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
- 2002-03-21 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 | $16.46 | $16.46 | 64,300 | — | — |
| 2005-12-29 | $16.34 | $16.34 | 52,900 | — | — |
| 2005-12-28 | $16.44 | $16.44 | 34,400 | — | — |
| 2005-12-27 | $16.65 | $16.65 | 29,000 | — | — |
| 2005-12-23 | $17.35 | $17.35 | 13,100 | — | — |
| 2005-12-22 | $17.17 | $17.17 | 21,400 | — | — |
| 2005-12-21 | $17.15 | $17.15 | 54,400 | — | — |
| 2005-12-20 | $16.85 | $16.85 | 34,700 | — | — |
| 2005-12-19 | $16.75 | $16.75 | 40,100 | — | — |
| 2005-12-16 | $16.81 | $16.81 | 78,800 | — | — |
| 2005-12-15 | $16.92 | $16.92 | 41,300 | — | — |
| 2005-12-14 | $17.51 | $17.51 | 23,600 | — | — |
| 2005-12-13 | $17.93 | $17.93 | 30,800 | — | — |
| 2005-12-12 | $17.84 | $17.84 | 38,500 | — | — |
| 2005-12-09 | $17.50 | $17.50 | 57,900 | — | — |
| 2005-12-08 | $17.33 | $17.33 | 74,000 | — | — |
| 2005-12-07 | $17.34 | $17.34 | 44,700 | — | — |
| 2005-12-06 | $17.26 | $17.26 | 55,400 | — | — |
| 2005-12-05 | $17.05 | $17.05 | 46,900 | — | — |
| 2005-12-02 | $16.96 | $16.96 | 44,700 | — | — |
| 2005-12-01 | $17.46 | $17.46 | 167,300 | — | — |
| 2005-11-30 | $16.75 | $16.75 | 68,200 | — | — |
| 2005-11-29 | $16.40 | $16.40 | 37,000 | — | — |
| 2005-11-28 | $16.01 | $16.01 | 55,600 | — | — |
| 2005-11-25 | $16.50 | $16.50 | 29,300 | — | — |
| 2005-11-23 | $16.40 | $16.40 | 38,700 | — | — |
| 2005-11-22 | $16.53 | $16.53 | 55,900 | — | — |
| 2005-11-21 | $16.30 | $16.30 | 39,400 | — | — |
| 2005-11-18 | $16.49 | $16.49 | 36,000 | — | — |
| 2005-11-17 | $16.06 | $16.06 | 78,400 | — | — |
| 2005-11-16 | $15.84 | $15.84 | 63,200 | — | — |
| 2005-11-15 | $15.97 | $15.97 | 52,500 | — | — |
| 2005-11-14 | $16.36 | $16.36 | 47,400 | — | — |
| 2005-11-11 | $16.50 | $16.50 | 38,500 | — | — |
| 2005-11-10 | $16.50 | $16.50 | 149,500 | — | — |
| 2005-11-09 | $17.22 | $17.22 | 58,300 | — | — |
| 2005-11-08 | $17.05 | $17.05 | 41,500 | — | — |
| 2005-11-07 | $16.91 | $16.91 | 100,700 | — | — |
| 2005-11-04 | $17.18 | $17.18 | 29,300 | — | — |
| 2005-11-03 | $17.24 | $17.24 | 60,300 | — | — |
| 2005-11-02 | $16.95 | $16.95 | 65,800 | — | — |
| 2005-11-01 | $16.90 | $16.90 | 106,300 | — | — |
| 2005-10-31 | $16.90 | $16.90 | 129,600 | — | — |
| 2005-10-28 | $16.65 | $16.65 | 94,700 | — | — |
| 2005-10-27 | $15.88 | $15.88 | 101,600 | — | — |
| 2005-10-26 | $16.97 | $16.97 | 65,100 | — | — |
| 2005-10-25 | $17.18 | $17.18 | 99,000 | — | — |
| 2005-10-24 | $16.72 | $16.72 | 75,500 | — | — |
| 2005-10-21 | $16.61 | $16.61 | 53,700 | — | — |
| 2005-10-20 | $16.55 | $16.55 | 67,800 | — | — |
| 2005-10-19 | $16.81 | $16.81 | 75,700 | — | — |
| 2005-10-18 | $16.40 | $16.40 | 75,200 | — | — |
| 2005-10-17 | $16.84 | $16.84 | 59,400 | — | — |
| 2005-10-14 | $16.90 | $16.90 | 62,400 | — | — |
| 2005-10-13 | $16.60 | $16.60 | 78,200 | — | — |
| 2005-10-12 | $16.65 | $16.65 | 69,300 | — | — |
| 2005-10-11 | $16.83 | $16.83 | 43,200 | — | — |
| 2005-10-10 | $16.71 | $16.71 | 76,600 | — | — |
| 2005-10-07 | $16.82 | $16.82 | 53,300 | — | — |
| 2005-10-06 | $16.89 | $16.89 | 114,500 | — | — |
| 2005-10-05 | $16.71 | $16.71 | 105,000 | — | — |
| 2005-10-04 | $16.90 | $16.90 | 121,900 | — | — |
| 2005-10-03 | $16.80 | $16.80 | 129,900 | — | — |
| 2005-09-30 | $17.03 | $17.03 | 63,300 | — | — |
| 2005-09-29 | $17.13 | $17.13 | 81,100 | — | — |
| 2005-09-28 | $16.76 | $16.76 | 52,600 | — | — |
| 2005-09-27 | $16.77 | $16.77 | 97,000 | — | — |
| 2005-09-26 | $17.37 | $17.37 | 96,000 | — | — |
| 2005-09-23 | $16.91 | $16.91 | 67,300 | — | — |
| 2005-09-22 | $16.38 | $16.38 | 78,800 | — | — |
| 2005-09-21 | $16.30 | $16.30 | 67,800 | — | — |
| 2005-09-20 | $17.24 | $17.24 | 81,700 | — | — |
| 2005-09-19 | $17.24 | $17.24 | 54,900 | — | — |
| 2005-09-16 | $17.07 | $17.07 | 85,700 | — | — |
| 2005-09-15 | $16.92 | $16.92 | 50,100 | — | — |
| 2005-09-14 | $17.20 | $17.20 | 66,100 | — | — |
| 2005-09-13 | $17.19 | $17.19 | 47,100 | — | — |
| 2005-09-12 | $17.80 | $17.80 | 130,600 | — | — |
| 2005-09-09 | $17.15 | $17.15 | 68,800 | — | — |
| 2005-09-08 | $16.91 | $16.91 | 54,100 | — | — |
| 2005-09-07 | $16.87 | $16.87 | 78,300 | — | — |
| 2005-09-06 | $16.68 | $16.68 | 55,000 | — | — |
| 2005-09-02 | $16.75 | $16.75 | 79,800 | — | — |
| 2005-09-01 | $17.10 | $17.10 | 50,700 | — | — |
| 2005-08-31 | $17.06 | $17.06 | 51,100 | — | — |
| 2005-08-30 | $17.07 | $17.07 | 78,900 | — | — |
| 2005-08-29 | $17.41 | $17.41 | 47,400 | — | — |
| 2005-08-26 | $17.43 | $17.43 | 52,200 | — | — |
| 2005-08-25 | $17.40 | $17.40 | 61,800 | — | — |
| 2005-08-24 | $17.48 | $17.48 | 22,200 | — | — |
| 2005-08-23 | $17.74 | $17.74 | 70,900 | — | — |
| 2005-08-22 | $17.98 | $17.98 | 197,300 | — | — |
| 2005-08-19 | $17.53 | $17.53 | 25,000 | — | — |
| 2005-08-18 | $17.55 | $17.55 | 60,400 | — | — |
| 2005-08-17 | $17.57 | $17.57 | 44,300 | — | — |
| 2005-08-16 | $17.98 | $17.98 | 72,500 | — | — |
| 2005-08-15 | $18.00 | $18.00 | 119,200 | — | — |
| 2005-08-12 | $17.99 | $17.99 | 111,100 | — | — |
| 2005-08-11 | $17.99 | $17.99 | 156,800 | — | — |
| 2005-08-10 | $17.87 | $17.87 | 111,900 | — | — |
| 2005-08-09 | $17.86 | $17.86 | 77,700 | — | — |
| 2005-08-08 | $17.78 | $17.78 | 204,200 | — | — |
| 2005-08-05 | $17.44 | $17.44 | 134,100 | — | — |
| 2005-08-04 | $17.34 | $17.34 | 118,400 | — | — |
| 2005-08-03 | $17.64 | $17.64 | 176,300 | — | — |
| 2005-08-02 | $17.70 | $17.70 | 157,700 | — | — |
| 2005-08-01 | $17.21 | $17.21 | 208,300 | — | — |
| 2005-07-29 | $16.99 | $16.99 | 161,800 | — | — |
| 2005-07-28 | $17.00 | $17.00 | 138,600 | — | — |
| 2005-07-27 | $16.75 | $16.75 | 89,300 | — | — |
| 2005-07-26 | $16.92 | $16.92 | 106,000 | — | — |
| 2005-07-25 | $16.81 | $16.81 | 69,400 | — | — |
| 2005-07-22 | $17.12 | $17.12 | 81,900 | — | — |
| 2005-07-21 | $16.85 | $16.85 | 52,100 | — | — |
| 2005-07-20 | $16.90 | $16.90 | 131,800 | — | — |
| 2005-07-19 | $16.75 | $16.75 | 110,900 | — | — |
| 2005-07-18 | $16.50 | $16.50 | 98,600 | — | — |
| 2005-07-15 | $16.43 | $16.43 | 106,100 | — | — |
| 2005-07-14 | $16.45 | $16.45 | 95,400 | — | — |
| 2005-07-13 | $16.60 | $16.60 | 71,000 | — | — |
| 2005-07-12 | $16.72 | $16.72 | 114,000 | — | — |
| 2005-07-11 | $16.55 | $16.55 | 117,500 | — | — |
| 2005-07-08 | $16.10 | $16.10 | 116,500 | — | — |
| 2005-07-07 | $16.01 | $16.01 | 40,600 | — | — |
| 2005-07-06 | $15.90 | $15.90 | 86,000 | — | — |
| 2005-07-05 | $15.49 | $15.49 | 50,600 | — | — |
| 2005-07-01 | $15.33 | $15.33 | 36,200 | — | — |
| 2005-06-30 | $15.41 | $15.41 | 46,600 | — | — |
| 2005-06-29 | $15.65 | $15.65 | 40,200 | — | — |
| 2005-06-28 | $15.89 | $15.89 | 44,300 | — | — |
| 2005-06-27 | $15.57 | $15.57 | 50,800 | — | — |
| 2005-06-24 | $15.26 | $15.26 | 86,200 | — | — |
| 2005-06-23 | $15.54 | $15.54 | 57,400 | — | — |
| 2005-06-22 | $15.54 | $15.54 | 66,900 | — | — |
| 2005-06-21 | $15.30 | $15.30 | 24,300 | — | — |
| 2005-06-20 | $15.01 | $15.01 | 44,600 | — | — |
| 2005-06-17 | $15.48 | $15.48 | 77,100 | — | — |
| 2005-06-16 | $15.57 | $15.57 | 70,500 | — | — |
| 2005-06-15 | $15.00 | $15.00 | 72,600 | — | — |
| 2005-06-14 | $14.98 | $14.98 | 30,300 | — | — |
| 2005-06-13 | $14.98 | $14.98 | 63,900 | — | — |
| 2005-06-10 | $14.73 | $14.73 | 26,700 | — | — |
| 2005-06-09 | $14.95 | $14.95 | 35,900 | — | — |
| 2005-06-08 | $14.95 | $14.95 | 36,500 | — | — |
| 2005-06-07 | $14.57 | $14.57 | 40,400 | — | — |
| 2005-06-06 | $14.71 | $14.71 | 21,900 | — | — |
| 2005-06-03 | $14.70 | $14.70 | 16,200 | — | — |
| 2005-06-02 | $14.85 | $14.85 | 25,400 | — | — |
| 2005-06-01 | $14.72 | $14.72 | 20,500 | — | — |
| 2005-05-31 | $14.70 | $14.70 | 48,300 | — | — |
| 2005-05-27 | $14.31 | $14.31 | 35,300 | — | — |
| 2005-05-26 | $14.88 | $14.88 | 30,700 | — | — |
| 2005-05-25 | $14.61 | $14.61 | 38,500 | — | — |
| 2005-05-24 | $14.81 | $14.81 | 50,600 | — | — |
| 2005-05-23 | $14.33 | $14.33 | 93,600 | — | — |
| 2005-05-20 | $14.28 | $14.28 | 45,500 | — | — |
| 2005-05-19 | $14.36 | $14.36 | 37,800 | — | — |
| 2005-05-18 | $14.39 | $14.39 | 42,600 | — | — |
| 2005-05-17 | $13.98 | $13.98 | 49,100 | — | — |
| 2005-05-16 | $13.71 | $13.71 | 72,600 | — | — |
| 2005-05-13 | $13.74 | $13.74 | 32,100 | — | — |
| 2005-05-12 | $13.87 | $13.87 | 27,600 | — | — |
| 2005-05-11 | $13.90 | $13.90 | 18,400 | — | — |
| 2005-05-10 | $13.91 | $13.91 | 17,600 | — | — |
| 2005-05-09 | $14.12 | $14.12 | 26,800 | — | — |
| 2005-05-06 | $13.99 | $13.99 | 27,200 | — | — |
| 2005-05-05 | $14.00 | $14.00 | 73,100 | — | — |
| 2005-05-04 | $14.34 | $14.34 | 75,400 | — | — |
| 2005-05-03 | $13.82 | $13.82 | 50,600 | — | — |
| 2005-05-02 | $13.77 | $13.77 | 29,800 | — | — |
| 2005-04-29 | $13.74 | $13.74 | 46,800 | — | — |
| 2005-04-28 | $13.80 | $13.80 | 58,900 | — | — |
| 2005-04-27 | $13.99 | $13.99 | 45,900 | — | — |
| 2005-04-26 | $14.16 | $14.16 | 36,600 | — | — |
| 2005-04-25 | $14.10 | $14.10 | 29,700 | — | — |
| 2005-04-22 | $14.15 | $14.15 | 61,700 | — | — |
| 2005-04-21 | $14.58 | $14.58 | 72,200 | — | — |
| 2005-04-20 | $13.80 | $13.80 | 37,200 | — | — |
| 2005-04-19 | $14.05 | $14.05 | 46,900 | — | — |
| 2005-04-18 | $13.79 | $13.79 | 19,500 | — | — |
| 2005-04-15 | $13.86 | $13.86 | 44,300 | — | — |
| 2005-04-14 | $14.15 | $14.15 | 35,400 | — | — |
| 2005-04-13 | $14.25 | $14.25 | 40,900 | — | — |
| 2005-04-12 | $14.38 | $14.38 | 61,600 | — | — |
| 2005-04-11 | $14.74 | $14.74 | 24,200 | — | — |
| 2005-04-08 | $14.83 | $14.83 | 20,900 | — | — |
| 2005-04-07 | $15.32 | $15.32 | 59,800 | — | — |
| 2005-04-06 | $14.86 | $14.86 | 48,000 | — | — |
| 2005-04-05 | $15.06 | $15.06 | 44,800 | — | — |
| 2005-04-04 | $14.95 | $14.95 | 48,700 | — | — |
| 2005-04-01 | $15.13 | $15.13 | 50,300 | — | — |
| 2005-03-31 | $15.40 | $15.40 | 73,500 | — | — |
| 2005-03-30 | $15.41 | $15.41 | 57,600 | — | — |
| 2005-03-29 | $15.03 | $15.03 | 40,900 | — | — |
| 2005-03-28 | $15.09 | $15.09 | 58,300 | — | — |
| 2005-03-24 | $14.69 | $14.69 | 22,700 | — | — |
| 2005-03-23 | $14.57 | $14.57 | 44,900 | — | — |
| 2005-03-22 | $14.91 | $14.91 | 16,700 | — | — |
| 2005-03-21 | $14.96 | $14.96 | 27,200 | — | — |
| 2005-03-18 | $15.02 | $15.02 | 82,100 | — | — |
| 2005-03-17 | $15.07 | $15.07 | 38,700 | — | — |
| 2005-03-16 | $15.13 | $15.13 | 102,900 | — | — |
| 2005-03-15 | $15.32 | $15.32 | 70,000 | — | — |
| 2005-03-14 | $15.23 | $15.23 | 40,500 | — | — |
| 2005-03-11 | $15.25 | $15.25 | 47,100 | — | — |
| 2005-03-10 | $15.35 | $15.35 | 60,100 | — | — |
| 2005-03-09 | $15.46 | $15.46 | 76,000 | — | — |
| 2005-03-08 | $15.47 | $15.47 | 115,900 | — | — |
| 2005-03-07 | $15.63 | $15.63 | 63,600 | — | — |
| 2005-03-04 | $15.60 | $15.60 | 62,900 | — | — |
| 2005-03-03 | $15.80 | $15.80 | 138,600 | — | — |
| 2005-03-02 | $15.31 | $15.31 | 61,600 | — | — |
| 2005-03-01 | $15.47 | $15.47 | 97,800 | — | — |
| 2005-02-28 | $15.20 | $15.20 | 98,700 | — | — |
| 2005-02-25 | $15.35 | $15.35 | 92,400 | — | — |
| 2005-02-24 | $15.58 | $15.58 | 100,600 | — | — |
| 2005-02-23 | $15.96 | $15.96 | 39,100 | — | — |
| 2005-02-22 | $15.95 | $15.95 | 162,500 | — | — |
| 2005-02-18 | $16.00 | $16.00 | 81,900 | — | — |
| 2005-02-17 | $16.48 | $16.48 | 45,300 | — | — |
| 2005-02-16 | $16.29 | $16.29 | 100,900 | — | — |
| 2005-02-15 | $16.62 | $16.62 | 143,400 | — | — |
| 2005-02-14 | $16.80 | $16.80 | 100,500 | — | — |
| 2005-02-11 | $16.49 | $16.49 | 131,800 | — | — |
| 2005-02-10 | $16.62 | $16.62 | 109,100 | — | — |
| 2005-02-09 | $16.43 | $16.43 | 110,500 | — | — |
| 2005-02-08 | $17.09 | $17.09 | 75,500 | — | — |
| 2005-02-07 | $17.27 | $17.27 | 65,600 | — | — |
| 2005-02-04 | $17.39 | $17.39 | 123,900 | — | — |
| 2005-02-03 | $17.04 | $17.04 | 125,400 | — | — |
| 2005-02-02 | $16.95 | $16.95 | 175,200 | — | — |
| 2005-02-01 | $17.00 | $17.00 | 107,600 | — | — |
| 2005-01-31 | $16.88 | $16.88 | 77,300 | — | — |
| 2005-01-28 | $16.92 | $16.92 | 62,500 | — | — |
| 2005-01-27 | $16.92 | $16.92 | 89,600 | — | — |
| 2005-01-26 | $16.95 | $16.95 | 71,800 | — | — |
| 2005-01-25 | $16.95 | $16.95 | 122,400 | — | — |
| 2005-01-24 | $17.22 | $17.22 | 154,400 | — | — |
| 2005-01-21 | $16.94 | $16.94 | 138,800 | — | — |
| 2005-01-20 | $16.68 | $16.68 | 372,200 | — | — |
| 2005-01-19 | $15.31 | $15.31 | 54,700 | — | — |
| 2005-01-18 | $15.08 | $15.08 | 41,500 | — | — |
| 2005-01-14 | $14.89 | $14.89 | 40,100 | — | — |
| 2005-01-13 | $14.61 | $14.61 | 68,800 | — | — |
| 2005-01-12 | $14.56 | $14.56 | 41,800 | — | — |
| 2005-01-11 | $14.45 | $14.45 | 56,200 | — | — |
| 2005-01-10 | $14.40 | $14.40 | 81,900 | — | — |
| 2005-01-07 | $14.32 | $14.32 | 68,600 | — | — |
| 2005-01-06 | $14.18 | $14.18 | 78,100 | — | — |
| 2005-01-05 | $14.06 | $14.06 | 206,500 | — | — |
| 2005-01-04 | $13.86 | $13.86 | 34,500 | — | — |
| 2005-01-03 | $13.87 | $13.87 | 32,700 | — | — |