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
- 1991-07-12 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 | $16.83 | $16.83 | 51,500 | — | — |
| 2005-12-29 | $16.88 | $16.88 | 62,400 | — | — |
| 2005-12-28 | $17.20 | $17.20 | 54,900 | — | — |
| 2005-12-27 | $18.00 | $18.00 | 47,000 | — | — |
| 2005-12-23 | $18.69 | $18.69 | 25,300 | — | — |
| 2005-12-22 | $19.00 | $19.00 | 72,000 | — | — |
| 2005-12-21 | $18.25 | $18.25 | 62,100 | — | — |
| 2005-12-20 | $19.20 | $19.20 | 39,200 | — | — |
| 2005-12-19 | $19.60 | $19.60 | 39,500 | — | — |
| 2005-12-16 | $18.95 | $18.95 | 23,800 | — | — |
| 2005-12-15 | $18.73 | $18.73 | 55,100 | — | — |
| 2005-12-14 | $19.28 | $19.28 | 102,200 | — | — |
| 2005-12-13 | $18.35 | $18.35 | 57,400 | — | — |
| 2005-12-12 | $17.34 | $17.34 | 119,000 | — | — |
| 2005-12-09 | $16.71 | $16.71 | 101,900 | — | — |
| 2005-12-08 | $16.85 | $16.85 | 66,100 | — | — |
| 2005-12-07 | $17.12 | $17.12 | 107,700 | — | — |
| 2005-12-06 | $17.62 | $17.62 | 98,100 | — | — |
| 2005-12-05 | $18.49 | $18.49 | 107,600 | — | — |
| 2005-12-02 | $19.10 | $19.10 | 52,300 | — | — |
| 2005-12-01 | $19.69 | $19.69 | 48,000 | — | — |
| 2005-11-30 | $19.70 | $19.70 | 32,100 | — | — |
| 2005-11-29 | $19.94 | $19.94 | 23,600 | — | — |
| 2005-11-28 | $20.42 | $20.42 | 55,400 | — | — |
| 2005-11-25 | $20.17 | $20.17 | 23,300 | — | — |
| 2005-11-23 | $19.80 | $19.80 | 41,200 | — | — |
| 2005-11-22 | $19.76 | $19.76 | 41,600 | — | — |
| 2005-11-21 | $19.66 | $19.66 | 72,000 | — | — |
| 2005-11-18 | $19.89 | $19.89 | 101,800 | — | — |
| 2005-11-17 | $20.77 | $20.77 | 43,400 | — | — |
| 2005-11-16 | $20.65 | $20.65 | 29,600 | — | — |
| 2005-11-15 | $20.81 | $20.81 | 59,400 | — | — |
| 2005-11-14 | $21.19 | $21.19 | 77,500 | — | — |
| 2005-11-11 | $20.25 | $20.25 | 47,300 | — | — |
| 2005-11-10 | $19.82 | $19.82 | 161,400 | — | — |
| 2005-11-09 | $20.23 | $20.23 | 185,000 | — | — |
| 2005-11-08 | $22.00 | $22.00 | 51,400 | — | — |
| 2005-11-07 | $23.25 | $23.25 | 222,800 | — | — |
| 2005-11-04 | $23.25 | $23.25 | 89,600 | — | — |
| 2005-11-03 | $22.32 | $22.32 | 117,600 | — | — |
| 2005-11-02 | $21.34 | $21.34 | 116,400 | — | — |
| 2005-11-01 | $19.03 | $19.03 | 52,300 | — | — |
| 2005-10-31 | $18.95 | $18.95 | 58,200 | — | — |
| 2005-10-28 | $18.86 | $18.86 | 44,900 | — | — |
| 2005-10-27 | $18.79 | $18.79 | 76,700 | — | — |
| 2005-10-26 | $19.85 | $19.85 | 111,300 | — | — |
| 2005-10-25 | $18.35 | $18.35 | 87,600 | — | — |
| 2005-10-24 | $17.80 | $17.80 | 96,800 | — | — |
| 2005-10-21 | $18.20 | $18.20 | 55,100 | — | — |
| 2005-10-20 | $18.23 | $18.23 | 90,300 | — | — |
| 2005-10-19 | $19.24 | $19.24 | 119,100 | — | — |
| 2005-10-18 | $19.96 | $19.96 | 78,300 | — | — |
| 2005-10-17 | $20.91 | $20.91 | 108,200 | — | — |
| 2005-10-14 | $19.98 | $19.98 | 152,100 | — | — |
| 2005-10-13 | $19.15 | $19.15 | 297,700 | — | — |
| 2005-10-12 | $22.30 | $22.30 | 186,900 | — | — |
| 2005-10-11 | $24.55 | $24.55 | 82,400 | — | — |
| 2005-10-10 | $24.10 | $24.10 | 75,300 | — | — |
| 2005-10-07 | $23.45 | $23.45 | 128,900 | — | — |
| 2005-10-06 | $25.08 | $25.08 | 229,000 | — | — |
| 2005-10-05 | $25.77 | $25.77 | 96,200 | — | — |
| 2005-10-04 | $26.09 | $26.09 | 108,600 | — | — |
| 2005-10-03 | $26.30 | $26.30 | 132,000 | — | — |
| 2005-09-30 | $25.90 | $25.90 | 165,800 | — | — |
| 2005-09-29 | $26.39 | $26.39 | 91,600 | — | — |
| 2005-09-28 | $27.13 | $27.13 | 135,300 | — | — |
| 2005-09-27 | $26.65 | $26.65 | 206,800 | — | — |
| 2005-09-26 | $27.30 | $27.30 | 219,600 | — | — |
| 2005-09-23 | $26.25 | $26.25 | 296,300 | — | — |
| 2005-09-22 | $24.57 | $24.57 | 241,500 | — | — |
| 2005-09-21 | $24.54 | $24.54 | 426,500 | — | — |
| 2005-09-20 | $25.83 | $25.83 | 396,000 | — | — |
| 2005-09-19 | $25.81 | $25.81 | 316,100 | — | — |
| 2005-09-16 | $24.20 | $24.20 | 514,900 | — | — |
| 2005-09-15 | $22.03 | $22.03 | 664,900 | — | — |
| 2005-09-14 | $19.60 | $19.60 | 856,200 | — | — |
| 2005-09-13 | $23.13 | $23.13 | 381,300 | — | — |
| 2005-09-12 | $23.61 | $23.61 | 679,300 | — | — |
| 2005-09-09 | $24.10 | $24.10 | 300,600 | — | — |
| 2005-09-08 | $24.80 | $24.80 | 284,600 | — | — |
| 2005-09-07 | $25.55 | $25.55 | 786,700 | — | — |
| 2005-09-06 | $27.93 | $27.93 | 867,500 | — | — |
| 2005-09-02 | $22.85 | $22.85 | 233,200 | — | — |
| 2005-09-01 | $21.90 | $21.90 | 381,800 | — | — |
| 2005-08-31 | $20.50 | $20.50 | 394,200 | — | — |
| 2005-08-30 | $18.45 | $18.45 | 161,300 | — | — |
| 2005-08-29 | $17.17 | $17.17 | 70,400 | — | — |
| 2005-08-26 | $17.05 | $17.05 | 80,200 | — | — |
| 2005-08-25 | $16.92 | $16.92 | 112,100 | — | — |
| 2005-08-24 | $16.50 | $16.50 | 104,200 | — | — |
| 2005-08-23 | $16.45 | $16.45 | 94,400 | — | — |
| 2005-08-22 | $15.42 | $15.42 | 112,400 | — | — |
| 2005-08-19 | $14.62 | $14.62 | 101,100 | — | — |
| 2005-08-18 | $14.27 | $14.27 | 142,400 | — | — |
| 2005-08-17 | $15.32 | $15.32 | 156,500 | — | — |
| 2005-08-16 | $16.23 | $16.23 | 94,400 | — | — |
| 2005-08-15 | $17.00 | $17.00 | 129,200 | — | — |
| 2005-08-12 | $17.05 | $17.05 | 221,800 | — | — |
| 2005-08-11 | $16.78 | $16.78 | 290,400 | — | — |
| 2005-08-10 | $15.13 | $15.13 | 207,300 | — | — |
| 2005-08-09 | $15.36 | $15.36 | 205,600 | — | — |
| 2005-08-08 | $14.73 | $14.73 | 418,100 | — | — |
| 2005-08-05 | $12.20 | $12.20 | 238,100 | — | — |
| 2005-08-04 | $13.35 | $13.35 | 119,500 | — | — |
| 2005-08-03 | $14.38 | $14.38 | 82,200 | — | — |
| 2005-08-02 | $13.93 | $13.93 | 148,000 | — | — |
| 2005-08-01 | $13.39 | $13.39 | 124,500 | — | — |
| 2005-07-29 | $12.74 | $12.74 | 68,900 | — | — |
| 2005-07-28 | $12.35 | $12.35 | 55,800 | — | — |
| 2005-07-27 | $12.69 | $12.69 | 71,200 | — | — |
| 2005-07-26 | $12.64 | $12.64 | 125,400 | — | — |
| 2005-07-25 | $12.00 | $12.00 | 142,600 | — | — |
| 2005-07-22 | $11.24 | $11.24 | 30,800 | — | — |
| 2005-07-21 | $11.19 | $11.19 | 48,500 | — | — |
| 2005-07-20 | $11.39 | $11.39 | 92,500 | — | — |
| 2005-07-19 | $11.41 | $11.41 | 169,100 | — | — |
| 2005-07-18 | $10.14 | $10.14 | 43,000 | — | — |
| 2005-07-15 | $9.69 | $9.69 | 45,100 | — | — |
| 2005-07-14 | $9.74 | $9.74 | 40,100 | — | — |
| 2005-07-13 | $9.86 | $9.86 | 75,500 | — | — |
| 2005-07-12 | $9.64 | $9.64 | 269,100 | — | — |
| 2005-07-11 | $9.08 | $9.08 | 206,300 | — | — |
| 2005-07-08 | $7.69 | $7.69 | 11,800 | — | — |
| 2005-07-07 | $7.60 | $7.60 | 9,000 | — | — |
| 2005-07-06 | $7.70 | $7.70 | 17,500 | — | — |
| 2005-07-05 | $7.70 | $7.70 | 8,500 | — | — |
| 2005-07-01 | $7.78 | $7.78 | 8,300 | — | — |
| 2005-06-30 | $7.89 | $7.89 | 11,300 | — | — |
| 2005-06-29 | $7.80 | $7.80 | 17,800 | — | — |
| 2005-06-28 | $7.82 | $7.82 | 10,100 | — | — |
| 2005-06-27 | $7.69 | $7.69 | 8,600 | — | — |
| 2005-06-24 | $7.41 | $7.41 | 17,700 | — | — |
| 2005-06-23 | $7.80 | $7.80 | 24,300 | — | — |
| 2005-06-22 | $7.61 | $7.61 | 47,300 | — | — |
| 2005-06-21 | $7.45 | $7.45 | 82,000 | — | — |
| 2005-06-20 | $8.20 | $8.20 | 17,700 | — | — |
| 2005-06-17 | $8.45 | $8.45 | 86,300 | — | — |
| 2005-06-16 | $8.98 | $8.98 | 40,300 | — | — |
| 2005-06-15 | $9.00 | $9.00 | 75,500 | — | — |
| 2005-06-14 | $8.47 | $8.47 | 124,900 | — | — |
| 2005-06-13 | $7.69 | $7.69 | 29,600 | — | — |
| 2005-06-10 | $7.48 | $7.48 | 21,300 | — | — |
| 2005-06-09 | $7.25 | $7.25 | 2,800 | — | — |
| 2005-06-08 | $7.30 | $7.30 | 4,700 | — | — |
| 2005-06-07 | $7.30 | $7.30 | 8,600 | — | — |
| 2005-06-06 | $7.30 | $7.30 | 7,400 | — | — |
| 2005-06-03 | $7.41 | $7.41 | 3,200 | — | — |
| 2005-06-02 | $7.30 | $7.30 | 100 | — | — |
| 2005-06-01 | $7.25 | $7.25 | 4,700 | — | — |
| 2005-05-31 | $7.38 | $7.38 | 10,500 | — | — |
| 2005-05-27 | $7.39 | $7.39 | 10,300 | — | — |
| 2005-05-26 | $7.23 | $7.23 | 10,700 | — | — |
| 2005-05-25 | $7.39 | $7.39 | 20,500 | — | — |
| 2005-05-24 | $7.20 | $7.20 | 20,000 | — | — |
| 2005-05-23 | $7.00 | $7.00 | 15,200 | — | — |
| 2005-05-20 | $6.75 | $6.75 | 2,000 | — | — |
| 2005-05-19 | $6.88 | $6.88 | 4,600 | — | — |
| 2005-05-18 | $6.87 | $6.87 | 100 | — | — |
| 2005-05-17 | $6.85 | $6.85 | 3,100 | — | — |
| 2005-05-16 | $6.90 | $6.90 | 7,500 | — | — |
| 2005-05-13 | $7.14 | $7.14 | 39,800 | — | — |
| 2005-05-12 | $7.40 | $7.40 | 15,100 | — | — |
| 2005-05-11 | $7.39 | $7.39 | 11,000 | — | — |
| 2005-05-10 | $7.06 | $7.06 | 5,700 | — | — |
| 2005-05-09 | $6.90 | $6.90 | 5,700 | — | — |
| 2005-05-06 | $6.80 | $6.80 | 10,300 | — | — |
| 2005-05-05 | $6.95 | $6.95 | 1,700 | — | — |
| 2005-05-04 | $6.95 | $6.95 | 2,800 | — | — |
| 2005-05-03 | $6.90 | $6.90 | 3,500 | — | — |
| 2005-05-02 | $6.96 | $6.96 | 2,200 | — | — |
| 2005-04-29 | $6.99 | $6.99 | 2,200 | — | — |
| 2005-04-28 | $7.00 | $7.00 | 1,200 | — | — |
| 2005-04-27 | $6.97 | $6.97 | 5,400 | — | — |
| 2005-04-26 | $6.98 | $6.98 | 3,900 | — | — |
| 2005-04-25 | $6.95 | $6.95 | 11,400 | — | — |
| 2005-04-22 | $6.70 | $6.70 | 2,100 | — | — |
| 2005-04-21 | $6.82 | $6.82 | 3,000 | — | — |
| 2005-04-20 | $6.70 | $6.70 | 5,400 | — | — |
| 2005-04-19 | $6.85 | $6.85 | 3,100 | — | — |
| 2005-04-18 | $6.90 | $6.90 | 2,900 | — | — |
| 2005-04-15 | $7.00 | $7.00 | 6,000 | — | — |
| 2005-04-14 | $7.00 | $7.00 | 9,700 | — | — |
| 2005-04-13 | $7.00 | $7.00 | 12,800 | — | — |
| 2005-04-12 | $6.90 | $6.90 | 7,000 | — | — |
| 2005-04-11 | $6.78 | $6.78 | 3,700 | — | — |
| 2005-04-08 | $6.90 | $6.90 | 1,200 | — | — |
| 2005-04-07 | $7.00 | $7.00 | 2,500 | — | — |
| 2005-04-06 | $6.86 | $6.86 | 5,500 | — | — |
| 2005-04-05 | $7.13 | $7.13 | 31,000 | — | — |
| 2005-04-04 | $7.00 | $7.00 | 3,600 | — | — |
| 2005-04-01 | $7.00 | $7.00 | 13,700 | — | — |
| 2005-03-31 | $7.00 | $7.00 | 4,400 | — | — |
| 2005-03-30 | $6.90 | $6.90 | 20,500 | — | — |
| 2005-03-29 | $6.95 | $6.95 | 11,800 | — | — |
| 2005-03-28 | $7.20 | $7.20 | 7,300 | — | — |
| 2005-03-24 | $7.28 | $7.28 | 51,800 | — | — |
| 2005-03-23 | $7.72 | $7.72 | 11,600 | — | — |
| 2005-03-22 | $7.50 | $7.50 | 7,900 | — | — |
| 2005-03-21 | $7.75 | $7.75 | 12,200 | — | — |
| 2005-03-18 | $7.62 | $7.62 | 7,400 | — | — |
| 2005-03-17 | $7.60 | $7.60 | 38,600 | — | — |
| 2005-03-16 | $7.20 | $7.20 | 35,400 | — | — |
| 2005-03-15 | $7.09 | $7.09 | 24,900 | — | — |
| 2005-03-14 | $7.12 | $7.12 | 8,100 | — | — |
| 2005-03-11 | $7.16 | $7.16 | 17,300 | — | — |
| 2005-03-10 | $7.04 | $7.04 | 10,700 | — | — |
| 2005-03-09 | $7.00 | $7.00 | 4,900 | — | — |
| 2005-03-08 | $6.95 | $6.95 | 3,600 | — | — |
| 2005-03-07 | $7.03 | $7.03 | 9,600 | — | — |
| 2005-03-04 | $6.90 | $6.90 | 6,100 | — | — |
| 2005-03-03 | $6.85 | $6.85 | 7,200 | — | — |
| 2005-03-02 | $7.04 | $7.04 | 26,700 | — | — |
| 2005-03-01 | $7.04 | $7.04 | 22,300 | — | — |
| 2005-02-28 | $6.85 | $6.85 | 6,300 | — | — |
| 2005-02-25 | $6.72 | $6.72 | 3,400 | — | — |
| 2005-02-24 | $6.84 | $6.84 | 800 | — | — |
| 2005-02-23 | $6.85 | $6.85 | 2,000 | — | — |
| 2005-02-22 | $6.87 | $6.87 | 10,900 | — | — |
| 2005-02-18 | $7.01 | $7.01 | 11,300 | — | — |
| 2005-02-17 | $7.00 | $7.00 | 26,100 | — | — |
| 2005-02-16 | $6.68 | $6.68 | 31,900 | — | — |
| 2005-02-15 | $5.95 | $5.95 | 3,700 | — | — |
| 2005-02-14 | $5.85 | $5.85 | 200 | — | — |
| 2005-02-11 | $5.90 | $5.90 | 12,200 | — | — |
| 2005-02-10 | $6.00 | $6.00 | 2,600 | — | — |
| 2005-02-09 | $6.13 | $6.13 | 2,600 | — | — |
| 2005-02-08 | $6.05 | $6.05 | 3,100 | — | — |
| 2005-02-07 | $6.20 | $6.20 | 4,800 | — | — |
| 2005-02-04 | $6.21 | $6.21 | 900 | — | — |
| 2005-02-03 | $6.24 | $6.24 | 9,200 | — | — |
| 2005-02-02 | $6.15 | $6.15 | 11,800 | — | — |
| 2005-02-01 | $6.05 | $6.05 | 18,900 | — | — |
| 2005-01-31 | $5.91 | $5.91 | 12,700 | — | — |
| 2005-01-28 | $6.00 | $6.00 | 2,900 | — | — |
| 2005-01-27 | $6.00 | $6.00 | 700 | — | — |
| 2005-01-26 | $6.06 | $6.06 | 3,400 | — | — |
| 2005-01-25 | $6.10 | $6.10 | 7,400 | — | — |
| 2005-01-24 | $5.99 | $5.99 | 2,400 | — | — |
| 2005-01-21 | $6.09 | $6.09 | 5,100 | — | — |
| 2005-01-20 | $6.14 | $6.14 | 5,400 | — | — |
| 2005-01-19 | $6.30 | $6.30 | 23,600 | — | — |
| 2005-01-18 | $5.60 | $5.60 | 15,100 | — | — |
| 2005-01-14 | $5.60 | $5.60 | 48,400 | — | — |
| 2005-01-13 | $5.20 | $5.20 | 8,100 | — | — |
| 2005-01-12 | $5.20 | $5.20 | 1,100 | — | — |
| 2005-01-11 | $5.20 | $5.20 | 4,700 | — | — |
| 2005-01-10 | $5.20 | $5.20 | 9,300 | — | — |
| 2005-01-07 | $5.16 | $5.16 | 4,900 | — | — |
| 2005-01-06 | $5.20 | $5.20 | 2,000 | — | — |
| 2005-01-05 | $5.25 | $5.25 | 3,000 | — | — |
| 2005-01-04 | $5.20 | $5.20 | 3,200 | — | — |
| 2005-01-03 | $5.19 | $5.19 | 3,200 | — | — |