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
- 1987-07-30 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 | $13.19 | $28.08 | 163,600 | — | — |
| 2005-12-29 | $13.18 | $28.06 | 181,000 | — | — |
| 2005-12-28 | $13.20 | $28.10 | 225,100 | — | — |
| 2005-12-27 | $13.17 | $28.04 | 130,400 | — | — |
| 2005-12-23 | $13.20 | $28.10 | 158,900 | — | — |
| 2005-12-22 | $13.20 | $28.10 | 247,400 | — | — |
| 2005-12-21 | $13.08 | $27.85 | 182,100 | — | — |
| 2005-12-20 | $12.95 | $27.57 | 162,800 | — | — |
| 2005-12-19 | $13.02 | $27.72 | 176,700 | — | — |
| 2005-12-16 | $13.09 | $27.87 | 180,100 | — | — |
| 2005-12-15 | $12.89 | $27.44 | 144,500 | — | — |
| 2005-12-14 | $13.02 | $27.72 | 233,900 | — | — |
| 2005-12-13 | $13.01 | $27.70 | 403,700 | — | — |
| 2005-12-12 | $12.91 | $27.48 | 244,600 | — | — |
| 2005-12-09 | $12.74 | $27.12 | 196,600 | — | — |
| 2005-12-08 | $12.62 | $26.87 | 668,600 | — | — |
| 2005-12-07 | $12.56 | $26.74 | 136,600 | — | — |
| 2005-12-06 | $12.63 | $26.89 | 246,400 | — | — |
| 2005-12-05 | $12.67 | $26.97 | 178,600 | — | — |
| 2005-12-02 | $12.81 | $27.27 | 191,600 | — | — |
| 2005-12-01 | $12.87 | $27.40 | 420,900 | — | — |
| 2005-11-30 | $12.69 | $27.02 | 246,100 | — | — |
| 2005-11-29 | $12.79 | $27.23 | 235,700 | — | — |
| 2005-11-28 | $12.81 | $27.27 | 286,200 | — | — |
| 2005-11-25 | $12.76 | $27.16 | 136,100 | — | — |
| 2005-11-23 | $12.90 | $27.46 | 165,100 | — | — |
| 2005-11-22 | $12.84 | $27.33 | 375,400 | — | — |
| 2005-11-21 | $12.70 | $27.04 | 365,000 | — | — |
| 2005-11-18 | $12.70 | $27.04 | 265,400 | — | — |
| 2005-11-17 | $12.65 | $26.93 | 281,400 | — | — |
| 2005-11-16 | $12.45 | $26.50 | 285,400 | — | — |
| 2005-11-15 | $12.45 | $26.50 | 256,600 | — | — |
| 2005-11-14 | $12.45 | $26.50 | 191,500 | — | — |
| 2005-11-11 | $12.58 | $26.78 | 115,900 | — | — |
| 2005-11-10 | $12.47 | $26.55 | 406,900 | — | — |
| 2005-11-09 | $12.41 | $26.42 | 217,000 | — | — |
| 2005-11-08 | $12.43 | $26.46 | 168,400 | — | — |
| 2005-11-07 | $12.41 | $26.42 | 356,200 | — | — |
| 2005-11-04 | $12.51 | $26.63 | 214,400 | — | — |
| 2005-11-03 | $12.71 | $27.06 | 216,800 | — | — |
| 2005-11-02 | $12.68 | $26.99 | 387,700 | — | — |
| 2005-11-01 | $12.57 | $26.76 | 398,800 | — | — |
| 2005-10-31 | $12.69 | $27.02 | 276,100 | — | — |
| 2005-10-28 | $12.60 | $26.82 | 281,700 | — | — |
| 2005-10-27 | $12.43 | $26.46 | 442,800 | — | — |
| 2005-10-26 | $12.61 | $26.61 | 429,100 | — | — |
| 2005-10-25 | $12.68 | $26.76 | 443,500 | — | — |
| 2005-10-24 | $13.13 | $27.71 | 174,700 | — | — |
| 2005-10-21 | $12.81 | $27.03 | 149,400 | — | — |
| 2005-10-20 | $12.76 | $26.93 | 271,900 | — | — |
| 2005-10-19 | $12.98 | $27.39 | 497,500 | — | — |
| 2005-10-18 | $12.85 | $27.12 | 234,500 | — | — |
| 2005-10-17 | $13.06 | $27.56 | 430,400 | — | — |
| 2005-10-14 | $13.12 | $27.68 | 422,900 | — | — |
| 2005-10-13 | $12.77 | $26.95 | 430,700 | — | — |
| 2005-10-12 | $12.86 | $27.14 | 444,800 | — | — |
| 2005-10-11 | $12.93 | $27.28 | 327,100 | — | — |
| 2005-10-10 | $13.03 | $27.49 | 231,900 | — | — |
| 2005-10-07 | $12.96 | $27.35 | 362,600 | — | — |
| 2005-10-06 | $12.96 | $27.35 | 473,900 | — | — |
| 2005-10-05 | $12.84 | $27.09 | 505,200 | — | — |
| 2005-10-04 | $13.00 | $27.43 | 189,000 | — | — |
| 2005-10-03 | $13.03 | $27.49 | 215,400 | — | — |
| 2005-09-30 | $13.17 | $27.79 | 196,500 | — | — |
| 2005-09-29 | $13.27 | $28.00 | 490,900 | — | — |
| 2005-09-28 | $13.07 | $27.58 | 702,400 | — | — |
| 2005-09-27 | $12.88 | $27.18 | 285,400 | — | — |
| 2005-09-26 | $12.94 | $27.30 | 273,500 | — | — |
| 2005-09-23 | $12.54 | $26.46 | 205,600 | — | — |
| 2005-09-22 | $12.61 | $26.61 | 304,100 | — | — |
| 2005-09-21 | $12.45 | $26.27 | 305,700 | — | — |
| 2005-09-20 | $12.52 | $26.42 | 252,600 | — | — |
| 2005-09-19 | $12.51 | $26.40 | 212,300 | — | — |
| 2005-09-16 | $12.74 | $26.88 | 216,000 | — | — |
| 2005-09-15 | $12.70 | $26.80 | 338,700 | — | — |
| 2005-09-14 | $12.71 | $26.82 | 227,700 | — | — |
| 2005-09-13 | $12.63 | $26.65 | 124,400 | — | — |
| 2005-09-12 | $12.72 | $26.84 | 175,500 | — | — |
| 2005-09-09 | $12.87 | $27.16 | 198,800 | — | — |
| 2005-09-08 | $12.76 | $26.93 | 146,000 | — | — |
| 2005-09-07 | $12.76 | $26.93 | 203,700 | — | — |
| 2005-09-06 | $12.81 | $27.03 | 313,900 | — | — |
| 2005-09-02 | $12.56 | $26.50 | 248,100 | — | — |
| 2005-09-01 | $12.50 | $26.38 | 307,700 | — | — |
| 2005-08-31 | $12.33 | $26.02 | 554,100 | — | — |
| 2005-08-30 | $12.07 | $25.47 | 206,500 | — | — |
| 2005-08-29 | $12.09 | $25.51 | 249,600 | — | — |
| 2005-08-26 | $12.06 | $25.45 | 240,200 | — | — |
| 2005-08-25 | $12.14 | $25.62 | 555,900 | — | — |
| 2005-08-24 | $12.18 | $25.70 | 371,900 | — | — |
| 2005-08-23 | $12.25 | $25.85 | 250,800 | — | — |
| 2005-08-22 | $12.41 | $26.19 | 422,900 | — | — |
| 2005-08-19 | $12.25 | $25.85 | 358,100 | — | — |
| 2005-08-18 | $12.18 | $25.70 | 276,900 | — | — |
| 2005-08-17 | $12.28 | $25.91 | 226,500 | — | — |
| 2005-08-16 | $12.43 | $26.23 | 182,100 | — | — |
| 2005-08-15 | $12.57 | $26.52 | 315,300 | — | — |
| 2005-08-12 | $12.65 | $26.69 | 264,500 | — | — |
| 2005-08-11 | $12.67 | $26.74 | 192,100 | — | — |
| 2005-08-10 | $12.47 | $26.31 | 251,100 | — | — |
| 2005-08-09 | $12.51 | $26.40 | 156,100 | — | — |
| 2005-08-08 | $12.41 | $26.19 | 147,100 | — | — |
| 2005-08-05 | $12.45 | $26.27 | 295,200 | — | — |
| 2005-08-04 | $12.50 | $26.38 | 415,800 | — | — |
| 2005-08-03 | $12.59 | $26.57 | 264,300 | — | — |
| 2005-08-02 | $12.37 | $26.10 | 178,200 | — | — |
| 2005-08-01 | $12.36 | $26.08 | 127,600 | — | — |
| 2005-07-29 | $12.31 | $25.98 | 260,100 | — | — |
| 2005-07-28 | $12.33 | $26.02 | 197,800 | — | — |
| 2005-07-27 | $12.18 | $25.70 | 264,400 | — | — |
| 2005-07-26 | $12.17 | $25.44 | 98,000 | — | — |
| 2005-07-25 | $12.16 | $25.42 | 143,900 | — | — |
| 2005-07-22 | $12.16 | $25.42 | 110,400 | — | — |
| 2005-07-21 | $12.24 | $25.59 | 168,900 | — | — |
| 2005-07-20 | $12.19 | $25.48 | 213,700 | — | — |
| 2005-07-19 | $12.04 | $25.17 | 145,700 | — | — |
| 2005-07-18 | $12.03 | $25.15 | 181,000 | — | — |
| 2005-07-15 | $12.01 | $25.11 | 71,700 | — | — |
| 2005-07-14 | $12.05 | $25.19 | 215,400 | — | — |
| 2005-07-13 | $12.03 | $25.15 | 140,600 | — | — |
| 2005-07-12 | $11.97 | $25.02 | 149,700 | — | — |
| 2005-07-11 | $11.83 | $24.73 | 150,500 | — | — |
| 2005-07-08 | $11.64 | $24.33 | 125,000 | — | — |
| 2005-07-07 | $11.50 | $24.04 | 162,200 | — | — |
| 2005-07-06 | $11.61 | $24.27 | 188,100 | — | — |
| 2005-07-05 | $11.59 | $24.23 | 134,200 | — | — |
| 2005-07-01 | $11.60 | $24.25 | 141,500 | — | — |
| 2005-06-30 | $11.58 | $24.21 | 178,600 | — | — |
| 2005-06-29 | $11.60 | $24.25 | 138,400 | — | — |
| 2005-06-28 | $11.48 | $24.00 | 170,600 | — | — |
| 2005-06-27 | $11.46 | $23.96 | 313,300 | — | — |
| 2005-06-24 | $11.44 | $23.92 | 85,700 | — | — |
| 2005-06-23 | $11.47 | $23.98 | 371,000 | — | — |
| 2005-06-22 | $11.64 | $24.33 | 197,500 | — | — |
| 2005-06-21 | $11.68 | $24.42 | 267,700 | — | — |
| 2005-06-20 | $11.61 | $24.27 | 187,900 | — | — |
| 2005-06-17 | $11.74 | $24.54 | 207,900 | — | — |
| 2005-06-16 | $11.50 | $24.04 | 105,200 | — | — |
| 2005-06-15 | $11.41 | $23.85 | 123,700 | — | — |
| 2005-06-14 | $11.37 | $23.77 | 162,300 | — | — |
| 2005-06-13 | $11.37 | $23.77 | 107,000 | — | — |
| 2005-06-10 | $11.42 | $23.87 | 122,200 | — | — |
| 2005-06-09 | $11.48 | $24.00 | 228,300 | — | — |
| 2005-06-08 | $11.43 | $23.89 | 196,400 | — | — |
| 2005-06-07 | $11.54 | $24.12 | 301,300 | — | — |
| 2005-06-06 | $11.47 | $23.98 | 158,700 | — | — |
| 2005-06-03 | $11.47 | $23.98 | 160,400 | — | — |
| 2005-06-02 | $11.63 | $24.31 | 141,900 | — | — |
| 2005-06-01 | $11.49 | $24.02 | 231,800 | — | — |
| 2005-05-31 | $11.47 | $23.98 | 210,900 | — | — |
| 2005-05-27 | $11.65 | $24.35 | 168,500 | — | — |
| 2005-05-26 | $11.60 | $24.25 | 137,800 | — | — |
| 2005-05-25 | $11.62 | $24.29 | 399,100 | — | — |
| 2005-05-24 | $11.66 | $24.38 | 142,000 | — | — |
| 2005-05-23 | $11.69 | $24.44 | 240,000 | — | — |
| 2005-05-20 | $11.69 | $24.44 | 468,700 | — | — |
| 2005-05-19 | $11.87 | $24.81 | 135,000 | — | — |
| 2005-05-18 | $11.83 | $24.73 | 376,100 | — | — |
| 2005-05-17 | $11.62 | $24.29 | 199,600 | — | — |
| 2005-05-16 | $11.65 | $24.35 | 768,500 | — | — |
| 2005-05-13 | $11.57 | $24.19 | 1,607,200 | — | — |
| 2005-05-12 | $11.42 | $23.87 | 644,100 | — | — |
| 2005-05-11 | $11.68 | $24.42 | 183,100 | — | — |
| 2005-05-10 | $11.65 | $24.35 | 166,900 | — | — |
| 2005-05-09 | $11.96 | $25.00 | 185,100 | — | — |
| 2005-05-06 | $11.89 | $24.86 | 154,100 | — | — |
| 2005-05-05 | $11.97 | $25.02 | 355,500 | — | — |
| 2005-05-04 | $12.04 | $25.17 | 120,100 | — | — |
| 2005-05-03 | $11.88 | $24.84 | 228,800 | — | — |
| 2005-05-02 | $11.70 | $24.46 | 218,700 | — | — |
| 2005-04-29 | $11.60 | $24.25 | 179,100 | — | — |
| 2005-04-28 | $11.53 | $24.10 | 196,700 | — | — |
| 2005-04-27 | $11.65 | $24.35 | 268,300 | — | — |
| 2005-04-26 | $11.79 | $24.42 | 183,200 | — | — |
| 2005-04-25 | $11.92 | $24.68 | 324,100 | — | — |
| 2005-04-22 | $11.89 | $24.62 | 239,200 | — | — |
| 2005-04-21 | $11.87 | $24.58 | 205,000 | — | — |
| 2005-04-20 | $11.75 | $24.33 | 274,200 | — | — |
| 2005-04-19 | $11.84 | $24.52 | 197,300 | — | — |
| 2005-04-18 | $11.78 | $24.39 | 272,700 | — | — |
| 2005-04-15 | $11.79 | $24.42 | 259,000 | — | — |
| 2005-04-14 | $12.00 | $24.85 | 327,100 | — | — |
| 2005-04-13 | $12.10 | $25.06 | 155,800 | — | — |
| 2005-04-12 | $12.22 | $25.31 | 366,400 | — | — |
| 2005-04-11 | $12.30 | $25.47 | 297,000 | — | — |
| 2005-04-08 | $12.25 | $25.37 | 297,700 | — | — |
| 2005-04-07 | $12.23 | $25.33 | 158,800 | — | — |
| 2005-04-06 | $12.11 | $25.08 | 227,200 | — | — |
| 2005-04-05 | $12.05 | $24.95 | 249,100 | — | — |
| 2005-04-04 | $11.95 | $24.75 | 382,400 | — | — |
| 2005-04-01 | $12.03 | $24.91 | 325,100 | — | — |
| 2005-03-31 | $12.16 | $25.18 | 263,700 | — | — |
| 2005-03-30 | $12.31 | $25.49 | 366,600 | — | — |
| 2005-03-29 | $12.23 | $25.33 | 242,100 | — | — |
| 2005-03-28 | $12.36 | $25.60 | 228,200 | — | — |
| 2005-03-24 | $12.28 | $25.43 | 245,900 | — | — |
| 2005-03-23 | $12.30 | $25.47 | 223,500 | — | — |
| 2005-03-22 | $12.31 | $25.49 | 393,400 | — | — |
| 2005-03-21 | $12.37 | $25.62 | 202,900 | — | — |
| 2005-03-18 | $12.55 | $25.99 | 206,900 | — | — |
| 2005-03-17 | $12.54 | $25.97 | 269,100 | — | — |
| 2005-03-16 | $12.43 | $25.74 | 144,100 | — | — |
| 2005-03-15 | $12.69 | $26.28 | 300,200 | — | — |
| 2005-03-14 | $12.71 | $26.32 | 224,800 | — | — |
| 2005-03-11 | $12.76 | $26.42 | 303,800 | — | — |
| 2005-03-10 | $12.80 | $26.51 | 261,600 | — | — |
| 2005-03-09 | $12.69 | $26.28 | 303,100 | — | — |
| 2005-03-08 | $12.77 | $26.44 | 204,000 | — | — |
| 2005-03-07 | $12.75 | $26.40 | 241,800 | — | — |
| 2005-03-04 | $12.78 | $26.47 | 340,100 | — | — |
| 2005-03-03 | $12.49 | $25.86 | 377,300 | — | — |
| 2005-03-02 | $12.41 | $25.70 | 687,400 | — | — |
| 2005-03-01 | $12.51 | $25.91 | 478,000 | — | — |
| 2005-02-28 | $12.30 | $25.47 | 510,900 | — | — |
| 2005-02-25 | $12.55 | $25.99 | 463,600 | — | — |
| 2005-02-24 | $12.54 | $25.97 | 835,800 | — | — |
| 2005-02-23 | $12.47 | $25.82 | 255,700 | — | — |
| 2005-02-22 | $12.42 | $25.72 | 219,000 | — | — |
| 2005-02-18 | $12.47 | $25.82 | 238,800 | — | — |
| 2005-02-17 | $12.51 | $25.91 | 284,700 | — | — |
| 2005-02-16 | $12.54 | $25.97 | 294,100 | — | — |
| 2005-02-15 | $12.62 | $26.13 | 259,900 | — | — |
| 2005-02-14 | $12.65 | $26.20 | 233,500 | — | — |
| 2005-02-11 | $12.52 | $25.93 | 361,800 | — | — |
| 2005-02-10 | $12.25 | $25.37 | 270,100 | — | — |
| 2005-02-09 | $12.16 | $25.18 | 202,600 | — | — |
| 2005-02-08 | $12.16 | $25.18 | 254,800 | — | — |
| 2005-02-07 | $12.01 | $24.87 | 526,300 | — | — |
| 2005-02-04 | $12.03 | $24.91 | 311,200 | — | — |
| 2005-02-03 | $11.88 | $24.60 | 298,300 | — | — |
| 2005-02-02 | $11.94 | $24.73 | 310,700 | — | — |
| 2005-02-01 | $11.87 | $24.58 | 236,100 | — | — |
| 2005-01-31 | $11.83 | $24.50 | 166,400 | — | — |
| 2005-01-28 | $11.78 | $24.39 | 203,700 | — | — |
| 2005-01-27 | $11.75 | $24.33 | 562,700 | — | — |
| 2005-01-26 | $11.87 | $24.35 | 1,440,000 | — | — |
| 2005-01-25 | $11.68 | $23.96 | 163,900 | — | — |
| 2005-01-24 | $11.69 | $23.98 | 248,000 | — | — |
| 2005-01-21 | $11.73 | $24.07 | 284,500 | — | — |
| 2005-01-20 | $11.74 | $24.09 | 426,300 | — | — |
| 2005-01-19 | $11.88 | $24.37 | 421,600 | — | — |
| 2005-01-18 | $12.03 | $24.68 | 333,300 | — | — |
| 2005-01-14 | $11.88 | $24.37 | 281,800 | — | — |
| 2005-01-13 | $11.93 | $24.48 | 298,700 | — | — |
| 2005-01-12 | $11.98 | $24.58 | 338,300 | — | — |
| 2005-01-11 | $11.80 | $24.21 | 259,900 | — | — |
| 2005-01-10 | $11.79 | $24.19 | 357,700 | — | — |
| 2005-01-07 | $11.75 | $24.11 | 504,000 | — | — |
| 2005-01-06 | $12.04 | $24.70 | 332,500 | — | — |
| 2005-01-05 | $12.03 | $24.68 | 420,000 | — | — |
| 2005-01-04 | $12.14 | $24.91 | 406,400 | — | — |
| 2005-01-03 | $12.35 | $25.34 | 348,800 | — | — |