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
- 1994-04-04 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 | $14.34 | $19.94 | 124,800 | — | — |
| 2005-12-29 | $14.42 | $20.06 | 79,800 | — | — |
| 2005-12-28 | $14.26 | $19.84 | 80,400 | — | — |
| 2005-12-27 | $14.33 | $19.94 | 129,000 | — | — |
| 2005-12-23 | $14.35 | $19.97 | 325,800 | — | — |
| 2005-12-22 | $13.91 | $19.35 | 106,800 | — | — |
| 2005-12-21 | $13.77 | $19.15 | 174,000 | — | — |
| 2005-12-20 | $13.53 | $18.81 | 180,600 | — | — |
| 2005-12-19 | $13.27 | $18.45 | 142,200 | — | — |
| 2005-12-16 | $13.52 | $18.80 | 565,200 | — | — |
| 2005-12-15 | $13.95 | $19.41 | 118,800 | — | — |
| 2005-12-14 | $14.30 | $19.89 | 91,800 | — | — |
| 2005-12-13 | $14.20 | $19.75 | 67,200 | — | — |
| 2005-12-12 | $14.22 | $19.77 | 118,200 | — | — |
| 2005-12-09 | $14.09 | $19.60 | 218,400 | — | — |
| 2005-12-08 | $13.87 | $19.29 | 369,000 | — | — |
| 2005-12-07 | $13.50 | $18.78 | 165,000 | — | — |
| 2005-12-06 | $13.96 | $19.42 | 67,800 | — | — |
| 2005-12-05 | $14.12 | $19.63 | 96,000 | — | — |
| 2005-12-02 | $13.86 | $19.27 | 124,800 | — | — |
| 2005-12-01 | $14.21 | $19.76 | 159,600 | — | — |
| 2005-11-30 | $13.61 | $18.93 | 191,400 | — | — |
| 2005-11-29 | $13.41 | $18.65 | 64,200 | — | — |
| 2005-11-28 | $13.43 | $18.67 | 92,400 | — | — |
| 2005-11-25 | $13.63 | $18.96 | 12,600 | — | — |
| 2005-11-23 | $13.50 | $18.78 | 86,400 | — | — |
| 2005-11-22 | $13.34 | $18.55 | 202,200 | — | — |
| 2005-11-21 | $13.60 | $18.92 | 86,400 | — | — |
| 2005-11-18 | $12.95 | $18.01 | 52,800 | — | — |
| 2005-11-17 | $12.94 | $18.00 | 42,000 | — | — |
| 2005-11-16 | $12.71 | $17.68 | 33,600 | — | — |
| 2005-11-15 | $12.87 | $17.90 | 85,200 | — | — |
| 2005-11-14 | $13.17 | $18.26 | 10,200 | — | — |
| 2005-11-11 | $13.21 | $18.30 | 72,600 | — | — |
| 2005-11-10 | $13.17 | $18.25 | 67,800 | — | — |
| 2005-11-09 | $13.23 | $18.34 | 29,400 | — | — |
| 2005-11-08 | $13.21 | $18.30 | 106,800 | — | — |
| 2005-11-07 | $13.68 | $18.95 | 139,200 | — | — |
| 2005-11-04 | $13.65 | $18.92 | 43,200 | — | — |
| 2005-11-03 | $13.42 | $18.59 | 104,400 | — | — |
| 2005-11-02 | $13.28 | $18.40 | 49,200 | — | — |
| 2005-11-01 | $12.81 | $17.76 | 208,800 | — | — |
| 2005-10-31 | $13.32 | $18.45 | 165,600 | — | — |
| 2005-10-28 | $13.08 | $18.12 | 81,000 | — | — |
| 2005-10-27 | $12.69 | $17.58 | 73,800 | — | — |
| 2005-10-26 | $13.10 | $18.15 | 83,400 | — | — |
| 2005-10-25 | $13.10 | $18.15 | 44,400 | — | — |
| 2005-10-24 | $13.29 | $18.42 | 105,600 | — | — |
| 2005-10-21 | $13.02 | $18.04 | 187,200 | — | — |
| 2005-10-20 | $12.85 | $17.81 | 47,400 | — | — |
| 2005-10-19 | $13.18 | $18.26 | 129,600 | — | — |
| 2005-10-18 | $12.71 | $17.61 | 156,600 | — | — |
| 2005-10-17 | $12.95 | $17.94 | 69,000 | — | — |
| 2005-10-14 | $13.20 | $18.29 | 66,600 | — | — |
| 2005-10-13 | $13.29 | $18.41 | 63,000 | — | — |
| 2005-10-12 | $13.17 | $18.25 | 82,800 | — | — |
| 2005-10-11 | $13.22 | $18.31 | 118,200 | — | — |
| 2005-10-10 | $13.27 | $18.39 | 57,600 | — | — |
| 2005-10-07 | $13.55 | $18.77 | 45,000 | — | — |
| 2005-10-06 | $13.22 | $18.32 | 105,000 | — | — |
| 2005-10-05 | $13.53 | $18.74 | 278,400 | — | — |
| 2005-10-04 | $14.38 | $19.93 | 97,200 | — | — |
| 2005-10-03 | $14.34 | $19.87 | 156,000 | — | — |
| 2005-09-30 | $14.18 | $19.64 | 91,800 | — | — |
| 2005-09-29 | $14.13 | $19.58 | 76,200 | — | — |
| 2005-09-28 | $13.55 | $18.78 | 49,200 | — | — |
| 2005-09-27 | $14.16 | $19.62 | 170,400 | — | — |
| 2005-09-26 | $14.08 | $19.52 | 125,400 | — | — |
| 2005-09-23 | $13.67 | $18.94 | 126,600 | — | — |
| 2005-09-22 | $13.31 | $18.44 | 283,200 | — | — |
| 2005-09-21 | $13.16 | $18.23 | 268,800 | — | — |
| 2005-09-20 | $12.97 | $17.97 | 127,200 | — | — |
| 2005-09-19 | $13.43 | $18.61 | 83,400 | — | — |
| 2005-09-16 | $13.88 | $19.23 | 520,800 | — | — |
| 2005-09-15 | $13.89 | $19.25 | 154,200 | — | — |
| 2005-09-14 | $13.97 | $19.36 | 189,000 | — | — |
| 2005-09-13 | $14.23 | $19.71 | 151,200 | — | — |
| 2005-09-12 | $14.81 | $20.52 | 255,000 | — | — |
| 2005-09-09 | $14.11 | $19.55 | 57,600 | — | — |
| 2005-09-08 | $13.93 | $19.30 | 105,600 | — | — |
| 2005-09-07 | $13.94 | $19.32 | 63,000 | — | — |
| 2005-09-06 | $13.92 | $19.29 | 243,000 | — | — |
| 2005-09-02 | $13.35 | $18.50 | 124,800 | — | — |
| 2005-09-01 | $13.56 | $18.80 | 151,200 | — | — |
| 2005-08-31 | $13.59 | $18.83 | 162,600 | — | — |
| 2005-08-30 | $13.39 | $18.56 | 100,200 | — | — |
| 2005-08-29 | $13.70 | $18.99 | 79,200 | — | — |
| 2005-08-26 | $13.58 | $18.82 | 83,400 | — | — |
| 2005-08-25 | $13.83 | $19.17 | 63,000 | — | — |
| 2005-08-24 | $13.67 | $18.94 | 122,400 | — | — |
| 2005-08-23 | $13.94 | $19.32 | 53,400 | — | — |
| 2005-08-22 | $14.14 | $19.59 | 56,400 | — | — |
| 2005-08-19 | $13.85 | $19.20 | 46,800 | — | — |
| 2005-08-18 | $13.60 | $18.84 | 94,800 | — | — |
| 2005-08-17 | $13.76 | $19.07 | 46,800 | — | — |
| 2005-08-16 | $13.79 | $19.10 | 154,800 | — | — |
| 2005-08-15 | $14.14 | $19.52 | 75,600 | — | — |
| 2005-08-12 | $14.21 | $19.62 | 177,000 | — | — |
| 2005-08-11 | $14.27 | $19.70 | 132,600 | — | — |
| 2005-08-10 | $14.21 | $19.62 | 171,000 | — | — |
| 2005-08-09 | $13.89 | $19.18 | 37,800 | — | — |
| 2005-08-08 | $14.00 | $19.33 | 78,000 | — | — |
| 2005-08-05 | $13.68 | $18.89 | 112,800 | — | — |
| 2005-08-04 | $14.06 | $19.41 | 151,800 | — | — |
| 2005-08-03 | $14.64 | $20.21 | 133,800 | — | — |
| 2005-08-02 | $14.60 | $20.17 | 292,200 | — | — |
| 2005-08-01 | $14.98 | $20.68 | 157,800 | — | — |
| 2005-07-29 | $14.95 | $20.65 | 213,000 | — | — |
| 2005-07-28 | $14.55 | $20.09 | 193,800 | — | — |
| 2005-07-27 | $14.36 | $19.82 | 145,200 | — | — |
| 2005-07-26 | $14.26 | $19.69 | 146,400 | — | — |
| 2005-07-25 | $14.62 | $20.19 | 60,000 | — | — |
| 2005-07-22 | $14.92 | $20.60 | 115,200 | — | — |
| 2005-07-21 | $14.67 | $20.25 | 121,800 | — | — |
| 2005-07-20 | $14.89 | $20.56 | 184,200 | — | — |
| 2005-07-19 | $14.80 | $20.43 | 163,200 | — | — |
| 2005-07-18 | $13.89 | $19.18 | 93,600 | — | — |
| 2005-07-15 | $14.30 | $19.75 | 315,600 | — | — |
| 2005-07-14 | $14.25 | $19.68 | 184,800 | — | — |
| 2005-07-13 | $14.57 | $20.11 | 127,800 | — | — |
| 2005-07-12 | $14.92 | $20.60 | 129,000 | — | — |
| 2005-07-11 | $14.67 | $20.25 | 431,400 | — | — |
| 2005-07-08 | $14.54 | $20.08 | 171,000 | — | — |
| 2005-07-07 | $14.38 | $19.86 | 272,400 | — | — |
| 2005-07-06 | $14.79 | $20.42 | 146,400 | — | — |
| 2005-07-05 | $14.80 | $20.44 | 162,600 | — | — |
| 2005-07-01 | $14.51 | $20.04 | 164,400 | — | — |
| 2005-06-30 | $14.01 | $19.34 | 126,600 | — | — |
| 2005-06-29 | $14.43 | $19.92 | 121,200 | — | — |
| 2005-06-28 | $14.06 | $19.41 | 126,600 | — | — |
| 2005-06-27 | $13.66 | $18.86 | 104,400 | — | — |
| 2005-06-24 | $13.76 | $19.00 | 236,400 | — | — |
| 2005-06-23 | $14.21 | $19.62 | 160,200 | — | — |
| 2005-06-22 | $14.13 | $19.52 | 125,400 | — | — |
| 2005-06-21 | $14.00 | $19.34 | 75,600 | — | — |
| 2005-06-20 | $14.00 | $19.33 | 273,000 | — | — |
| 2005-06-17 | $14.40 | $19.89 | 505,200 | — | — |
| 2005-06-16 | $14.52 | $20.05 | 358,200 | — | — |
| 2005-06-15 | $13.91 | $19.21 | 264,600 | — | — |
| 2005-06-14 | $13.55 | $18.71 | 291,000 | — | — |
| 2005-06-13 | $13.50 | $18.64 | 92,400 | — | — |
| 2005-06-10 | $13.38 | $18.47 | 81,600 | — | — |
| 2005-06-09 | $13.43 | $18.54 | 275,400 | — | — |
| 2005-06-08 | $13.27 | $18.32 | 309,000 | — | — |
| 2005-06-07 | $13.17 | $18.18 | 139,800 | — | — |
| 2005-06-06 | $13.04 | $18.00 | 80,400 | — | — |
| 2005-06-03 | $12.96 | $17.89 | 70,800 | — | — |
| 2005-06-02 | $13.11 | $18.11 | 441,000 | — | — |
| 2005-06-01 | $13.20 | $18.22 | 238,800 | — | — |
| 2005-05-31 | $12.90 | $17.81 | 168,000 | — | — |
| 2005-05-27 | $12.93 | $17.85 | 187,800 | — | — |
| 2005-05-26 | $12.80 | $17.67 | 136,800 | — | — |
| 2005-05-25 | $12.56 | $17.34 | 301,200 | — | — |
| 2005-05-24 | $12.62 | $17.43 | 256,200 | — | — |
| 2005-05-23 | $12.83 | $17.71 | 184,200 | — | — |
| 2005-05-20 | $12.94 | $17.87 | 279,000 | — | — |
| 2005-05-19 | $13.08 | $18.07 | 152,400 | — | — |
| 2005-05-18 | $12.92 | $17.84 | 219,600 | — | — |
| 2005-05-17 | $12.41 | $17.13 | 181,800 | — | — |
| 2005-05-16 | $12.57 | $17.36 | 144,000 | — | — |
| 2005-05-13 | $12.21 | $16.80 | 114,000 | — | — |
| 2005-05-12 | $12.50 | $17.19 | 116,400 | — | — |
| 2005-05-11 | $12.79 | $17.60 | 135,000 | — | — |
| 2005-05-10 | $12.69 | $17.46 | 154,200 | — | — |
| 2005-05-09 | $12.66 | $17.42 | 164,400 | — | — |
| 2005-05-06 | $12.41 | $17.07 | 128,400 | — | — |
| 2005-05-05 | $12.29 | $16.92 | 309,000 | — | — |
| 2005-05-04 | $12.66 | $17.42 | 462,000 | — | — |
| 2005-05-03 | $12.26 | $16.86 | 282,600 | — | — |
| 2005-05-02 | $12.10 | $16.64 | 133,800 | — | — |
| 2005-04-29 | $11.76 | $16.18 | 142,200 | — | — |
| 2005-04-28 | $11.40 | $15.69 | 316,200 | — | — |
| 2005-04-27 | $11.90 | $16.38 | 505,800 | — | — |
| 2005-04-26 | $11.08 | $15.25 | 451,800 | — | — |
| 2005-04-25 | $10.48 | $14.42 | 180,600 | — | — |
| 2005-04-22 | $10.87 | $14.96 | 78,000 | — | — |
| 2005-04-21 | $10.91 | $15.01 | 82,800 | — | — |
| 2005-04-20 | $10.67 | $14.68 | 192,600 | — | — |
| 2005-04-19 | $10.75 | $14.79 | 153,000 | — | — |
| 2005-04-18 | $10.58 | $14.56 | 291,600 | — | — |
| 2005-04-15 | $10.19 | $14.02 | 225,000 | — | — |
| 2005-04-14 | $10.67 | $14.68 | 139,200 | — | — |
| 2005-04-13 | $10.97 | $15.09 | 58,200 | — | — |
| 2005-04-12 | $11.22 | $15.44 | 180,600 | — | — |
| 2005-04-11 | $11.10 | $15.28 | 133,800 | — | — |
| 2005-04-08 | $11.28 | $15.52 | 57,000 | — | — |
| 2005-04-07 | $11.67 | $16.05 | 144,000 | — | — |
| 2005-04-06 | $11.60 | $15.97 | 207,000 | — | — |
| 2005-04-05 | $11.71 | $16.11 | 114,000 | — | — |
| 2005-04-04 | $11.80 | $16.24 | 73,200 | — | — |
| 2005-04-01 | $11.83 | $16.28 | 156,600 | — | — |
| 2005-03-31 | $11.95 | $16.44 | 180,600 | — | — |
| 2005-03-30 | $12.00 | $16.52 | 101,400 | — | — |
| 2005-03-29 | $11.83 | $16.28 | 164,400 | — | — |
| 2005-03-28 | $12.01 | $16.53 | 57,600 | — | — |
| 2005-03-24 | $11.96 | $16.46 | 105,600 | — | — |
| 2005-03-23 | $11.83 | $16.28 | 73,800 | — | — |
| 2005-03-22 | $11.96 | $16.46 | 54,600 | — | — |
| 2005-03-21 | $12.10 | $16.65 | 66,000 | — | — |
| 2005-03-18 | $11.98 | $16.48 | 356,400 | — | — |
| 2005-03-17 | $12.02 | $16.54 | 62,400 | — | — |
| 2005-03-16 | $11.98 | $16.48 | 91,800 | — | — |
| 2005-03-15 | $11.95 | $16.44 | 108,000 | — | — |
| 2005-03-14 | $12.00 | $16.52 | 82,200 | — | — |
| 2005-03-11 | $11.93 | $16.42 | 138,600 | — | — |
| 2005-03-10 | $11.79 | $16.22 | 196,800 | — | — |
| 2005-03-09 | $11.95 | $16.45 | 82,200 | — | — |
| 2005-03-08 | $12.24 | $16.85 | 162,600 | — | — |
| 2005-03-07 | $12.29 | $16.92 | 186,000 | — | — |
| 2005-03-04 | $12.29 | $16.91 | 145,800 | — | — |
| 2005-03-03 | $12.28 | $16.90 | 171,000 | — | — |
| 2005-03-02 | $12.28 | $16.89 | 134,400 | — | — |
| 2005-03-01 | $12.32 | $16.95 | 306,600 | — | — |
| 2005-02-28 | $12.20 | $16.79 | 445,800 | — | — |
| 2005-02-25 | $12.18 | $16.77 | 147,600 | — | — |
| 2005-02-24 | $12.22 | $16.81 | 138,600 | — | — |
| 2005-02-23 | $12.10 | $16.65 | 213,000 | — | — |
| 2005-02-22 | $12.12 | $16.67 | 390,000 | — | — |
| 2005-02-18 | $12.13 | $16.69 | 223,200 | — | — |
| 2005-02-17 | $12.09 | $16.64 | 192,000 | — | — |
| 2005-02-16 | $12.13 | $16.69 | 191,400 | — | — |
| 2005-02-15 | $12.06 | $16.59 | 176,400 | — | — |
| 2005-02-14 | $12.13 | $16.69 | 55,800 | — | — |
| 2005-02-11 | $11.97 | $16.47 | 91,800 | — | — |
| 2005-02-10 | $11.93 | $16.35 | 216,000 | — | — |
| 2005-02-09 | $11.86 | $16.26 | 190,200 | — | — |
| 2005-02-08 | $12.25 | $16.80 | 83,400 | — | — |
| 2005-02-07 | $12.40 | $17.00 | 65,400 | — | — |
| 2005-02-04 | $12.48 | $17.11 | 131,400 | — | — |
| 2005-02-03 | $12.18 | $16.70 | 178,200 | — | — |
| 2005-02-02 | $12.15 | $16.65 | 310,800 | — | — |
| 2005-02-01 | $12.08 | $16.56 | 202,800 | — | — |
| 2005-01-31 | $11.87 | $16.28 | 130,800 | — | — |
| 2005-01-28 | $11.71 | $16.06 | 163,800 | — | — |
| 2005-01-27 | $11.86 | $16.26 | 129,000 | — | — |
| 2005-01-26 | $11.65 | $15.98 | 156,000 | — | — |
| 2005-01-25 | $11.01 | $15.10 | 162,000 | — | — |
| 2005-01-24 | $11.06 | $15.17 | 208,200 | — | — |
| 2005-01-21 | $11.52 | $15.80 | 204,000 | — | — |
| 2005-01-20 | $11.27 | $15.45 | 146,400 | — | — |
| 2005-01-19 | $11.42 | $15.66 | 186,600 | — | — |
| 2005-01-18 | $11.60 | $15.91 | 186,600 | — | — |
| 2005-01-14 | $11.64 | $15.96 | 153,000 | — | — |
| 2005-01-13 | $11.38 | $15.61 | 106,200 | — | — |
| 2005-01-12 | $11.42 | $15.66 | 102,600 | — | — |
| 2005-01-11 | $11.21 | $15.38 | 82,200 | — | — |
| 2005-01-10 | $11.34 | $15.54 | 180,000 | — | — |
| 2005-01-07 | $11.04 | $15.14 | 141,000 | — | — |
| 2005-01-06 | $11.43 | $15.67 | 232,800 | — | — |
| 2005-01-05 | $11.18 | $15.32 | 239,400 | — | — |
| 2005-01-04 | $11.86 | $16.26 | 214,800 | — | — |
| 2005-01-03 | $11.93 | $16.35 | 175,200 | — | — |