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
- 2002-09-11 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 | $14.17 | $14.17 | 105,900 | — | — |
| 2005-12-29 | $14.59 | $14.59 | 63,450 | — | — |
| 2005-12-28 | $14.40 | $14.40 | 136,800 | — | — |
| 2005-12-27 | $15.00 | $15.00 | 264,150 | — | — |
| 2005-12-23 | $15.11 | $15.11 | 58,950 | — | — |
| 2005-12-22 | $14.86 | $14.86 | 115,500 | — | — |
| 2005-12-21 | $14.33 | $14.33 | 156,600 | — | — |
| 2005-12-20 | $13.91 | $13.91 | 222,000 | — | — |
| 2005-12-19 | $14.38 | $14.38 | 179,700 | — | — |
| 2005-12-16 | $14.91 | $14.91 | 178,500 | — | — |
| 2005-12-15 | $14.75 | $14.75 | 150,000 | — | — |
| 2005-12-14 | $14.68 | $14.68 | 107,700 | — | — |
| 2005-12-13 | $14.41 | $14.41 | 116,100 | — | — |
| 2005-12-12 | $14.47 | $14.47 | 201,750 | — | — |
| 2005-12-09 | $14.35 | $14.35 | 241,350 | — | — |
| 2005-12-08 | $14.04 | $14.04 | 164,850 | — | — |
| 2005-12-07 | $14.26 | $14.26 | 312,750 | — | — |
| 2005-12-06 | $13.93 | $13.93 | 141,150 | — | — |
| 2005-12-05 | $13.58 | $13.58 | 181,350 | — | — |
| 2005-12-02 | $13.60 | $13.60 | 70,200 | — | — |
| 2005-12-01 | $13.59 | $13.59 | 186,600 | — | — |
| 2005-11-30 | $13.14 | $13.14 | 300,750 | — | — |
| 2005-11-29 | $13.57 | $13.57 | 302,100 | — | — |
| 2005-11-28 | $13.37 | $13.37 | 379,800 | — | — |
| 2005-11-25 | $14.87 | $14.87 | 15,300 | — | — |
| 2005-11-23 | $14.77 | $14.77 | 67,950 | — | — |
| 2005-11-22 | $14.63 | $14.63 | 267,600 | — | — |
| 2005-11-21 | $14.35 | $14.35 | 351,300 | — | — |
| 2005-11-18 | $14.79 | $14.79 | 90,750 | — | — |
| 2005-11-17 | $14.64 | $14.64 | 76,200 | — | — |
| 2005-11-16 | $14.44 | $14.44 | 100,200 | — | — |
| 2005-11-15 | $14.21 | $14.21 | 193,800 | — | — |
| 2005-11-14 | $14.38 | $14.38 | 154,500 | — | — |
| 2005-11-11 | $14.07 | $14.07 | 104,550 | — | — |
| 2005-11-10 | $14.00 | $14.00 | 109,500 | — | — |
| 2005-11-09 | $13.88 | $13.88 | 90,900 | — | — |
| 2005-11-08 | $13.91 | $13.91 | 260,250 | — | — |
| 2005-11-07 | $13.86 | $13.86 | 211,500 | — | — |
| 2005-11-04 | $13.74 | $13.74 | 153,150 | — | — |
| 2005-11-03 | $13.77 | $13.77 | 174,900 | — | — |
| 2005-11-02 | $13.71 | $13.71 | 273,000 | — | — |
| 2005-11-01 | $13.29 | $13.29 | 106,200 | — | — |
| 2005-10-31 | $13.32 | $13.32 | 477,450 | — | — |
| 2005-10-28 | $12.25 | $12.25 | 285,000 | — | — |
| 2005-10-27 | $11.97 | $11.97 | 277,800 | — | — |
| 2005-10-26 | $11.74 | $11.74 | 383,250 | — | — |
| 2005-10-25 | $11.02 | $11.02 | 69,150 | — | — |
| 2005-10-24 | $11.23 | $11.23 | 164,700 | — | — |
| 2005-10-21 | $10.44 | $10.44 | 128,250 | — | — |
| 2005-10-20 | $10.20 | $10.20 | 80,700 | — | — |
| 2005-10-19 | $10.31 | $10.31 | 108,900 | — | — |
| 2005-10-18 | $10.06 | $10.06 | 83,250 | — | — |
| 2005-10-17 | $10.63 | $10.63 | 38,550 | — | — |
| 2005-10-14 | $10.57 | $10.57 | 70,050 | — | — |
| 2005-10-13 | $10.32 | $10.32 | 112,500 | — | — |
| 2005-10-12 | $10.49 | $10.49 | 88,800 | — | — |
| 2005-10-11 | $10.62 | $10.62 | 262,800 | — | — |
| 2005-10-10 | $10.27 | $10.27 | 97,050 | — | — |
| 2005-10-07 | $10.18 | $10.18 | 94,800 | — | — |
| 2005-10-06 | $10.12 | $10.12 | 158,700 | — | — |
| 2005-10-05 | $10.11 | $10.11 | 122,700 | — | — |
| 2005-10-04 | $10.27 | $10.27 | 76,350 | — | — |
| 2005-10-03 | $10.34 | $10.34 | 90,300 | — | — |
| 2005-09-30 | $10.47 | $10.47 | 95,250 | — | — |
| 2005-09-29 | $10.56 | $10.56 | 95,700 | — | — |
| 2005-09-28 | $10.12 | $10.12 | 173,400 | — | — |
| 2005-09-27 | $10.47 | $10.47 | 94,950 | — | — |
| 2005-09-26 | $10.29 | $10.29 | 125,700 | — | — |
| 2005-09-23 | $10.15 | $10.15 | 174,000 | — | — |
| 2005-09-22 | $10.02 | $10.02 | 144,150 | — | — |
| 2005-09-21 | $10.06 | $10.06 | 298,050 | — | — |
| 2005-09-20 | $10.70 | $10.70 | 40,050 | — | — |
| 2005-09-19 | $11.19 | $11.19 | 111,600 | — | — |
| 2005-09-16 | $11.62 | $11.62 | 197,700 | — | — |
| 2005-09-15 | $11.05 | $11.05 | 40,950 | — | — |
| 2005-09-14 | $11.17 | $11.17 | 37,800 | — | — |
| 2005-09-13 | $11.11 | $11.11 | 24,000 | — | — |
| 2005-09-12 | $11.08 | $11.08 | 103,050 | — | — |
| 2005-09-09 | $11.03 | $11.03 | 129,150 | — | — |
| 2005-09-08 | $10.96 | $10.96 | 41,550 | — | — |
| 2005-09-07 | $11.50 | $11.50 | 64,950 | — | — |
| 2005-09-06 | $11.59 | $11.59 | 102,300 | — | — |
| 2005-09-02 | $11.29 | $11.29 | 50,100 | — | — |
| 2005-09-01 | $11.10 | $11.10 | 214,650 | — | — |
| 2005-08-31 | $10.70 | $10.70 | 105,900 | — | — |
| 2005-08-30 | $10.72 | $10.72 | 83,550 | — | — |
| 2005-08-29 | $11.00 | $11.00 | 139,050 | — | — |
| 2005-08-26 | $10.91 | $10.91 | 70,050 | — | — |
| 2005-08-25 | $11.32 | $11.32 | 62,850 | — | — |
| 2005-08-24 | $11.25 | $11.25 | 225,450 | — | — |
| 2005-08-23 | $11.50 | $11.50 | 91,800 | — | — |
| 2005-08-22 | $11.49 | $11.49 | 65,550 | — | — |
| 2005-08-19 | $11.43 | $11.43 | 67,200 | — | — |
| 2005-08-18 | $11.44 | $11.44 | 70,050 | — | — |
| 2005-08-17 | $11.43 | $11.43 | 60,450 | — | — |
| 2005-08-16 | $11.45 | $11.45 | 124,200 | — | — |
| 2005-08-15 | $11.95 | $11.95 | 53,550 | — | — |
| 2005-08-12 | $11.79 | $11.79 | 59,250 | — | — |
| 2005-08-11 | $12.23 | $12.23 | 38,250 | — | — |
| 2005-08-10 | $11.95 | $11.95 | 49,650 | — | — |
| 2005-08-09 | $11.97 | $11.97 | 54,750 | — | — |
| 2005-08-08 | $11.76 | $11.76 | 71,700 | — | — |
| 2005-08-05 | $11.79 | $11.79 | 65,250 | — | — |
| 2005-08-04 | $11.79 | $11.79 | 130,650 | — | — |
| 2005-08-03 | $12.16 | $12.16 | 120,600 | — | — |
| 2005-08-02 | $12.35 | $12.35 | 81,900 | — | — |
| 2005-08-01 | $12.12 | $12.12 | 112,800 | — | — |
| 2005-07-29 | $12.05 | $12.05 | 102,600 | — | — |
| 2005-07-28 | $12.36 | $12.36 | 101,550 | — | — |
| 2005-07-27 | $12.05 | $12.05 | 99,000 | — | — |
| 2005-07-26 | $12.17 | $12.17 | 131,550 | — | — |
| 2005-07-25 | $11.58 | $11.58 | 183,750 | — | — |
| 2005-07-22 | $11.93 | $11.93 | 539,400 | — | — |
| 2005-07-21 | $11.55 | $11.55 | 314,100 | — | — |
| 2005-07-20 | $12.05 | $12.05 | 266,550 | — | — |
| 2005-07-19 | $11.72 | $11.72 | 253,500 | — | — |
| 2005-07-18 | $11.49 | $11.49 | 142,950 | — | — |
| 2005-07-15 | $11.49 | $11.49 | 290,850 | — | — |
| 2005-07-14 | $11.34 | $11.34 | 342,600 | — | — |
| 2005-07-13 | $11.12 | $11.12 | 248,700 | — | — |
| 2005-07-12 | $11.16 | $11.16 | 263,250 | — | — |
| 2005-07-11 | $10.87 | $10.87 | 472,350 | — | — |
| 2005-07-08 | $10.75 | $10.75 | 396,750 | — | — |
| 2005-07-07 | $10.69 | $10.69 | 1,443,450 | — | — |
| 2005-07-06 | $12.11 | $12.11 | 260,700 | — | — |
| 2005-07-05 | $12.00 | $12.00 | 227,250 | — | — |
| 2005-07-01 | $11.93 | $11.93 | 86,250 | — | — |
| 2005-06-30 | $11.87 | $11.87 | 94,200 | — | — |
| 2005-06-29 | $11.99 | $11.99 | 147,150 | — | — |
| 2005-06-28 | $11.98 | $11.98 | 151,500 | — | — |
| 2005-06-27 | $11.83 | $11.83 | 170,550 | — | — |
| 2005-06-24 | $11.75 | $11.75 | 224,400 | — | — |
| 2005-06-23 | $11.67 | $11.67 | 133,350 | — | — |
| 2005-06-22 | $11.67 | $11.67 | 305,100 | — | — |
| 2005-06-21 | $11.65 | $11.65 | 180,450 | — | — |
| 2005-06-20 | $12.05 | $12.05 | 123,450 | — | — |
| 2005-06-17 | $12.31 | $12.31 | 157,350 | — | — |
| 2005-06-16 | $12.33 | $12.33 | 156,900 | — | — |
| 2005-06-15 | $12.25 | $12.25 | 148,800 | — | — |
| 2005-06-14 | $12.27 | $12.27 | 482,400 | — | — |
| 2005-06-13 | $12.50 | $12.50 | 141,450 | — | — |
| 2005-06-10 | $12.62 | $12.62 | 112,500 | — | — |
| 2005-06-09 | $12.52 | $12.52 | 118,950 | — | — |
| 2005-06-08 | $12.37 | $12.37 | 157,950 | — | — |
| 2005-06-07 | $12.86 | $12.86 | 160,500 | — | — |
| 2005-06-06 | $13.13 | $13.13 | 107,100 | — | — |
| 2005-06-03 | $12.93 | $12.93 | 98,250 | — | — |
| 2005-06-02 | $12.92 | $12.92 | 79,950 | — | — |
| 2005-06-01 | $12.70 | $12.70 | 125,550 | — | — |
| 2005-05-31 | $12.17 | $12.17 | 190,350 | — | — |
| 2005-05-27 | $11.83 | $11.83 | 69,300 | — | — |
| 2005-05-26 | $11.89 | $11.89 | 92,850 | — | — |
| 2005-05-25 | $11.84 | $11.84 | 152,400 | — | — |
| 2005-05-24 | $11.79 | $11.79 | 153,000 | — | — |
| 2005-05-23 | $12.01 | $12.01 | 125,700 | — | — |
| 2005-05-20 | $11.97 | $11.97 | 96,300 | — | — |
| 2005-05-19 | $11.60 | $11.60 | 231,600 | — | — |
| 2005-05-18 | $11.75 | $11.75 | 297,000 | — | — |
| 2005-05-17 | $11.37 | $11.37 | 194,400 | — | — |
| 2005-05-16 | $11.09 | $11.09 | 92,550 | — | — |
| 2005-05-13 | $10.63 | $10.63 | 118,050 | — | — |
| 2005-05-12 | $10.63 | $10.63 | 93,150 | — | — |
| 2005-05-11 | $11.14 | $11.14 | 75,450 | — | — |
| 2005-05-10 | $10.98 | $10.98 | 96,600 | — | — |
| 2005-05-09 | $11.39 | $11.39 | 94,200 | — | — |
| 2005-05-06 | $11.17 | $11.17 | 128,850 | — | — |
| 2005-05-05 | $11.19 | $11.19 | 103,950 | — | — |
| 2005-05-04 | $11.31 | $11.31 | 248,400 | — | — |
| 2005-05-03 | $10.78 | $10.78 | 91,050 | — | — |
| 2005-05-02 | $10.67 | $10.67 | 118,050 | — | — |
| 2005-04-29 | $10.19 | $10.19 | 251,400 | — | — |
| 2005-04-28 | $10.00 | $10.00 | 136,350 | — | — |
| 2005-04-27 | $10.23 | $10.23 | 199,950 | — | — |
| 2005-04-26 | $10.19 | $10.19 | 233,100 | — | — |
| 2005-04-25 | $10.65 | $10.65 | 157,800 | — | — |
| 2005-04-22 | $10.83 | $10.83 | 324,300 | — | — |
| 2005-04-21 | $11.53 | $11.53 | 185,850 | — | — |
| 2005-04-20 | $11.17 | $11.17 | 200,100 | — | — |
| 2005-04-19 | $11.00 | $11.00 | 206,850 | — | — |
| 2005-04-18 | $10.27 | $10.27 | 165,000 | — | — |
| 2005-04-15 | $10.04 | $10.04 | 189,750 | — | — |
| 2005-04-14 | $10.63 | $10.63 | 190,500 | — | — |
| 2005-04-13 | $11.27 | $11.27 | 101,550 | — | — |
| 2005-04-12 | $11.68 | $11.68 | 137,700 | — | — |
| 2005-04-11 | $11.47 | $11.47 | 216,900 | — | — |
| 2005-04-08 | $11.73 | $11.73 | 221,100 | — | — |
| 2005-04-07 | $12.50 | $12.50 | 48,450 | — | — |
| 2005-04-06 | $12.57 | $12.57 | 87,000 | — | — |
| 2005-04-05 | $12.43 | $12.43 | 54,000 | — | — |
| 2005-04-04 | $12.39 | $12.39 | 184,650 | — | — |
| 2005-04-01 | $12.47 | $12.47 | 133,800 | — | — |
| 2005-03-31 | $12.39 | $12.39 | 306,450 | — | — |
| 2005-03-30 | $12.33 | $12.33 | 328,650 | — | — |
| 2005-03-29 | $12.92 | $12.92 | 162,300 | — | — |
| 2005-03-28 | $13.47 | $13.47 | 71,550 | — | — |
| 2005-03-24 | $13.51 | $13.51 | 117,750 | — | — |
| 2005-03-23 | $13.46 | $13.46 | 125,400 | — | — |
| 2005-03-22 | $13.97 | $13.97 | 89,400 | — | — |
| 2005-03-21 | $14.08 | $14.08 | 46,350 | — | — |
| 2005-03-18 | $14.06 | $14.06 | 174,150 | — | — |
| 2005-03-17 | $14.64 | $14.64 | 69,450 | — | — |
| 2005-03-16 | $14.55 | $14.55 | 87,600 | — | — |
| 2005-03-15 | $14.56 | $14.56 | 160,200 | — | — |
| 2005-03-14 | $14.71 | $14.71 | 115,350 | — | — |
| 2005-03-11 | $15.00 | $15.00 | 144,900 | — | — |
| 2005-03-10 | $14.45 | $14.45 | 333,900 | — | — |
| 2005-03-09 | $15.49 | $15.49 | 138,450 | — | — |
| 2005-03-08 | $15.47 | $15.47 | 183,000 | — | — |
| 2005-03-07 | $15.74 | $15.74 | 240,750 | — | — |
| 2005-03-04 | $15.17 | $15.17 | 132,600 | — | — |
| 2005-03-03 | $15.01 | $15.01 | 194,550 | — | — |
| 2005-03-02 | $14.79 | $14.79 | 132,600 | — | — |
| 2005-03-01 | $15.06 | $15.06 | 115,200 | — | — |
| 2005-02-28 | $14.80 | $14.80 | 407,850 | — | — |
| 2005-02-25 | $14.17 | $14.17 | 227,700 | — | — |
| 2005-02-24 | $13.95 | $13.95 | 156,450 | — | — |
| 2005-02-23 | $13.93 | $13.93 | 85,050 | — | — |
| 2005-02-22 | $13.85 | $13.85 | 141,300 | — | — |
| 2005-02-18 | $14.27 | $14.27 | 116,850 | — | — |
| 2005-02-17 | $14.50 | $14.50 | 242,400 | — | — |
| 2005-02-16 | $15.15 | $15.15 | 75,900 | — | — |
| 2005-02-15 | $14.79 | $14.79 | 87,750 | — | — |
| 2005-02-14 | $14.98 | $14.98 | 42,600 | — | — |
| 2005-02-11 | $14.80 | $14.80 | 134,550 | — | — |
| 2005-02-10 | $14.74 | $14.74 | 166,200 | — | — |
| 2005-02-09 | $14.90 | $14.90 | 66,450 | — | — |
| 2005-02-08 | $15.11 | $15.11 | 178,350 | — | — |
| 2005-02-07 | $14.57 | $14.57 | 166,350 | — | — |
| 2005-02-04 | $15.03 | $15.03 | 122,400 | — | — |
| 2005-02-03 | $15.33 | $15.33 | 184,800 | — | — |
| 2005-02-02 | $15.27 | $15.27 | 190,350 | — | — |
| 2005-02-01 | $15.21 | $15.21 | 169,800 | — | — |
| 2005-01-31 | $15.61 | $15.61 | 151,350 | — | — |
| 2005-01-28 | $14.95 | $14.95 | 114,150 | — | — |
| 2005-01-27 | $15.00 | $15.00 | 188,400 | — | — |
| 2005-01-26 | $14.87 | $14.87 | 304,200 | — | — |
| 2005-01-25 | $13.60 | $13.60 | 87,300 | — | — |
| 2005-01-24 | $13.37 | $13.37 | 71,550 | — | — |
| 2005-01-21 | $13.51 | $13.51 | 120,900 | — | — |
| 2005-01-20 | $13.81 | $13.81 | 51,450 | — | — |
| 2005-01-19 | $13.97 | $13.97 | 82,800 | — | — |
| 2005-01-18 | $14.38 | $14.38 | 145,200 | — | — |
| 2005-01-14 | $14.31 | $14.31 | 127,800 | — | — |
| 2005-01-13 | $13.87 | $13.87 | 269,550 | — | — |
| 2005-01-12 | $14.18 | $14.18 | 93,000 | — | — |
| 2005-01-11 | $14.27 | $14.27 | 100,650 | — | — |
| 2005-01-10 | $14.39 | $14.39 | 124,950 | — | — |
| 2005-01-07 | $14.31 | $14.31 | 117,300 | — | — |
| 2005-01-06 | $14.72 | $14.72 | 220,800 | — | — |
| 2005-01-05 | $14.34 | $14.34 | 200,700 | — | — |
| 2005-01-04 | $14.80 | $14.80 | 159,750 | — | — |
| 2005-01-03 | $15.28 | $15.28 | 214,650 | — | — |