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
- 1980-03-17 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 | $12.47 | $18.89 | 294,400 | — | — |
| 2005-12-29 | $12.53 | $18.98 | 221,200 | — | — |
| 2005-12-28 | $12.54 | $19.01 | 147,600 | — | — |
| 2005-12-27 | $12.60 | $19.03 | 286,800 | — | — |
| 2005-12-23 | $12.81 | $19.35 | 271,600 | — | — |
| 2005-12-22 | $12.75 | $19.26 | 337,200 | — | — |
| 2005-12-21 | $12.80 | $19.33 | 721,200 | — | — |
| 2005-12-20 | $12.54 | $18.94 | 754,400 | — | — |
| 2005-12-19 | $12.55 | $18.95 | 888,000 | — | — |
| 2005-12-16 | $12.69 | $19.16 | 1,257,200 | — | — |
| 2005-12-15 | $12.79 | $19.32 | 885,200 | — | — |
| 2005-12-14 | $12.93 | $19.52 | 273,600 | — | — |
| 2005-12-13 | $12.99 | $19.62 | 185,600 | — | — |
| 2005-12-12 | $13.05 | $19.71 | 371,200 | — | — |
| 2005-12-09 | $13.21 | $19.95 | 156,000 | — | — |
| 2005-12-08 | $13.11 | $19.80 | 254,400 | — | — |
| 2005-12-07 | $13.06 | $19.72 | 239,600 | — | — |
| 2005-12-06 | $13.15 | $19.86 | 631,200 | — | — |
| 2005-12-05 | $13.01 | $19.64 | 554,000 | — | — |
| 2005-12-02 | $13.08 | $19.75 | 426,000 | — | — |
| 2005-12-01 | $13.15 | $19.86 | 594,400 | — | — |
| 2005-11-30 | $13.05 | $19.71 | 455,600 | — | — |
| 2005-11-29 | $13.09 | $19.77 | 564,000 | — | — |
| 2005-11-28 | $13.15 | $19.86 | 840,800 | — | — |
| 2005-11-25 | $13.45 | $20.31 | 91,200 | — | — |
| 2005-11-23 | $13.46 | $20.32 | 365,200 | — | — |
| 2005-11-22 | $13.43 | $20.28 | 822,800 | — | — |
| 2005-11-21 | $13.72 | $20.71 | 778,800 | — | — |
| 2005-11-18 | $13.90 | $20.99 | 718,400 | — | — |
| 2005-11-17 | $13.89 | $20.97 | 522,800 | — | — |
| 2005-11-16 | $13.69 | $20.67 | 295,200 | — | — |
| 2005-11-15 | $13.75 | $20.76 | 782,800 | — | — |
| 2005-11-14 | $13.77 | $20.79 | 501,600 | — | — |
| 2005-11-11 | $13.73 | $20.73 | 640,400 | — | — |
| 2005-11-10 | $13.81 | $20.86 | 699,200 | — | — |
| 2005-11-09 | $13.70 | $20.69 | 330,400 | — | — |
| 2005-11-08 | $13.65 | $20.62 | 412,000 | — | — |
| 2005-11-07 | $13.70 | $20.69 | 527,200 | — | — |
| 2005-11-04 | $13.67 | $20.64 | 584,400 | — | — |
| 2005-11-03 | $13.92 | $21.02 | 1,216,400 | — | — |
| 2005-11-02 | $13.80 | $20.84 | 1,251,600 | — | — |
| 2005-11-01 | $13.57 | $20.49 | 1,102,000 | — | — |
| 2005-10-31 | $13.44 | $20.29 | 774,400 | — | — |
| 2005-10-28 | $13.04 | $19.69 | 467,200 | — | — |
| 2005-10-27 | $12.89 | $19.47 | 850,800 | — | — |
| 2005-10-26 | $12.95 | $19.56 | 1,068,800 | — | — |
| 2005-10-25 | $12.70 | $19.18 | 1,532,400 | — | — |
| 2005-10-24 | $13.20 | $19.94 | 1,112,400 | — | — |
| 2005-10-21 | $12.68 | $19.14 | 952,400 | — | — |
| 2005-10-20 | $12.52 | $18.90 | 2,260,000 | — | — |
| 2005-10-19 | $12.38 | $18.69 | 1,532,400 | — | — |
| 2005-10-18 | $11.75 | $17.75 | 1,574,800 | — | — |
| 2005-10-17 | $11.00 | $16.61 | 323,600 | — | — |
| 2005-10-14 | $11.13 | $16.80 | 272,800 | — | — |
| 2005-10-13 | $11.06 | $16.70 | 537,600 | — | — |
| 2005-10-12 | $11.14 | $16.82 | 354,800 | — | — |
| 2005-10-11 | $11.10 | $16.76 | 296,400 | — | — |
| 2005-10-10 | $11.38 | $17.18 | 120,800 | — | — |
| 2005-10-07 | $11.40 | $17.21 | 224,400 | — | — |
| 2005-10-06 | $11.25 | $16.99 | 434,400 | — | — |
| 2005-10-05 | $11.31 | $17.08 | 340,800 | — | — |
| 2005-10-04 | $11.55 | $17.45 | 351,200 | — | — |
| 2005-10-03 | $11.73 | $17.71 | 303,600 | — | — |
| 2005-09-30 | $11.57 | $17.47 | 215,200 | — | — |
| 2005-09-29 | $11.66 | $17.60 | 228,000 | — | — |
| 2005-09-28 | $11.36 | $17.16 | 432,400 | — | — |
| 2005-09-27 | $11.49 | $17.29 | 322,800 | — | — |
| 2005-09-26 | $11.39 | $17.14 | 521,200 | — | — |
| 2005-09-23 | $11.33 | $17.04 | 731,600 | — | — |
| 2005-09-22 | $11.61 | $17.48 | 428,000 | — | — |
| 2005-09-21 | $11.46 | $17.24 | 477,200 | — | — |
| 2005-09-20 | $11.92 | $17.94 | 386,800 | — | — |
| 2005-09-19 | $11.97 | $18.01 | 299,200 | — | — |
| 2005-09-16 | $11.98 | $18.02 | 1,252,800 | — | — |
| 2005-09-15 | $11.50 | $17.30 | 260,000 | — | — |
| 2005-09-14 | $11.39 | $17.14 | 248,400 | — | — |
| 2005-09-13 | $11.61 | $17.47 | 275,200 | — | — |
| 2005-09-12 | $11.66 | $17.55 | 316,800 | — | — |
| 2005-09-09 | $11.49 | $17.29 | 209,600 | — | — |
| 2005-09-08 | $11.47 | $17.26 | 220,400 | — | — |
| 2005-09-07 | $11.50 | $17.31 | 166,000 | — | — |
| 2005-09-06 | $11.62 | $17.49 | 229,600 | — | — |
| 2005-09-02 | $11.42 | $17.19 | 168,400 | — | — |
| 2005-09-01 | $11.62 | $17.48 | 191,600 | — | — |
| 2005-08-31 | $11.53 | $17.35 | 245,200 | — | — |
| 2005-08-30 | $11.41 | $17.17 | 164,000 | — | — |
| 2005-08-29 | $11.46 | $17.24 | 268,400 | — | — |
| 2005-08-26 | $11.30 | $17.01 | 237,200 | — | — |
| 2005-08-25 | $11.52 | $17.33 | 121,200 | — | — |
| 2005-08-24 | $11.51 | $17.33 | 263,200 | — | — |
| 2005-08-23 | $11.48 | $17.28 | 322,000 | — | — |
| 2005-08-22 | $11.48 | $17.27 | 274,800 | — | — |
| 2005-08-19 | $11.23 | $16.90 | 134,000 | — | — |
| 2005-08-18 | $11.20 | $16.85 | 148,800 | — | — |
| 2005-08-17 | $11.27 | $16.96 | 142,400 | — | — |
| 2005-08-16 | $11.28 | $16.97 | 182,400 | — | — |
| 2005-08-15 | $11.44 | $17.22 | 262,400 | — | — |
| 2005-08-12 | $11.31 | $17.02 | 207,600 | — | — |
| 2005-08-11 | $11.43 | $17.20 | 186,000 | — | — |
| 2005-08-10 | $11.35 | $17.08 | 203,600 | — | — |
| 2005-08-09 | $11.45 | $17.23 | 155,200 | — | — |
| 2005-08-08 | $11.43 | $17.21 | 228,800 | — | — |
| 2005-08-05 | $11.56 | $17.40 | 232,000 | — | — |
| 2005-08-04 | $11.87 | $17.86 | 259,200 | — | — |
| 2005-08-03 | $12.05 | $18.14 | 182,400 | — | — |
| 2005-08-02 | $12.19 | $18.34 | 269,600 | — | — |
| 2005-08-01 | $12.00 | $18.06 | 309,200 | — | — |
| 2005-07-29 | $11.90 | $17.91 | 206,400 | — | — |
| 2005-07-28 | $11.98 | $18.03 | 199,600 | — | — |
| 2005-07-27 | $11.73 | $17.65 | 356,000 | — | — |
| 2005-07-26 | $11.64 | $17.52 | 393,600 | — | — |
| 2005-07-25 | $11.47 | $17.26 | 352,400 | — | — |
| 2005-07-22 | $11.48 | $17.27 | 650,400 | — | — |
| 2005-07-21 | $11.50 | $17.31 | 613,600 | — | — |
| 2005-07-20 | $11.56 | $17.40 | 814,000 | — | — |
| 2005-07-19 | $11.91 | $17.92 | 414,800 | — | — |
| 2005-07-18 | $11.78 | $17.72 | 208,000 | — | — |
| 2005-07-15 | $11.78 | $17.73 | 286,000 | — | — |
| 2005-07-14 | $11.80 | $17.76 | 181,200 | — | — |
| 2005-07-13 | $11.95 | $17.99 | 136,000 | — | — |
| 2005-07-12 | $12.05 | $18.14 | 179,600 | — | — |
| 2005-07-11 | $12.00 | $18.06 | 262,000 | — | — |
| 2005-07-08 | $11.82 | $17.79 | 178,800 | — | — |
| 2005-07-07 | $11.50 | $17.31 | 171,600 | — | — |
| 2005-07-06 | $11.55 | $17.38 | 213,600 | — | — |
| 2005-07-05 | $11.51 | $17.32 | 243,600 | — | — |
| 2005-07-01 | $11.29 | $16.99 | 141,200 | — | — |
| 2005-06-30 | $11.15 | $16.78 | 158,400 | — | — |
| 2005-06-29 | $11.25 | $16.93 | 206,400 | — | — |
| 2005-06-28 | $11.20 | $16.86 | 265,600 | — | — |
| 2005-06-27 | $11.22 | $16.82 | 291,200 | — | — |
| 2005-06-24 | $11.03 | $16.53 | 374,000 | — | — |
| 2005-06-23 | $11.09 | $16.63 | 234,400 | — | — |
| 2005-06-22 | $11.27 | $16.89 | 302,000 | — | — |
| 2005-06-21 | $11.33 | $16.98 | 207,200 | — | — |
| 2005-06-20 | $11.35 | $17.01 | 270,800 | — | — |
| 2005-06-17 | $11.59 | $17.38 | 622,000 | — | — |
| 2005-06-16 | $11.70 | $17.55 | 441,600 | — | — |
| 2005-06-15 | $11.49 | $17.23 | 454,400 | — | — |
| 2005-06-14 | $11.25 | $16.87 | 298,400 | — | — |
| 2005-06-13 | $11.19 | $16.78 | 157,200 | — | — |
| 2005-06-10 | $11.15 | $16.72 | 137,200 | — | — |
| 2005-06-09 | $11.17 | $16.75 | 189,200 | — | — |
| 2005-06-08 | $11.01 | $16.50 | 149,600 | — | — |
| 2005-06-07 | $11.13 | $16.68 | 318,000 | — | — |
| 2005-06-06 | $11.03 | $16.53 | 294,400 | — | — |
| 2005-06-03 | $10.85 | $16.26 | 182,400 | — | — |
| 2005-06-02 | $10.92 | $16.38 | 222,400 | — | — |
| 2005-06-01 | $10.96 | $16.43 | 241,200 | — | — |
| 2005-05-31 | $10.94 | $16.40 | 222,000 | — | — |
| 2005-05-27 | $10.98 | $16.46 | 270,000 | — | — |
| 2005-05-26 | $10.92 | $16.37 | 576,400 | — | — |
| 2005-05-25 | $10.65 | $15.97 | 800,400 | — | — |
| 2005-05-24 | $11.33 | $16.98 | 144,400 | — | — |
| 2005-05-23 | $11.28 | $16.91 | 229,600 | — | — |
| 2005-05-20 | $11.25 | $16.87 | 244,400 | — | — |
| 2005-05-19 | $11.34 | $17.00 | 354,000 | — | — |
| 2005-05-18 | $11.22 | $16.83 | 245,600 | — | — |
| 2005-05-17 | $10.96 | $16.44 | 330,800 | — | — |
| 2005-05-16 | $11.04 | $16.55 | 228,000 | — | — |
| 2005-05-13 | $10.75 | $16.12 | 250,000 | — | — |
| 2005-05-12 | $10.96 | $16.44 | 378,000 | — | — |
| 2005-05-11 | $11.29 | $16.93 | 201,600 | — | — |
| 2005-05-10 | $11.08 | $16.62 | 279,600 | — | — |
| 2005-05-09 | $11.36 | $17.03 | 284,800 | — | — |
| 2005-05-06 | $11.11 | $16.66 | 270,400 | — | — |
| 2005-05-05 | $11.14 | $16.70 | 394,000 | — | — |
| 2005-05-04 | $11.25 | $16.87 | 420,400 | — | — |
| 2005-05-03 | $11.01 | $16.51 | 396,400 | — | — |
| 2005-05-02 | $10.88 | $16.32 | 278,800 | — | — |
| 2005-04-29 | $10.73 | $16.08 | 356,800 | — | — |
| 2005-04-28 | $10.53 | $15.78 | 411,200 | — | — |
| 2005-04-27 | $10.94 | $16.41 | 714,400 | — | — |
| 2005-04-26 | $10.53 | $15.78 | 395,200 | — | — |
| 2005-04-25 | $10.92 | $16.38 | 286,000 | — | — |
| 2005-04-22 | $10.52 | $15.78 | 610,800 | — | — |
| 2005-04-21 | $10.90 | $16.34 | 396,000 | — | — |
| 2005-04-20 | $10.70 | $16.05 | 515,600 | — | — |
| 2005-04-19 | $11.02 | $16.52 | 622,800 | — | — |
| 2005-04-18 | $10.91 | $16.35 | 736,000 | — | — |
| 2005-04-15 | $10.71 | $16.07 | 490,000 | — | — |
| 2005-04-14 | $10.88 | $16.31 | 614,800 | — | — |
| 2005-04-13 | $10.55 | $15.82 | 341,200 | — | — |
| 2005-04-12 | $10.58 | $15.87 | 344,800 | — | — |
| 2005-04-11 | $10.38 | $15.56 | 223,200 | — | — |
| 2005-04-08 | $10.58 | $15.86 | 359,600 | — | — |
| 2005-04-07 | $10.68 | $16.01 | 265,200 | — | — |
| 2005-04-06 | $10.53 | $15.80 | 430,400 | — | — |
| 2005-04-05 | $10.51 | $15.77 | 326,400 | — | — |
| 2005-04-04 | $10.36 | $15.53 | 197,600 | — | — |
| 2005-04-01 | $10.18 | $15.27 | 333,200 | — | — |
| 2005-03-31 | $10.36 | $15.54 | 471,600 | — | — |
| 2005-03-30 | $10.50 | $15.75 | 152,800 | — | — |
| 2005-03-29 | $10.36 | $15.53 | 340,000 | — | — |
| 2005-03-28 | $10.36 | $15.49 | 191,200 | — | — |
| 2005-03-24 | $10.43 | $15.58 | 188,800 | — | — |
| 2005-03-23 | $10.39 | $15.53 | 126,400 | — | — |
| 2005-03-22 | $10.44 | $15.60 | 295,200 | — | — |
| 2005-03-21 | $10.57 | $15.80 | 168,800 | — | — |
| 2005-03-18 | $10.60 | $15.84 | 666,400 | — | — |
| 2005-03-17 | $10.62 | $15.87 | 122,400 | — | — |
| 2005-03-16 | $10.61 | $15.86 | 150,800 | — | — |
| 2005-03-15 | $10.68 | $15.97 | 155,600 | — | — |
| 2005-03-14 | $10.77 | $16.09 | 149,600 | — | — |
| 2005-03-11 | $10.73 | $16.03 | 210,000 | — | — |
| 2005-03-10 | $10.78 | $16.10 | 236,800 | — | — |
| 2005-03-09 | $10.94 | $16.35 | 324,800 | — | — |
| 2005-03-08 | $10.96 | $16.38 | 197,200 | — | — |
| 2005-03-07 | $11.07 | $16.55 | 202,400 | — | — |
| 2005-03-04 | $11.04 | $16.50 | 212,400 | — | — |
| 2005-03-03 | $10.89 | $16.28 | 362,000 | — | — |
| 2005-03-02 | $11.00 | $16.44 | 235,200 | — | — |
| 2005-03-01 | $11.00 | $16.44 | 246,000 | — | — |
| 2005-02-28 | $10.83 | $16.18 | 349,200 | — | — |
| 2005-02-25 | $11.04 | $16.50 | 306,000 | — | — |
| 2005-02-24 | $10.82 | $16.17 | 192,400 | — | — |
| 2005-02-23 | $10.66 | $15.93 | 313,600 | — | — |
| 2005-02-22 | $10.78 | $16.10 | 381,600 | — | — |
| 2005-02-18 | $10.97 | $16.39 | 138,800 | — | — |
| 2005-02-17 | $11.00 | $16.44 | 376,400 | — | — |
| 2005-02-16 | $11.13 | $16.63 | 402,000 | — | — |
| 2005-02-15 | $11.17 | $16.69 | 355,600 | — | — |
| 2005-02-14 | $11.25 | $16.81 | 398,400 | — | — |
| 2005-02-11 | $11.18 | $16.71 | 313,200 | — | — |
| 2005-02-10 | $11.03 | $16.48 | 413,600 | — | — |
| 2005-02-09 | $11.05 | $16.51 | 363,600 | — | — |
| 2005-02-08 | $11.22 | $16.76 | 636,800 | — | — |
| 2005-02-07 | $11.13 | $16.63 | 382,000 | — | — |
| 2005-02-04 | $11.21 | $16.75 | 322,400 | — | — |
| 2005-02-03 | $11.11 | $16.60 | 483,600 | — | — |
| 2005-02-02 | $11.10 | $16.58 | 429,200 | — | — |
| 2005-02-01 | $10.99 | $16.43 | 712,400 | — | — |
| 2005-01-31 | $10.87 | $16.24 | 878,400 | — | — |
| 2005-01-28 | $10.39 | $15.52 | 424,000 | — | — |
| 2005-01-27 | $10.47 | $15.64 | 638,800 | — | — |
| 2005-01-26 | $10.33 | $15.44 | 840,400 | — | — |
| 2005-01-25 | $10.25 | $15.32 | 806,000 | — | — |
| 2005-01-24 | $10.25 | $15.32 | 1,282,000 | — | — |
| 2005-01-21 | $10.15 | $15.16 | 817,600 | — | — |
| 2005-01-20 | $10.34 | $15.45 | 1,261,200 | — | — |
| 2005-01-19 | $10.15 | $15.17 | 582,800 | — | — |
| 2005-01-18 | $10.15 | $15.16 | 458,400 | — | — |
| 2005-01-14 | $10.16 | $15.19 | 366,800 | — | — |
| 2005-01-13 | $10.10 | $15.10 | 211,200 | — | — |
| 2005-01-12 | $10.21 | $15.25 | 252,000 | — | — |
| 2005-01-11 | $10.18 | $15.21 | 369,600 | — | — |
| 2005-01-10 | $10.10 | $15.10 | 426,000 | — | — |
| 2005-01-07 | $10.07 | $15.05 | 306,400 | — | — |
| 2005-01-06 | $10.13 | $15.13 | 380,800 | — | — |
| 2005-01-05 | $10.22 | $15.28 | 387,600 | — | — |
| 2005-01-04 | $10.22 | $15.27 | 338,800 | — | — |
| 2005-01-03 | $10.23 | $15.28 | 292,400 | — | — |