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
- 2004-10-05 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 | $15.83 | $17.36 | 320,334 | — | — |
| 2005-12-29 | $15.88 | $17.42 | 119,567 | — | — |
| 2005-12-28 | $15.94 | $17.48 | 118,247 | — | — |
| 2005-12-27 | $15.83 | $17.36 | 210,612 | — | — |
| 2005-12-23 | $16.13 | $17.69 | 159,456 | — | — |
| 2005-12-22 | $16.17 | $17.73 | 224,619 | — | — |
| 2005-12-21 | $16.21 | $17.77 | 242,382 | — | — |
| 2005-12-20 | $16.06 | $17.61 | 256,287 | — | — |
| 2005-12-19 | $16.32 | $17.52 | 234,769 | — | — |
| 2005-12-16 | $16.46 | $17.68 | 468,828 | — | — |
| 2005-12-15 | $16.30 | $17.50 | 1,103,102 | — | — |
| 2005-12-14 | $16.48 | $17.70 | 248,269 | — | — |
| 2005-12-13 | $16.28 | $17.48 | 336,980 | — | — |
| 2005-12-12 | $15.96 | $17.14 | 477,963 | — | — |
| 2005-12-09 | $15.74 | $16.91 | 291,610 | — | — |
| 2005-12-08 | $15.54 | $16.69 | 227,766 | — | — |
| 2005-12-07 | $15.49 | $16.64 | 169,302 | — | — |
| 2005-12-06 | $15.57 | $16.72 | 147,683 | — | — |
| 2005-12-05 | $15.79 | $16.96 | 245,630 | — | — |
| 2005-12-02 | $15.76 | $16.93 | 349,363 | — | — |
| 2005-12-01 | $15.94 | $17.12 | 807,229 | — | — |
| 2005-11-30 | $15.26 | $16.39 | 264,103 | — | — |
| 2005-11-29 | $15.37 | $16.51 | 280,039 | — | — |
| 2005-11-28 | $15.44 | $16.58 | 346,825 | — | — |
| 2005-11-25 | $15.58 | $16.73 | 45,675 | — | — |
| 2005-11-23 | $15.57 | $16.72 | 280,343 | — | — |
| 2005-11-22 | $15.30 | $16.43 | 237,104 | — | — |
| 2005-11-21 | $15.36 | $16.50 | 107,691 | — | — |
| 2005-11-18 | $15.29 | $16.42 | 142,506 | — | — |
| 2005-11-17 | $15.19 | $16.32 | 251,415 | — | — |
| 2005-11-16 | $15.35 | $16.49 | 236,901 | — | — |
| 2005-11-15 | $15.28 | $16.41 | 163,009 | — | — |
| 2005-11-14 | $15.40 | $16.54 | 230,811 | — | — |
| 2005-11-11 | $15.64 | $16.79 | 219,037 | — | — |
| 2005-11-10 | $15.40 | $16.54 | 187,572 | — | — |
| 2005-11-09 | $15.35 | $16.49 | 248,776 | — | — |
| 2005-11-08 | $15.41 | $16.55 | 133,676 | — | — |
| 2005-11-07 | $15.35 | $16.49 | 185,034 | — | — |
| 2005-11-04 | $15.37 | $16.51 | 108,402 | — | — |
| 2005-11-03 | $15.28 | $16.41 | 136,213 | — | — |
| 2005-11-02 | $15.50 | $16.65 | 411,481 | — | — |
| 2005-11-01 | $15.05 | $16.17 | 240,250 | — | — |
| 2005-10-31 | $15.09 | $16.21 | 939,281 | — | — |
| 2005-10-28 | $15.10 | $16.22 | 146,871 | — | — |
| 2005-10-27 | $15.00 | $16.11 | 173,768 | — | — |
| 2005-10-26 | $15.11 | $16.23 | 215,687 | — | — |
| 2005-10-25 | $15.18 | $16.31 | 201,579 | — | — |
| 2005-10-24 | $15.30 | $16.43 | 299,222 | — | — |
| 2005-10-21 | $15.07 | $16.19 | 168,490 | — | — |
| 2005-10-20 | $15.05 | $16.17 | 210,917 | — | — |
| 2005-10-19 | $15.21 | $16.34 | 440,916 | — | — |
| 2005-10-18 | $14.86 | $15.96 | 499,887 | — | — |
| 2005-10-17 | $15.04 | $16.16 | 567,284 | — | — |
| 2005-10-14 | $15.27 | $16.40 | 692,230 | — | — |
| 2005-10-13 | $15.25 | $16.38 | 4,260,158 | — | — |
| 2005-10-12 | $15.24 | $16.37 | 169,606 | — | — |
| 2005-10-11 | $15.29 | $16.42 | 364,283 | — | — |
| 2005-10-10 | $15.86 | $17.04 | 121,191 | — | — |
| 2005-10-07 | $16.01 | $17.20 | 56,129 | — | — |
| 2005-10-06 | $16.15 | $17.34 | 100,688 | — | — |
| 2005-10-05 | $15.92 | $17.10 | 101,195 | — | — |
| 2005-10-04 | $16.33 | $17.53 | 49,532 | — | — |
| 2005-10-03 | $16.39 | $17.61 | 34,612 | — | — |
| 2005-09-30 | $16.04 | $17.23 | 28,826 | — | — |
| 2005-09-29 | $16.06 | $17.25 | 93,989 | — | — |
| 2005-09-28 | $16.00 | $17.19 | 50,953 | — | — |
| 2005-09-27 | $16.51 | $17.74 | 80,692 | — | — |
| 2005-09-26 | $16.53 | $17.76 | 61,204 | — | — |
| 2005-09-23 | $16.30 | $17.50 | 79,271 | — | — |
| 2005-09-22 | $15.99 | $17.17 | 71,152 | — | — |
| 2005-09-21 | $16.03 | $17.22 | 85,666 | — | — |
| 2005-09-20 | $16.27 | $17.47 | 51,359 | — | — |
| 2005-09-19 | $16.50 | $17.73 | 40,295 | — | — |
| 2005-09-16 | $16.49 | $17.71 | 269,381 | — | — |
| 2005-09-15 | $16.52 | $17.75 | 87,290 | — | — |
| 2005-09-14 | $16.85 | $18.10 | 72,370 | — | — |
| 2005-09-13 | $16.84 | $17.73 | 142,303 | — | — |
| 2005-09-12 | $17.14 | $18.05 | 126,164 | — | — |
| 2005-09-09 | $17.30 | $18.21 | 83,230 | — | — |
| 2005-09-08 | $17.32 | $18.23 | 41,006 | — | — |
| 2005-09-07 | $17.36 | $18.27 | 48,821 | — | — |
| 2005-09-06 | $17.39 | $18.31 | 40,803 | — | — |
| 2005-09-02 | $17.10 | $18.01 | 24,766 | — | — |
| 2005-09-01 | $17.16 | $18.07 | 70,847 | — | — |
| 2005-08-31 | $17.53 | $18.45 | 71,050 | — | — |
| 2005-08-30 | $17.10 | $18.01 | 46,690 | — | — |
| 2005-08-29 | $17.24 | $18.15 | 44,152 | — | — |
| 2005-08-26 | $16.92 | $17.81 | 26,593 | — | — |
| 2005-08-25 | $17.30 | $18.21 | 65,671 | — | — |
| 2005-08-24 | $17.17 | $18.08 | 70,035 | — | — |
| 2005-08-23 | $17.34 | $18.25 | 283,490 | — | — |
| 2005-08-22 | $17.98 | $18.93 | 52,475 | — | — |
| 2005-08-19 | $17.61 | $18.53 | 44,457 | — | — |
| 2005-08-18 | $17.45 | $18.37 | 74,197 | — | — |
| 2005-08-17 | $17.50 | $18.42 | 68,919 | — | — |
| 2005-08-16 | $17.77 | $18.71 | 63,234 | — | — |
| 2005-08-15 | $17.79 | $18.73 | 58,565 | — | — |
| 2005-08-12 | $17.73 | $18.67 | 80,286 | — | — |
| 2005-08-11 | $17.83 | $18.77 | 131,950 | — | — |
| 2005-08-10 | $17.81 | $18.75 | 73,486 | — | — |
| 2005-08-09 | $17.98 | $18.93 | 88,914 | — | — |
| 2005-08-08 | $17.81 | $18.75 | 57,043 | — | — |
| 2005-08-05 | $18.11 | $19.06 | 446,194 | — | — |
| 2005-08-04 | $18.97 | $19.97 | 551,348 | — | — |
| 2005-08-03 | $18.73 | $19.72 | 538,965 | — | — |
| 2005-08-02 | $17.97 | $18.92 | 108,808 | — | — |
| 2005-08-01 | $17.87 | $18.81 | 55,723 | — | — |
| 2005-07-29 | $17.67 | $18.61 | 289,072 | — | — |
| 2005-07-28 | $17.99 | $18.94 | 127,991 | — | — |
| 2005-07-27 | $18.33 | $19.29 | 39,585 | — | — |
| 2005-07-26 | $18.20 | $19.16 | 108,605 | — | — |
| 2005-07-25 | $18.04 | $18.99 | 24,766 | — | — |
| 2005-07-22 | $18.23 | $19.19 | 56,129 | — | — |
| 2005-07-21 | $18.03 | $18.98 | 69,223 | — | — |
| 2005-07-20 | $18.25 | $19.21 | 132,762 | — | — |
| 2005-07-19 | $18.13 | $19.08 | 70,847 | — | — |
| 2005-07-18 | $17.74 | $18.68 | 65,366 | — | — |
| 2005-07-15 | $18.10 | $19.05 | 38,874 | — | — |
| 2005-07-14 | $17.73 | $18.67 | 79,677 | — | — |
| 2005-07-13 | $18.22 | $19.18 | 59,783 | — | — |
| 2005-07-12 | $18.22 | $19.18 | 65,671 | — | — |
| 2005-07-11 | $18.23 | $19.19 | 130,529 | — | — |
| 2005-07-08 | $17.83 | $18.77 | 61,610 | — | — |
| 2005-07-07 | $17.69 | $18.63 | 43,848 | — | — |
| 2005-07-06 | $17.65 | $18.58 | 94,192 | — | — |
| 2005-07-05 | $17.73 | $18.67 | 81,707 | — | — |
| 2005-07-01 | $17.71 | $18.65 | 60,392 | — | — |
| 2005-06-30 | $17.57 | $18.49 | 176,001 | — | — |
| 2005-06-29 | $17.36 | $18.27 | 91,248 | — | — |
| 2005-06-28 | $17.64 | $18.57 | 156,208 | — | — |
| 2005-06-27 | $17.83 | $18.44 | 102,718 | — | — |
| 2005-06-24 | $17.87 | $18.48 | 554,495 | — | — |
| 2005-06-23 | $17.16 | $17.75 | 131,544 | — | — |
| 2005-06-22 | $17.64 | $18.24 | 95,511 | — | — |
| 2005-06-21 | $17.52 | $18.11 | 110,026 | — | — |
| 2005-06-20 | $17.57 | $18.17 | 133,270 | — | — |
| 2005-06-17 | $17.61 | $18.21 | 121,292 | — | — |
| 2005-06-16 | $17.60 | $18.20 | 65,163 | — | — |
| 2005-06-15 | $17.52 | $18.11 | 114,898 | — | — |
| 2005-06-14 | $17.34 | $17.93 | 88,812 | — | — |
| 2005-06-13 | $17.32 | $17.91 | 34,409 | — | — |
| 2005-06-10 | $17.33 | $17.92 | 50,750 | — | — |
| 2005-06-09 | $17.16 | $17.75 | 71,152 | — | — |
| 2005-06-08 | $16.87 | $17.44 | 78,459 | — | — |
| 2005-06-07 | $17.00 | $17.57 | 105,560 | — | — |
| 2005-06-06 | $16.98 | $17.55 | 68,310 | — | — |
| 2005-06-03 | $16.61 | $17.18 | 107,488 | — | — |
| 2005-06-02 | $16.72 | $17.29 | 75,719 | — | — |
| 2005-06-01 | $16.81 | $17.38 | 77,546 | — | — |
| 2005-05-31 | $16.64 | $17.21 | 713,037 | — | — |
| 2005-05-27 | $16.73 | $17.30 | 73,588 | — | — |
| 2005-05-26 | $16.70 | $17.27 | 34,003 | — | — |
| 2005-05-25 | $16.39 | $16.95 | 70,949 | — | — |
| 2005-05-24 | $16.36 | $16.92 | 46,284 | — | — |
| 2005-05-23 | $16.65 | $17.22 | 59,580 | — | — |
| 2005-05-20 | $16.69 | $17.26 | 57,855 | — | — |
| 2005-05-19 | $16.60 | $17.17 | 65,569 | — | — |
| 2005-05-18 | $16.42 | $16.98 | 113,172 | — | — |
| 2005-05-17 | $16.23 | $16.78 | 92,162 | — | — |
| 2005-05-16 | $16.07 | $16.62 | 58,565 | — | — |
| 2005-05-13 | $15.81 | $16.35 | 64,148 | — | — |
| 2005-05-12 | $15.89 | $16.43 | 83,128 | — | — |
| 2005-05-11 | $16.09 | $16.64 | 80,489 | — | — |
| 2005-05-10 | $16.13 | $16.68 | 49,227 | — | — |
| 2005-05-09 | $16.47 | $17.03 | 59,276 | — | — |
| 2005-05-06 | $16.21 | $16.76 | 76,226 | — | — |
| 2005-05-05 | $16.21 | $16.76 | 150,220 | — | — |
| 2005-05-04 | $16.34 | $16.90 | 137,533 | — | — |
| 2005-05-03 | $16.08 | $16.63 | 126,773 | — | — |
| 2005-05-02 | $16.33 | $16.88 | 195,489 | — | — |
| 2005-04-29 | $16.33 | $16.89 | 520,593 | — | — |
| 2005-04-28 | $16.43 | $16.99 | 215,078 | — | — |
| 2005-04-27 | $16.35 | $16.91 | 61,915 | — | — |
| 2005-04-26 | $16.29 | $16.84 | 76,125 | — | — |
| 2005-04-25 | $16.37 | $16.93 | 85,666 | — | — |
| 2005-04-22 | $16.10 | $16.65 | 115,710 | — | — |
| 2005-04-21 | $16.12 | $16.67 | 113,883 | — | — |
| 2005-04-20 | $15.72 | $16.26 | 113,172 | — | — |
| 2005-04-19 | $15.84 | $16.38 | 133,879 | — | — |
| 2005-04-18 | $15.82 | $16.36 | 166,054 | — | — |
| 2005-04-15 | $15.83 | $16.37 | 270,802 | — | — |
| 2005-04-14 | $16.17 | $16.72 | 145,957 | — | — |
| 2005-04-13 | $16.44 | $17.00 | 143,521 | — | — |
| 2005-04-12 | $16.59 | $17.16 | 230,303 | — | — |
| 2005-04-11 | $16.22 | $16.77 | 66,889 | — | — |
| 2005-04-08 | $16.35 | $16.91 | 76,632 | — | — |
| 2005-04-07 | $16.61 | $17.18 | 129,311 | — | — |
| 2005-04-06 | $16.36 | $16.92 | 90,842 | — | — |
| 2005-04-05 | $16.45 | $17.01 | 127,788 | — | — |
| 2005-04-04 | $16.51 | $17.08 | 141,897 | — | — |
| 2005-04-01 | $16.42 | $16.98 | 431,273 | — | — |
| 2005-03-31 | $16.16 | $16.71 | 412,800 | — | — |
| 2005-03-30 | $15.83 | $16.37 | 340,735 | — | — |
| 2005-03-29 | $15.58 | $16.11 | 213,860 | — | — |
| 2005-03-28 | $15.34 | $15.86 | 175,696 | — | — |
| 2005-03-24 | $15.39 | $15.91 | 582,915 | — | — |
| 2005-03-23 | $15.51 | $16.04 | 444,468 | — | — |
| 2005-03-22 | $15.85 | $16.39 | 432,491 | — | — |
| 2005-03-21 | $15.83 | $16.37 | 463,753 | — | — |
| 2005-03-18 | $15.94 | $16.48 | 3,513,930 | — | — |
| 2005-03-17 | $15.95 | $16.49 | 95,511 | — | — |
| 2005-03-16 | $16.17 | $16.72 | 18,879 | — | — |
| 2005-03-15 | $16.26 | $16.81 | 6,699 | — | — |
| 2005-03-14 | $16.35 | $16.91 | 17,560 | — | — |
| 2005-03-11 | $15.94 | $16.48 | 49,938 | — | — |
| 2005-03-10 | $16.11 | $16.66 | 30,957 | — | — |
| 2005-03-09 | $16.50 | $17.07 | 22,330 | — | — |
| 2005-03-08 | $16.50 | $17.07 | 15,935 | — | — |
| 2005-03-07 | $16.61 | $17.18 | 28,217 | — | — |
| 2005-03-04 | $16.90 | $17.47 | 16,341 | — | — |
| 2005-03-03 | $17.01 | $17.60 | 22,939 | — | — |
| 2005-03-02 | $17.07 | $17.35 | 18,473 | — | — |
| 2005-03-01 | $16.75 | $17.02 | 18,270 | — | — |
| 2005-02-28 | $16.66 | $16.93 | 57,753 | — | — |
| 2005-02-25 | $16.75 | $17.02 | 39,179 | — | — |
| 2005-02-24 | $16.99 | $17.26 | 26,187 | — | — |
| 2005-02-23 | $16.18 | $16.44 | 89,523 | — | — |
| 2005-02-22 | $16.58 | $16.85 | 52,678 | — | — |
| 2005-02-18 | $16.82 | $17.09 | 35,627 | — | — |
| 2005-02-17 | $17.11 | $17.39 | 19,183 | — | — |
| 2005-02-16 | $17.39 | $17.67 | 78,358 | — | — |
| 2005-02-15 | $17.50 | $17.78 | 76,632 | — | — |
| 2005-02-14 | $17.72 | $18.01 | 36,743 | — | — |
| 2005-02-11 | $17.73 | $18.02 | 97,440 | — | — |
| 2005-02-10 | $17.93 | $18.22 | 37,555 | — | — |
| 2005-02-09 | $17.59 | $17.87 | 24,867 | — | — |
| 2005-02-08 | $17.68 | $17.97 | 38,874 | — | — |
| 2005-02-07 | $17.61 | $17.89 | 133,371 | — | — |
| 2005-02-04 | $18.10 | $18.39 | 39,179 | — | — |
| 2005-02-03 | $18.28 | $18.57 | 33,597 | — | — |
| 2005-02-02 | $18.16 | $18.45 | 28,420 | — | — |
| 2005-02-01 | $18.11 | $18.40 | 46,791 | — | — |
| 2005-01-31 | $17.83 | $18.12 | 40,498 | — | — |
| 2005-01-28 | $17.68 | $17.97 | 14,311 | — | — |
| 2005-01-27 | $17.49 | $17.77 | 41,006 | — | — |
| 2005-01-26 | $18.01 | $18.30 | 33,698 | — | — |
| 2005-01-25 | $17.82 | $18.11 | 34,206 | — | — |
| 2005-01-24 | $17.90 | $18.19 | 39,179 | — | — |
| 2005-01-21 | $17.85 | $18.14 | 33,191 | — | — |
| 2005-01-20 | $17.98 | $18.27 | 28,826 | — | — |
| 2005-01-19 | $17.83 | $18.12 | 20,909 | — | — |
| 2005-01-18 | $18.03 | $18.32 | 27,506 | — | — |
| 2005-01-14 | $17.93 | $18.22 | 25,882 | — | — |
| 2005-01-13 | $17.75 | $18.04 | 37,555 | — | — |
| 2005-01-12 | $17.73 | $18.02 | 122,510 | — | — |
| 2005-01-11 | $17.98 | $18.27 | 67,701 | — | — |
| 2005-01-10 | $17.83 | $18.12 | 84,549 | — | — |
| 2005-01-07 | $18.08 | $18.37 | 49,126 | — | — |
| 2005-01-06 | $17.73 | $18.02 | 77,546 | — | — |
| 2005-01-05 | $18.17 | $18.46 | 55,520 | — | — |
| 2005-01-04 | $18.46 | $18.76 | 70,644 | — | — |
| 2005-01-03 | $18.38 | $18.68 | 78,764 | — | — |