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
- 1994-12-09 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 | $12.89 | $16.75 | 167,800 | — | — |
| 2005-12-29 | $12.89 | $16.75 | 66,300 | — | — |
| 2005-12-28 | $12.88 | $16.74 | 359,400 | — | — |
| 2005-12-27 | $12.81 | $16.65 | 301,500 | — | — |
| 2005-12-23 | $12.94 | $16.82 | 71,000 | — | — |
| 2005-12-22 | $12.92 | $16.79 | 687,500 | — | — |
| 2005-12-21 | $12.45 | $16.18 | 258,500 | — | — |
| 2005-12-20 | $12.18 | $15.83 | 142,500 | — | — |
| 2005-12-19 | $12.31 | $16.00 | 217,000 | — | — |
| 2005-12-16 | $12.49 | $16.23 | 227,100 | — | — |
| 2005-12-15 | $12.79 | $16.62 | 1,077,100 | — | — |
| 2005-12-14 | $12.81 | $16.65 | 213,900 | — | — |
| 2005-12-13 | $12.40 | $16.11 | 854,600 | — | — |
| 2005-12-12 | $12.29 | $15.97 | 123,000 | — | — |
| 2005-12-09 | $12.39 | $16.10 | 310,900 | — | — |
| 2005-12-08 | $12.52 | $16.27 | 178,900 | — | — |
| 2005-12-07 | $12.71 | $16.52 | 370,500 | — | — |
| 2005-12-06 | $13.06 | $16.97 | 189,900 | — | — |
| 2005-12-05 | $13.06 | $16.97 | 201,100 | — | — |
| 2005-12-02 | $13.24 | $17.21 | 321,500 | — | — |
| 2005-12-01 | $13.25 | $17.22 | 407,800 | — | — |
| 2005-11-30 | $13.33 | $17.32 | 417,000 | — | — |
| 2005-11-29 | $13.66 | $17.75 | 175,000 | — | — |
| 2005-11-28 | $13.67 | $17.76 | 401,300 | — | — |
| 2005-11-25 | $14.45 | $18.78 | 103,200 | — | — |
| 2005-11-23 | $14.36 | $18.66 | 452,000 | — | — |
| 2005-11-22 | $14.34 | $18.64 | 555,900 | — | — |
| 2005-11-21 | $14.38 | $18.69 | 153,000 | — | — |
| 2005-11-18 | $14.28 | $18.56 | 310,800 | — | — |
| 2005-11-17 | $14.25 | $18.52 | 679,000 | — | — |
| 2005-11-16 | $13.83 | $17.97 | 643,600 | — | — |
| 2005-11-15 | $13.81 | $17.95 | 557,800 | — | — |
| 2005-11-14 | $14.04 | $18.25 | 247,300 | — | — |
| 2005-11-11 | $14.08 | $18.30 | 434,700 | — | — |
| 2005-11-10 | $13.91 | $18.08 | 263,900 | — | — |
| 2005-11-09 | $13.56 | $17.62 | 465,400 | — | — |
| 2005-11-08 | $13.76 | $17.88 | 148,600 | — | — |
| 2005-11-07 | $13.61 | $17.69 | 207,000 | — | — |
| 2005-11-04 | $13.80 | $17.93 | 234,200 | — | — |
| 2005-11-03 | $13.75 | $17.87 | 888,300 | — | — |
| 2005-11-02 | $13.20 | $17.15 | 277,400 | — | — |
| 2005-11-01 | $13.08 | $17.00 | 391,700 | — | — |
| 2005-10-31 | $13.16 | $17.10 | 336,400 | — | — |
| 2005-10-28 | $13.20 | $17.15 | 162,900 | — | — |
| 2005-10-27 | $13.00 | $16.89 | 420,200 | — | — |
| 2005-10-26 | $13.16 | $17.10 | 213,400 | — | — |
| 2005-10-25 | $13.02 | $16.92 | 241,400 | — | — |
| 2005-10-24 | $12.98 | $16.87 | 474,000 | — | — |
| 2005-10-21 | $12.67 | $16.46 | 370,800 | — | — |
| 2005-10-20 | $12.17 | $15.82 | 268,800 | — | — |
| 2005-10-19 | $12.39 | $16.10 | 188,800 | — | — |
| 2005-10-18 | $12.34 | $16.04 | 192,500 | — | — |
| 2005-10-17 | $12.47 | $16.20 | 138,200 | — | — |
| 2005-10-14 | $12.33 | $16.02 | 141,500 | — | — |
| 2005-10-13 | $11.95 | $15.53 | 308,500 | — | — |
| 2005-10-12 | $12.25 | $15.92 | 238,500 | — | — |
| 2005-10-11 | $12.59 | $16.36 | 152,500 | — | — |
| 2005-10-10 | $12.68 | $16.48 | 136,000 | — | — |
| 2005-10-07 | $12.73 | $16.54 | 217,100 | — | — |
| 2005-10-06 | $12.50 | $16.24 | 244,200 | — | — |
| 2005-10-05 | $13.07 | $16.98 | 803,800 | — | — |
| 2005-10-04 | $13.43 | $17.45 | 1,099,300 | — | — |
| 2005-10-03 | $13.11 | $17.04 | 272,300 | — | — |
| 2005-09-30 | $12.91 | $16.78 | 319,400 | — | — |
| 2005-09-29 | $12.86 | $16.71 | 434,900 | — | — |
| 2005-09-28 | $12.63 | $16.41 | 440,700 | — | — |
| 2005-09-27 | $12.24 | $15.91 | 296,200 | — | — |
| 2005-09-26 | $11.99 | $15.58 | 384,700 | — | — |
| 2005-09-23 | $11.88 | $15.44 | 211,200 | — | — |
| 2005-09-22 | $11.69 | $15.19 | 366,700 | — | — |
| 2005-09-21 | $11.75 | $15.27 | 500,600 | — | — |
| 2005-09-20 | $11.73 | $15.24 | 460,700 | — | — |
| 2005-09-19 | $11.56 | $15.02 | 262,200 | — | — |
| 2005-09-16 | $11.44 | $14.87 | 1,156,600 | — | — |
| 2005-09-15 | $11.54 | $15.00 | 805,600 | — | — |
| 2005-09-14 | $11.72 | $15.23 | 2,071,900 | — | — |
| 2005-09-13 | $11.20 | $14.55 | 698,500 | — | — |
| 2005-09-12 | $11.25 | $14.62 | 706,700 | — | — |
| 2005-09-09 | $11.20 | $14.55 | 4,111,700 | — | — |
| 2005-09-08 | $11.65 | $15.14 | 800,100 | — | — |
| 2005-09-07 | $11.91 | $15.48 | 241,200 | — | — |
| 2005-09-06 | $11.97 | $15.56 | 628,000 | — | — |
| 2005-09-02 | $12.00 | $15.59 | 1,058,200 | — | — |
| 2005-09-01 | $11.98 | $15.57 | 291,800 | — | — |
| 2005-08-31 | $12.00 | $15.59 | 133,500 | — | — |
| 2005-08-30 | $12.01 | $15.61 | 104,600 | — | — |
| 2005-08-29 | $12.13 | $15.76 | 307,600 | — | — |
| 2005-08-26 | $12.13 | $15.76 | 932,500 | — | — |
| 2005-08-25 | $12.10 | $15.72 | 936,300 | — | — |
| 2005-08-24 | $12.00 | $15.59 | 321,600 | — | — |
| 2005-08-23 | $12.00 | $15.59 | 379,600 | — | — |
| 2005-08-22 | $12.11 | $15.74 | 536,600 | — | — |
| 2005-08-19 | $11.98 | $15.57 | 479,800 | — | — |
| 2005-08-18 | $12.19 | $15.84 | 140,300 | — | — |
| 2005-08-17 | $12.66 | $16.45 | 45,600 | — | — |
| 2005-08-16 | $12.73 | $16.54 | 92,600 | — | — |
| 2005-08-15 | $13.17 | $17.11 | 260,400 | — | — |
| 2005-08-12 | $12.80 | $16.63 | 81,200 | — | — |
| 2005-08-11 | $12.93 | $16.80 | 294,500 | — | — |
| 2005-08-10 | $13.27 | $17.24 | 368,100 | — | — |
| 2005-08-09 | $12.84 | $16.69 | 70,900 | — | — |
| 2005-08-08 | $12.83 | $16.67 | 83,400 | — | — |
| 2005-08-05 | $12.90 | $16.76 | 43,900 | — | — |
| 2005-08-04 | $13.06 | $16.97 | 145,000 | — | — |
| 2005-08-03 | $12.90 | $16.76 | 109,700 | — | — |
| 2005-08-02 | $12.94 | $16.82 | 258,500 | — | — |
| 2005-08-01 | $12.95 | $16.83 | 147,900 | — | — |
| 2005-07-29 | $12.60 | $16.37 | 108,200 | — | — |
| 2005-07-28 | $12.20 | $15.85 | 346,500 | — | — |
| 2005-07-27 | $12.57 | $16.33 | 216,900 | — | — |
| 2005-07-26 | $12.54 | $16.30 | 343,900 | — | — |
| 2005-07-25 | $12.24 | $15.91 | 96,300 | — | — |
| 2005-07-22 | $12.21 | $15.87 | 214,200 | — | — |
| 2005-07-21 | $12.39 | $16.10 | 330,000 | — | — |
| 2005-07-20 | $12.35 | $16.05 | 357,300 | — | — |
| 2005-07-19 | $12.50 | $16.24 | 307,800 | — | — |
| 2005-07-18 | $12.45 | $16.18 | 68,600 | — | — |
| 2005-07-15 | $12.65 | $16.44 | 377,800 | — | — |
| 2005-07-14 | $12.55 | $16.31 | 632,600 | — | — |
| 2005-07-13 | $12.40 | $16.11 | 253,900 | — | — |
| 2005-07-12 | $12.30 | $15.98 | 381,100 | — | — |
| 2005-07-11 | $11.91 | $15.48 | 345,600 | — | — |
| 2005-07-08 | $12.00 | $15.59 | 104,900 | — | — |
| 2005-07-07 | $12.09 | $15.71 | 272,000 | — | — |
| 2005-07-06 | $12.10 | $15.72 | 82,000 | — | — |
| 2005-07-05 | $12.26 | $15.93 | 35,700 | — | — |
| 2005-07-01 | $12.39 | $16.10 | 182,500 | — | — |
| 2005-06-30 | $11.94 | $15.52 | 247,700 | — | — |
| 2005-06-29 | $12.34 | $16.04 | 246,300 | — | — |
| 2005-06-28 | $12.40 | $16.11 | 121,800 | — | — |
| 2005-06-27 | $12.42 | $16.14 | 168,400 | — | — |
| 2005-06-24 | $12.41 | $16.13 | 145,000 | — | — |
| 2005-06-23 | $12.58 | $16.35 | 83,400 | — | — |
| 2005-06-22 | $13.00 | $16.89 | 206,900 | — | — |
| 2005-06-21 | $13.00 | $16.89 | 118,500 | — | — |
| 2005-06-20 | $13.00 | $16.89 | 80,000 | — | — |
| 2005-06-17 | $13.01 | $16.91 | 477,200 | — | — |
| 2005-06-16 | $13.04 | $16.95 | 288,700 | — | — |
| 2005-06-15 | $12.76 | $16.58 | 117,800 | — | — |
| 2005-06-14 | $12.56 | $16.32 | 190,900 | — | — |
| 2005-06-13 | $12.48 | $16.22 | 237,900 | — | — |
| 2005-06-10 | $12.45 | $16.18 | 138,600 | — | — |
| 2005-06-09 | $12.26 | $15.93 | 373,200 | — | — |
| 2005-06-08 | $12.26 | $15.93 | 127,800 | — | — |
| 2005-06-07 | $12.19 | $15.84 | 259,200 | — | — |
| 2005-06-06 | $12.32 | $16.01 | 167,100 | — | — |
| 2005-06-03 | $12.75 | $16.57 | 200,800 | — | — |
| 2005-06-02 | $13.18 | $17.13 | 498,000 | — | — |
| 2005-06-01 | $12.88 | $16.74 | 550,500 | — | — |
| 2005-05-31 | $12.21 | $15.87 | 566,400 | — | — |
| 2005-05-27 | $11.79 | $15.32 | 292,600 | — | — |
| 2005-05-26 | $11.80 | $15.33 | 150,600 | — | — |
| 2005-05-25 | $11.80 | $15.33 | 20,800 | — | — |
| 2005-05-24 | $11.95 | $15.53 | 77,200 | — | — |
| 2005-05-23 | $11.85 | $15.40 | 43,100 | — | — |
| 2005-05-20 | $11.92 | $15.49 | 124,500 | — | — |
| 2005-05-19 | $11.98 | $15.57 | 204,000 | — | — |
| 2005-05-18 | $11.80 | $15.33 | 190,900 | — | — |
| 2005-05-17 | $11.90 | $15.46 | 259,000 | — | — |
| 2005-05-16 | $12.07 | $15.69 | 517,000 | — | — |
| 2005-05-13 | $11.75 | $15.27 | 808,900 | — | — |
| 2005-05-12 | $11.65 | $15.14 | 455,100 | — | — |
| 2005-05-11 | $11.70 | $15.20 | 215,900 | — | — |
| 2005-05-10 | $11.65 | $15.14 | 298,000 | — | — |
| 2005-05-09 | $11.80 | $15.33 | 508,700 | — | — |
| 2005-05-06 | $12.01 | $15.61 | 163,200 | — | — |
| 2005-05-05 | $12.23 | $15.89 | 293,600 | — | — |
| 2005-05-04 | $12.41 | $16.13 | 207,400 | — | — |
| 2005-05-03 | $11.90 | $15.46 | 151,600 | — | — |
| 2005-05-02 | $11.65 | $15.14 | 73,800 | — | — |
| 2005-04-29 | $11.45 | $14.88 | 122,200 | — | — |
| 2005-04-28 | $11.37 | $14.78 | 120,500 | — | — |
| 2005-04-27 | $11.70 | $15.20 | 39,300 | — | — |
| 2005-04-26 | $11.65 | $15.14 | 151,200 | — | — |
| 2005-04-25 | $11.67 | $15.17 | 198,400 | — | — |
| 2005-04-22 | $11.86 | $15.41 | 143,400 | — | — |
| 2005-04-21 | $11.98 | $15.57 | 119,500 | — | — |
| 2005-04-20 | $11.73 | $15.24 | 139,900 | — | — |
| 2005-04-19 | $11.88 | $15.44 | 307,500 | — | — |
| 2005-04-18 | $11.55 | $15.01 | 190,400 | — | — |
| 2005-04-15 | $11.73 | $15.24 | 302,800 | — | — |
| 2005-04-14 | $12.20 | $15.85 | 168,000 | — | — |
| 2005-04-13 | $12.54 | $16.30 | 69,100 | — | — |
| 2005-04-12 | $12.44 | $16.17 | 279,100 | — | — |
| 2005-04-11 | $12.35 | $16.05 | 103,600 | — | — |
| 2005-04-08 | $12.16 | $15.80 | 170,400 | — | — |
| 2005-04-07 | $12.31 | $16.00 | 281,900 | — | — |
| 2005-04-06 | $12.29 | $15.97 | 223,100 | — | — |
| 2005-04-05 | $12.60 | $16.37 | 190,500 | — | — |
| 2005-04-04 | $12.37 | $16.08 | 176,300 | — | — |
| 2005-04-01 | $12.46 | $16.19 | 295,500 | — | — |
| 2005-03-31 | $12.26 | $15.93 | 372,700 | — | — |
| 2005-03-30 | $12.13 | $15.76 | 352,700 | — | — |
| 2005-03-29 | $11.87 | $15.43 | 969,600 | — | — |
| 2005-03-28 | $11.55 | $15.01 | 180,200 | — | — |
| 2005-03-24 | $11.83 | $15.37 | 221,900 | — | — |
| 2005-03-23 | $11.53 | $14.98 | 425,500 | — | — |
| 2005-03-22 | $11.95 | $15.53 | 494,200 | — | — |
| 2005-03-21 | $12.06 | $15.67 | 357,700 | — | — |
| 2005-03-18 | $12.27 | $15.95 | 480,300 | — | — |
| 2005-03-17 | $12.33 | $16.02 | 615,700 | — | — |
| 2005-03-16 | $11.57 | $15.04 | 887,400 | — | — |
| 2005-03-15 | $11.82 | $15.36 | 901,500 | — | — |
| 2005-03-14 | $11.85 | $15.40 | 1,213,100 | — | — |
| 2005-03-11 | $12.28 | $15.96 | 438,600 | — | — |
| 2005-03-10 | $12.39 | $16.10 | 1,792,600 | — | — |
| 2005-03-09 | $12.95 | $16.83 | 1,643,500 | — | — |
| 2005-03-08 | $13.90 | $18.06 | 956,500 | — | — |
| 2005-03-07 | $14.30 | $18.58 | 576,500 | — | — |
| 2005-03-04 | $14.63 | $19.01 | 314,800 | — | — |
| 2005-03-03 | $14.30 | $18.58 | 453,100 | — | — |
| 2005-03-02 | $14.31 | $18.60 | 1,142,400 | — | — |
| 2005-03-01 | $14.60 | $18.97 | 517,800 | — | — |
| 2005-02-28 | $14.13 | $18.36 | 531,800 | — | — |
| 2005-02-25 | $14.08 | $18.30 | 531,600 | — | — |
| 2005-02-24 | $13.12 | $17.05 | 351,500 | — | — |
| 2005-02-23 | $13.31 | $17.30 | 266,100 | — | — |
| 2005-02-22 | $13.15 | $17.09 | 602,600 | — | — |
| 2005-02-18 | $13.35 | $17.35 | 645,800 | — | — |
| 2005-02-17 | $13.25 | $17.22 | 1,374,000 | — | — |
| 2005-02-16 | $12.30 | $15.98 | 279,800 | — | — |
| 2005-02-15 | $12.42 | $16.14 | 537,400 | — | — |
| 2005-02-14 | $12.77 | $16.59 | 523,500 | — | — |
| 2005-02-11 | $12.45 | $16.18 | 914,900 | — | — |
| 2005-02-10 | $12.21 | $15.87 | 569,000 | — | — |
| 2005-02-09 | $12.52 | $16.27 | 516,300 | — | — |
| 2005-02-08 | $12.26 | $15.93 | 379,900 | — | — |
| 2005-02-07 | $11.95 | $15.53 | 325,200 | — | — |
| 2005-02-04 | $12.03 | $15.63 | 448,900 | — | — |
| 2005-02-03 | $12.03 | $15.63 | 407,000 | — | — |
| 2005-02-02 | $11.24 | $14.61 | 112,200 | — | — |
| 2005-02-01 | $11.12 | $14.45 | 148,000 | — | — |
| 2005-01-31 | $11.28 | $14.66 | 133,700 | — | — |
| 2005-01-28 | $10.92 | $14.19 | 251,500 | — | — |
| 2005-01-27 | $11.02 | $14.32 | 620,400 | — | — |
| 2005-01-26 | $10.84 | $14.09 | 177,900 | — | — |
| 2005-01-25 | $10.47 | $13.61 | 95,100 | — | — |
| 2005-01-24 | $10.47 | $13.61 | 309,800 | — | — |
| 2005-01-21 | $10.40 | $13.51 | 47,100 | — | — |
| 2005-01-20 | $10.50 | $13.64 | 175,300 | — | — |
| 2005-01-19 | $10.40 | $13.51 | 278,200 | — | — |
| 2005-01-18 | $10.36 | $13.46 | 236,700 | — | — |
| 2005-01-14 | $10.40 | $13.51 | 329,400 | — | — |
| 2005-01-13 | $10.20 | $13.26 | 316,000 | — | — |
| 2005-01-12 | $10.23 | $13.29 | 132,700 | — | — |
| 2005-01-11 | $10.20 | $13.26 | 309,700 | — | — |
| 2005-01-10 | $10.28 | $13.36 | 130,500 | — | — |
| 2005-01-07 | $10.35 | $13.45 | 56,300 | — | — |
| 2005-01-06 | $10.58 | $13.75 | 109,700 | — | — |
| 2005-01-05 | $10.28 | $13.36 | 335,300 | — | — |
| 2005-01-04 | $10.69 | $13.89 | 129,800 | — | — |
| 2005-01-03 | $10.92 | $14.19 | 119,900 | — | — |