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
- 1994-10-21 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 | $12.51 | $12.51 | 92,600 | — | — |
| 2005-12-29 | $12.53 | $12.53 | 72,000 | — | — |
| 2005-12-28 | $12.39 | $12.39 | 103,000 | — | — |
| 2005-12-27 | $12.41 | $12.41 | 79,800 | — | — |
| 2005-12-23 | $12.71 | $12.71 | 51,600 | — | — |
| 2005-12-22 | $12.62 | $12.62 | 85,800 | — | — |
| 2005-12-21 | $12.52 | $12.52 | 85,600 | — | — |
| 2005-12-20 | $12.49 | $12.49 | 194,600 | — | — |
| 2005-12-19 | $12.62 | $12.62 | 176,200 | — | — |
| 2005-12-16 | $12.87 | $12.87 | 248,800 | — | — |
| 2005-12-15 | $12.87 | $12.87 | 191,600 | — | — |
| 2005-12-14 | $13.03 | $13.03 | 187,400 | — | — |
| 2005-12-13 | $13.12 | $13.12 | 396,200 | — | — |
| 2005-12-12 | $13.01 | $13.01 | 193,800 | — | — |
| 2005-12-09 | $12.89 | $12.89 | 215,400 | — | — |
| 2005-12-08 | $12.55 | $12.55 | 144,800 | — | — |
| 2005-12-07 | $12.22 | $12.22 | 130,200 | — | — |
| 2005-12-06 | $12.50 | $12.49 | 139,800 | — | — |
| 2005-12-05 | $12.34 | $12.34 | 110,600 | — | — |
| 2005-12-02 | $12.42 | $12.42 | 139,400 | — | — |
| 2005-12-01 | $12.11 | $12.11 | 164,600 | — | — |
| 2005-11-30 | $11.86 | $11.86 | 129,600 | — | — |
| 2005-11-29 | $11.56 | $11.56 | 191,800 | — | — |
| 2005-11-28 | $11.59 | $11.59 | 254,600 | — | — |
| 2005-11-25 | $11.91 | $11.91 | 23,400 | — | — |
| 2005-11-23 | $11.88 | $11.88 | 116,600 | — | — |
| 2005-11-22 | $12.09 | $12.09 | 243,000 | — | — |
| 2005-11-21 | $12.38 | $12.38 | 113,400 | — | — |
| 2005-11-18 | $12.50 | $12.49 | 178,400 | — | — |
| 2005-11-17 | $12.49 | $12.49 | 226,600 | — | — |
| 2005-11-16 | $12.10 | $12.10 | 266,200 | — | — |
| 2005-11-15 | $11.57 | $11.57 | 397,800 | — | — |
| 2005-11-14 | $11.69 | $11.69 | 261,800 | — | — |
| 2005-11-11 | $11.73 | $11.73 | 110,000 | — | — |
| 2005-11-10 | $11.82 | $11.82 | 341,400 | — | — |
| 2005-11-09 | $11.89 | $11.89 | 155,000 | — | — |
| 2005-11-08 | $11.89 | $11.89 | 192,200 | — | — |
| 2005-11-07 | $11.97 | $11.97 | 230,000 | — | — |
| 2005-11-04 | $11.99 | $11.99 | 570,400 | — | — |
| 2005-11-03 | $11.94 | $11.94 | 254,400 | — | — |
| 2005-11-02 | $12.00 | $12.00 | 241,200 | — | — |
| 2005-11-01 | $12.01 | $12.01 | 284,000 | — | — |
| 2005-10-31 | $11.86 | $11.86 | 635,200 | — | — |
| 2005-10-28 | $11.01 | $11.01 | 382,800 | — | — |
| 2005-10-27 | $10.83 | $10.83 | 1,570,600 | — | — |
| 2005-10-26 | $12.22 | $12.21 | 277,600 | — | — |
| 2005-10-25 | $12.72 | $12.72 | 98,000 | — | — |
| 2005-10-24 | $12.93 | $12.93 | 426,600 | — | — |
| 2005-10-21 | $13.33 | $13.33 | 84,200 | — | — |
| 2005-10-20 | $13.36 | $13.36 | 105,600 | — | — |
| 2005-10-19 | $13.28 | $13.28 | 246,200 | — | — |
| 2005-10-18 | $13.08 | $13.07 | 158,400 | — | — |
| 2005-10-17 | $13.11 | $13.11 | 111,000 | — | — |
| 2005-10-14 | $13.18 | $13.18 | 129,800 | — | — |
| 2005-10-13 | $13.20 | $13.20 | 146,200 | — | — |
| 2005-10-12 | $13.66 | $13.65 | 123,400 | — | — |
| 2005-10-11 | $13.94 | $13.94 | 225,400 | — | — |
| 2005-10-10 | $13.34 | $13.34 | 176,200 | — | — |
| 2005-10-07 | $13.43 | $13.43 | 108,600 | — | — |
| 2005-10-06 | $13.64 | $13.64 | 103,200 | — | — |
| 2005-10-05 | $13.85 | $13.85 | 197,400 | — | — |
| 2005-10-04 | $14.45 | $14.45 | 149,600 | — | — |
| 2005-10-03 | $14.78 | $14.78 | 117,400 | — | — |
| 2005-09-30 | $14.85 | $14.85 | 90,000 | — | — |
| 2005-09-29 | $14.81 | $14.81 | 168,200 | — | — |
| 2005-09-28 | $14.88 | $14.88 | 160,200 | — | — |
| 2005-09-27 | $14.98 | $14.98 | 254,200 | — | — |
| 2005-09-26 | $14.72 | $14.72 | 234,800 | — | — |
| 2005-09-23 | $14.11 | $14.10 | 83,400 | — | — |
| 2005-09-22 | $14.01 | $14.01 | 117,200 | — | — |
| 2005-09-21 | $13.90 | $13.90 | 217,600 | — | — |
| 2005-09-20 | $14.10 | $14.10 | 140,000 | — | — |
| 2005-09-19 | $13.91 | $13.91 | 323,400 | — | — |
| 2005-09-16 | $13.60 | $13.60 | 172,000 | — | — |
| 2005-09-15 | $13.40 | $13.40 | 126,200 | — | — |
| 2005-09-14 | $13.48 | $13.48 | 135,800 | — | — |
| 2005-09-13 | $13.82 | $13.82 | 202,200 | — | — |
| 2005-09-12 | $13.80 | $13.80 | 369,600 | — | — |
| 2005-09-09 | $13.66 | $13.65 | 252,000 | — | — |
| 2005-09-08 | $13.64 | $13.64 | 201,600 | — | — |
| 2005-09-07 | $13.94 | $13.94 | 90,000 | — | — |
| 2005-09-06 | $14.00 | $14.00 | 198,200 | — | — |
| 2005-09-02 | $13.86 | $13.86 | 179,200 | — | — |
| 2005-09-01 | $13.94 | $13.94 | 114,800 | — | — |
| 2005-08-31 | $14.17 | $14.17 | 156,800 | — | — |
| 2005-08-30 | $14.10 | $14.10 | 150,800 | — | — |
| 2005-08-29 | $14.10 | $14.10 | 174,400 | — | — |
| 2005-08-26 | $14.00 | $14.00 | 255,800 | — | — |
| 2005-08-25 | $14.55 | $14.55 | 178,600 | — | — |
| 2005-08-24 | $14.54 | $14.54 | 47,200 | — | — |
| 2005-08-23 | $14.58 | $14.58 | 131,200 | — | — |
| 2005-08-22 | $14.74 | $14.74 | 164,000 | — | — |
| 2005-08-19 | $14.79 | $14.79 | 186,000 | — | — |
| 2005-08-18 | $14.65 | $14.65 | 131,200 | — | — |
| 2005-08-17 | $14.52 | $14.52 | 70,800 | — | — |
| 2005-08-16 | $14.50 | $14.50 | 105,400 | — | — |
| 2005-08-15 | $14.55 | $14.55 | 165,800 | — | — |
| 2005-08-12 | $14.11 | $14.10 | 295,800 | — | — |
| 2005-08-11 | $14.26 | $14.26 | 412,000 | — | — |
| 2005-08-10 | $14.44 | $14.44 | 368,200 | — | — |
| 2005-08-09 | $14.52 | $14.52 | 195,800 | — | — |
| 2005-08-08 | $14.53 | $14.53 | 365,200 | — | — |
| 2005-08-05 | $14.95 | $14.95 | 226,000 | — | — |
| 2005-08-04 | $15.25 | $15.25 | 245,000 | — | — |
| 2005-08-03 | $15.77 | $15.77 | 160,800 | — | — |
| 2005-08-02 | $16.08 | $16.08 | 342,400 | — | — |
| 2005-08-01 | $15.32 | $15.32 | 275,200 | — | — |
| 2005-07-29 | $15.21 | $15.21 | 932,200 | — | — |
| 2005-07-28 | $14.85 | $14.85 | 3,924,200 | — | — |
| 2005-07-27 | $16.99 | $16.99 | 238,000 | — | — |
| 2005-07-26 | $17.25 | $17.25 | 169,200 | — | — |
| 2005-07-25 | $17.40 | $17.40 | 131,600 | — | — |
| 2005-07-22 | $17.75 | $17.75 | 222,800 | — | — |
| 2005-07-21 | $17.67 | $17.67 | 71,600 | — | — |
| 2005-07-20 | $18.01 | $18.01 | 61,600 | — | — |
| 2005-07-19 | $17.66 | $17.66 | 61,800 | — | — |
| 2005-07-18 | $17.53 | $17.53 | 165,200 | — | — |
| 2005-07-15 | $17.61 | $17.61 | 104,800 | — | — |
| 2005-07-14 | $17.43 | $17.43 | 286,400 | — | — |
| 2005-07-13 | $17.51 | $17.51 | 124,800 | — | — |
| 2005-07-12 | $17.47 | $17.47 | 102,600 | — | — |
| 2005-07-11 | $17.60 | $17.60 | 272,200 | — | — |
| 2005-07-08 | $16.72 | $16.72 | 75,800 | — | — |
| 2005-07-07 | $16.70 | $16.70 | 94,600 | — | — |
| 2005-07-06 | $16.67 | $16.67 | 143,600 | — | — |
| 2005-07-05 | $16.67 | $16.67 | 188,800 | — | — |
| 2005-07-01 | $16.06 | $16.06 | 181,000 | — | — |
| 2005-06-30 | $16.34 | $16.34 | 165,800 | — | — |
| 2005-06-29 | $16.29 | $16.29 | 208,600 | — | — |
| 2005-06-28 | $16.55 | $16.55 | 214,800 | — | — |
| 2005-06-27 | $15.98 | $15.98 | 179,200 | — | — |
| 2005-06-24 | $15.91 | $15.91 | 191,400 | — | — |
| 2005-06-23 | $16.33 | $16.33 | 273,600 | — | — |
| 2005-06-22 | $16.98 | $16.98 | 216,600 | — | — |
| 2005-06-21 | $16.07 | $16.07 | 68,000 | — | — |
| 2005-06-20 | $16.12 | $16.12 | 182,800 | — | — |
| 2005-06-17 | $16.44 | $16.44 | 229,600 | — | — |
| 2005-06-16 | $16.43 | $16.43 | 241,000 | — | — |
| 2005-06-15 | $15.98 | $15.98 | 221,600 | — | — |
| 2005-06-14 | $15.89 | $15.89 | 138,800 | — | — |
| 2005-06-13 | $15.73 | $15.73 | 193,600 | — | — |
| 2005-06-10 | $15.47 | $15.47 | 110,800 | — | — |
| 2005-06-09 | $15.24 | $15.24 | 132,400 | — | — |
| 2005-06-08 | $15.30 | $15.30 | 84,000 | — | — |
| 2005-06-07 | $15.63 | $15.63 | 69,800 | — | — |
| 2005-06-06 | $15.68 | $15.68 | 126,600 | — | — |
| 2005-06-03 | $16.04 | $16.04 | 97,800 | — | — |
| 2005-06-02 | $16.05 | $16.05 | 184,800 | — | — |
| 2005-06-01 | $16.09 | $16.09 | 105,400 | — | — |
| 2005-05-31 | $16.18 | $16.18 | 134,800 | — | — |
| 2005-05-27 | $15.80 | $15.80 | 53,800 | — | — |
| 2005-05-26 | $15.58 | $15.58 | 96,400 | — | — |
| 2005-05-25 | $15.40 | $15.40 | 118,600 | — | — |
| 2005-05-24 | $15.68 | $15.68 | 81,000 | — | — |
| 2005-05-23 | $15.37 | $15.37 | 113,800 | — | — |
| 2005-05-20 | $15.29 | $15.29 | 81,000 | — | — |
| 2005-05-19 | $15.38 | $15.38 | 186,400 | — | — |
| 2005-05-18 | $14.93 | $14.93 | 367,400 | — | — |
| 2005-05-17 | $14.40 | $14.40 | 207,800 | — | — |
| 2005-05-16 | $13.95 | $13.95 | 158,000 | — | — |
| 2005-05-13 | $14.06 | $14.06 | 167,600 | — | — |
| 2005-05-12 | $14.11 | $14.10 | 248,200 | — | — |
| 2005-05-11 | $13.99 | $13.99 | 168,200 | — | — |
| 2005-05-10 | $13.59 | $13.59 | 74,200 | — | — |
| 2005-05-09 | $13.70 | $13.70 | 139,400 | — | — |
| 2005-05-06 | $13.37 | $13.37 | 191,000 | — | — |
| 2005-05-05 | $13.72 | $13.72 | 91,400 | — | — |
| 2005-05-04 | $13.68 | $13.67 | 152,000 | — | — |
| 2005-05-03 | $13.50 | $13.50 | 289,400 | — | — |
| 2005-05-02 | $13.89 | $13.89 | 314,400 | — | — |
| 2005-04-29 | $13.53 | $13.52 | 112,400 | — | — |
| 2005-04-28 | $13.40 | $13.40 | 244,000 | — | — |
| 2005-04-27 | $13.66 | $13.65 | 1,101,400 | — | — |
| 2005-04-26 | $12.62 | $12.62 | 500,200 | — | — |
| 2005-04-25 | $12.80 | $12.79 | 942,200 | — | — |
| 2005-04-22 | $13.96 | $13.95 | 228,600 | — | — |
| 2005-04-21 | $13.86 | $13.86 | 407,800 | — | — |
| 2005-04-20 | $13.58 | $13.58 | 266,800 | — | — |
| 2005-04-19 | $13.71 | $13.71 | 106,000 | — | — |
| 2005-04-18 | $13.50 | $13.50 | 169,000 | — | — |
| 2005-04-15 | $13.56 | $13.56 | 160,200 | — | — |
| 2005-04-14 | $13.77 | $13.77 | 98,000 | — | — |
| 2005-04-13 | $13.94 | $13.94 | 165,400 | — | — |
| 2005-04-12 | $14.35 | $14.35 | 287,400 | — | — |
| 2005-04-11 | $14.19 | $14.19 | 186,200 | — | — |
| 2005-04-08 | $14.19 | $14.19 | 267,600 | — | — |
| 2005-04-07 | $14.07 | $14.07 | 376,400 | — | — |
| 2005-04-06 | $14.29 | $14.29 | 161,600 | — | — |
| 2005-04-05 | $14.37 | $14.37 | 206,000 | — | — |
| 2005-04-04 | $14.29 | $14.29 | 221,200 | — | — |
| 2005-04-01 | $14.13 | $14.13 | 219,800 | — | — |
| 2005-03-31 | $14.17 | $14.17 | 334,600 | — | — |
| 2005-03-30 | $14.24 | $14.24 | 173,200 | — | — |
| 2005-03-29 | $14.01 | $14.01 | 299,400 | — | — |
| 2005-03-28 | $14.44 | $14.44 | 248,200 | — | — |
| 2005-03-24 | $14.28 | $14.28 | 270,000 | — | — |
| 2005-03-23 | $14.14 | $14.14 | 722,600 | — | — |
| 2005-03-22 | $13.45 | $13.45 | 449,800 | — | — |
| 2005-03-21 | $12.99 | $12.99 | 292,800 | — | — |
| 2005-03-18 | $12.89 | $12.89 | 249,600 | — | — |
| 2005-03-17 | $12.96 | $12.96 | 418,400 | — | — |
| 2005-03-16 | $12.73 | $12.73 | 530,800 | — | — |
| 2005-03-15 | $13.32 | $13.32 | 202,600 | — | — |
| 2005-03-14 | $13.44 | $13.44 | 224,200 | — | — |
| 2005-03-11 | $13.52 | $13.52 | 188,400 | — | — |
| 2005-03-10 | $13.46 | $13.46 | 401,800 | — | — |
| 2005-03-09 | $13.64 | $13.64 | 184,000 | — | — |
| 2005-03-08 | $13.70 | $13.70 | 513,600 | — | — |
| 2005-03-07 | $14.22 | $14.22 | 162,000 | — | — |
| 2005-03-04 | $14.30 | $14.30 | 155,400 | — | — |
| 2005-03-03 | $14.40 | $14.40 | 231,800 | — | — |
| 2005-03-02 | $14.14 | $14.14 | 346,000 | — | — |
| 2005-03-01 | $14.00 | $14.00 | 570,800 | — | — |
| 2005-02-28 | $14.43 | $14.43 | 343,000 | — | — |
| 2005-02-25 | $14.75 | $14.75 | 230,800 | — | — |
| 2005-02-24 | $14.98 | $14.98 | 233,800 | — | — |
| 2005-02-23 | $15.01 | $15.01 | 483,400 | — | — |
| 2005-02-22 | $15.12 | $15.12 | 506,600 | — | — |
| 2005-02-18 | $15.57 | $15.57 | 327,000 | — | — |
| 2005-02-17 | $15.86 | $15.86 | 698,000 | — | — |
| 2005-02-16 | $15.55 | $15.55 | 2,573,000 | — | — |
| 2005-02-15 | $17.63 | $17.63 | 492,200 | — | — |
| 2005-02-14 | $17.45 | $17.45 | 384,400 | — | — |
| 2005-02-11 | $17.16 | $17.16 | 168,000 | — | — |
| 2005-02-10 | $16.91 | $16.91 | 152,400 | — | — |
| 2005-02-09 | $16.80 | $16.80 | 194,400 | — | — |
| 2005-02-08 | $17.09 | $17.09 | 151,400 | — | — |
| 2005-02-07 | $17.00 | $17.00 | 165,000 | — | — |
| 2005-02-04 | $16.73 | $16.73 | 643,400 | — | — |
| 2005-02-03 | $17.33 | $17.33 | 60,400 | — | — |
| 2005-02-02 | $17.43 | $17.43 | 84,600 | — | — |
| 2005-02-01 | $17.43 | $17.43 | 171,800 | — | — |
| 2005-01-31 | $17.07 | $17.07 | 152,800 | — | — |
| 2005-01-28 | $17.00 | $17.00 | 150,200 | — | — |
| 2005-01-27 | $16.75 | $16.75 | 191,600 | — | — |
| 2005-01-26 | $16.54 | $16.54 | 130,200 | — | — |
| 2005-01-25 | $16.28 | $16.28 | 713,800 | — | — |
| 2005-01-24 | $16.99 | $16.99 | 178,200 | — | — |
| 2005-01-21 | $17.48 | $17.48 | 208,800 | — | — |
| 2005-01-20 | $17.50 | $17.50 | 172,200 | — | — |
| 2005-01-19 | $17.75 | $17.75 | 129,400 | — | — |
| 2005-01-18 | $18.17 | $18.17 | 277,000 | — | — |
| 2005-01-14 | $17.96 | $17.96 | 209,400 | — | — |
| 2005-01-13 | $17.38 | $17.38 | 223,200 | — | — |
| 2005-01-12 | $17.24 | $17.24 | 213,000 | — | — |
| 2005-01-11 | $17.50 | $17.50 | 348,800 | — | — |
| 2005-01-10 | $17.75 | $17.75 | 482,400 | — | — |
| 2005-01-07 | $17.29 | $17.29 | 483,400 | — | — |
| 2005-01-06 | $18.57 | $18.57 | 632,000 | — | — |
| 2005-01-05 | $17.20 | $17.20 | 477,400 | — | — |
| 2005-01-04 | $16.82 | $16.82 | 450,000 | — | — |
| 2005-01-03 | $17.14 | $17.14 | 365,800 | — | — |