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
- 1995-11-14 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 | $11.93 | $15.18 | 218,600 | — | — |
| 2005-12-29 | $11.97 | $15.23 | 189,600 | — | — |
| 2005-12-28 | $11.92 | $15.17 | 240,400 | — | — |
| 2005-12-27 | $11.82 | $15.04 | 153,800 | — | — |
| 2005-12-23 | $12.03 | $15.31 | 378,000 | — | — |
| 2005-12-22 | $12.04 | $15.32 | 528,200 | — | — |
| 2005-12-21 | $12.05 | $15.33 | 617,000 | — | — |
| 2005-12-20 | $12.25 | $15.59 | 271,400 | — | — |
| 2005-12-19 | $12.40 | $15.77 | 854,200 | — | — |
| 2005-12-16 | $11.83 | $15.05 | 573,200 | — | — |
| 2005-12-15 | $11.94 | $15.19 | 1,042,000 | — | — |
| 2005-12-14 | $12.45 | $15.84 | 844,400 | — | — |
| 2005-12-13 | $12.75 | $16.23 | 1,190,000 | — | — |
| 2005-12-12 | $12.49 | $15.89 | 898,400 | — | — |
| 2005-12-09 | $12.21 | $15.54 | 868,400 | — | — |
| 2005-12-08 | $11.77 | $14.98 | 494,800 | — | — |
| 2005-12-07 | $11.73 | $14.92 | 648,800 | — | — |
| 2005-12-06 | $11.61 | $14.77 | 650,200 | — | — |
| 2005-12-05 | $11.26 | $14.33 | 517,800 | — | — |
| 2005-12-02 | $11.17 | $14.22 | 371,400 | — | — |
| 2005-12-01 | $11.11 | $14.13 | 376,800 | — | — |
| 2005-11-30 | $11.04 | $14.05 | 533,200 | — | — |
| 2005-11-29 | $10.74 | $13.67 | 147,600 | — | — |
| 2005-11-28 | $10.73 | $13.66 | 767,000 | — | — |
| 2005-11-25 | $10.62 | $13.52 | 167,600 | — | — |
| 2005-11-23 | $10.37 | $13.19 | 403,600 | — | — |
| 2005-11-22 | $10.41 | $13.25 | 157,000 | — | — |
| 2005-11-21 | $10.38 | $13.20 | 165,800 | — | — |
| 2005-11-18 | $10.23 | $13.01 | 202,200 | — | — |
| 2005-11-17 | $10.06 | $12.80 | 271,600 | — | — |
| 2005-11-16 | $10.06 | $12.80 | 108,600 | — | — |
| 2005-11-15 | $10.05 | $12.79 | 225,000 | — | — |
| 2005-11-14 | $9.91 | $12.61 | 213,800 | — | — |
| 2005-11-11 | $9.98 | $12.70 | 428,600 | — | — |
| 2005-11-10 | $10.17 | $12.94 | 191,400 | — | — |
| 2005-11-09 | $9.98 | $12.69 | 84,200 | — | — |
| 2005-11-08 | $10.06 | $12.80 | 191,600 | — | — |
| 2005-11-07 | $10.13 | $12.89 | 250,400 | — | — |
| 2005-11-04 | $10.16 | $12.92 | 246,600 | — | — |
| 2005-11-03 | $10.29 | $13.09 | 433,000 | — | — |
| 2005-11-02 | $10.18 | $12.95 | 345,800 | — | — |
| 2005-11-01 | $10.21 | $12.99 | 296,200 | — | — |
| 2005-10-31 | $10.18 | $12.96 | 663,200 | — | — |
| 2005-10-28 | $9.91 | $12.61 | 420,600 | — | — |
| 2005-10-27 | $9.96 | $12.68 | 161,800 | — | — |
| 2005-10-26 | $10.14 | $12.90 | 144,400 | — | — |
| 2005-10-25 | $10.15 | $12.92 | 320,800 | — | — |
| 2005-10-24 | $10.26 | $13.05 | 166,800 | — | — |
| 2005-10-21 | $10.20 | $12.97 | 232,600 | — | — |
| 2005-10-20 | $10.09 | $12.83 | 366,600 | — | — |
| 2005-10-19 | $10.43 | $13.27 | 364,800 | — | — |
| 2005-10-18 | $10.39 | $13.22 | 300,600 | — | — |
| 2005-10-17 | $10.45 | $13.29 | 386,400 | — | — |
| 2005-10-14 | $10.28 | $13.08 | 425,200 | — | — |
| 2005-10-13 | $10.05 | $12.79 | 204,600 | — | — |
| 2005-10-12 | $10.14 | $12.90 | 517,200 | — | — |
| 2005-10-11 | $10.24 | $13.03 | 221,000 | — | — |
| 2005-10-10 | $10.25 | $13.04 | 145,400 | — | — |
| 2005-10-07 | $10.17 | $12.94 | 710,800 | — | — |
| 2005-10-06 | $10.21 | $12.99 | 1,069,800 | — | — |
| 2005-10-05 | $10.65 | $13.55 | 829,400 | — | — |
| 2005-10-04 | $10.68 | $13.59 | 566,800 | — | — |
| 2005-10-03 | $10.57 | $13.45 | 593,200 | — | — |
| 2005-09-30 | $10.41 | $13.24 | 665,800 | — | — |
| 2005-09-29 | $10.09 | $12.84 | 380,800 | — | — |
| 2005-09-28 | $10.01 | $12.73 | 190,600 | — | — |
| 2005-09-27 | $10.05 | $12.79 | 186,200 | — | — |
| 2005-09-26 | $10.03 | $12.76 | 300,800 | — | — |
| 2005-09-23 | $9.79 | $12.45 | 308,400 | — | — |
| 2005-09-22 | $9.73 | $12.38 | 476,800 | — | — |
| 2005-09-21 | $9.99 | $12.71 | 339,400 | — | — |
| 2005-09-20 | $10.07 | $12.82 | 624,400 | — | — |
| 2005-09-19 | $10.32 | $13.13 | 266,600 | — | — |
| 2005-09-16 | $10.33 | $13.14 | 396,000 | — | — |
| 2005-09-15 | $10.13 | $12.89 | 538,800 | — | — |
| 2005-09-14 | $10.21 | $12.99 | 573,800 | — | — |
| 2005-09-13 | $10.41 | $13.24 | 524,800 | — | — |
| 2005-09-12 | $10.68 | $13.59 | 989,600 | — | — |
| 2005-09-09 | $10.73 | $13.66 | 2,273,200 | — | — |
| 2005-09-08 | $10.53 | $13.39 | 1,511,600 | — | — |
| 2005-09-07 | $10.02 | $12.75 | 694,000 | — | — |
| 2005-09-06 | $9.80 | $12.47 | 1,285,400 | — | — |
| 2005-09-02 | $9.62 | $12.24 | 380,200 | — | — |
| 2005-09-01 | $9.54 | $12.14 | 1,285,000 | — | — |
| 2005-08-31 | $9.60 | $12.22 | 1,890,000 | — | — |
| 2005-08-30 | $9.49 | $12.08 | 1,303,600 | — | — |
| 2005-08-29 | $9.05 | $11.52 | 1,286,000 | — | — |
| 2005-08-26 | $9.41 | $11.97 | 733,800 | — | — |
| 2005-08-25 | $9.45 | $12.02 | 1,432,200 | — | — |
| 2005-08-24 | $9.30 | $11.84 | 3,126,200 | — | — |
| 2005-08-23 | $10.03 | $12.76 | 680,800 | — | — |
| 2005-08-22 | $10.27 | $13.07 | 203,200 | — | — |
| 2005-08-19 | $10.20 | $12.97 | 255,000 | — | — |
| 2005-08-18 | $10.15 | $12.91 | 728,800 | — | — |
| 2005-08-17 | $10.49 | $13.34 | 263,600 | — | — |
| 2005-08-16 | $10.48 | $13.34 | 575,600 | — | — |
| 2005-08-15 | $10.58 | $13.46 | 683,400 | — | — |
| 2005-08-12 | $10.94 | $13.92 | 428,800 | — | — |
| 2005-08-11 | $11.49 | $14.62 | 134,600 | — | — |
| 2005-08-10 | $11.53 | $14.67 | 306,600 | — | — |
| 2005-08-09 | $11.20 | $14.25 | 421,000 | — | — |
| 2005-08-08 | $10.97 | $13.96 | 354,000 | — | — |
| 2005-08-05 | $11.22 | $14.27 | 178,800 | — | — |
| 2005-08-04 | $11.36 | $14.46 | 188,200 | — | — |
| 2005-08-03 | $11.60 | $14.76 | 336,200 | — | — |
| 2005-08-02 | $11.60 | $14.76 | 325,000 | — | — |
| 2005-08-01 | $11.32 | $14.40 | 359,800 | — | — |
| 2005-07-29 | $11.57 | $14.72 | 412,400 | — | — |
| 2005-07-28 | $11.55 | $14.70 | 377,200 | — | — |
| 2005-07-27 | $11.60 | $14.76 | 471,600 | — | — |
| 2005-07-26 | $11.78 | $14.99 | 444,000 | — | — |
| 2005-07-25 | $11.68 | $14.86 | 493,600 | — | — |
| 2005-07-22 | $11.83 | $15.06 | 730,200 | — | — |
| 2005-07-21 | $11.44 | $14.55 | 661,400 | — | — |
| 2005-07-20 | $10.75 | $13.67 | 239,800 | — | — |
| 2005-07-19 | $10.64 | $13.53 | 179,600 | — | — |
| 2005-07-18 | $10.48 | $13.34 | 151,600 | — | — |
| 2005-07-15 | $10.55 | $13.42 | 458,600 | — | — |
| 2005-07-14 | $10.89 | $13.86 | 1,074,600 | — | — |
| 2005-07-13 | $10.38 | $13.20 | 146,200 | — | — |
| 2005-07-12 | $10.29 | $13.10 | 86,200 | — | — |
| 2005-07-11 | $10.35 | $13.17 | 287,600 | — | — |
| 2005-07-08 | $10.34 | $13.16 | 498,400 | — | — |
| 2005-07-07 | $10.15 | $12.91 | 436,400 | — | — |
| 2005-07-06 | $10.19 | $12.96 | 455,000 | — | — |
| 2005-07-05 | $10.60 | $13.49 | 366,000 | — | — |
| 2005-07-01 | $10.65 | $13.55 | 322,400 | — | — |
| 2005-06-30 | $10.43 | $13.27 | 335,800 | — | — |
| 2005-06-29 | $10.48 | $13.33 | 149,600 | — | — |
| 2005-06-28 | $10.34 | $13.16 | 357,800 | — | — |
| 2005-06-27 | $10.11 | $12.87 | 263,000 | — | — |
| 2005-06-24 | $10.16 | $12.93 | 214,200 | — | — |
| 2005-06-23 | $10.13 | $12.89 | 1,055,800 | — | — |
| 2005-06-22 | $10.18 | $12.95 | 642,800 | — | — |
| 2005-06-21 | $10.43 | $13.27 | 527,600 | — | — |
| 2005-06-20 | $10.98 | $13.97 | 1,145,600 | — | — |
| 2005-06-17 | $10.80 | $13.74 | 566,400 | — | — |
| 2005-06-16 | $10.25 | $13.04 | 519,800 | — | — |
| 2005-06-15 | $10.18 | $12.95 | 290,800 | — | — |
| 2005-06-14 | $10.12 | $12.88 | 397,800 | — | — |
| 2005-06-13 | $10.00 | $12.73 | 251,200 | — | — |
| 2005-06-10 | $9.98 | $12.69 | 425,600 | — | — |
| 2005-06-09 | $9.73 | $12.38 | 254,400 | — | — |
| 2005-06-08 | $9.75 | $12.41 | 504,800 | — | — |
| 2005-06-07 | $9.88 | $12.57 | 271,400 | — | — |
| 2005-06-06 | $10.00 | $12.73 | 470,600 | — | — |
| 2005-06-03 | $9.93 | $12.64 | 276,600 | — | — |
| 2005-06-02 | $9.97 | $12.68 | 965,800 | — | — |
| 2005-06-01 | $9.96 | $12.67 | 546,000 | — | — |
| 2005-05-31 | $9.88 | $12.57 | 1,298,000 | — | — |
| 2005-05-27 | $9.71 | $12.35 | 205,800 | — | — |
| 2005-05-26 | $9.75 | $12.41 | 668,400 | — | — |
| 2005-05-25 | $9.56 | $12.16 | 286,800 | — | — |
| 2005-05-24 | $9.59 | $12.20 | 276,400 | — | — |
| 2005-05-23 | $9.53 | $12.13 | 190,200 | — | — |
| 2005-05-20 | $9.56 | $12.17 | 322,200 | — | — |
| 2005-05-19 | $9.52 | $12.11 | 380,000 | — | — |
| 2005-05-18 | $9.33 | $11.87 | 233,200 | — | — |
| 2005-05-17 | $9.20 | $11.71 | 213,200 | — | — |
| 2005-05-16 | $9.18 | $11.68 | 289,000 | — | — |
| 2005-05-13 | $9.25 | $11.77 | 395,800 | — | — |
| 2005-05-12 | $9.33 | $11.87 | 325,600 | — | — |
| 2005-05-11 | $9.41 | $11.97 | 265,000 | — | — |
| 2005-05-10 | $9.50 | $12.08 | 703,200 | — | — |
| 2005-05-09 | $9.69 | $12.33 | 558,200 | — | — |
| 2005-05-06 | $9.33 | $11.87 | 573,400 | — | — |
| 2005-05-05 | $9.05 | $11.52 | 120,000 | — | — |
| 2005-05-04 | $9.13 | $11.61 | 799,800 | — | — |
| 2005-05-03 | $8.75 | $11.14 | 898,000 | — | — |
| 2005-05-02 | $8.43 | $10.72 | 1,347,800 | — | — |
| 2005-04-29 | $9.01 | $11.47 | 681,200 | — | — |
| 2005-04-28 | $9.00 | $11.45 | 500,600 | — | — |
| 2005-04-27 | $8.90 | $11.32 | 534,000 | — | — |
| 2005-04-26 | $8.88 | $11.29 | 788,200 | — | — |
| 2005-04-25 | $8.91 | $11.33 | 573,600 | — | — |
| 2005-04-22 | $9.00 | $11.45 | 233,000 | — | — |
| 2005-04-21 | $9.11 | $11.59 | 222,000 | — | — |
| 2005-04-20 | $9.15 | $11.64 | 119,200 | — | — |
| 2005-04-19 | $9.31 | $11.85 | 361,200 | — | — |
| 2005-04-18 | $9.32 | $11.85 | 411,200 | — | — |
| 2005-04-15 | $9.48 | $12.06 | 223,200 | — | — |
| 2005-04-14 | $9.81 | $12.48 | 246,600 | — | — |
| 2005-04-13 | $9.83 | $12.50 | 235,000 | — | — |
| 2005-04-12 | $9.91 | $12.61 | 376,600 | — | — |
| 2005-04-11 | $9.87 | $12.55 | 280,400 | — | — |
| 2005-04-08 | $9.88 | $12.57 | 194,600 | — | — |
| 2005-04-07 | $9.91 | $12.61 | 149,600 | — | — |
| 2005-04-06 | $9.85 | $12.54 | 239,800 | — | — |
| 2005-04-05 | $9.79 | $12.46 | 130,800 | — | — |
| 2005-04-04 | $9.80 | $12.47 | 262,600 | — | — |
| 2005-04-01 | $9.83 | $12.51 | 711,800 | — | — |
| 2005-03-31 | $9.37 | $11.92 | 332,800 | — | — |
| 2005-03-30 | $9.38 | $11.94 | 784,600 | — | — |
| 2005-03-29 | $9.18 | $11.68 | 655,200 | — | — |
| 2005-03-28 | $9.49 | $12.07 | 277,200 | — | — |
| 2005-03-24 | $9.51 | $12.10 | 180,400 | — | — |
| 2005-03-23 | $9.66 | $12.29 | 1,184,800 | — | — |
| 2005-03-22 | $9.47 | $12.05 | 676,200 | — | — |
| 2005-03-21 | $9.52 | $12.11 | 649,200 | — | — |
| 2005-03-18 | $9.38 | $11.93 | 496,000 | — | — |
| 2005-03-17 | $9.25 | $11.77 | 262,800 | — | — |
| 2005-03-16 | $9.18 | $11.68 | 187,000 | — | — |
| 2005-03-15 | $9.22 | $11.73 | 945,600 | — | — |
| 2005-03-14 | $9.06 | $11.52 | 1,014,400 | — | — |
| 2005-03-11 | $9.25 | $11.77 | 783,000 | — | — |
| 2005-03-10 | $9.10 | $11.58 | 1,057,800 | — | — |
| 2005-03-09 | $9.49 | $12.07 | 629,000 | — | — |
| 2005-03-08 | $9.61 | $12.23 | 335,600 | — | — |
| 2005-03-07 | $9.50 | $12.08 | 457,800 | — | — |
| 2005-03-04 | $9.45 | $12.03 | 902,000 | — | — |
| 2005-03-03 | $9.68 | $12.31 | 590,800 | — | — |
| 2005-03-02 | $9.69 | $12.33 | 498,200 | — | — |
| 2005-03-01 | $9.70 | $12.34 | 675,800 | — | — |
| 2005-02-28 | $9.61 | $12.22 | 353,400 | — | — |
| 2005-02-25 | $9.65 | $12.27 | 872,400 | — | — |
| 2005-02-24 | $9.89 | $12.58 | 1,968,600 | — | — |
| 2005-02-23 | $10.06 | $12.80 | 682,800 | — | — |
| 2005-02-22 | $10.00 | $12.73 | 655,600 | — | — |
| 2005-02-18 | $10.08 | $12.82 | 777,600 | — | — |
| 2005-02-17 | $10.14 | $12.90 | 706,200 | — | — |
| 2005-02-16 | $10.20 | $12.97 | 308,200 | — | — |
| 2005-02-15 | $10.24 | $13.03 | 1,396,200 | — | — |
| 2005-02-14 | $10.03 | $12.76 | 774,200 | — | — |
| 2005-02-11 | $10.02 | $12.75 | 387,800 | — | — |
| 2005-02-10 | $9.99 | $12.71 | 248,400 | — | — |
| 2005-02-09 | $9.99 | $12.71 | 315,800 | — | — |
| 2005-02-08 | $9.98 | $12.70 | 1,082,000 | — | — |
| 2005-02-07 | $10.06 | $12.80 | 458,600 | — | — |
| 2005-02-04 | $10.15 | $12.92 | 464,400 | — | — |
| 2005-02-03 | $10.10 | $12.85 | 436,400 | — | — |
| 2005-02-02 | $10.36 | $13.18 | 343,000 | — | — |
| 2005-02-01 | $10.48 | $13.33 | 484,800 | — | — |
| 2005-01-31 | $10.38 | $13.20 | 332,400 | — | — |
| 2005-01-28 | $10.35 | $13.17 | 446,400 | — | — |
| 2005-01-27 | $10.47 | $13.32 | 282,800 | — | — |
| 2005-01-26 | $10.46 | $13.31 | 792,600 | — | — |
| 2005-01-25 | $10.46 | $13.31 | 269,000 | — | — |
| 2005-01-24 | $10.50 | $13.36 | 851,200 | — | — |
| 2005-01-21 | $10.73 | $13.66 | 819,800 | — | — |
| 2005-01-20 | $10.73 | $13.65 | 419,400 | — | — |
| 2005-01-19 | $10.88 | $13.84 | 450,200 | — | — |
| 2005-01-18 | $10.83 | $13.78 | 370,000 | — | — |
| 2005-01-14 | $10.98 | $13.97 | 151,400 | — | — |
| 2005-01-13 | $10.83 | $13.78 | 325,400 | — | — |
| 2005-01-12 | $10.49 | $13.35 | 471,400 | — | — |
| 2005-01-11 | $10.30 | $13.11 | 286,000 | — | — |
| 2005-01-10 | $10.55 | $13.43 | 186,400 | — | — |
| 2005-01-07 | $10.95 | $13.93 | 589,200 | — | — |
| 2005-01-06 | $10.67 | $13.58 | 407,800 | — | — |
| 2005-01-05 | $10.37 | $13.20 | 322,000 | — | — |
| 2005-01-04 | $10.55 | $13.43 | 633,600 | — | — |
| 2005-01-03 | $10.67 | $13.58 | 623,400 | — | — |