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
- 1993-10-14 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 | $13.33 | $29.93 | 20,300 | — | — |
| 2005-12-29 | $13.36 | $30.00 | 18,400 | — | — |
| 2005-12-28 | $13.27 | $29.80 | 13,000 | — | — |
| 2005-12-27 | $13.29 | $29.84 | 26,100 | — | — |
| 2005-12-23 | $13.15 | $29.53 | 11,300 | — | — |
| 2005-12-22 | $13.04 | $29.28 | 17,500 | — | — |
| 2005-12-21 | $13.01 | $29.21 | 10,000 | — | — |
| 2005-12-20 | $13.01 | $29.21 | 12,200 | — | — |
| 2005-12-19 | $12.97 | $29.12 | 42,100 | — | — |
| 2005-12-16 | $13.04 | $29.28 | 20,100 | — | — |
| 2005-12-15 | $13.14 | $29.51 | 700 | — | — |
| 2005-12-14 | $13.17 | $29.57 | 25,000 | — | — |
| 2005-12-13 | $13.13 | $29.48 | 15,800 | — | — |
| 2005-12-12 | $13.50 | $29.57 | 4,800 | — | — |
| 2005-12-09 | $13.53 | $29.64 | 7,500 | — | — |
| 2005-12-08 | $13.51 | $29.60 | 11,000 | — | — |
| 2005-12-07 | $13.42 | $29.40 | 7,600 | — | — |
| 2005-12-06 | $13.42 | $29.40 | 3,200 | — | — |
| 2005-12-05 | $13.43 | $29.42 | 5,300 | — | — |
| 2005-12-02 | $13.46 | $29.49 | 7,800 | — | — |
| 2005-12-01 | $13.37 | $29.29 | 6,400 | — | — |
| 2005-11-30 | $13.32 | $29.18 | 4,300 | — | — |
| 2005-11-29 | $13.32 | $29.18 | 7,000 | — | — |
| 2005-11-28 | $13.36 | $29.27 | 8,300 | — | — |
| 2005-11-25 | $13.34 | $29.22 | 3,300 | — | — |
| 2005-11-23 | $13.27 | $29.07 | 6,600 | — | — |
| 2005-11-22 | $13.12 | $28.74 | 5,000 | — | — |
| 2005-11-21 | $13.07 | $28.63 | 4,300 | — | — |
| 2005-11-18 | $13.15 | $28.81 | 8,200 | — | — |
| 2005-11-17 | $12.99 | $28.46 | 10,400 | — | — |
| 2005-11-16 | $13.01 | $28.50 | 12,200 | — | — |
| 2005-11-15 | $13.07 | $28.63 | 4,700 | — | — |
| 2005-11-14 | $13.03 | $28.55 | 8,700 | — | — |
| 2005-11-11 | $13.01 | $28.50 | 11,600 | — | — |
| 2005-11-10 | $13.10 | $28.70 | 10,700 | — | — |
| 2005-11-09 | $13.08 | $28.50 | 11,400 | — | — |
| 2005-11-08 | $13.20 | $28.76 | 11,500 | — | — |
| 2005-11-07 | $13.16 | $28.68 | 400 | — | — |
| 2005-11-04 | $13.15 | $28.65 | 19,200 | — | — |
| 2005-11-03 | $13.20 | $28.76 | 17,400 | — | — |
| 2005-11-02 | $13.15 | $28.65 | 11,200 | — | — |
| 2005-11-01 | $13.10 | $28.55 | 25,500 | — | — |
| 2005-10-31 | $13.08 | $28.50 | 7,900 | — | — |
| 2005-10-28 | $13.09 | $28.52 | 7,800 | — | — |
| 2005-10-27 | $13.05 | $28.44 | 7,900 | — | — |
| 2005-10-26 | $13.12 | $28.59 | 6,300 | — | — |
| 2005-10-25 | $13.18 | $28.72 | 7,100 | — | — |
| 2005-10-24 | $13.07 | $28.48 | 15,600 | — | — |
| 2005-10-21 | $13.08 | $28.50 | 16,600 | — | — |
| 2005-10-20 | $13.00 | $28.33 | 16,800 | — | — |
| 2005-10-19 | $13.05 | $28.44 | 12,500 | — | — |
| 2005-10-18 | $13.09 | $28.52 | 24,400 | — | — |
| 2005-10-17 | $13.20 | $28.76 | 6,300 | — | — |
| 2005-10-14 | $13.20 | $28.76 | 3,700 | — | — |
| 2005-10-13 | $13.11 | $28.57 | 8,000 | — | — |
| 2005-10-12 | $13.30 | $28.98 | 13,100 | — | — |
| 2005-10-11 | $13.44 | $29.13 | 10,600 | — | — |
| 2005-10-10 | $13.44 | $29.13 | 3,000 | — | — |
| 2005-10-07 | $13.43 | $29.11 | 8,300 | — | — |
| 2005-10-06 | $13.40 | $29.05 | 15,700 | — | — |
| 2005-10-05 | $13.54 | $29.35 | 47,400 | — | — |
| 2005-10-04 | $13.52 | $29.31 | 8,300 | — | — |
| 2005-10-03 | $13.53 | $29.33 | 6,100 | — | — |
| 2005-09-30 | $13.46 | $29.18 | 8,700 | — | — |
| 2005-09-29 | $13.45 | $29.16 | 5,100 | — | — |
| 2005-09-28 | $13.43 | $29.11 | 18,600 | — | — |
| 2005-09-27 | $13.35 | $28.94 | 9,100 | — | — |
| 2005-09-26 | $13.37 | $28.98 | 15,800 | — | — |
| 2005-09-23 | $13.40 | $29.05 | 20,200 | — | — |
| 2005-09-22 | $13.51 | $29.29 | 16,900 | — | — |
| 2005-09-21 | $13.61 | $29.50 | 21,000 | — | — |
| 2005-09-20 | $13.67 | $29.63 | 13,000 | — | — |
| 2005-09-19 | $13.76 | $29.83 | 6,300 | — | — |
| 2005-09-16 | $13.85 | $30.02 | 5,200 | — | — |
| 2005-09-15 | $13.85 | $30.02 | 9,200 | — | — |
| 2005-09-14 | $13.88 | $30.09 | 5,500 | — | — |
| 2005-09-13 | $13.95 | $30.24 | 14,600 | — | — |
| 2005-09-12 | $13.98 | $30.15 | 11,400 | — | — |
| 2005-09-09 | $14.03 | $30.26 | 7,100 | — | — |
| 2005-09-08 | $13.98 | $30.15 | 26,600 | — | — |
| 2005-09-07 | $13.96 | $30.11 | 24,800 | — | — |
| 2005-09-06 | $13.84 | $29.85 | 7,300 | — | — |
| 2005-09-02 | $13.84 | $29.85 | 11,900 | — | — |
| 2005-09-01 | $13.84 | $29.85 | 6,500 | — | — |
| 2005-08-31 | $13.74 | $29.63 | 7,400 | — | — |
| 2005-08-30 | $13.81 | $29.79 | 3,600 | — | — |
| 2005-08-29 | $13.75 | $29.66 | 4,900 | — | — |
| 2005-08-26 | $13.86 | $29.89 | 3,400 | — | — |
| 2005-08-25 | $13.82 | $29.81 | 7,000 | — | — |
| 2005-08-24 | $13.77 | $29.70 | 15,200 | — | — |
| 2005-08-23 | $13.66 | $29.46 | 16,900 | — | — |
| 2005-08-22 | $13.70 | $29.55 | 3,100 | — | — |
| 2005-08-19 | $13.72 | $29.59 | 3,500 | — | — |
| 2005-08-18 | $13.75 | $29.66 | 8,600 | — | — |
| 2005-08-17 | $13.70 | $29.55 | 7,900 | — | — |
| 2005-08-16 | $13.66 | $29.46 | 16,400 | — | — |
| 2005-08-15 | $13.72 | $29.59 | 7,500 | — | — |
| 2005-08-12 | $13.73 | $29.61 | 7,700 | — | — |
| 2005-08-11 | $13.71 | $29.57 | 8,600 | — | — |
| 2005-08-10 | $13.77 | $29.55 | 4,100 | — | — |
| 2005-08-09 | $13.77 | $29.55 | 7,300 | — | — |
| 2005-08-08 | $13.70 | $29.40 | 6,200 | — | — |
| 2005-08-05 | $13.76 | $29.53 | 9,300 | — | — |
| 2005-08-04 | $13.86 | $29.74 | 5,800 | — | — |
| 2005-08-03 | $13.85 | $29.72 | 8,400 | — | — |
| 2005-08-02 | $13.77 | $29.55 | 12,300 | — | — |
| 2005-08-01 | $13.69 | $29.38 | 12,000 | — | — |
| 2005-07-29 | $13.78 | $29.57 | 10,100 | — | — |
| 2005-07-28 | $13.81 | $29.63 | 5,800 | — | — |
| 2005-07-27 | $13.75 | $29.51 | 17,500 | — | — |
| 2005-07-26 | $13.68 | $29.36 | 9,100 | — | — |
| 2005-07-25 | $13.60 | $29.18 | 2,000 | — | — |
| 2005-07-22 | $13.65 | $29.29 | 10,900 | — | — |
| 2005-07-21 | $13.64 | $29.27 | 17,700 | — | — |
| 2005-07-20 | $13.62 | $29.23 | 22,900 | — | — |
| 2005-07-19 | $13.63 | $29.25 | 14,400 | — | — |
| 2005-07-18 | $13.63 | $29.25 | 46,300 | — | — |
| 2005-07-15 | $13.71 | $29.42 | 3,000 | — | — |
| 2005-07-14 | $13.75 | $29.51 | 7,200 | — | — |
| 2005-07-13 | $13.77 | $29.55 | 7,900 | — | — |
| 2005-07-12 | $13.80 | $29.46 | 12,600 | — | — |
| 2005-07-11 | $13.76 | $29.38 | 9,400 | — | — |
| 2005-07-08 | $13.83 | $29.53 | 6,600 | — | — |
| 2005-07-07 | $13.76 | $29.38 | 8,300 | — | — |
| 2005-07-06 | $13.70 | $29.25 | 13,000 | — | — |
| 2005-07-05 | $13.69 | $29.23 | 11,500 | — | — |
| 2005-07-01 | $13.72 | $29.29 | 10,100 | — | — |
| 2005-06-30 | $13.74 | $29.33 | 4,300 | — | — |
| 2005-06-29 | $13.65 | $29.14 | 28,700 | — | — |
| 2005-06-28 | $13.75 | $29.36 | 12,900 | — | — |
| 2005-06-27 | $13.88 | $29.63 | 21,600 | — | — |
| 2005-06-24 | $13.78 | $29.42 | 4,300 | — | — |
| 2005-06-23 | $13.75 | $29.36 | 12,100 | — | — |
| 2005-06-22 | $13.70 | $29.25 | 25,000 | — | — |
| 2005-06-21 | $13.57 | $28.97 | 19,700 | — | — |
| 2005-06-20 | $13.57 | $28.97 | 2,900 | — | — |
| 2005-06-17 | $13.56 | $28.95 | 4,600 | — | — |
| 2005-06-16 | $13.55 | $28.93 | 5,100 | — | — |
| 2005-06-15 | $13.49 | $28.80 | 6,800 | — | — |
| 2005-06-14 | $13.55 | $28.93 | 4,700 | — | — |
| 2005-06-13 | $13.55 | $28.93 | 3,800 | — | — |
| 2005-06-10 | $13.65 | $28.99 | 7,300 | — | — |
| 2005-06-09 | $13.65 | $28.99 | 29,000 | — | — |
| 2005-06-08 | $13.67 | $29.04 | 7,600 | — | — |
| 2005-06-07 | $13.80 | $29.31 | 7,200 | — | — |
| 2005-06-06 | $13.69 | $29.08 | 18,500 | — | — |
| 2005-06-03 | $13.77 | $29.25 | 7,500 | — | — |
| 2005-06-02 | $13.75 | $29.21 | 28,500 | — | — |
| 2005-06-01 | $13.79 | $29.29 | 19,100 | — | — |
| 2005-05-31 | $13.66 | $29.01 | 6,100 | — | — |
| 2005-05-27 | $13.69 | $29.08 | 3,600 | — | — |
| 2005-05-26 | $13.63 | $28.95 | 7,600 | — | — |
| 2005-05-25 | $13.63 | $28.95 | 9,200 | — | — |
| 2005-05-24 | $13.62 | $28.93 | 9,600 | — | — |
| 2005-05-23 | $13.69 | $29.08 | 3,800 | — | — |
| 2005-05-20 | $13.69 | $29.08 | 600 | — | — |
| 2005-05-19 | $13.69 | $29.08 | 2,000 | — | — |
| 2005-05-18 | $13.65 | $28.99 | 6,500 | — | — |
| 2005-05-17 | $13.60 | $28.89 | 2,500 | — | — |
| 2005-05-16 | $13.57 | $28.82 | 7,100 | — | — |
| 2005-05-13 | $13.45 | $28.57 | 16,000 | — | — |
| 2005-05-12 | $13.48 | $28.63 | 12,600 | — | — |
| 2005-05-11 | $13.54 | $28.76 | 6,600 | — | — |
| 2005-05-10 | $13.53 | $28.58 | 8,800 | — | — |
| 2005-05-09 | $13.44 | $28.39 | 9,700 | — | — |
| 2005-05-06 | $13.47 | $28.45 | 7,100 | — | — |
| 2005-05-05 | $13.50 | $28.52 | 14,700 | — | — |
| 2005-05-04 | $13.41 | $28.33 | 30,700 | — | — |
| 2005-05-03 | $13.45 | $28.41 | 7,700 | — | — |
| 2005-05-02 | $13.44 | $28.39 | 20,400 | — | — |
| 2005-04-29 | $13.44 | $28.39 | 7,400 | — | — |
| 2005-04-28 | $13.40 | $28.31 | 3,800 | — | — |
| 2005-04-27 | $13.40 | $28.31 | 7,400 | — | — |
| 2005-04-26 | $13.30 | $28.09 | 11,800 | — | — |
| 2005-04-25 | $13.36 | $28.22 | 7,400 | — | — |
| 2005-04-22 | $13.30 | $28.09 | 3,500 | — | — |
| 2005-04-21 | $13.39 | $28.28 | 11,200 | — | — |
| 2005-04-20 | $13.43 | $28.37 | 4,100 | — | — |
| 2005-04-19 | $13.40 | $28.31 | 9,100 | — | — |
| 2005-04-18 | $13.38 | $28.26 | 15,300 | — | — |
| 2005-04-15 | $13.43 | $28.37 | 14,600 | — | — |
| 2005-04-14 | $13.59 | $28.71 | 3,200 | — | — |
| 2005-04-13 | $13.54 | $28.60 | 7,500 | — | — |
| 2005-04-12 | $13.46 | $28.28 | 3,800 | — | — |
| 2005-04-11 | $13.37 | $28.09 | 17,100 | — | — |
| 2005-04-08 | $13.53 | $28.42 | 7,900 | — | — |
| 2005-04-07 | $13.59 | $28.55 | 6,000 | — | — |
| 2005-04-06 | $13.62 | $28.61 | 1,400 | — | — |
| 2005-04-05 | $13.61 | $28.59 | 4,300 | — | — |
| 2005-04-04 | $13.69 | $28.76 | 10,400 | — | — |
| 2005-04-01 | $13.73 | $28.84 | 27,300 | — | — |
| 2005-03-31 | $13.76 | $28.91 | 9,800 | — | — |
| 2005-03-30 | $13.75 | $28.89 | 4,600 | — | — |
| 2005-03-29 | $13.75 | $28.89 | 7,000 | — | — |
| 2005-03-28 | $13.76 | $28.91 | 7,600 | — | — |
| 2005-03-24 | $13.83 | $29.05 | 7,300 | — | — |
| 2005-03-23 | $13.57 | $28.51 | 33,200 | — | — |
| 2005-03-22 | $13.95 | $29.31 | 9,000 | — | — |
| 2005-03-21 | $14.00 | $29.41 | 6,900 | — | — |
| 2005-03-18 | $13.98 | $29.37 | 3,600 | — | — |
| 2005-03-17 | $14.04 | $29.49 | 9,800 | — | — |
| 2005-03-16 | $14.02 | $29.45 | 5,600 | — | — |
| 2005-03-15 | $14.15 | $29.73 | 2,200 | — | — |
| 2005-03-14 | $14.15 | $29.73 | 8,600 | — | — |
| 2005-03-11 | $14.00 | $29.41 | 3,600 | — | — |
| 2005-03-10 | $14.34 | $29.96 | 10,900 | — | — |
| 2005-03-09 | $14.01 | $29.27 | 13,300 | — | — |
| 2005-03-08 | $14.15 | $29.56 | 27,800 | — | — |
| 2005-03-07 | $14.35 | $29.98 | 14,900 | — | — |
| 2005-03-04 | $14.26 | $29.79 | 4,800 | — | — |
| 2005-03-03 | $14.15 | $29.56 | 7,100 | — | — |
| 2005-03-02 | $14.09 | $29.43 | 14,700 | — | — |
| 2005-03-01 | $13.99 | $29.23 | 7,000 | — | — |
| 2005-02-28 | $14.02 | $29.29 | 7,700 | — | — |
| 2005-02-25 | $14.00 | $29.25 | 12,700 | — | — |
| 2005-02-24 | $13.92 | $29.08 | 4,000 | — | — |
| 2005-02-23 | $13.86 | $28.95 | 13,600 | — | — |
| 2005-02-22 | $13.82 | $28.87 | 14,300 | — | — |
| 2005-02-18 | $14.00 | $29.25 | 5,400 | — | — |
| 2005-02-17 | $14.06 | $29.37 | 10,600 | — | — |
| 2005-02-16 | $14.28 | $29.83 | 1,000 | — | — |
| 2005-02-15 | $14.32 | $29.92 | 9,800 | — | — |
| 2005-02-14 | $14.31 | $29.89 | 7,800 | — | — |
| 2005-02-11 | $14.32 | $29.92 | 3,000 | — | — |
| 2005-02-10 | $14.46 | $30.04 | 9,500 | — | — |
| 2005-02-09 | $14.39 | $29.90 | 10,200 | — | — |
| 2005-02-08 | $14.35 | $29.81 | 5,200 | — | — |
| 2005-02-07 | $14.30 | $29.71 | 13,600 | — | — |
| 2005-02-04 | $14.32 | $29.75 | 8,400 | — | — |
| 2005-02-03 | $14.25 | $29.60 | 5,500 | — | — |
| 2005-02-02 | $14.30 | $29.71 | 9,900 | — | — |
| 2005-02-01 | $14.07 | $29.23 | 18,100 | — | — |
| 2005-01-31 | $14.06 | $29.21 | 8,700 | — | — |
| 2005-01-28 | $14.01 | $29.11 | 8,000 | — | — |
| 2005-01-27 | $13.95 | $28.98 | 9,200 | — | — |
| 2005-01-26 | $13.85 | $28.77 | 9,400 | — | — |
| 2005-01-25 | $13.92 | $28.92 | 11,700 | — | — |
| 2005-01-24 | $13.92 | $28.92 | 8,500 | — | — |
| 2005-01-21 | $14.05 | $29.19 | 11,200 | — | — |
| 2005-01-20 | $14.06 | $29.21 | 6,500 | — | — |
| 2005-01-19 | $14.03 | $29.15 | 29,600 | — | — |
| 2005-01-18 | $13.85 | $28.77 | 5,200 | — | — |
| 2005-01-14 | $13.81 | $28.69 | 9,200 | — | — |
| 2005-01-13 | $13.86 | $28.79 | 10,100 | — | — |
| 2005-01-12 | $13.84 | $28.75 | 10,300 | — | — |
| 2005-01-11 | $13.84 | $28.59 | 11,900 | — | — |
| 2005-01-10 | $13.88 | $28.67 | 4,900 | — | — |
| 2005-01-07 | $13.78 | $28.46 | 14,800 | — | — |
| 2005-01-06 | $13.67 | $28.24 | 15,800 | — | — |
| 2005-01-05 | $13.57 | $28.03 | 8,100 | — | — |
| 2005-01-04 | $13.54 | $27.97 | 9,100 | — | — |
| 2005-01-03 | $13.49 | $27.86 | 31,000 | — | — |