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
- 1980-03-17 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 | $11.23 | $13.98 | 522,600 | — | — |
| 2005-12-29 | $11.16 | $13.89 | 419,200 | — | — |
| 2005-12-28 | $11.31 | $14.08 | 455,200 | — | — |
| 2005-12-27 | $11.29 | $14.02 | 882,000 | — | — |
| 2005-12-23 | $11.26 | $13.98 | 321,600 | — | — |
| 2005-12-22 | $11.27 | $13.99 | 305,000 | — | — |
| 2005-12-21 | $11.14 | $13.83 | 853,400 | — | — |
| 2005-12-20 | $11.03 | $13.69 | 987,400 | — | — |
| 2005-12-19 | $10.95 | $13.60 | 599,200 | — | — |
| 2005-12-16 | $11.00 | $13.66 | 1,057,800 | — | — |
| 2005-12-15 | $10.96 | $13.60 | 768,000 | — | — |
| 2005-12-14 | $11.23 | $13.94 | 423,200 | — | — |
| 2005-12-13 | $11.25 | $13.96 | 820,000 | — | — |
| 2005-12-12 | $11.25 | $13.96 | 989,400 | — | — |
| 2005-12-09 | $11.26 | $13.98 | 654,000 | — | — |
| 2005-12-08 | $11.22 | $13.93 | 1,370,000 | — | — |
| 2005-12-07 | $10.94 | $13.58 | 928,000 | — | — |
| 2005-12-06 | $10.91 | $13.54 | 1,075,600 | — | — |
| 2005-12-05 | $10.93 | $13.57 | 1,564,600 | — | — |
| 2005-12-02 | $11.26 | $13.98 | 521,200 | — | — |
| 2005-12-01 | $11.25 | $13.97 | 1,203,400 | — | — |
| 2005-11-30 | $10.86 | $13.49 | 797,000 | — | — |
| 2005-11-29 | $10.73 | $13.32 | 839,200 | — | — |
| 2005-11-28 | $10.76 | $13.36 | 507,800 | — | — |
| 2005-11-25 | $10.88 | $13.51 | 144,000 | — | — |
| 2005-11-23 | $10.88 | $13.51 | 341,000 | — | — |
| 2005-11-22 | $10.86 | $13.49 | 296,200 | — | — |
| 2005-11-21 | $10.81 | $13.42 | 527,400 | — | — |
| 2005-11-18 | $10.79 | $13.39 | 349,800 | — | — |
| 2005-11-17 | $10.70 | $13.29 | 385,800 | — | — |
| 2005-11-16 | $10.54 | $13.09 | 310,000 | — | — |
| 2005-11-15 | $10.56 | $13.11 | 470,600 | — | — |
| 2005-11-14 | $10.83 | $13.45 | 454,400 | — | — |
| 2005-11-11 | $11.01 | $13.67 | 392,600 | — | — |
| 2005-11-10 | $10.93 | $13.57 | 613,400 | — | — |
| 2005-11-09 | $10.66 | $13.23 | 329,800 | — | — |
| 2005-11-08 | $10.66 | $13.24 | 397,400 | — | — |
| 2005-11-07 | $10.76 | $13.36 | 556,200 | — | — |
| 2005-11-04 | $10.60 | $13.16 | 646,800 | — | — |
| 2005-11-03 | $10.64 | $13.21 | 617,800 | — | — |
| 2005-11-02 | $10.59 | $13.14 | 661,800 | — | — |
| 2005-11-01 | $10.52 | $13.06 | 987,000 | — | — |
| 2005-10-31 | $10.48 | $13.01 | 899,000 | — | — |
| 2005-10-28 | $10.42 | $12.93 | 835,800 | — | — |
| 2005-10-27 | $10.26 | $12.73 | 1,135,000 | — | — |
| 2005-10-26 | $10.74 | $13.34 | 496,800 | — | — |
| 2005-10-25 | $10.73 | $13.32 | 722,400 | — | — |
| 2005-10-24 | $10.87 | $13.50 | 524,600 | — | — |
| 2005-10-21 | $10.81 | $13.42 | 920,400 | — | — |
| 2005-10-20 | $10.65 | $13.22 | 646,600 | — | — |
| 2005-10-19 | $10.64 | $13.21 | 690,000 | — | — |
| 2005-10-18 | $10.43 | $12.95 | 870,400 | — | — |
| 2005-10-17 | $10.61 | $13.17 | 551,600 | — | — |
| 2005-10-14 | $10.66 | $13.23 | 623,600 | — | — |
| 2005-10-13 | $10.54 | $13.08 | 869,800 | — | — |
| 2005-10-12 | $10.65 | $13.22 | 1,032,000 | — | — |
| 2005-10-11 | $10.48 | $13.01 | 1,207,400 | — | — |
| 2005-10-10 | $10.80 | $13.41 | 1,087,800 | — | — |
| 2005-10-07 | $11.30 | $14.03 | 1,034,200 | — | — |
| 2005-10-06 | $11.22 | $13.93 | 1,250,600 | — | — |
| 2005-10-05 | $11.00 | $13.66 | 2,607,000 | — | — |
| 2005-10-04 | $10.33 | $12.82 | 962,600 | — | — |
| 2005-10-03 | $10.33 | $12.83 | 1,165,800 | — | — |
| 2005-09-30 | $10.53 | $13.07 | 477,600 | — | — |
| 2005-09-29 | $10.61 | $13.17 | 602,600 | — | — |
| 2005-09-28 | $10.36 | $12.82 | 1,256,600 | — | — |
| 2005-09-27 | $10.45 | $12.93 | 461,800 | — | — |
| 2005-09-26 | $10.32 | $12.77 | 813,200 | — | — |
| 2005-09-23 | $10.18 | $12.60 | 482,000 | — | — |
| 2005-09-22 | $9.95 | $12.32 | 713,800 | — | — |
| 2005-09-21 | $9.98 | $12.35 | 513,000 | — | — |
| 2005-09-20 | $10.08 | $12.47 | 1,166,800 | — | — |
| 2005-09-19 | $10.15 | $12.56 | 421,200 | — | — |
| 2005-09-16 | $10.38 | $12.85 | 877,000 | — | — |
| 2005-09-15 | $10.42 | $12.90 | 303,600 | — | — |
| 2005-09-14 | $10.47 | $12.96 | 796,600 | — | — |
| 2005-09-13 | $10.61 | $13.13 | 763,800 | — | — |
| 2005-09-12 | $10.70 | $13.24 | 460,800 | — | — |
| 2005-09-09 | $10.58 | $13.10 | 368,000 | — | — |
| 2005-09-08 | $10.54 | $13.05 | 216,600 | — | — |
| 2005-09-07 | $10.62 | $13.15 | 436,200 | — | — |
| 2005-09-06 | $10.66 | $13.19 | 484,600 | — | — |
| 2005-09-02 | $10.51 | $13.01 | 498,200 | — | — |
| 2005-09-01 | $10.54 | $13.05 | 1,191,000 | — | — |
| 2005-08-31 | $10.54 | $13.04 | 1,234,000 | — | — |
| 2005-08-30 | $10.46 | $12.94 | 1,086,200 | — | — |
| 2005-08-29 | $11.02 | $13.63 | 385,800 | — | — |
| 2005-08-26 | $10.99 | $13.60 | 559,200 | — | — |
| 2005-08-25 | $11.20 | $13.86 | 465,000 | — | — |
| 2005-08-24 | $11.25 | $13.93 | 504,400 | — | — |
| 2005-08-23 | $11.09 | $13.73 | 404,400 | — | — |
| 2005-08-22 | $11.09 | $13.72 | 533,200 | — | — |
| 2005-08-19 | $11.15 | $13.80 | 391,000 | — | — |
| 2005-08-18 | $11.25 | $13.93 | 533,400 | — | — |
| 2005-08-17 | $11.15 | $13.80 | 476,800 | — | — |
| 2005-08-16 | $11.14 | $13.79 | 449,400 | — | — |
| 2005-08-15 | $11.35 | $14.05 | 654,200 | — | — |
| 2005-08-12 | $11.35 | $14.04 | 848,400 | — | — |
| 2005-08-11 | $11.31 | $13.99 | 671,000 | — | — |
| 2005-08-10 | $11.25 | $13.93 | 588,200 | — | — |
| 2005-08-09 | $11.15 | $13.80 | 527,800 | — | — |
| 2005-08-08 | $11.01 | $13.62 | 585,600 | — | — |
| 2005-08-05 | $11.09 | $13.73 | 425,400 | — | — |
| 2005-08-04 | $11.04 | $13.67 | 577,400 | — | — |
| 2005-08-03 | $11.22 | $13.88 | 544,200 | — | — |
| 2005-08-02 | $11.29 | $13.97 | 441,200 | — | — |
| 2005-08-01 | $11.14 | $13.79 | 736,800 | — | — |
| 2005-07-29 | $11.00 | $13.62 | 468,600 | — | — |
| 2005-07-28 | $11.09 | $13.72 | 664,400 | — | — |
| 2005-07-27 | $11.05 | $13.67 | 941,400 | — | — |
| 2005-07-26 | $11.05 | $13.68 | 1,196,400 | — | — |
| 2005-07-25 | $11.30 | $13.99 | 518,600 | — | — |
| 2005-07-22 | $11.35 | $14.04 | 632,200 | — | — |
| 2005-07-21 | $11.35 | $14.04 | 865,600 | — | — |
| 2005-07-20 | $11.59 | $14.34 | 958,200 | — | — |
| 2005-07-19 | $11.37 | $14.07 | 779,200 | — | — |
| 2005-07-18 | $11.11 | $13.75 | 920,800 | — | — |
| 2005-07-15 | $11.00 | $13.62 | 1,243,000 | — | — |
| 2005-07-14 | $11.10 | $13.74 | 1,223,600 | — | — |
| 2005-07-13 | $11.38 | $14.08 | 3,819,800 | — | — |
| 2005-07-12 | $12.13 | $15.01 | 1,428,400 | — | — |
| 2005-07-11 | $12.05 | $14.92 | 1,705,400 | — | — |
| 2005-07-08 | $12.19 | $15.09 | 698,400 | — | — |
| 2005-07-07 | $12.24 | $15.14 | 271,600 | — | — |
| 2005-07-06 | $12.18 | $15.07 | 566,000 | — | — |
| 2005-07-05 | $12.38 | $15.32 | 582,400 | — | — |
| 2005-07-01 | $12.20 | $15.10 | 378,800 | — | — |
| 2005-06-30 | $12.01 | $14.86 | 601,400 | — | — |
| 2005-06-29 | $12.04 | $14.90 | 454,400 | — | — |
| 2005-06-28 | $12.01 | $14.83 | 593,400 | — | — |
| 2005-06-27 | $11.78 | $14.54 | 604,800 | — | — |
| 2005-06-24 | $11.72 | $14.46 | 1,058,800 | — | — |
| 2005-06-23 | $12.07 | $14.89 | 689,800 | — | — |
| 2005-06-22 | $12.25 | $15.12 | 939,400 | — | — |
| 2005-06-21 | $12.39 | $15.30 | 190,600 | — | — |
| 2005-06-20 | $12.27 | $15.14 | 609,000 | — | — |
| 2005-06-17 | $12.51 | $15.44 | 747,400 | — | — |
| 2005-06-16 | $12.63 | $15.59 | 475,000 | — | — |
| 2005-06-15 | $12.26 | $15.13 | 752,000 | — | — |
| 2005-06-14 | $12.28 | $15.15 | 590,400 | — | — |
| 2005-06-13 | $12.40 | $15.30 | 608,400 | — | — |
| 2005-06-10 | $12.53 | $15.47 | 1,376,800 | — | — |
| 2005-06-09 | $12.47 | $15.39 | 1,002,800 | — | — |
| 2005-06-08 | $12.33 | $15.21 | 1,701,200 | — | — |
| 2005-06-07 | $12.01 | $14.83 | 867,200 | — | — |
| 2005-06-06 | $11.84 | $14.62 | 481,800 | — | — |
| 2005-06-03 | $11.66 | $14.39 | 619,200 | — | — |
| 2005-06-02 | $11.63 | $14.35 | 1,084,000 | — | — |
| 2005-06-01 | $11.66 | $14.39 | 679,800 | — | — |
| 2005-05-31 | $11.49 | $14.18 | 1,053,400 | — | — |
| 2005-05-27 | $11.40 | $14.07 | 599,400 | — | — |
| 2005-05-26 | $11.24 | $13.87 | 629,600 | — | — |
| 2005-05-25 | $10.91 | $13.46 | 436,600 | — | — |
| 2005-05-24 | $11.05 | $13.64 | 491,800 | — | — |
| 2005-05-23 | $11.07 | $13.66 | 520,800 | — | — |
| 2005-05-20 | $11.21 | $13.83 | 359,200 | — | — |
| 2005-05-19 | $11.26 | $13.89 | 523,000 | — | — |
| 2005-05-18 | $11.22 | $13.84 | 899,600 | — | — |
| 2005-05-17 | $10.86 | $13.41 | 1,214,200 | — | — |
| 2005-05-16 | $10.53 | $12.99 | 390,000 | — | — |
| 2005-05-13 | $10.35 | $12.78 | 520,800 | — | — |
| 2005-05-12 | $10.39 | $12.82 | 511,200 | — | — |
| 2005-05-11 | $10.37 | $12.80 | 443,000 | — | — |
| 2005-05-10 | $10.43 | $12.87 | 476,200 | — | — |
| 2005-05-09 | $10.75 | $13.27 | 442,400 | — | — |
| 2005-05-06 | $10.65 | $13.15 | 392,200 | — | — |
| 2005-05-05 | $10.69 | $13.20 | 626,200 | — | — |
| 2005-05-04 | $10.64 | $13.13 | 414,200 | — | — |
| 2005-05-03 | $10.51 | $12.97 | 617,200 | — | — |
| 2005-05-02 | $10.49 | $12.94 | 496,600 | — | — |
| 2005-04-29 | $10.15 | $12.52 | 824,200 | — | — |
| 2005-04-28 | $10.34 | $12.76 | 629,600 | — | — |
| 2005-04-27 | $10.62 | $13.10 | 612,600 | — | — |
| 2005-04-26 | $10.66 | $13.15 | 978,800 | — | — |
| 2005-04-25 | $10.56 | $13.03 | 1,257,800 | — | — |
| 2005-04-22 | $10.73 | $13.24 | 1,134,200 | — | — |
| 2005-04-21 | $10.75 | $13.26 | 925,200 | — | — |
| 2005-04-20 | $10.46 | $12.91 | 2,908,000 | — | — |
| 2005-04-19 | $9.96 | $12.29 | 1,480,600 | — | — |
| 2005-04-18 | $9.75 | $12.04 | 1,060,200 | — | — |
| 2005-04-15 | $9.84 | $12.15 | 1,055,200 | — | — |
| 2005-04-14 | $10.45 | $12.90 | 521,800 | — | — |
| 2005-04-13 | $10.50 | $12.96 | 502,400 | — | — |
| 2005-04-12 | $10.59 | $13.07 | 633,000 | — | — |
| 2005-04-11 | $10.74 | $13.25 | 428,400 | — | — |
| 2005-04-08 | $10.75 | $13.27 | 640,600 | — | — |
| 2005-04-07 | $10.66 | $13.16 | 285,400 | — | — |
| 2005-04-06 | $10.54 | $13.01 | 442,400 | — | — |
| 2005-04-05 | $10.67 | $13.17 | 394,200 | — | — |
| 2005-04-04 | $10.61 | $13.10 | 404,400 | — | — |
| 2005-04-01 | $10.51 | $12.97 | 668,400 | — | — |
| 2005-03-31 | $10.72 | $13.23 | 702,800 | — | — |
| 2005-03-30 | $10.74 | $13.25 | 437,400 | — | — |
| 2005-03-29 | $10.49 | $12.90 | 374,800 | — | — |
| 2005-03-28 | $10.66 | $13.12 | 305,800 | — | — |
| 2005-03-24 | $10.56 | $13.00 | 375,600 | — | — |
| 2005-03-23 | $10.49 | $12.90 | 394,600 | — | — |
| 2005-03-22 | $10.60 | $13.04 | 369,200 | — | — |
| 2005-03-21 | $10.66 | $13.11 | 324,200 | — | — |
| 2005-03-18 | $10.81 | $13.30 | 805,400 | — | — |
| 2005-03-17 | $10.95 | $13.48 | 637,400 | — | — |
| 2005-03-16 | $10.74 | $13.22 | 484,200 | — | — |
| 2005-03-15 | $10.69 | $13.15 | 664,800 | — | — |
| 2005-03-14 | $10.73 | $13.20 | 406,400 | — | — |
| 2005-03-11 | $10.72 | $13.19 | 737,000 | — | — |
| 2005-03-10 | $10.75 | $13.22 | 1,446,000 | — | — |
| 2005-03-09 | $11.08 | $13.63 | 510,200 | — | — |
| 2005-03-08 | $11.22 | $13.81 | 423,400 | — | — |
| 2005-03-07 | $11.29 | $13.89 | 591,000 | — | — |
| 2005-03-04 | $11.33 | $13.94 | 672,200 | — | — |
| 2005-03-03 | $11.20 | $13.78 | 712,000 | — | — |
| 2005-03-02 | $11.43 | $14.06 | 567,200 | — | — |
| 2005-03-01 | $11.41 | $14.04 | 696,400 | — | — |
| 2005-02-28 | $11.13 | $13.69 | 499,000 | — | — |
| 2005-02-25 | $11.41 | $14.04 | 447,800 | — | — |
| 2005-02-24 | $11.22 | $13.81 | 583,200 | — | — |
| 2005-02-23 | $10.97 | $13.49 | 421,800 | — | — |
| 2005-02-22 | $10.90 | $13.41 | 498,200 | — | — |
| 2005-02-18 | $11.16 | $13.73 | 409,800 | — | — |
| 2005-02-17 | $11.34 | $13.96 | 517,600 | — | — |
| 2005-02-16 | $11.26 | $13.85 | 698,200 | — | — |
| 2005-02-15 | $11.27 | $13.86 | 677,200 | — | — |
| 2005-02-14 | $11.33 | $13.94 | 584,200 | — | — |
| 2005-02-11 | $11.53 | $14.18 | 440,000 | — | — |
| 2005-02-10 | $11.35 | $13.97 | 659,200 | — | — |
| 2005-02-09 | $11.35 | $13.97 | 454,000 | — | — |
| 2005-02-08 | $11.66 | $14.35 | 499,000 | — | — |
| 2005-02-07 | $11.68 | $14.37 | 981,200 | — | — |
| 2005-02-04 | $11.53 | $14.19 | 1,171,200 | — | — |
| 2005-02-03 | $11.46 | $14.10 | 1,174,600 | — | — |
| 2005-02-02 | $11.34 | $13.95 | 2,085,200 | — | — |
| 2005-02-01 | $10.67 | $13.13 | 1,317,600 | — | — |
| 2005-01-31 | $10.48 | $12.89 | 963,000 | — | — |
| 2005-01-28 | $10.07 | $12.40 | 1,737,000 | — | — |
| 2005-01-27 | $10.36 | $12.75 | 818,100 | — | — |
| 2005-01-26 | $10.42 | $12.83 | 436,200 | — | — |
| 2005-01-25 | $10.29 | $12.66 | 720,000 | — | — |
| 2005-01-24 | $10.15 | $12.49 | 959,100 | — | — |
| 2005-01-21 | $10.48 | $12.90 | 1,057,800 | — | — |
| 2005-01-20 | $10.34 | $12.72 | 730,200 | — | — |
| 2005-01-19 | $10.54 | $12.97 | 592,200 | — | — |
| 2005-01-18 | $10.59 | $13.03 | 522,600 | — | — |
| 2005-01-14 | $10.30 | $12.67 | 483,600 | — | — |
| 2005-01-13 | $10.18 | $12.53 | 332,400 | — | — |
| 2005-01-12 | $10.28 | $12.66 | 525,900 | — | — |
| 2005-01-11 | $10.13 | $12.46 | 621,000 | — | — |
| 2005-01-10 | $10.20 | $12.56 | 1,101,300 | — | — |
| 2005-01-07 | $10.08 | $12.41 | 663,600 | — | — |
| 2005-01-06 | $10.28 | $12.65 | 699,900 | — | — |
| 2005-01-05 | $10.41 | $12.81 | 1,463,700 | — | — |
| 2005-01-04 | $10.57 | $13.01 | 1,005,000 | — | — |
| 2005-01-03 | $10.60 | $13.04 | 877,800 | — | — |