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
- 1985-06-28 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 | $16.32 | $24.07 | 460,900 | — | — |
| 2005-12-29 | $16.52 | $24.37 | 362,900 | — | — |
| 2005-12-28 | $16.48 | $24.31 | 195,600 | — | — |
| 2005-12-27 | $16.49 | $24.33 | 337,700 | — | — |
| 2005-12-23 | $16.51 | $24.36 | 324,500 | — | — |
| 2005-12-22 | $16.57 | $24.44 | 456,900 | — | — |
| 2005-12-21 | $16.54 | $24.40 | 885,800 | — | — |
| 2005-12-20 | $16.56 | $24.43 | 471,800 | — | — |
| 2005-12-19 | $16.78 | $24.75 | 565,500 | — | — |
| 2005-12-16 | $16.65 | $24.56 | 406,200 | — | — |
| 2005-12-15 | $16.42 | $24.22 | 301,300 | — | — |
| 2005-12-14 | $16.59 | $24.47 | 259,700 | — | — |
| 2005-12-13 | $16.48 | $24.31 | 322,900 | — | — |
| 2005-12-12 | $16.44 | $24.25 | 282,600 | — | — |
| 2005-12-09 | $16.30 | $24.05 | 545,300 | — | — |
| 2005-12-08 | $16.42 | $24.22 | 556,000 | — | — |
| 2005-12-07 | $16.54 | $24.40 | 418,100 | — | — |
| 2005-12-06 | $16.71 | $24.65 | 600,500 | — | — |
| 2005-12-05 | $16.62 | $24.52 | 697,700 | — | — |
| 2005-12-02 | $16.33 | $24.09 | 642,700 | — | — |
| 2005-12-01 | $16.17 | $23.85 | 546,600 | — | — |
| 2005-11-30 | $15.78 | $23.28 | 638,300 | — | — |
| 2005-11-29 | $15.69 | $23.15 | 537,700 | — | — |
| 2005-11-28 | $15.70 | $23.16 | 658,700 | — | — |
| 2005-11-25 | $15.49 | $22.85 | 249,700 | — | — |
| 2005-11-23 | $15.73 | $23.20 | 372,400 | — | — |
| 2005-11-22 | $15.68 | $23.13 | 427,100 | — | — |
| 2005-11-21 | $15.58 | $22.98 | 402,000 | — | — |
| 2005-11-18 | $15.58 | $22.98 | 398,200 | — | — |
| 2005-11-17 | $15.51 | $22.88 | 514,600 | — | — |
| 2005-11-16 | $15.36 | $22.66 | 434,000 | — | — |
| 2005-11-15 | $15.48 | $22.84 | 934,700 | — | — |
| 2005-11-14 | $15.72 | $23.19 | 517,500 | — | — |
| 2005-11-11 | $15.80 | $23.31 | 374,000 | — | — |
| 2005-11-10 | $15.67 | $23.12 | 458,600 | — | — |
| 2005-11-09 | $15.35 | $22.64 | 397,200 | — | — |
| 2005-11-08 | $15.44 | $22.78 | 267,000 | — | — |
| 2005-11-07 | $15.52 | $22.89 | 356,000 | — | — |
| 2005-11-04 | $15.37 | $22.67 | 493,700 | — | — |
| 2005-11-03 | $15.46 | $22.81 | 599,800 | — | — |
| 2005-11-02 | $15.49 | $22.85 | 618,000 | — | — |
| 2005-11-01 | $15.21 | $22.44 | 401,600 | — | — |
| 2005-10-31 | $15.14 | $22.33 | 551,900 | — | — |
| 2005-10-28 | $15.05 | $22.20 | 595,800 | — | — |
| 2005-10-27 | $14.93 | $22.02 | 770,100 | — | — |
| 2005-10-26 | $14.98 | $22.10 | 932,100 | — | — |
| 2005-10-25 | $15.09 | $22.26 | 396,900 | — | — |
| 2005-10-24 | $15.15 | $22.35 | 392,700 | — | — |
| 2005-10-21 | $14.91 | $21.99 | 581,100 | — | — |
| 2005-10-20 | $14.85 | $21.91 | 800,200 | — | — |
| 2005-10-19 | $15.25 | $22.50 | 517,800 | — | — |
| 2005-10-18 | $15.01 | $22.14 | 531,300 | — | — |
| 2005-10-17 | $15.00 | $22.13 | 493,200 | — | — |
| 2005-10-14 | $14.97 | $22.08 | 515,300 | — | — |
| 2005-10-13 | $14.66 | $21.63 | 331,300 | — | — |
| 2005-10-12 | $14.58 | $21.51 | 378,900 | — | — |
| 2005-10-11 | $14.64 | $21.60 | 413,200 | — | — |
| 2005-10-10 | $14.81 | $21.85 | 374,400 | — | — |
| 2005-10-07 | $14.94 | $22.04 | 335,500 | — | — |
| 2005-10-06 | $14.90 | $21.98 | 632,000 | — | — |
| 2005-10-05 | $14.77 | $21.79 | 443,800 | — | — |
| 2005-10-04 | $14.88 | $21.95 | 478,700 | — | — |
| 2005-10-03 | $14.89 | $21.97 | 361,800 | — | — |
| 2005-09-30 | $14.90 | $21.98 | 400,500 | — | — |
| 2005-09-29 | $14.89 | $21.97 | 474,000 | — | — |
| 2005-09-28 | $14.65 | $21.61 | 553,700 | — | — |
| 2005-09-27 | $14.46 | $21.33 | 662,300 | — | — |
| 2005-09-26 | $14.11 | $20.81 | 529,100 | — | — |
| 2005-09-23 | $13.88 | $20.48 | 474,900 | — | — |
| 2005-09-22 | $14.00 | $20.65 | 601,000 | — | — |
| 2005-09-21 | $14.11 | $20.81 | 332,200 | — | — |
| 2005-09-20 | $14.20 | $20.95 | 333,900 | — | — |
| 2005-09-19 | $14.31 | $21.11 | 385,900 | — | — |
| 2005-09-16 | $14.48 | $21.36 | 531,200 | — | — |
| 2005-09-15 | $14.17 | $20.90 | 752,000 | — | — |
| 2005-09-14 | $14.21 | $20.96 | 1,107,400 | — | — |
| 2005-09-13 | $14.25 | $21.02 | 429,700 | — | — |
| 2005-09-12 | $14.40 | $21.24 | 412,100 | — | — |
| 2005-09-09 | $14.67 | $21.64 | 264,700 | — | — |
| 2005-09-08 | $14.54 | $21.45 | 365,900 | — | — |
| 2005-09-07 | $14.66 | $21.63 | 476,300 | — | — |
| 2005-09-06 | $14.52 | $21.42 | 629,000 | — | — |
| 2005-09-02 | $14.14 | $20.86 | 311,900 | — | — |
| 2005-09-01 | $14.21 | $20.96 | 470,700 | — | — |
| 2005-08-31 | $14.13 | $20.84 | 560,200 | — | — |
| 2005-08-30 | $13.88 | $20.48 | 410,000 | — | — |
| 2005-08-29 | $13.96 | $20.59 | 334,100 | — | — |
| 2005-08-26 | $13.96 | $20.59 | 452,100 | — | — |
| 2005-08-25 | $14.02 | $20.68 | 432,500 | — | — |
| 2005-08-24 | $14.10 | $20.80 | 597,600 | — | — |
| 2005-08-23 | $14.15 | $20.87 | 417,800 | — | — |
| 2005-08-22 | $14.24 | $21.01 | 415,100 | — | — |
| 2005-08-19 | $14.23 | $20.99 | 330,800 | — | — |
| 2005-08-18 | $14.20 | $20.95 | 596,300 | — | — |
| 2005-08-17 | $14.36 | $21.18 | 622,200 | — | — |
| 2005-08-16 | $14.39 | $21.23 | 538,700 | — | — |
| 2005-08-15 | $14.68 | $21.66 | 372,600 | — | — |
| 2005-08-12 | $14.83 | $21.47 | 412,100 | — | — |
| 2005-08-11 | $15.00 | $21.72 | 606,500 | — | — |
| 2005-08-10 | $14.61 | $21.15 | 459,200 | — | — |
| 2005-08-09 | $14.47 | $20.95 | 305,400 | — | — |
| 2005-08-08 | $14.20 | $20.56 | 245,200 | — | — |
| 2005-08-05 | $14.27 | $20.66 | 275,900 | — | — |
| 2005-08-04 | $14.47 | $20.95 | 337,800 | — | — |
| 2005-08-03 | $14.63 | $21.18 | 333,900 | — | — |
| 2005-08-02 | $14.52 | $21.02 | 294,700 | — | — |
| 2005-08-01 | $14.34 | $20.76 | 276,500 | — | — |
| 2005-07-29 | $14.31 | $20.72 | 216,600 | — | — |
| 2005-07-28 | $14.41 | $20.86 | 459,100 | — | — |
| 2005-07-27 | $14.18 | $20.53 | 352,700 | — | — |
| 2005-07-26 | $14.06 | $20.36 | 362,800 | — | — |
| 2005-07-25 | $13.98 | $20.24 | 342,500 | — | — |
| 2005-07-22 | $14.03 | $20.31 | 205,100 | — | — |
| 2005-07-21 | $14.06 | $20.36 | 391,800 | — | — |
| 2005-07-20 | $14.25 | $20.63 | 378,100 | — | — |
| 2005-07-19 | $14.08 | $20.39 | 387,400 | — | — |
| 2005-07-18 | $13.83 | $20.02 | 303,700 | — | — |
| 2005-07-15 | $13.78 | $19.95 | 353,600 | — | — |
| 2005-07-14 | $13.79 | $19.97 | 411,400 | — | — |
| 2005-07-13 | $13.61 | $19.71 | 450,000 | — | — |
| 2005-07-12 | $13.56 | $19.63 | 413,400 | — | — |
| 2005-07-11 | $13.43 | $19.45 | 418,900 | — | — |
| 2005-07-08 | $13.13 | $19.01 | 311,300 | — | — |
| 2005-07-07 | $12.98 | $18.79 | 370,700 | — | — |
| 2005-07-06 | $13.02 | $18.85 | 384,900 | — | — |
| 2005-07-05 | $13.00 | $18.82 | 260,100 | — | — |
| 2005-07-01 | $12.90 | $18.68 | 267,000 | — | — |
| 2005-06-30 | $12.87 | $18.63 | 249,700 | — | — |
| 2005-06-29 | $12.86 | $18.62 | 279,800 | — | — |
| 2005-06-28 | $12.86 | $18.62 | 354,800 | — | — |
| 2005-06-27 | $12.72 | $18.42 | 345,500 | — | — |
| 2005-06-24 | $12.83 | $18.58 | 246,700 | — | — |
| 2005-06-23 | $12.93 | $18.72 | 435,200 | — | — |
| 2005-06-22 | $13.15 | $19.04 | 817,200 | — | — |
| 2005-06-21 | $13.19 | $19.10 | 514,700 | — | — |
| 2005-06-20 | $13.07 | $18.92 | 436,700 | — | — |
| 2005-06-17 | $13.24 | $19.17 | 417,000 | — | — |
| 2005-06-16 | $12.98 | $18.79 | 197,100 | — | — |
| 2005-06-15 | $12.94 | $18.74 | 415,900 | — | — |
| 2005-06-14 | $12.91 | $18.69 | 302,000 | — | — |
| 2005-06-13 | $12.82 | $18.56 | 313,600 | — | — |
| 2005-06-10 | $12.94 | $18.74 | 286,600 | — | — |
| 2005-06-09 | $13.02 | $18.85 | 323,300 | — | — |
| 2005-06-08 | $12.90 | $18.68 | 437,900 | — | — |
| 2005-06-07 | $12.96 | $18.76 | 352,500 | — | — |
| 2005-06-06 | $12.95 | $18.75 | 385,100 | — | — |
| 2005-06-03 | $12.91 | $18.69 | 364,100 | — | — |
| 2005-06-02 | $13.19 | $19.10 | 312,800 | — | — |
| 2005-06-01 | $12.96 | $18.76 | 465,300 | — | — |
| 2005-05-31 | $12.85 | $18.61 | 704,500 | — | — |
| 2005-05-27 | $13.28 | $19.23 | 405,900 | — | — |
| 2005-05-26 | $13.09 | $18.95 | 321,000 | — | — |
| 2005-05-25 | $13.07 | $18.92 | 444,400 | — | — |
| 2005-05-24 | $12.97 | $18.78 | 364,000 | — | — |
| 2005-05-23 | $12.87 | $18.63 | 358,600 | — | — |
| 2005-05-20 | $12.83 | $18.58 | 577,500 | — | — |
| 2005-05-19 | $12.86 | $18.62 | 575,000 | — | — |
| 2005-05-18 | $12.60 | $18.24 | 573,800 | — | — |
| 2005-05-17 | $12.41 | $17.97 | 472,200 | — | — |
| 2005-05-16 | $12.37 | $17.91 | 652,200 | — | — |
| 2005-05-13 | $12.19 | $17.65 | 594,400 | — | — |
| 2005-05-12 | $12.42 | $17.98 | 426,800 | — | — |
| 2005-05-11 | $12.57 | $18.20 | 503,200 | — | — |
| 2005-05-10 | $12.53 | $18.14 | 418,300 | — | — |
| 2005-05-09 | $12.89 | $18.66 | 403,600 | — | — |
| 2005-05-06 | $12.80 | $18.53 | 419,600 | — | — |
| 2005-05-05 | $12.91 | $18.69 | 368,200 | — | — |
| 2005-05-04 | $12.76 | $18.48 | 396,300 | — | — |
| 2005-05-03 | $12.46 | $18.04 | 363,200 | — | — |
| 2005-05-02 | $12.49 | $18.08 | 496,400 | — | — |
| 2005-04-29 | $12.56 | $18.19 | 428,900 | — | — |
| 2005-04-28 | $12.40 | $17.95 | 359,700 | — | — |
| 2005-04-27 | $12.61 | $18.26 | 353,900 | — | — |
| 2005-04-26 | $12.53 | $18.14 | 403,200 | — | — |
| 2005-04-25 | $12.66 | $18.33 | 376,500 | — | — |
| 2005-04-22 | $12.94 | $18.34 | 369,300 | — | — |
| 2005-04-21 | $13.00 | $18.42 | 270,300 | — | — |
| 2005-04-20 | $12.83 | $18.18 | 497,700 | — | — |
| 2005-04-19 | $13.14 | $18.62 | 554,900 | — | — |
| 2005-04-18 | $13.06 | $18.51 | 478,800 | — | — |
| 2005-04-15 | $13.01 | $18.44 | 754,800 | — | — |
| 2005-04-14 | $13.17 | $18.66 | 289,500 | — | — |
| 2005-04-13 | $13.19 | $18.69 | 241,300 | — | — |
| 2005-04-12 | $13.41 | $19.00 | 454,500 | — | — |
| 2005-04-11 | $13.43 | $19.03 | 246,400 | — | — |
| 2005-04-08 | $13.27 | $18.80 | 196,100 | — | — |
| 2005-04-07 | $13.36 | $18.93 | 330,300 | — | — |
| 2005-04-06 | $13.30 | $18.85 | 346,500 | — | — |
| 2005-04-05 | $13.28 | $18.82 | 582,000 | — | — |
| 2005-04-04 | $13.28 | $18.82 | 601,100 | — | — |
| 2005-04-01 | $13.22 | $18.73 | 556,400 | — | — |
| 2005-03-31 | $13.46 | $19.07 | 484,300 | — | — |
| 2005-03-30 | $13.54 | $19.19 | 310,900 | — | — |
| 2005-03-29 | $13.42 | $19.02 | 309,100 | — | — |
| 2005-03-28 | $13.52 | $19.16 | 284,500 | — | — |
| 2005-03-24 | $13.50 | $19.13 | 275,000 | — | — |
| 2005-03-23 | $13.60 | $19.27 | 293,500 | — | — |
| 2005-03-22 | $13.53 | $19.17 | 422,200 | — | — |
| 2005-03-21 | $13.71 | $19.43 | 381,800 | — | — |
| 2005-03-18 | $13.95 | $19.77 | 527,000 | — | — |
| 2005-03-17 | $14.05 | $19.91 | 481,200 | — | — |
| 2005-03-16 | $14.21 | $20.14 | 382,200 | — | — |
| 2005-03-15 | $14.46 | $20.49 | 313,300 | — | — |
| 2005-03-14 | $14.48 | $20.52 | 277,600 | — | — |
| 2005-03-11 | $14.45 | $20.48 | 298,800 | — | — |
| 2005-03-10 | $14.57 | $20.65 | 360,700 | — | — |
| 2005-03-09 | $14.48 | $20.52 | 325,900 | — | — |
| 2005-03-08 | $14.42 | $20.43 | 282,900 | — | — |
| 2005-03-07 | $14.31 | $20.28 | 268,800 | — | — |
| 2005-03-04 | $14.34 | $20.32 | 331,400 | — | — |
| 2005-03-03 | $14.11 | $19.99 | 468,300 | — | — |
| 2005-03-02 | $14.34 | $20.32 | 458,400 | — | — |
| 2005-03-01 | $14.41 | $20.42 | 347,400 | — | — |
| 2005-02-28 | $14.38 | $20.38 | 476,000 | — | — |
| 2005-02-25 | $14.53 | $20.59 | 435,300 | — | — |
| 2005-02-24 | $14.31 | $20.28 | 624,000 | — | — |
| 2005-02-23 | $13.95 | $19.77 | 459,400 | — | — |
| 2005-02-22 | $13.78 | $19.53 | 676,400 | — | — |
| 2005-02-18 | $13.38 | $18.96 | 313,600 | — | — |
| 2005-02-17 | $13.48 | $19.10 | 346,500 | — | — |
| 2005-02-16 | $13.39 | $18.97 | 347,700 | — | — |
| 2005-02-15 | $13.54 | $19.19 | 368,000 | — | — |
| 2005-02-14 | $13.47 | $19.09 | 261,600 | — | — |
| 2005-02-11 | $13.32 | $18.87 | 314,800 | — | — |
| 2005-02-10 | $13.22 | $18.73 | 407,500 | — | — |
| 2005-02-09 | $13.29 | $18.83 | 600,300 | — | — |
| 2005-02-08 | $13.59 | $19.26 | 460,400 | — | — |
| 2005-02-07 | $13.56 | $19.21 | 340,500 | — | — |
| 2005-02-04 | $13.70 | $19.41 | 263,900 | — | — |
| 2005-02-03 | $13.70 | $19.41 | 344,800 | — | — |
| 2005-02-02 | $13.80 | $19.56 | 265,300 | — | — |
| 2005-02-01 | $13.72 | $19.44 | 332,800 | — | — |
| 2005-01-31 | $13.57 | $19.23 | 367,900 | — | — |
| 2005-01-28 | $13.29 | $18.83 | 343,000 | — | — |
| 2005-01-27 | $13.30 | $18.85 | 370,800 | — | — |
| 2005-01-26 | $13.42 | $19.02 | 307,200 | — | — |
| 2005-01-25 | $13.39 | $18.97 | 308,200 | — | — |
| 2005-01-24 | $13.19 | $18.69 | 307,000 | — | — |
| 2005-01-21 | $13.23 | $18.75 | 412,800 | — | — |
| 2005-01-20 | $13.22 | $18.73 | 417,100 | — | — |
| 2005-01-19 | $13.26 | $18.79 | 277,700 | — | — |
| 2005-01-18 | $13.48 | $19.10 | 476,600 | — | — |
| 2005-01-14 | $13.44 | $19.04 | 353,600 | — | — |
| 2005-01-13 | $13.51 | $19.14 | 398,900 | — | — |
| 2005-01-12 | $13.84 | $19.61 | 415,100 | — | — |
| 2005-01-11 | $13.67 | $19.37 | 372,900 | — | — |
| 2005-01-10 | $13.84 | $19.61 | 393,500 | — | — |
| 2005-01-07 | $13.78 | $19.53 | 515,500 | — | — |
| 2005-01-06 | $13.95 | $19.77 | 473,900 | — | — |
| 2005-01-05 | $13.70 | $19.41 | 489,500 | — | — |
| 2005-01-04 | $13.56 | $19.21 | 445,900 | — | — |
| 2005-01-03 | $13.66 | $19.36 | 405,300 | — | — |