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
- 1999-10-19 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 | $14.68 | $15.93 | 97,200 | — | — |
| 2005-12-29 | $14.67 | $15.92 | 69,300 | — | — |
| 2005-12-28 | $14.72 | $15.98 | 136,400 | — | — |
| 2005-12-27 | $14.42 | $15.39 | 87,800 | — | — |
| 2005-12-23 | $14.50 | $15.48 | 73,700 | — | — |
| 2005-12-22 | $14.47 | $15.45 | 150,100 | — | — |
| 2005-12-21 | $14.48 | $15.46 | 149,800 | — | — |
| 2005-12-20 | $14.43 | $15.40 | 139,800 | — | — |
| 2005-12-19 | $14.39 | $15.36 | 170,100 | — | — |
| 2005-12-16 | $14.43 | $15.40 | 292,400 | — | — |
| 2005-12-15 | $14.70 | $15.69 | 206,400 | — | — |
| 2005-12-14 | $14.70 | $15.69 | 176,300 | — | — |
| 2005-12-13 | $14.78 | $15.78 | 118,300 | — | — |
| 2005-12-12 | $14.71 | $15.70 | 132,200 | — | — |
| 2005-12-09 | $14.70 | $15.69 | 101,900 | — | — |
| 2005-12-08 | $14.74 | $15.73 | 264,200 | — | — |
| 2005-12-07 | $14.70 | $15.69 | 135,800 | — | — |
| 2005-12-06 | $14.63 | $15.62 | 166,100 | — | — |
| 2005-12-05 | $14.69 | $15.68 | 273,200 | — | — |
| 2005-12-02 | $14.62 | $15.61 | 206,800 | — | — |
| 2005-12-01 | $14.59 | $15.57 | 987,200 | — | — |
| 2005-11-30 | $13.51 | $14.42 | 111,800 | — | — |
| 2005-11-29 | $13.18 | $14.07 | 42,500 | — | — |
| 2005-11-28 | $13.11 | $13.99 | 54,200 | — | — |
| 2005-11-25 | $13.39 | $14.29 | 11,600 | — | — |
| 2005-11-23 | $13.23 | $14.12 | 40,300 | — | — |
| 2005-11-22 | $13.26 | $14.15 | 156,400 | — | — |
| 2005-11-21 | $12.89 | $13.76 | 137,100 | — | — |
| 2005-11-18 | $12.93 | $13.80 | 62,300 | — | — |
| 2005-11-17 | $12.88 | $13.75 | 24,300 | — | — |
| 2005-11-16 | $12.83 | $13.69 | 37,800 | — | — |
| 2005-11-15 | $12.84 | $13.71 | 31,100 | — | — |
| 2005-11-14 | $13.08 | $13.96 | 29,400 | — | — |
| 2005-11-11 | $13.26 | $14.15 | 37,700 | — | — |
| 2005-11-10 | $13.30 | $14.20 | 65,800 | — | — |
| 2005-11-09 | $12.99 | $13.87 | 58,900 | — | — |
| 2005-11-08 | $12.81 | $13.67 | 76,800 | — | — |
| 2005-11-07 | $12.81 | $13.67 | 61,200 | — | — |
| 2005-11-04 | $12.98 | $13.85 | 77,700 | — | — |
| 2005-11-03 | $13.04 | $13.92 | 78,600 | — | — |
| 2005-11-02 | $12.99 | $13.87 | 187,100 | — | — |
| 2005-11-01 | $12.87 | $13.74 | 64,400 | — | — |
| 2005-10-31 | $12.75 | $13.61 | 70,400 | — | — |
| 2005-10-28 | $12.55 | $13.40 | 47,400 | — | — |
| 2005-10-27 | $12.46 | $13.30 | 53,900 | — | — |
| 2005-10-26 | $12.69 | $13.55 | 70,300 | — | — |
| 2005-10-25 | $12.75 | $13.61 | 61,900 | — | — |
| 2005-10-24 | $12.71 | $13.57 | 52,600 | — | — |
| 2005-10-21 | $12.61 | $13.46 | 46,300 | — | — |
| 2005-10-20 | $12.74 | $13.60 | 74,700 | — | — |
| 2005-10-19 | $12.87 | $13.74 | 76,100 | — | — |
| 2005-10-18 | $12.57 | $13.42 | 71,700 | — | — |
| 2005-10-17 | $12.81 | $13.67 | 84,400 | — | — |
| 2005-10-14 | $12.79 | $13.65 | 87,000 | — | — |
| 2005-10-13 | $12.33 | $13.16 | 41,400 | — | — |
| 2005-10-12 | $12.41 | $13.25 | 105,100 | — | — |
| 2005-10-11 | $12.62 | $13.47 | 70,000 | — | — |
| 2005-10-10 | $12.72 | $13.58 | 71,900 | — | — |
| 2005-10-07 | $12.68 | $13.53 | 61,300 | — | — |
| 2005-10-06 | $12.66 | $13.51 | 112,900 | — | — |
| 2005-10-05 | $12.67 | $13.52 | 87,300 | — | — |
| 2005-10-04 | $12.85 | $13.72 | 82,100 | — | — |
| 2005-10-03 | $12.98 | $13.85 | 131,000 | — | — |
| 2005-09-30 | $13.00 | $13.88 | 286,500 | — | — |
| 2005-09-29 | $12.98 | $13.85 | 57,000 | — | — |
| 2005-09-28 | $12.70 | $13.56 | 97,500 | — | — |
| 2005-09-27 | $12.78 | $13.51 | 108,000 | — | — |
| 2005-09-26 | $13.05 | $13.80 | 99,800 | — | — |
| 2005-09-23 | $12.81 | $13.54 | 44,200 | — | — |
| 2005-09-22 | $12.84 | $13.58 | 63,600 | — | — |
| 2005-09-21 | $12.77 | $13.50 | 69,900 | — | — |
| 2005-09-20 | $13.09 | $13.84 | 104,800 | — | — |
| 2005-09-19 | $13.18 | $13.94 | 47,900 | — | — |
| 2005-09-16 | $13.16 | $13.91 | 158,100 | — | — |
| 2005-09-15 | $13.19 | $13.95 | 38,100 | — | — |
| 2005-09-14 | $13.04 | $13.79 | 70,600 | — | — |
| 2005-09-13 | $12.98 | $13.72 | 120,900 | — | — |
| 2005-09-12 | $13.23 | $13.99 | 61,100 | — | — |
| 2005-09-09 | $13.24 | $14.00 | 105,400 | — | — |
| 2005-09-08 | $13.32 | $14.08 | 174,700 | — | — |
| 2005-09-07 | $13.29 | $14.05 | 393,400 | — | — |
| 2005-09-06 | $12.41 | $13.12 | 51,500 | — | — |
| 2005-09-02 | $12.27 | $12.97 | 23,200 | — | — |
| 2005-09-01 | $12.35 | $13.06 | 67,900 | — | — |
| 2005-08-31 | $12.63 | $13.35 | 100,900 | — | — |
| 2005-08-30 | $12.20 | $12.90 | 21,200 | — | — |
| 2005-08-29 | $12.17 | $12.87 | 36,800 | — | — |
| 2005-08-26 | $12.00 | $12.69 | 46,600 | — | — |
| 2005-08-25 | $12.11 | $12.80 | 49,800 | — | — |
| 2005-08-24 | $12.17 | $12.87 | 34,900 | — | — |
| 2005-08-23 | $12.19 | $12.89 | 46,800 | — | — |
| 2005-08-22 | $12.36 | $13.07 | 45,900 | — | — |
| 2005-08-19 | $12.26 | $12.96 | 29,600 | — | — |
| 2005-08-18 | $12.24 | $12.94 | 60,700 | — | — |
| 2005-08-17 | $12.39 | $13.10 | 32,700 | — | — |
| 2005-08-16 | $12.23 | $12.93 | 77,600 | — | — |
| 2005-08-15 | $12.37 | $13.08 | 61,000 | — | — |
| 2005-08-12 | $12.32 | $13.03 | 44,900 | — | — |
| 2005-08-11 | $12.32 | $13.03 | 56,100 | — | — |
| 2005-08-10 | $12.41 | $13.12 | 56,100 | — | — |
| 2005-08-09 | $12.40 | $13.11 | 119,100 | — | — |
| 2005-08-08 | $12.31 | $13.02 | 28,500 | — | — |
| 2005-08-05 | $12.28 | $12.98 | 65,500 | — | — |
| 2005-08-04 | $12.35 | $13.06 | 47,500 | — | — |
| 2005-08-03 | $12.44 | $13.15 | 138,800 | — | — |
| 2005-08-02 | $12.50 | $13.22 | 125,400 | — | — |
| 2005-08-01 | $12.12 | $12.82 | 56,200 | — | — |
| 2005-07-29 | $12.29 | $12.99 | 49,100 | — | — |
| 2005-07-28 | $12.40 | $13.11 | 57,500 | — | — |
| 2005-07-27 | $12.30 | $13.01 | 59,200 | — | — |
| 2005-07-26 | $12.25 | $12.95 | 67,400 | — | — |
| 2005-07-25 | $12.22 | $12.92 | 62,800 | — | — |
| 2005-07-22 | $12.34 | $13.05 | 100,200 | — | — |
| 2005-07-21 | $11.75 | $12.42 | 96,700 | — | — |
| 2005-07-20 | $11.95 | $12.64 | 76,100 | — | — |
| 2005-07-19 | $11.96 | $12.65 | 67,100 | — | — |
| 2005-07-18 | $11.54 | $12.20 | 89,800 | — | — |
| 2005-07-15 | $11.83 | $12.51 | 41,200 | — | — |
| 2005-07-14 | $11.61 | $12.28 | 63,800 | — | — |
| 2005-07-13 | $11.80 | $12.48 | 54,100 | — | — |
| 2005-07-12 | $11.93 | $12.61 | 96,100 | — | — |
| 2005-07-11 | $12.29 | $12.99 | 107,500 | — | — |
| 2005-07-08 | $12.15 | $12.85 | 102,400 | — | — |
| 2005-07-07 | $11.98 | $12.67 | 128,500 | — | — |
| 2005-07-06 | $11.84 | $12.52 | 118,300 | — | — |
| 2005-07-05 | $11.85 | $12.53 | 200,300 | — | — |
| 2005-07-01 | $11.67 | $12.34 | 220,800 | — | — |
| 2005-06-30 | $11.42 | $12.08 | 511,800 | — | — |
| 2005-06-29 | $10.36 | $10.95 | 106,000 | — | — |
| 2005-06-28 | $10.40 | $11.00 | 138,500 | — | — |
| 2005-06-27 | $10.07 | $10.52 | 43,100 | — | — |
| 2005-06-24 | $10.03 | $10.48 | 295,900 | — | — |
| 2005-06-23 | $10.19 | $10.65 | 83,600 | — | — |
| 2005-06-22 | $10.30 | $10.76 | 85,800 | — | — |
| 2005-06-21 | $10.26 | $10.72 | 78,600 | — | — |
| 2005-06-20 | $10.38 | $10.84 | 67,600 | — | — |
| 2005-06-17 | $10.48 | $10.95 | 98,700 | — | — |
| 2005-06-16 | $10.47 | $10.94 | 70,800 | — | — |
| 2005-06-15 | $10.42 | $10.89 | 71,500 | — | — |
| 2005-06-14 | $10.45 | $10.92 | 47,300 | — | — |
| 2005-06-13 | $10.43 | $10.90 | 88,600 | — | — |
| 2005-06-10 | $10.33 | $10.79 | 14,100 | — | — |
| 2005-06-09 | $10.38 | $10.84 | 36,600 | — | — |
| 2005-06-08 | $10.27 | $10.73 | 57,400 | — | — |
| 2005-06-07 | $10.45 | $10.92 | 35,200 | — | — |
| 2005-06-06 | $10.41 | $10.88 | 31,400 | — | — |
| 2005-06-03 | $10.35 | $10.81 | 40,400 | — | — |
| 2005-06-02 | $10.58 | $11.05 | 77,700 | — | — |
| 2005-06-01 | $10.50 | $10.97 | 58,600 | — | — |
| 2005-05-31 | $10.84 | $11.33 | 96,200 | — | — |
| 2005-05-27 | $10.55 | $11.02 | 43,500 | — | — |
| 2005-05-26 | $10.54 | $11.01 | 20,300 | — | — |
| 2005-05-25 | $10.61 | $11.08 | 65,200 | — | — |
| 2005-05-24 | $10.76 | $11.24 | 84,200 | — | — |
| 2005-05-23 | $10.48 | $10.95 | 85,600 | — | — |
| 2005-05-20 | $10.50 | $10.97 | 52,000 | — | — |
| 2005-05-19 | $10.55 | $11.02 | 41,900 | — | — |
| 2005-05-18 | $10.59 | $11.06 | 110,400 | — | — |
| 2005-05-17 | $10.64 | $11.12 | 76,000 | — | — |
| 2005-05-16 | $10.60 | $11.07 | 111,100 | — | — |
| 2005-05-13 | $10.57 | $11.04 | 86,100 | — | — |
| 2005-05-12 | $10.42 | $10.89 | 82,400 | — | — |
| 2005-05-11 | $10.32 | $10.78 | 244,200 | — | — |
| 2005-05-10 | $10.54 | $11.01 | 67,000 | — | — |
| 2005-05-09 | $10.70 | $11.18 | 67,100 | — | — |
| 2005-05-06 | $10.79 | $11.27 | 87,100 | — | — |
| 2005-05-05 | $10.42 | $10.89 | 97,600 | — | — |
| 2005-05-04 | $10.00 | $10.45 | 117,200 | — | — |
| 2005-05-03 | $10.30 | $10.76 | 137,400 | — | — |
| 2005-05-02 | $10.31 | $10.77 | 160,300 | — | — |
| 2005-04-29 | $10.69 | $11.17 | 141,400 | — | — |
| 2005-04-28 | $10.72 | $11.20 | 37,600 | — | — |
| 2005-04-27 | $10.95 | $11.44 | 187,700 | — | — |
| 2005-04-26 | $11.00 | $11.49 | 153,100 | — | — |
| 2005-04-25 | $11.35 | $11.86 | 73,600 | — | — |
| 2005-04-22 | $11.26 | $11.76 | 123,600 | — | — |
| 2005-04-21 | $11.31 | $11.82 | 67,500 | — | — |
| 2005-04-20 | $11.21 | $11.71 | 88,400 | — | — |
| 2005-04-19 | $11.40 | $11.91 | 60,000 | — | — |
| 2005-04-18 | $11.54 | $12.06 | 40,900 | — | — |
| 2005-04-15 | $11.55 | $12.07 | 38,200 | — | — |
| 2005-04-14 | $11.90 | $12.43 | 59,400 | — | — |
| 2005-04-13 | $12.02 | $12.56 | 64,400 | — | — |
| 2005-04-12 | $12.06 | $12.60 | 78,900 | — | — |
| 2005-04-11 | $12.07 | $12.61 | 58,200 | — | — |
| 2005-04-08 | $12.13 | $12.67 | 59,800 | — | — |
| 2005-04-07 | $12.17 | $12.71 | 60,600 | — | — |
| 2005-04-06 | $12.01 | $12.55 | 120,500 | — | — |
| 2005-04-05 | $12.12 | $12.66 | 201,000 | — | — |
| 2005-04-04 | $12.13 | $12.67 | 111,500 | — | — |
| 2005-04-01 | $11.81 | $12.34 | 45,200 | — | — |
| 2005-03-31 | $12.00 | $12.54 | 125,700 | — | — |
| 2005-03-30 | $12.08 | $12.62 | 35,600 | — | — |
| 2005-03-29 | $11.72 | $12.24 | 97,700 | — | — |
| 2005-03-28 | $11.91 | $12.32 | 101,500 | — | — |
| 2005-03-24 | $12.02 | $12.43 | 87,200 | — | — |
| 2005-03-23 | $11.78 | $12.18 | 48,100 | — | — |
| 2005-03-22 | $11.92 | $12.33 | 42,000 | — | — |
| 2005-03-21 | $12.01 | $12.42 | 62,700 | — | — |
| 2005-03-18 | $12.13 | $12.55 | 171,200 | — | — |
| 2005-03-17 | $12.31 | $12.73 | 23,200 | — | — |
| 2005-03-16 | $12.58 | $13.01 | 53,400 | — | — |
| 2005-03-15 | $12.57 | $13.00 | 34,400 | — | — |
| 2005-03-14 | $12.50 | $12.93 | 51,700 | — | — |
| 2005-03-11 | $12.36 | $12.78 | 121,100 | — | — |
| 2005-03-10 | $12.65 | $13.08 | 60,100 | — | — |
| 2005-03-09 | $12.65 | $13.08 | 69,300 | — | — |
| 2005-03-08 | $12.74 | $13.18 | 40,100 | — | — |
| 2005-03-07 | $12.86 | $13.30 | 290,000 | — | — |
| 2005-03-04 | $12.42 | $12.85 | 56,400 | — | — |
| 2005-03-03 | $12.43 | $12.86 | 42,000 | — | — |
| 2005-03-02 | $12.50 | $12.93 | 92,000 | — | — |
| 2005-03-01 | $12.45 | $12.88 | 83,500 | — | — |
| 2005-02-28 | $12.66 | $13.09 | 80,200 | — | — |
| 2005-02-25 | $12.38 | $12.80 | 99,900 | — | — |
| 2005-02-24 | $12.10 | $12.51 | 126,600 | — | — |
| 2005-02-23 | $12.35 | $12.77 | 170,800 | — | — |
| 2005-02-22 | $11.52 | $11.91 | 185,600 | — | — |
| 2005-02-18 | $12.07 | $12.48 | 56,400 | — | — |
| 2005-02-17 | $12.04 | $12.45 | 59,000 | — | — |
| 2005-02-16 | $12.02 | $12.43 | 163,500 | — | — |
| 2005-02-15 | $12.07 | $12.48 | 117,700 | — | — |
| 2005-02-14 | $12.25 | $12.67 | 62,300 | — | — |
| 2005-02-11 | $12.45 | $12.88 | 110,000 | — | — |
| 2005-02-10 | $12.19 | $12.61 | 88,900 | — | — |
| 2005-02-09 | $12.41 | $12.83 | 110,900 | — | — |
| 2005-02-08 | $12.79 | $13.23 | 71,600 | — | — |
| 2005-02-07 | $12.76 | $13.20 | 77,200 | — | — |
| 2005-02-04 | $12.65 | $13.08 | 106,500 | — | — |
| 2005-02-03 | $12.63 | $13.06 | 117,700 | — | — |
| 2005-02-02 | $12.83 | $13.27 | 59,300 | — | — |
| 2005-02-01 | $12.90 | $13.34 | 147,600 | — | — |
| 2005-01-31 | $12.60 | $13.03 | 108,200 | — | — |
| 2005-01-28 | $12.53 | $12.96 | 143,200 | — | — |
| 2005-01-27 | $12.51 | $12.94 | 122,100 | — | — |
| 2005-01-26 | $12.37 | $12.79 | 122,700 | — | — |
| 2005-01-25 | $12.35 | $12.77 | 171,200 | — | — |
| 2005-01-24 | $12.45 | $12.88 | 119,400 | — | — |
| 2005-01-21 | $12.65 | $13.08 | 59,000 | — | — |
| 2005-01-20 | $12.61 | $13.04 | 230,100 | — | — |
| 2005-01-19 | $12.15 | $12.57 | 114,500 | — | — |
| 2005-01-18 | $12.40 | $12.82 | 60,800 | — | — |
| 2005-01-14 | $12.47 | $12.90 | 106,800 | — | — |
| 2005-01-13 | $12.30 | $12.72 | 90,600 | — | — |
| 2005-01-12 | $12.38 | $12.80 | 95,900 | — | — |
| 2005-01-11 | $12.37 | $12.79 | 191,100 | — | — |
| 2005-01-10 | $12.25 | $12.67 | 310,600 | — | — |
| 2005-01-07 | $12.13 | $12.55 | 119,000 | — | — |
| 2005-01-06 | $11.92 | $12.33 | 53,900 | — | — |
| 2005-01-05 | $11.91 | $12.32 | 176,400 | — | — |
| 2005-01-04 | $11.90 | $12.31 | 89,500 | — | — |
| 2005-01-03 | $12.00 | $12.41 | 86,000 | — | — |