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
- 1988-12-15 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 | $17.27 | $31.90 | 75,639 | — | — |
| 2005-12-29 | $17.33 | $32.00 | 467,372 | — | — |
| 2005-12-28 | $17.28 | $31.91 | 62,619 | — | — |
| 2005-12-27 | $17.26 | $31.88 | 74,399 | — | — |
| 2005-12-23 | $17.29 | $31.93 | 41,333 | — | — |
| 2005-12-22 | $17.25 | $31.84 | 137,948 | — | — |
| 2005-12-21 | $17.17 | $31.70 | 78,636 | — | — |
| 2005-12-20 | $17.07 | $31.52 | 69,026 | — | — |
| 2005-12-19 | $17.26 | $31.86 | 89,382 | — | — |
| 2005-12-16 | $17.30 | $31.95 | 300,593 | — | — |
| 2005-12-15 | $17.10 | $31.57 | 81,942 | — | — |
| 2005-12-14 | $17.20 | $31.75 | 143,632 | — | — |
| 2005-12-13 | $17.14 | $31.65 | 236,424 | — | — |
| 2005-12-12 | $17.07 | $31.52 | 93,619 | — | — |
| 2005-12-09 | $16.85 | $31.11 | 77,499 | — | — |
| 2005-12-08 | $16.66 | $30.75 | 386,876 | — | — |
| 2005-12-07 | $16.58 | $30.61 | 145,595 | — | — |
| 2005-12-06 | $16.76 | $30.95 | 131,852 | — | — |
| 2005-12-05 | $16.91 | $31.22 | 123,689 | — | — |
| 2005-12-02 | $17.10 | $31.57 | 283,234 | — | — |
| 2005-12-01 | $17.31 | $31.97 | 199,224 | — | — |
| 2005-11-30 | $17.06 | $31.50 | 84,526 | — | — |
| 2005-11-29 | $17.17 | $31.70 | 77,602 | — | — |
| 2005-11-28 | $17.24 | $31.82 | 239,834 | — | — |
| 2005-11-25 | $17.18 | $31.72 | 44,640 | — | — |
| 2005-11-23 | $17.30 | $31.95 | 86,076 | — | — |
| 2005-11-22 | $17.17 | $31.70 | 426,245 | — | — |
| 2005-11-21 | $17.05 | $31.48 | 303,797 | — | — |
| 2005-11-18 | $17.07 | $31.52 | 148,592 | — | — |
| 2005-11-17 | $17.04 | $31.47 | 245,001 | — | — |
| 2005-11-16 | $16.83 | $31.07 | 154,792 | — | — |
| 2005-11-15 | $16.82 | $31.06 | 2,941,248 | — | — |
| 2005-11-14 | $16.83 | $31.07 | 175,665 | — | — |
| 2005-11-11 | $17.02 | $31.43 | 167,915 | — | — |
| 2005-11-10 | $17.00 | $31.40 | 1,832,907 | — | — |
| 2005-11-09 | $16.82 | $31.06 | 140,945 | — | — |
| 2005-11-08 | $16.91 | $31.22 | 239,731 | — | — |
| 2005-11-07 | $16.92 | $31.23 | 257,194 | — | — |
| 2005-11-04 | $16.93 | $31.25 | 195,505 | — | — |
| 2005-11-03 | $17.26 | $31.88 | 487,418 | — | — |
| 2005-11-02 | $17.26 | $31.86 | 110,875 | — | — |
| 2005-11-01 | $17.12 | $31.61 | 129,682 | — | — |
| 2005-10-31 | $17.06 | $31.50 | 158,718 | — | — |
| 2005-10-28 | $16.87 | $31.15 | 184,241 | — | — |
| 2005-10-27 | $16.82 | $31.06 | 268,870 | — | — |
| 2005-10-26 | $16.90 | $31.20 | 160,682 | — | — |
| 2005-10-25 | $16.91 | $31.22 | 166,365 | — | — |
| 2005-10-24 | $16.76 | $30.95 | 53,113 | — | — |
| 2005-10-21 | $16.35 | $30.18 | 97,546 | — | — |
| 2005-10-20 | $16.31 | $30.11 | 133,815 | — | — |
| 2005-10-19 | $16.64 | $30.72 | 204,184 | — | — |
| 2005-10-18 | $16.42 | $30.32 | 144,355 | — | — |
| 2005-10-17 | $16.69 | $30.82 | 283,544 | — | — |
| 2005-10-14 | $16.78 | $30.98 | 197,675 | — | — |
| 2005-10-13 | $16.50 | $30.47 | 190,855 | — | — |
| 2005-10-12 | $16.59 | $30.63 | 194,265 | — | — |
| 2005-10-11 | $16.67 | $30.79 | 366,726 | — | — |
| 2005-10-10 | $16.83 | $31.07 | 169,361 | — | — |
| 2005-10-07 | $16.87 | $31.15 | 128,339 | — | — |
| 2005-10-06 | $16.75 | $30.93 | 238,387 | — | — |
| 2005-10-05 | $16.62 | $30.68 | 204,804 | — | — |
| 2005-10-04 | $16.96 | $31.06 | 360,836 | — | — |
| 2005-10-03 | $16.93 | $31.01 | 217,928 | — | — |
| 2005-09-30 | $16.97 | $31.10 | 232,807 | — | — |
| 2005-09-29 | $17.01 | $31.17 | 220,201 | — | — |
| 2005-09-28 | $16.87 | $30.90 | 163,472 | — | — |
| 2005-09-27 | $16.56 | $30.33 | 171,221 | — | — |
| 2005-09-26 | $16.63 | $30.46 | 114,699 | — | — |
| 2005-09-23 | $16.32 | $29.89 | 76,879 | — | — |
| 2005-09-22 | $16.39 | $30.03 | 171,841 | — | — |
| 2005-09-21 | $16.29 | $29.84 | 53,423 | — | — |
| 2005-09-20 | $16.37 | $30.00 | 150,038 | — | — |
| 2005-09-19 | $16.43 | $30.10 | 147,145 | — | — |
| 2005-09-16 | $16.60 | $30.40 | 154,275 | — | — |
| 2005-09-15 | $16.51 | $30.24 | 178,145 | — | — |
| 2005-09-14 | $16.56 | $30.33 | 90,312 | — | — |
| 2005-09-13 | $16.57 | $30.35 | 122,759 | — | — |
| 2005-09-12 | $16.75 | $30.69 | 98,889 | — | — |
| 2005-09-09 | $17.07 | $31.27 | 128,545 | — | — |
| 2005-09-08 | $16.90 | $30.95 | 115,732 | — | — |
| 2005-09-07 | $16.90 | $30.95 | 148,902 | — | — |
| 2005-09-06 | $16.95 | $31.04 | 188,788 | — | — |
| 2005-09-02 | $16.57 | $30.35 | 69,749 | — | — |
| 2005-09-01 | $16.44 | $30.12 | 128,752 | — | — |
| 2005-08-31 | $16.18 | $29.64 | 442,882 | — | — |
| 2005-08-30 | $16.05 | $29.39 | 550,244 | — | — |
| 2005-08-29 | $16.05 | $29.39 | 2,447,320 | — | — |
| 2005-08-26 | $16.10 | $29.50 | 214,104 | — | — |
| 2005-08-25 | $16.28 | $29.82 | 81,839 | — | — |
| 2005-08-24 | $16.29 | $29.84 | 237,457 | — | — |
| 2005-08-23 | $16.37 | $30.00 | 421,182 | — | — |
| 2005-08-22 | $16.57 | $30.35 | 225,264 | — | — |
| 2005-08-19 | $16.40 | $30.05 | 100,336 | — | — |
| 2005-08-18 | $16.29 | $29.84 | 130,199 | — | — |
| 2005-08-17 | $16.49 | $30.21 | 95,272 | — | — |
| 2005-08-16 | $16.63 | $30.46 | 107,052 | — | — |
| 2005-08-15 | $16.91 | $30.97 | 159,958 | — | — |
| 2005-08-12 | $16.98 | $31.11 | 114,389 | — | — |
| 2005-08-11 | $17.00 | $31.15 | 110,049 | — | — |
| 2005-08-10 | $16.66 | $30.51 | 125,652 | — | — |
| 2005-08-09 | $16.60 | $30.40 | 137,638 | — | — |
| 2005-08-08 | $16.47 | $30.17 | 150,968 | — | — |
| 2005-08-05 | $16.36 | $29.96 | 193,541 | — | — |
| 2005-08-04 | $16.42 | $30.08 | 322,706 | — | — |
| 2005-08-03 | $16.50 | $30.23 | 73,779 | — | — |
| 2005-08-02 | $16.39 | $30.03 | 87,316 | — | — |
| 2005-08-01 | $16.37 | $30.00 | 69,129 | — | — |
| 2005-07-29 | $16.26 | $29.78 | 93,309 | — | — |
| 2005-07-28 | $16.45 | $30.14 | 152,208 | — | — |
| 2005-07-27 | $16.31 | $29.87 | 142,495 | — | — |
| 2005-07-26 | $15.97 | $29.25 | 80,289 | — | — |
| 2005-07-25 | $15.76 | $28.86 | 120,382 | — | — |
| 2005-07-22 | $15.96 | $29.23 | 106,019 | — | — |
| 2005-07-21 | $16.06 | $29.43 | 131,955 | — | — |
| 2005-07-20 | $15.92 | $29.16 | 116,559 | — | — |
| 2005-07-19 | $15.73 | $28.81 | 205,631 | — | — |
| 2005-07-18 | $15.42 | $28.24 | 129,992 | — | — |
| 2005-07-15 | $15.38 | $28.17 | 56,936 | — | — |
| 2005-07-14 | $15.38 | $28.17 | 191,371 | — | — |
| 2005-07-13 | $15.29 | $28.01 | 113,562 | — | — |
| 2005-07-12 | $15.36 | $28.13 | 207,284 | — | — |
| 2005-07-11 | $15.03 | $27.53 | 337,793 | — | — |
| 2005-07-08 | $14.82 | $27.14 | 129,269 | — | — |
| 2005-07-07 | $14.59 | $26.73 | 93,412 | — | — |
| 2005-07-06 | $14.71 | $26.95 | 55,799 | — | — |
| 2005-07-05 | $14.78 | $26.82 | 126,375 | — | — |
| 2005-07-01 | $14.86 | $26.98 | 225,678 | — | — |
| 2005-06-30 | $14.86 | $26.98 | 82,976 | — | — |
| 2005-06-29 | $14.80 | $26.86 | 223,611 | — | — |
| 2005-06-28 | $14.63 | $26.56 | 205,321 | — | — |
| 2005-06-27 | $14.75 | $26.77 | 224,024 | — | — |
| 2005-06-24 | $14.88 | $27.02 | 87,419 | — | — |
| 2005-06-23 | $14.85 | $26.95 | 117,799 | — | — |
| 2005-06-22 | $15.09 | $27.39 | 88,349 | — | — |
| 2005-06-21 | $15.04 | $27.30 | 250,581 | — | — |
| 2005-06-20 | $15.15 | $27.49 | 94,136 | — | — |
| 2005-06-17 | $15.36 | $27.88 | 260,397 | — | — |
| 2005-06-16 | $15.06 | $27.33 | 777,575 | — | — |
| 2005-06-15 | $15.06 | $27.33 | 39,370 | — | — |
| 2005-06-14 | $15.00 | $27.23 | 55,593 | — | — |
| 2005-06-13 | $15.01 | $27.25 | 46,499 | — | — |
| 2005-06-10 | $15.00 | $27.23 | 61,379 | — | — |
| 2005-06-09 | $15.09 | $27.39 | 83,596 | — | — |
| 2005-06-08 | $14.94 | $27.12 | 76,569 | — | — |
| 2005-06-07 | $15.14 | $27.47 | 91,449 | — | — |
| 2005-06-06 | $15.15 | $27.49 | 130,922 | — | — |
| 2005-06-03 | $15.07 | $27.35 | 94,032 | — | — |
| 2005-06-02 | $15.31 | $27.79 | 78,119 | — | — |
| 2005-06-01 | $15.22 | $27.63 | 113,769 | — | — |
| 2005-05-31 | $15.18 | $27.56 | 105,192 | — | — |
| 2005-05-27 | $15.33 | $27.83 | 91,449 | — | — |
| 2005-05-26 | $15.39 | $27.93 | 59,106 | — | — |
| 2005-05-25 | $15.33 | $27.83 | 65,513 | — | — |
| 2005-05-24 | $15.46 | $28.05 | 93,722 | — | — |
| 2005-05-23 | $15.50 | $28.14 | 84,526 | — | — |
| 2005-05-20 | $15.38 | $27.91 | 405,889 | — | — |
| 2005-05-19 | $15.54 | $28.21 | 395,866 | — | — |
| 2005-05-18 | $15.51 | $28.16 | 297,080 | — | — |
| 2005-05-17 | $15.25 | $27.69 | 181,658 | — | — |
| 2005-05-16 | $15.34 | $27.84 | 117,902 | — | — |
| 2005-05-13 | $15.16 | $27.53 | 163,162 | — | — |
| 2005-05-12 | $15.17 | $27.54 | 200,774 | — | — |
| 2005-05-11 | $15.30 | $27.77 | 195,091 | — | — |
| 2005-05-10 | $15.11 | $27.42 | 82,872 | — | — |
| 2005-05-09 | $15.34 | $27.84 | 38,646 | — | — |
| 2005-05-06 | $15.35 | $27.86 | 112,839 | — | — |
| 2005-05-05 | $15.40 | $27.95 | 156,548 | — | — |
| 2005-05-04 | $15.44 | $28.02 | 108,292 | — | — |
| 2005-05-03 | $15.27 | $27.72 | 92,379 | — | — |
| 2005-05-02 | $15.16 | $27.51 | 161,508 | — | — |
| 2005-04-29 | $14.98 | $27.19 | 128,752 | — | — |
| 2005-04-28 | $14.94 | $27.12 | 113,872 | — | — |
| 2005-04-27 | $15.03 | $27.28 | 117,695 | — | — |
| 2005-04-26 | $15.12 | $27.44 | 144,768 | — | — |
| 2005-04-25 | $15.32 | $27.81 | 90,002 | — | — |
| 2005-04-22 | $15.33 | $27.83 | 123,792 | — | — |
| 2005-04-21 | $15.35 | $27.86 | 242,521 | — | — |
| 2005-04-20 | $15.22 | $27.63 | 200,051 | — | — |
| 2005-04-19 | $15.35 | $27.86 | 173,908 | — | — |
| 2005-04-18 | $15.28 | $27.74 | 107,775 | — | — |
| 2005-04-15 | $15.34 | $27.84 | 166,262 | — | — |
| 2005-04-14 | $15.57 | $28.26 | 101,886 | — | — |
| 2005-04-13 | $15.77 | $28.63 | 60,243 | — | — |
| 2005-04-12 | $15.94 | $28.93 | 275,897 | — | — |
| 2005-04-11 | $15.88 | $28.83 | 158,718 | — | — |
| 2005-04-08 | $15.80 | $28.69 | 79,359 | — | — |
| 2005-04-07 | $15.79 | $28.67 | 89,899 | — | — |
| 2005-04-06 | $15.82 | $28.72 | 275,897 | — | — |
| 2005-04-05 | $15.82 | $28.40 | 109,842 | — | — |
| 2005-04-04 | $15.67 | $28.12 | 155,412 | — | — |
| 2005-04-01 | $15.82 | $28.40 | 256,471 | — | — |
| 2005-03-31 | $15.75 | $28.26 | 144,252 | — | — |
| 2005-03-30 | $15.75 | $28.26 | 219,478 | — | — |
| 2005-03-29 | $15.62 | $28.04 | 172,358 | — | — |
| 2005-03-28 | $15.63 | $28.05 | 69,336 | — | — |
| 2005-03-24 | $15.65 | $28.09 | 119,865 | — | — |
| 2005-03-23 | $15.71 | $28.19 | 127,615 | — | — |
| 2005-03-22 | $15.72 | $28.21 | 178,145 | — | — |
| 2005-03-21 | $15.69 | $28.16 | 187,548 | — | — |
| 2005-03-18 | $15.91 | $28.56 | 867,061 | — | — |
| 2005-03-17 | $16.30 | $29.25 | 128,855 | — | — |
| 2005-03-16 | $16.33 | $29.30 | 128,132 | — | — |
| 2005-03-15 | $16.47 | $29.56 | 189,718 | — | — |
| 2005-03-14 | $16.64 | $29.86 | 106,329 | — | — |
| 2005-03-11 | $16.74 | $30.05 | 83,802 | — | — |
| 2005-03-10 | $16.90 | $30.33 | 163,988 | — | — |
| 2005-03-09 | $16.80 | $30.15 | 188,995 | — | — |
| 2005-03-08 | $16.94 | $30.40 | 129,062 | — | — |
| 2005-03-07 | $16.82 | $30.19 | 108,395 | — | — |
| 2005-03-04 | $16.80 | $30.15 | 116,869 | — | — |
| 2005-03-03 | $16.58 | $29.75 | 161,508 | — | — |
| 2005-03-02 | $16.61 | $29.81 | 95,686 | — | — |
| 2005-03-01 | $16.85 | $30.24 | 180,315 | — | — |
| 2005-02-28 | $16.73 | $30.03 | 126,169 | — | — |
| 2005-02-25 | $16.77 | $30.10 | 128,132 | — | — |
| 2005-02-24 | $16.66 | $29.91 | 483,491 | — | — |
| 2005-02-23 | $16.58 | $29.75 | 206,458 | — | — |
| 2005-02-22 | $16.46 | $29.55 | 107,982 | — | — |
| 2005-02-18 | $16.66 | $29.91 | 180,315 | — | — |
| 2005-02-17 | $16.65 | $29.88 | 148,488 | — | — |
| 2005-02-16 | $16.59 | $29.77 | 136,709 | — | — |
| 2005-02-15 | $16.66 | $29.91 | 552,621 | — | — |
| 2005-02-14 | $16.75 | $30.07 | 159,648 | — | — |
| 2005-02-11 | $16.69 | $29.96 | 197,365 | — | — |
| 2005-02-10 | $16.54 | $29.69 | 93,826 | — | — |
| 2005-02-09 | $16.28 | $29.22 | 396,796 | — | — |
| 2005-02-08 | $16.31 | $29.27 | 81,426 | — | — |
| 2005-02-07 | $16.34 | $29.32 | 240,247 | — | — |
| 2005-02-04 | $16.54 | $29.69 | 96,719 | — | — |
| 2005-02-03 | $16.53 | $29.67 | 108,189 | — | — |
| 2005-02-02 | $16.57 | $29.74 | 115,835 | — | — |
| 2005-02-01 | $16.47 | $29.56 | 160,682 | — | — |
| 2005-01-31 | $16.33 | $29.30 | 70,473 | — | — |
| 2005-01-28 | $16.17 | $29.03 | 150,968 | — | — |
| 2005-01-27 | $16.06 | $28.82 | 183,105 | — | — |
| 2005-01-26 | $16.06 | $28.82 | 257,504 | — | — |
| 2005-01-25 | $15.83 | $28.42 | 150,452 | — | — |
| 2005-01-24 | $15.77 | $28.31 | 163,472 | — | — |
| 2005-01-21 | $15.86 | $28.47 | 87,936 | — | — |
| 2005-01-20 | $15.88 | $28.50 | 245,827 | — | — |
| 2005-01-19 | $16.10 | $28.90 | 100,232 | — | — |
| 2005-01-18 | $16.24 | $29.15 | 164,402 | — | — |
| 2005-01-14 | $16.24 | $29.15 | 118,212 | — | — |
| 2005-01-13 | $16.31 | $29.27 | 108,912 | — | — |
| 2005-01-12 | $16.42 | $29.48 | 140,635 | — | — |
| 2005-01-11 | $16.37 | $29.39 | 150,865 | — | — |
| 2005-01-10 | $16.48 | $29.58 | 185,998 | — | — |
| 2005-01-07 | $16.40 | $29.44 | 253,991 | — | — |
| 2005-01-06 | $16.53 | $29.67 | 113,252 | — | — |
| 2005-01-05 | $16.49 | $29.60 | 163,885 | — | — |
| 2005-01-04 | $16.66 | $29.66 | 183,105 | — | — |
| 2005-01-03 | $17.07 | $30.40 | 135,159 | — | — |