |
| 2005-04-29 | $11.34 | $11.60 | 296,100 | — | — |
| 2005-04-28 | $10.98 | $11.24 | 242,400 | — | — |
| 2005-04-27 | $10.82 | $11.07 | 114,900 | — | — |
| 2005-04-26 | $10.79 | $11.04 | 233,400 | — | — |
| 2005-04-25 | $10.80 | $11.05 | 157,800 | — | — |
| 2005-04-22 | $10.35 | $10.59 | 62,400 | — | — |
| 2005-04-21 | $10.33 | $10.58 | 99,900 | — | — |
| 2005-04-20 | $10.20 | $10.44 | 62,400 | — | — |
| 2005-04-19 | $10.06 | $10.29 | 65,700 | — | — |
| 2005-04-18 | $10.05 | $10.29 | 52,500 | — | — |
| 2005-04-15 | $10.13 | $10.37 | 71,400 | — | — |
| 2005-04-14 | $10.20 | $10.44 | 48,600 | — | — |
| 2005-04-13 | $10.24 | $10.48 | 169,200 | — | — |
| 2005-04-12 | $10.30 | $10.54 | 159,000 | — | — |
| 2005-04-11 | $10.49 | $10.73 | 73,800 | — | — |
| 2005-04-08 | $10.63 | $10.88 | 98,100 | — | — |
| 2005-04-07 | $10.54 | $10.79 | 22,500 | — | — |
| 2005-04-06 | $10.54 | $10.79 | 54,000 | — | — |
| 2005-04-05 | $10.53 | $10.78 | 566,400 | — | — |
| 2005-04-04 | $10.48 | $10.73 | 173,400 | — | — |
| 2005-04-01 | $10.52 | $10.77 | 85,800 | — | — |
| 2005-03-31 | $10.53 | $10.78 | 49,200 | — | — |
| 2005-03-30 | $10.61 | $10.86 | 53,100 | — | — |
| 2005-03-29 | $10.63 | $10.88 | 92,700 | — | — |
| 2005-03-28 | $10.70 | $10.95 | 49,500 | — | — |
| 2005-03-24 | $10.66 | $10.91 | 51,900 | — | — |
| 2005-03-23 | $10.54 | $10.79 | 336,300 | — | — |
| 2005-03-22 | $10.54 | $10.79 | 43,200 | — | — |
| 2005-03-21 | $10.48 | $10.73 | 49,500 | — | — |
| 2005-03-18 | $10.55 | $10.80 | 47,100 | — | — |
| 2005-03-17 | $10.38 | $10.63 | 104,700 | — | — |
| 2005-03-16 | $10.55 | $10.80 | 154,800 | — | — |
| 2005-03-15 | $10.64 | $10.89 | 30,900 | — | — |
| 2005-03-14 | $10.68 | $10.93 | 648,300 | — | — |
| 2005-03-11 | $10.56 | $10.81 | 184,800 | — | — |
| 2005-03-10 | $10.60 | $10.85 | 207,600 | — | — |
| 2005-03-09 | $10.56 | $10.80 | 96,300 | — | — |
| 2005-03-08 | $10.66 | $10.91 | 771,900 | — | — |
| 2005-03-07 | $10.52 | $10.77 | 929,100 | — | — |
| 2005-03-04 | $10.50 | $10.74 | 511,800 | — | — |
| 2005-03-03 | $10.33 | $10.57 | 285,600 | — | — |
| 2005-03-02 | $10.47 | $10.71 | 119,100 | — | — |
| 2005-03-01 | $10.62 | $10.87 | 197,700 | — | — |
| 2005-02-28 | $10.33 | $10.57 | 189,900 | — | — |
| 2005-02-25 | $10.33 | $10.58 | 194,400 | — | — |
| 2005-02-24 | $10.32 | $10.56 | 360,900 | — | — |
| 2005-02-23 | $10.34 | $10.58 | 94,500 | — | — |
| 2005-02-22 | $10.55 | $10.76 | 60,600 | — | — |
| 2005-02-18 | $10.56 | $10.77 | 12,900 | — | — |
| 2005-02-17 | $10.57 | $10.78 | 50,700 | — | — |
| 2005-02-16 | $10.51 | $10.72 | 77,700 | — | — |
| 2005-02-15 | $10.56 | $10.77 | 92,400 | — | — |
| 2005-02-14 | $10.64 | $10.85 | 40,800 | — | — |
| 2005-02-11 | $10.74 | $10.96 | 46,500 | — | — |
| 2005-02-10 | $10.77 | $10.99 | 47,700 | — | — |
| 2005-02-09 | $10.88 | $11.10 | 89,700 | — | — |
| 2005-02-08 | $10.75 | $10.96 | 87,600 | — | — |
| 2005-02-07 | $10.63 | $10.85 | 49,800 | — | — |
| 2005-02-04 | $10.62 | $10.83 | 67,800 | — | — |
| 2005-02-03 | $10.67 | $10.88 | 27,600 | — | — |
| 2005-02-02 | $10.68 | $10.89 | 53,700 | — | — |
| 2005-02-01 | $10.75 | $10.96 | 49,500 | — | — |
| 2005-01-31 | $10.55 | $10.76 | 123,300 | — | — |
| 2005-01-28 | $10.53 | $10.74 | 83,700 | — | — |
| 2005-01-27 | $10.71 | $10.93 | 26,700 | — | — |
| 2005-01-26 | $10.78 | $11.00 | 33,600 | — | — |
| 2005-01-25 | $10.84 | $11.05 | 34,500 | — | — |
| 2005-01-24 | $10.80 | $11.02 | 30,000 | — | — |
| 2005-01-21 | $10.92 | $11.14 | 21,900 | — | — |
| 2005-01-20 | $10.88 | $11.10 | 43,200 | — | — |
| 2005-01-19 | $10.89 | $11.11 | 48,000 | — | — |
| 2005-01-18 | $10.89 | $11.11 | 52,500 | — | — |
| 2005-01-14 | $10.71 | $10.92 | 52,200 | — | — |
| 2005-01-13 | $10.57 | $10.78 | 65,100 | — | — |
| 2005-01-12 | $10.53 | $10.74 | 60,300 | — | — |
| 2005-01-11 | $10.54 | $10.75 | 140,100 | — | — |
| 2005-01-10 | $10.62 | $10.83 | 57,600 | — | — |
| 2005-01-07 | $10.47 | $10.68 | 114,300 | — | — |
| 2005-01-06 | $10.52 | $10.73 | 31,200 | — | — |
| 2005-01-05 | $10.53 | $10.74 | 55,800 | — | — |
| 2005-01-04 | $10.63 | $10.85 | 84,300 | — | — |
| 2005-01-03 | $10.83 | $11.05 | 115,200 | — | — |