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
- 1995-02-02 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 | $12.53 | $12.53 | 677,000 | — | — |
| 2005-12-29 | $12.56 | $12.56 | 1,542,300 | — | — |
| 2005-12-28 | $12.50 | $12.50 | 679,800 | — | — |
| 2005-12-27 | $12.61 | $12.61 | 633,200 | — | — |
| 2005-12-23 | $12.73 | $12.73 | 564,900 | — | — |
| 2005-12-22 | $12.71 | $12.71 | 1,159,100 | — | — |
| 2005-12-21 | $12.66 | $12.66 | 1,033,200 | — | — |
| 2005-12-20 | $12.48 | $12.48 | 812,400 | — | — |
| 2005-12-19 | $12.27 | $12.27 | 881,800 | — | — |
| 2005-12-16 | $12.84 | $12.84 | 786,500 | — | — |
| 2005-12-15 | $13.11 | $13.11 | 808,000 | — | — |
| 2005-12-14 | $13.08 | $13.08 | 947,800 | — | — |
| 2005-12-13 | $13.10 | $13.10 | 814,600 | — | — |
| 2005-12-12 | $13.11 | $13.11 | 787,300 | — | — |
| 2005-12-09 | $13.26 | $13.26 | 693,700 | — | — |
| 2005-12-08 | $13.16 | $13.16 | 550,600 | — | — |
| 2005-12-07 | $13.10 | $13.10 | 474,200 | — | — |
| 2005-12-06 | $13.26 | $13.26 | 860,100 | — | — |
| 2005-12-05 | $13.48 | $13.48 | 790,400 | — | — |
| 2005-12-02 | $13.74 | $13.74 | 999,200 | — | — |
| 2005-12-01 | $13.20 | $13.20 | 981,500 | — | — |
| 2005-11-30 | $12.89 | $12.89 | 403,800 | — | — |
| 2005-11-29 | $12.81 | $12.81 | 463,100 | — | — |
| 2005-11-28 | $12.84 | $12.84 | 303,100 | — | — |
| 2005-11-25 | $13.03 | $13.03 | 143,200 | — | — |
| 2005-11-23 | $13.00 | $13.00 | 576,900 | — | — |
| 2005-11-22 | $13.13 | $13.13 | 485,000 | — | — |
| 2005-11-21 | $13.14 | $13.14 | 384,400 | — | — |
| 2005-11-18 | $13.04 | $13.04 | 350,600 | — | — |
| 2005-11-17 | $12.83 | $12.83 | 353,300 | — | — |
| 2005-11-16 | $12.68 | $12.68 | 349,800 | — | — |
| 2005-11-15 | $12.80 | $12.80 | 719,700 | — | — |
| 2005-11-14 | $13.22 | $13.22 | 785,900 | — | — |
| 2005-11-11 | $13.22 | $13.22 | 626,900 | — | — |
| 2005-11-10 | $13.40 | $13.40 | 1,008,200 | — | — |
| 2005-11-09 | $13.20 | $13.20 | 955,500 | — | — |
| 2005-11-08 | $13.23 | $13.23 | 511,000 | — | — |
| 2005-11-07 | $13.40 | $13.40 | 715,400 | — | — |
| 2005-11-04 | $13.03 | $13.03 | 1,085,300 | — | — |
| 2005-11-03 | $12.89 | $12.89 | 1,055,600 | — | — |
| 2005-11-02 | $12.26 | $12.26 | 646,800 | — | — |
| 2005-11-01 | $11.81 | $11.81 | 505,800 | — | — |
| 2005-10-31 | $11.71 | $11.71 | 563,400 | — | — |
| 2005-10-28 | $11.70 | $11.70 | 1,259,500 | — | — |
| 2005-10-27 | $11.92 | $11.92 | 1,212,000 | — | — |
| 2005-10-26 | $12.69 | $12.69 | 428,500 | — | — |
| 2005-10-25 | $12.52 | $12.52 | 215,300 | — | — |
| 2005-10-24 | $12.74 | $12.74 | 314,400 | — | — |
| 2005-10-21 | $12.48 | $12.48 | 491,900 | — | — |
| 2005-10-20 | $12.48 | $12.48 | 682,500 | — | — |
| 2005-10-19 | $12.65 | $12.65 | 1,191,400 | — | — |
| 2005-10-18 | $13.07 | $13.07 | 222,800 | — | — |
| 2005-10-17 | $13.20 | $13.20 | 272,100 | — | — |
| 2005-10-14 | $13.31 | $13.31 | 423,700 | — | — |
| 2005-10-13 | $13.23 | $13.23 | 524,800 | — | — |
| 2005-10-12 | $12.72 | $12.72 | 442,700 | — | — |
| 2005-10-11 | $12.72 | $12.72 | 538,100 | — | — |
| 2005-10-10 | $12.89 | $12.89 | 286,700 | — | — |
| 2005-10-07 | $13.17 | $13.17 | 386,800 | — | — |
| 2005-10-06 | $12.95 | $12.95 | 648,500 | — | — |
| 2005-10-05 | $13.03 | $13.03 | 356,000 | — | — |
| 2005-10-04 | $13.45 | $13.45 | 429,000 | — | — |
| 2005-10-03 | $13.60 | $13.60 | 289,700 | — | — |
| 2005-09-30 | $13.33 | $13.33 | 388,800 | — | — |
| 2005-09-29 | $13.40 | $13.40 | 252,000 | — | — |
| 2005-09-28 | $13.11 | $13.11 | 376,600 | — | — |
| 2005-09-27 | $13.25 | $13.25 | 505,200 | — | — |
| 2005-09-26 | $13.38 | $13.38 | 439,600 | — | — |
| 2005-09-23 | $13.25 | $13.25 | 333,400 | — | — |
| 2005-09-22 | $13.06 | $13.06 | 507,600 | — | — |
| 2005-09-21 | $13.00 | $13.00 | 422,700 | — | — |
| 2005-09-20 | $13.38 | $13.38 | 591,000 | — | — |
| 2005-09-19 | $13.65 | $13.65 | 431,400 | — | — |
| 2005-09-16 | $13.76 | $13.76 | 638,500 | — | — |
| 2005-09-15 | $13.36 | $13.36 | 266,900 | — | — |
| 2005-09-14 | $13.48 | $13.48 | 382,000 | — | — |
| 2005-09-13 | $13.87 | $13.87 | 721,200 | — | — |
| 2005-09-12 | $14.55 | $14.55 | 190,500 | — | — |
| 2005-09-09 | $14.55 | $14.55 | 240,000 | — | — |
| 2005-09-08 | $14.45 | $14.45 | 494,800 | — | — |
| 2005-09-07 | $14.31 | $14.31 | 328,300 | — | — |
| 2005-09-06 | $14.57 | $14.57 | 439,400 | — | — |
| 2005-09-02 | $13.94 | $13.94 | 204,300 | — | — |
| 2005-09-01 | $13.98 | $13.98 | 457,300 | — | — |
| 2005-08-31 | $14.20 | $14.20 | 384,600 | — | — |
| 2005-08-30 | $13.86 | $13.86 | 401,600 | — | — |
| 2005-08-29 | $14.25 | $14.25 | 375,000 | — | — |
| 2005-08-26 | $13.78 | $13.78 | 551,800 | — | — |
| 2005-08-25 | $14.37 | $14.37 | 297,600 | — | — |
| 2005-08-24 | $14.35 | $14.35 | 287,000 | — | — |
| 2005-08-23 | $14.40 | $14.40 | 261,000 | — | — |
| 2005-08-22 | $14.55 | $14.55 | 598,400 | — | — |
| 2005-08-19 | $14.94 | $14.94 | 274,100 | — | — |
| 2005-08-18 | $14.92 | $14.92 | 251,500 | — | — |
| 2005-08-17 | $15.00 | $15.00 | 346,300 | — | — |
| 2005-08-16 | $14.69 | $14.69 | 392,100 | — | — |
| 2005-08-15 | $15.05 | $15.05 | 379,600 | — | — |
| 2005-08-12 | $14.96 | $14.96 | 425,500 | — | — |
| 2005-08-11 | $15.46 | $15.46 | 237,800 | — | — |
| 2005-08-10 | $15.14 | $15.14 | 341,500 | — | — |
| 2005-08-09 | $15.40 | $15.40 | 255,900 | — | — |
| 2005-08-08 | $15.27 | $15.27 | 421,600 | — | — |
| 2005-08-05 | $15.65 | $15.65 | 293,600 | — | — |
| 2005-08-04 | $15.62 | $15.62 | 507,800 | — | — |
| 2005-08-03 | $16.23 | $16.23 | 665,000 | — | — |
| 2005-08-02 | $16.29 | $16.29 | 871,100 | — | — |
| 2005-08-01 | $16.60 | $16.60 | 528,200 | — | — |
| 2005-07-29 | $16.60 | $16.60 | 416,900 | — | — |
| 2005-07-28 | $16.43 | $16.43 | 291,200 | — | — |
| 2005-07-27 | $16.45 | $16.45 | 726,100 | — | — |
| 2005-07-26 | $16.48 | $16.48 | 301,200 | — | — |
| 2005-07-25 | $16.44 | $16.44 | 524,200 | — | — |
| 2005-07-22 | $16.42 | $16.42 | 536,900 | — | — |
| 2005-07-21 | $16.29 | $16.29 | 898,000 | — | — |
| 2005-07-20 | $16.27 | $16.27 | 981,500 | — | — |
| 2005-07-19 | $15.64 | $15.64 | 653,400 | — | — |
| 2005-07-18 | $15.15 | $15.15 | 563,000 | — | — |
| 2005-07-15 | $15.43 | $15.43 | 277,300 | — | — |
| 2005-07-14 | $15.48 | $15.48 | 1,143,700 | — | — |
| 2005-07-13 | $15.20 | $15.20 | 408,600 | — | — |
| 2005-07-12 | $15.36 | $15.36 | 1,181,600 | — | — |
| 2005-07-11 | $15.31 | $15.31 | 2,882,700 | — | — |
| 2005-07-08 | $15.59 | $15.59 | 371,100 | — | — |
| 2005-07-07 | $15.12 | $15.12 | 267,400 | — | — |
| 2005-07-06 | $15.35 | $15.35 | 216,700 | — | — |
| 2005-07-05 | $15.25 | $15.25 | 282,500 | — | — |
| 2005-07-01 | $14.84 | $14.84 | 150,100 | — | — |
| 2005-06-30 | $14.85 | $14.85 | 390,800 | — | — |
| 2005-06-29 | $15.05 | $15.05 | 267,100 | — | — |
| 2005-06-28 | $15.20 | $15.20 | 436,800 | — | — |
| 2005-06-27 | $14.81 | $14.81 | 431,900 | — | — |
| 2005-06-24 | $15.20 | $15.20 | 639,200 | — | — |
| 2005-06-23 | $15.99 | $15.99 | 320,400 | — | — |
| 2005-06-22 | $16.12 | $16.12 | 331,300 | — | — |
| 2005-06-21 | $16.17 | $16.17 | 166,400 | — | — |
| 2005-06-20 | $16.03 | $16.03 | 244,900 | — | — |
| 2005-06-17 | $16.21 | $16.21 | 527,100 | — | — |
| 2005-06-16 | $16.05 | $16.05 | 379,400 | — | — |
| 2005-06-15 | $16.00 | $16.00 | 675,000 | — | — |
| 2005-06-14 | $15.75 | $15.75 | 438,000 | — | — |
| 2005-06-13 | $15.67 | $15.67 | 293,500 | — | — |
| 2005-06-10 | $15.77 | $15.77 | 520,300 | — | — |
| 2005-06-09 | $15.64 | $15.64 | 410,700 | — | — |
| 2005-06-08 | $15.26 | $15.26 | 588,900 | — | — |
| 2005-06-07 | $15.19 | $15.19 | 587,800 | — | — |
| 2005-06-06 | $14.99 | $14.99 | 583,700 | — | — |
| 2005-06-03 | $15.21 | $15.21 | 316,100 | — | — |
| 2005-06-02 | $15.60 | $15.60 | 495,800 | — | — |
| 2005-06-01 | $15.45 | $15.45 | 490,200 | — | — |
| 2005-05-31 | $15.07 | $15.07 | 325,600 | — | — |
| 2005-05-27 | $15.06 | $15.06 | 441,800 | — | — |
| 2005-05-26 | $14.92 | $14.92 | 498,000 | — | — |
| 2005-05-25 | $14.34 | $14.34 | 334,100 | — | — |
| 2005-05-24 | $14.37 | $14.37 | 407,700 | — | — |
| 2005-05-23 | $14.45 | $14.45 | 402,500 | — | — |
| 2005-05-20 | $14.34 | $14.34 | 365,600 | — | — |
| 2005-05-19 | $14.42 | $14.42 | 444,000 | — | — |
| 2005-05-18 | $14.30 | $14.30 | 1,058,100 | — | — |
| 2005-05-17 | $14.59 | $14.59 | 573,800 | — | — |
| 2005-05-16 | $14.44 | $14.44 | 652,800 | — | — |
| 2005-05-13 | $14.25 | $14.25 | 445,200 | — | — |
| 2005-05-12 | $13.85 | $13.85 | 279,400 | — | — |
| 2005-05-11 | $13.93 | $13.93 | 334,900 | — | — |
| 2005-05-10 | $13.60 | $13.60 | 474,400 | — | — |
| 2005-05-09 | $14.00 | $14.00 | 438,600 | — | — |
| 2005-05-06 | $13.49 | $13.49 | 379,700 | — | — |
| 2005-05-05 | $13.57 | $13.57 | 634,500 | — | — |
| 2005-05-04 | $13.79 | $13.79 | 890,700 | — | — |
| 2005-05-03 | $13.70 | $13.70 | 1,037,400 | — | — |
| 2005-05-02 | $12.98 | $12.98 | 209,300 | — | — |
| 2005-04-29 | $12.86 | $12.86 | 324,500 | — | — |
| 2005-04-28 | $12.86 | $12.86 | 253,400 | — | — |
| 2005-04-27 | $13.28 | $13.28 | 505,900 | — | — |
| 2005-04-26 | $13.21 | $13.21 | 447,600 | — | — |
| 2005-04-25 | $13.66 | $13.66 | 297,600 | — | — |
| 2005-04-22 | $13.69 | $13.69 | 452,200 | — | — |
| 2005-04-21 | $14.04 | $14.04 | 510,000 | — | — |
| 2005-04-20 | $13.33 | $13.33 | 897,400 | — | — |
| 2005-04-19 | $13.87 | $13.87 | 763,500 | — | — |
| 2005-04-18 | $13.18 | $13.18 | 674,500 | — | — |
| 2005-04-15 | $13.18 | $13.18 | 649,000 | — | — |
| 2005-04-14 | $13.64 | $13.64 | 559,800 | — | — |
| 2005-04-13 | $13.83 | $13.83 | 483,700 | — | — |
| 2005-04-12 | $14.74 | $14.74 | 608,900 | — | — |
| 2005-04-11 | $14.72 | $14.72 | 313,800 | — | — |
| 2005-04-08 | $14.72 | $14.72 | 329,300 | — | — |
| 2005-04-07 | $14.83 | $14.83 | 275,300 | — | — |
| 2005-04-06 | $14.48 | $14.48 | 498,700 | — | — |
| 2005-04-05 | $14.58 | $14.58 | 331,300 | — | — |
| 2005-04-04 | $14.77 | $14.77 | 353,600 | — | — |
| 2005-04-01 | $14.81 | $14.81 | 469,600 | — | — |
| 2005-03-31 | $15.18 | $15.18 | 527,300 | — | — |
| 2005-03-30 | $15.16 | $15.16 | 517,800 | — | — |
| 2005-03-29 | $14.51 | $14.51 | 339,400 | — | — |
| 2005-03-28 | $14.92 | $14.92 | 317,400 | — | — |
| 2005-03-24 | $15.06 | $15.06 | 516,600 | — | — |
| 2005-03-23 | $15.04 | $15.04 | 309,300 | — | — |
| 2005-03-22 | $15.05 | $15.05 | 371,500 | — | — |
| 2005-03-21 | $15.30 | $15.30 | 289,600 | — | — |
| 2005-03-18 | $15.29 | $15.29 | 717,600 | — | — |
| 2005-03-17 | $15.67 | $15.67 | 403,100 | — | — |
| 2005-03-16 | $15.56 | $15.56 | 467,000 | — | — |
| 2005-03-15 | $15.71 | $15.71 | 391,200 | — | — |
| 2005-03-14 | $16.06 | $16.06 | 484,400 | — | — |
| 2005-03-11 | $15.95 | $15.95 | 517,400 | — | — |
| 2005-03-10 | $16.45 | $16.45 | 680,000 | — | — |
| 2005-03-09 | $16.64 | $16.64 | 564,600 | — | — |
| 2005-03-08 | $16.92 | $16.92 | 788,000 | — | — |
| 2005-03-07 | $17.50 | $17.50 | 517,200 | — | — |
| 2005-03-04 | $17.50 | $17.50 | 443,800 | — | — |
| 2005-03-03 | $17.58 | $17.58 | 798,700 | — | — |
| 2005-03-02 | $17.88 | $17.88 | 996,500 | — | — |
| 2005-03-01 | $18.47 | $18.47 | 755,800 | — | — |
| 2005-02-28 | $18.11 | $18.11 | 861,800 | — | — |
| 2005-02-25 | $18.73 | $18.73 | 485,700 | — | — |
| 2005-02-24 | $18.18 | $18.18 | 597,000 | — | — |
| 2005-02-23 | $17.47 | $17.47 | 591,700 | — | — |
| 2005-02-22 | $17.86 | $17.86 | 513,700 | — | — |
| 2005-02-18 | $18.22 | $18.22 | 352,200 | — | — |
| 2005-02-17 | $18.00 | $18.00 | 498,800 | — | — |
| 2005-02-16 | $18.61 | $18.61 | 793,200 | — | — |
| 2005-02-15 | $18.25 | $18.25 | 553,400 | — | — |
| 2005-02-14 | $17.85 | $17.85 | 392,800 | — | — |
| 2005-02-11 | $18.22 | $18.22 | 634,700 | — | — |
| 2005-02-10 | $17.33 | $17.33 | 568,000 | — | — |
| 2005-02-09 | $17.21 | $17.21 | 570,300 | — | — |
| 2005-02-08 | $17.69 | $17.69 | 602,000 | — | — |
| 2005-02-07 | $17.04 | $17.04 | 562,000 | — | — |
| 2005-02-04 | $17.30 | $17.30 | 742,400 | — | — |
| 2005-02-03 | $16.07 | $16.07 | 513,500 | — | — |
| 2005-02-02 | $16.19 | $16.19 | 1,078,600 | — | — |
| 2005-02-01 | $15.81 | $15.81 | 812,900 | — | — |
| 2005-01-31 | $15.29 | $15.29 | 758,600 | — | — |
| 2005-01-28 | $15.25 | $15.25 | 426,300 | — | — |
| 2005-01-27 | $15.54 | $15.54 | 525,200 | — | — |
| 2005-01-26 | $15.25 | $15.25 | 496,400 | — | — |
| 2005-01-25 | $14.72 | $14.72 | 628,300 | — | — |
| 2005-01-24 | $14.38 | $14.38 | 434,400 | — | — |
| 2005-01-21 | $14.48 | $14.48 | 411,700 | — | — |
| 2005-01-20 | $14.67 | $14.67 | 753,800 | — | — |
| 2005-01-19 | $15.14 | $15.14 | 653,400 | — | — |
| 2005-01-18 | $15.64 | $15.64 | 581,400 | — | — |
| 2005-01-14 | $15.28 | $15.28 | 474,200 | — | — |
| 2005-01-13 | $14.88 | $14.88 | 546,800 | — | — |
| 2005-01-12 | $15.01 | $15.01 | 866,700 | — | — |
| 2005-01-11 | $14.64 | $14.64 | 861,100 | — | — |
| 2005-01-10 | $15.05 | $15.05 | 642,400 | — | — |
| 2005-01-07 | $15.31 | $15.31 | 1,031,800 | — | — |
| 2005-01-06 | $15.44 | $15.44 | 848,700 | — | — |
| 2005-01-05 | $15.68 | $15.68 | 2,176,100 | — | — |
| 2005-01-04 | $16.27 | $16.27 | 938,800 | — | — |
| 2005-01-03 | $17.03 | $17.03 | 555,600 | — | — |