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
- 1995-06-16 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 | $13.45 | $13.82 | 583,600 | — | — |
| 2005-12-29 | $13.63 | $14.00 | 502,000 | — | — |
| 2005-12-28 | $13.84 | $14.22 | 361,400 | — | — |
| 2005-12-27 | $13.66 | $14.04 | 426,800 | — | — |
| 2005-12-23 | $13.77 | $14.15 | 259,200 | — | — |
| 2005-12-22 | $13.70 | $14.08 | 444,800 | — | — |
| 2005-12-21 | $13.45 | $13.82 | 460,000 | — | — |
| 2005-12-20 | $13.15 | $13.52 | 572,400 | — | — |
| 2005-12-19 | $13.25 | $13.62 | 613,000 | — | — |
| 2005-12-16 | $13.60 | $13.98 | 869,000 | — | — |
| 2005-12-15 | $13.42 | $13.79 | 739,200 | — | — |
| 2005-12-14 | $13.42 | $13.79 | 692,800 | — | — |
| 2005-12-13 | $13.21 | $13.57 | 741,000 | — | — |
| 2005-12-12 | $12.92 | $13.28 | 500,600 | — | — |
| 2005-12-09 | $12.85 | $13.21 | 334,400 | — | — |
| 2005-12-08 | $12.97 | $13.33 | 611,200 | — | — |
| 2005-12-07 | $12.75 | $13.10 | 974,800 | — | — |
| 2005-12-06 | $12.93 | $13.28 | 495,400 | — | — |
| 2005-12-05 | $13.01 | $13.37 | 563,200 | — | — |
| 2005-12-02 | $13.12 | $13.48 | 441,600 | — | — |
| 2005-12-01 | $13.35 | $13.72 | 901,800 | — | — |
| 2005-11-30 | $12.92 | $13.27 | 656,000 | — | — |
| 2005-11-29 | $12.67 | $13.02 | 845,000 | — | — |
| 2005-11-28 | $12.58 | $12.92 | 743,400 | — | — |
| 2005-11-25 | $13.11 | $13.47 | 185,600 | — | — |
| 2005-11-23 | $13.02 | $13.38 | 1,211,200 | — | — |
| 2005-11-22 | $12.86 | $13.22 | 2,761,800 | — | — |
| 2005-11-21 | $13.44 | $13.81 | 772,400 | — | — |
| 2005-11-18 | $13.63 | $14.00 | 720,400 | — | — |
| 2005-11-17 | $13.49 | $13.87 | 1,288,800 | — | — |
| 2005-11-16 | $13.25 | $13.62 | 1,295,800 | — | — |
| 2005-11-15 | $13.82 | $14.20 | 691,000 | — | — |
| 2005-11-14 | $13.91 | $14.30 | 941,600 | — | — |
| 2005-11-11 | $14.06 | $14.44 | 1,489,200 | — | — |
| 2005-11-10 | $14.03 | $14.42 | 1,278,600 | — | — |
| 2005-11-09 | $13.75 | $14.13 | 1,089,400 | — | — |
| 2005-11-08 | $13.31 | $13.67 | 836,000 | — | — |
| 2005-11-07 | $13.37 | $13.74 | 639,000 | — | — |
| 2005-11-04 | $13.36 | $13.72 | 745,000 | — | — |
| 2005-11-03 | $13.54 | $13.91 | 588,400 | — | — |
| 2005-11-02 | $13.45 | $13.81 | 1,014,000 | — | — |
| 2005-11-01 | $13.33 | $13.69 | 674,000 | — | — |
| 2005-10-31 | $13.60 | $13.97 | 870,600 | — | — |
| 2005-10-28 | $13.25 | $13.61 | 721,600 | — | — |
| 2005-10-27 | $13.28 | $13.64 | 488,000 | — | — |
| 2005-10-26 | $13.71 | $14.09 | 1,539,400 | — | — |
| 2005-10-25 | $13.75 | $14.13 | 1,488,800 | — | — |
| 2005-10-24 | $12.95 | $13.31 | 772,600 | — | — |
| 2005-10-21 | $12.72 | $13.06 | 345,800 | — | — |
| 2005-10-20 | $12.80 | $13.15 | 327,800 | — | — |
| 2005-10-19 | $13.05 | $13.41 | 584,400 | — | — |
| 2005-10-18 | $12.83 | $13.18 | 320,000 | — | — |
| 2005-10-17 | $13.25 | $13.61 | 245,200 | — | — |
| 2005-10-14 | $13.09 | $13.44 | 464,600 | — | — |
| 2005-10-13 | $13.16 | $13.52 | 372,800 | — | — |
| 2005-10-12 | $13.26 | $13.62 | 471,800 | — | — |
| 2005-10-11 | $13.46 | $13.83 | 1,367,600 | — | — |
| 2005-10-10 | $12.97 | $13.32 | 586,800 | — | — |
| 2005-10-07 | $13.09 | $13.44 | 607,800 | — | — |
| 2005-10-06 | $12.96 | $13.32 | 682,000 | — | — |
| 2005-10-05 | $13.01 | $13.37 | 563,600 | — | — |
| 2005-10-04 | $13.59 | $13.96 | 505,000 | — | — |
| 2005-10-03 | $13.81 | $14.18 | 718,400 | — | — |
| 2005-09-30 | $13.64 | $14.01 | 578,200 | — | — |
| 2005-09-29 | $13.24 | $13.60 | 446,800 | — | — |
| 2005-09-28 | $13.00 | $13.36 | 567,400 | — | — |
| 2005-09-27 | $12.96 | $13.31 | 403,200 | — | — |
| 2005-09-26 | $12.95 | $13.31 | 327,000 | — | — |
| 2005-09-23 | $13.10 | $13.46 | 261,600 | — | — |
| 2005-09-22 | $13.08 | $13.43 | 358,800 | — | — |
| 2005-09-21 | $12.98 | $13.34 | 458,200 | — | — |
| 2005-09-20 | $12.98 | $13.34 | 480,600 | — | — |
| 2005-09-19 | $13.13 | $13.49 | 180,000 | — | — |
| 2005-09-16 | $13.34 | $13.70 | 1,024,200 | — | — |
| 2005-09-15 | $13.05 | $13.41 | 251,200 | — | — |
| 2005-09-14 | $13.08 | $13.43 | 215,800 | — | — |
| 2005-09-13 | $13.31 | $13.67 | 310,400 | — | — |
| 2005-09-12 | $13.44 | $13.80 | 342,600 | — | — |
| 2005-09-09 | $13.29 | $13.65 | 324,000 | — | — |
| 2005-09-08 | $13.30 | $13.67 | 391,200 | — | — |
| 2005-09-07 | $13.50 | $13.87 | 312,600 | — | — |
| 2005-09-06 | $13.48 | $13.84 | 1,091,600 | — | — |
| 2005-09-02 | $13.13 | $13.49 | 316,600 | — | — |
| 2005-09-01 | $12.98 | $13.33 | 391,000 | — | — |
| 2005-08-31 | $13.00 | $13.36 | 540,200 | — | — |
| 2005-08-30 | $12.66 | $13.01 | 854,000 | — | — |
| 2005-08-29 | $12.70 | $13.04 | 730,400 | — | — |
| 2005-08-26 | $12.17 | $12.50 | 480,000 | — | — |
| 2005-08-25 | $12.49 | $12.83 | 249,000 | — | — |
| 2005-08-24 | $12.39 | $12.73 | 834,000 | — | — |
| 2005-08-23 | $12.67 | $13.01 | 432,000 | — | — |
| 2005-08-22 | $12.85 | $13.20 | 1,467,200 | — | — |
| 2005-08-19 | $12.87 | $13.22 | 1,262,000 | — | — |
| 2005-08-18 | $12.32 | $12.66 | 431,600 | — | — |
| 2005-08-17 | $12.32 | $12.65 | 343,200 | — | — |
| 2005-08-16 | $12.45 | $12.79 | 464,600 | — | — |
| 2005-08-15 | $12.55 | $12.89 | 462,000 | — | — |
| 2005-08-12 | $12.42 | $12.75 | 365,800 | — | — |
| 2005-08-11 | $12.67 | $13.01 | 369,600 | — | — |
| 2005-08-10 | $12.63 | $12.97 | 940,400 | — | — |
| 2005-08-09 | $12.28 | $12.61 | 539,400 | — | — |
| 2005-08-08 | $12.04 | $12.36 | 299,000 | — | — |
| 2005-08-05 | $12.10 | $12.43 | 372,400 | — | — |
| 2005-08-04 | $12.20 | $12.52 | 791,000 | — | — |
| 2005-08-03 | $12.31 | $12.64 | 582,000 | — | — |
| 2005-08-02 | $12.27 | $12.60 | 385,000 | — | — |
| 2005-08-01 | $12.24 | $12.57 | 656,600 | — | — |
| 2005-07-29 | $12.22 | $12.55 | 728,200 | — | — |
| 2005-07-28 | $12.20 | $12.52 | 1,350,400 | — | — |
| 2005-07-27 | $11.63 | $11.94 | 1,403,800 | — | — |
| 2005-07-26 | $11.45 | $11.76 | 1,399,800 | — | — |
| 2005-07-25 | $11.46 | $11.77 | 599,400 | — | — |
| 2005-07-22 | $11.45 | $11.76 | 597,000 | — | — |
| 2005-07-21 | $11.17 | $11.47 | 408,200 | — | — |
| 2005-07-20 | $11.39 | $11.70 | 454,800 | — | — |
| 2005-07-19 | $11.14 | $11.44 | 213,200 | — | — |
| 2005-07-18 | $10.88 | $11.17 | 312,400 | — | — |
| 2005-07-15 | $11.09 | $11.38 | 183,800 | — | — |
| 2005-07-14 | $11.10 | $11.40 | 547,400 | — | — |
| 2005-07-13 | $10.93 | $11.23 | 297,600 | — | — |
| 2005-07-12 | $10.90 | $11.19 | 657,800 | — | — |
| 2005-07-11 | $11.26 | $11.56 | 739,200 | — | — |
| 2005-07-08 | $10.92 | $11.21 | 380,400 | — | — |
| 2005-07-07 | $10.57 | $10.86 | 683,400 | — | — |
| 2005-07-06 | $10.68 | $10.96 | 712,000 | — | — |
| 2005-07-05 | $10.80 | $11.09 | 663,200 | — | — |
| 2005-07-01 | $10.60 | $10.88 | 575,000 | — | — |
| 2005-06-30 | $10.74 | $11.03 | 355,000 | — | — |
| 2005-06-29 | $10.95 | $11.25 | 264,800 | — | — |
| 2005-06-28 | $10.94 | $11.24 | 568,800 | — | — |
| 2005-06-27 | $10.44 | $10.72 | 783,600 | — | — |
| 2005-06-24 | $10.47 | $10.75 | 867,400 | — | — |
| 2005-06-23 | $10.81 | $11.10 | 453,200 | — | — |
| 2005-06-22 | $11.05 | $11.35 | 723,200 | — | — |
| 2005-06-21 | $11.10 | $11.40 | 1,122,800 | — | — |
| 2005-06-20 | $10.99 | $11.28 | 974,000 | — | — |
| 2005-06-17 | $10.91 | $11.20 | 1,175,400 | — | — |
| 2005-06-16 | $10.80 | $11.09 | 1,781,600 | — | — |
| 2005-06-15 | $10.45 | $10.73 | 859,000 | — | — |
| 2005-06-14 | $10.54 | $10.82 | 865,200 | — | — |
| 2005-06-13 | $10.38 | $10.66 | 686,800 | — | — |
| 2005-06-10 | $10.34 | $10.61 | 416,600 | — | — |
| 2005-06-09 | $10.25 | $10.53 | 484,200 | — | — |
| 2005-06-08 | $9.98 | $10.25 | 278,200 | — | — |
| 2005-06-07 | $10.28 | $10.56 | 554,400 | — | — |
| 2005-06-06 | $10.12 | $10.39 | 493,400 | — | — |
| 2005-06-03 | $10.42 | $10.70 | 272,200 | — | — |
| 2005-06-02 | $10.44 | $10.72 | 394,200 | — | — |
| 2005-06-01 | $10.36 | $10.64 | 629,600 | — | — |
| 2005-05-31 | $10.35 | $10.63 | 561,200 | — | — |
| 2005-05-27 | $10.19 | $10.47 | 353,200 | — | — |
| 2005-05-26 | $10.32 | $10.60 | 453,000 | — | — |
| 2005-05-25 | $10.01 | $10.28 | 449,200 | — | — |
| 2005-05-24 | $10.10 | $10.37 | 212,000 | — | — |
| 2005-05-23 | $10.30 | $10.58 | 491,800 | — | — |
| 2005-05-20 | $10.12 | $10.39 | 193,800 | — | — |
| 2005-05-19 | $10.28 | $10.55 | 313,200 | — | — |
| 2005-05-18 | $10.38 | $10.66 | 910,400 | — | — |
| 2005-05-17 | $9.98 | $10.24 | 589,000 | — | — |
| 2005-05-16 | $9.97 | $10.24 | 575,600 | — | — |
| 2005-05-13 | $9.40 | $9.65 | 554,600 | — | — |
| 2005-05-12 | $9.85 | $10.11 | 360,000 | — | — |
| 2005-05-11 | $9.92 | $10.18 | 306,400 | — | — |
| 2005-05-10 | $9.85 | $10.11 | 702,000 | — | — |
| 2005-05-09 | $9.97 | $10.23 | 369,200 | — | — |
| 2005-05-06 | $10.05 | $10.31 | 346,600 | — | — |
| 2005-05-05 | $10.04 | $10.31 | 401,600 | — | — |
| 2005-05-04 | $10.27 | $10.54 | 458,400 | — | — |
| 2005-05-03 | $10.16 | $10.42 | 380,800 | — | — |
| 2005-05-02 | $10.24 | $10.51 | 263,000 | — | — |
| 2005-04-29 | $10.00 | $10.27 | 582,600 | — | — |
| 2005-04-28 | $10.01 | $10.27 | 442,400 | — | — |
| 2005-04-27 | $10.36 | $10.63 | 676,600 | — | — |
| 2005-04-26 | $10.27 | $10.54 | 841,000 | — | — |
| 2005-04-25 | $10.21 | $10.48 | 504,400 | — | — |
| 2005-04-22 | $9.89 | $10.15 | 452,600 | — | — |
| 2005-04-21 | $10.00 | $10.27 | 509,800 | — | — |
| 2005-04-20 | $9.87 | $10.13 | 655,400 | — | — |
| 2005-04-19 | $9.87 | $10.13 | 523,600 | — | — |
| 2005-04-18 | $9.66 | $9.92 | 680,000 | — | — |
| 2005-04-15 | $9.63 | $9.88 | 981,800 | — | — |
| 2005-04-14 | $9.84 | $10.10 | 587,400 | — | — |
| 2005-04-13 | $10.10 | $10.37 | 633,800 | — | — |
| 2005-04-12 | $10.48 | $10.76 | 375,600 | — | — |
| 2005-04-11 | $10.34 | $10.61 | 643,200 | — | — |
| 2005-04-08 | $10.40 | $10.68 | 830,200 | — | — |
| 2005-04-07 | $10.75 | $11.03 | 421,200 | — | — |
| 2005-04-06 | $10.54 | $10.82 | 728,400 | — | — |
| 2005-04-05 | $10.49 | $10.77 | 473,800 | — | — |
| 2005-04-04 | $10.30 | $10.57 | 448,000 | — | — |
| 2005-04-01 | $10.32 | $10.59 | 566,600 | — | — |
| 2005-03-31 | $10.25 | $10.52 | 712,600 | — | — |
| 2005-03-30 | $10.36 | $10.63 | 665,200 | — | — |
| 2005-03-29 | $10.01 | $10.27 | 606,600 | — | — |
| 2005-03-28 | $10.33 | $10.60 | 821,000 | — | — |
| 2005-03-24 | $10.57 | $10.85 | 643,400 | — | — |
| 2005-03-23 | $10.49 | $10.77 | 558,600 | — | — |
| 2005-03-22 | $10.36 | $10.63 | 786,600 | — | — |
| 2005-03-21 | $10.30 | $10.57 | 368,400 | — | — |
| 2005-03-18 | $10.23 | $10.50 | 762,800 | — | — |
| 2005-03-17 | $10.15 | $10.42 | 1,096,400 | — | — |
| 2005-03-16 | $10.50 | $10.78 | 781,800 | — | — |
| 2005-03-15 | $10.57 | $10.85 | 2,657,200 | — | — |
| 2005-03-14 | $9.55 | $9.80 | 297,200 | — | — |
| 2005-03-11 | $9.50 | $9.75 | 350,000 | — | — |
| 2005-03-10 | $9.44 | $9.69 | 655,600 | — | — |
| 2005-03-09 | $9.47 | $9.72 | 382,800 | — | — |
| 2005-03-08 | $9.58 | $9.83 | 1,257,200 | — | — |
| 2005-03-07 | $9.66 | $9.92 | 483,400 | — | — |
| 2005-03-04 | $9.62 | $9.87 | 602,000 | — | — |
| 2005-03-03 | $9.28 | $9.53 | 487,000 | — | — |
| 2005-03-02 | $9.18 | $9.42 | 585,600 | — | — |
| 2005-03-01 | $9.31 | $9.56 | 1,050,800 | — | — |
| 2005-02-28 | $9.21 | $9.45 | 1,068,800 | — | — |
| 2005-02-25 | $9.04 | $9.27 | 1,123,400 | — | — |
| 2005-02-24 | $8.64 | $8.87 | 923,000 | — | — |
| 2005-02-23 | $8.50 | $8.72 | 2,637,800 | — | — |
| 2005-02-22 | $8.38 | $8.60 | 1,089,000 | — | — |
| 2005-02-18 | $9.10 | $9.34 | 352,600 | — | — |
| 2005-02-17 | $9.17 | $9.41 | 406,000 | — | — |
| 2005-02-16 | $9.13 | $9.37 | 250,400 | — | — |
| 2005-02-15 | $9.08 | $9.32 | 388,000 | — | — |
| 2005-02-14 | $9.23 | $9.47 | 783,600 | — | — |
| 2005-02-11 | $9.00 | $9.24 | 417,000 | — | — |
| 2005-02-10 | $8.93 | $9.16 | 471,800 | — | — |
| 2005-02-09 | $8.90 | $9.13 | 322,200 | — | — |
| 2005-02-08 | $9.16 | $9.39 | 213,400 | — | — |
| 2005-02-07 | $9.18 | $9.42 | 449,600 | — | — |
| 2005-02-04 | $9.11 | $9.35 | 262,600 | — | — |
| 2005-02-03 | $9.24 | $9.47 | 215,200 | — | — |
| 2005-02-02 | $9.30 | $9.54 | 212,200 | — | — |
| 2005-02-01 | $9.40 | $9.64 | 413,800 | — | — |
| 2005-01-31 | $9.32 | $9.56 | 273,800 | — | — |
| 2005-01-28 | $9.13 | $9.37 | 328,800 | — | — |
| 2005-01-27 | $9.11 | $9.34 | 275,600 | — | — |
| 2005-01-26 | $9.17 | $9.40 | 271,400 | — | — |
| 2005-01-25 | $9.03 | $9.26 | 446,200 | — | — |
| 2005-01-24 | $9.12 | $9.35 | 605,000 | — | — |
| 2005-01-21 | $9.47 | $9.71 | 445,400 | — | — |
| 2005-01-20 | $9.35 | $9.59 | 312,800 | — | — |
| 2005-01-19 | $9.49 | $9.73 | 262,400 | — | — |
| 2005-01-18 | $9.77 | $10.02 | 474,200 | — | — |
| 2005-01-14 | $9.50 | $9.75 | 305,400 | — | — |
| 2005-01-13 | $9.43 | $9.67 | 408,000 | — | — |
| 2005-01-12 | $9.52 | $9.77 | 306,600 | — | — |
| 2005-01-11 | $9.55 | $9.80 | 329,200 | — | — |
| 2005-01-10 | $9.79 | $10.04 | 529,600 | — | — |
| 2005-01-07 | $9.67 | $9.92 | 433,400 | — | — |
| 2005-01-06 | $9.94 | $10.19 | 348,600 | — | — |
| 2005-01-05 | $9.87 | $10.13 | 596,400 | — | — |
| 2005-01-04 | $10.10 | $10.36 | 457,600 | — | — |
| 2005-01-03 | $10.43 | $10.70 | 732,400 | — | — |