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
- 2004-07-26 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 | $17.08 | $17.34 | 272,700 | — | — |
| 2005-12-29 | $17.41 | $17.67 | 144,100 | — | — |
| 2005-12-28 | $17.42 | $17.68 | 108,600 | — | — |
| 2005-12-27 | $17.33 | $17.59 | 160,300 | — | — |
| 2005-12-23 | $17.32 | $17.58 | 52,100 | — | — |
| 2005-12-22 | $17.36 | $17.62 | 294,200 | — | — |
| 2005-12-21 | $17.34 | $17.60 | 138,900 | — | — |
| 2005-12-20 | $17.22 | $17.48 | 167,800 | — | — |
| 2005-12-19 | $17.31 | $17.57 | 209,000 | — | — |
| 2005-12-16 | $17.25 | $17.51 | 336,200 | — | — |
| 2005-12-15 | $17.15 | $17.41 | 363,000 | — | — |
| 2005-12-14 | $17.05 | $17.31 | 440,200 | — | — |
| 2005-12-13 | $17.13 | $17.39 | 229,200 | — | — |
| 2005-12-12 | $17.05 | $17.31 | 302,200 | — | — |
| 2005-12-09 | $17.10 | $17.36 | 301,100 | — | — |
| 2005-12-08 | $17.13 | $17.39 | 366,600 | — | — |
| 2005-12-07 | $17.15 | $17.41 | 271,300 | — | — |
| 2005-12-06 | $17.10 | $17.36 | 395,700 | — | — |
| 2005-12-05 | $17.15 | $17.41 | 893,600 | — | — |
| 2005-12-02 | $17.09 | $17.35 | 400,300 | — | — |
| 2005-12-01 | $17.06 | $17.32 | 798,100 | — | — |
| 2005-11-30 | $16.96 | $17.21 | 742,400 | — | — |
| 2005-11-29 | $16.87 | $17.12 | 675,800 | — | — |
| 2005-11-28 | $16.10 | $16.34 | 2,173,600 | — | — |
| 2005-11-25 | $16.81 | $17.06 | 59,700 | — | — |
| 2005-11-23 | $16.92 | $17.17 | 95,500 | — | — |
| 2005-11-22 | $16.93 | $17.18 | 1,726,600 | — | — |
| 2005-11-21 | $18.14 | $18.41 | 316,000 | — | — |
| 2005-11-18 | $17.70 | $17.97 | 267,600 | — | — |
| 2005-11-17 | $17.87 | $18.14 | 334,200 | — | — |
| 2005-11-16 | $17.41 | $17.67 | 325,500 | — | — |
| 2005-11-15 | $17.43 | $17.69 | 549,200 | — | — |
| 2005-11-14 | $17.01 | $17.27 | 226,500 | — | — |
| 2005-11-11 | $16.94 | $17.19 | 263,100 | — | — |
| 2005-11-10 | $17.05 | $17.31 | 288,700 | — | — |
| 2005-11-09 | $16.54 | $16.74 | 224,700 | — | — |
| 2005-11-08 | $16.60 | $16.80 | 94,000 | — | — |
| 2005-11-07 | $16.63 | $16.83 | 226,500 | — | — |
| 2005-11-04 | $16.72 | $16.92 | 363,700 | — | — |
| 2005-11-03 | $16.63 | $16.83 | 741,900 | — | — |
| 2005-11-02 | $16.42 | $16.62 | 1,614,100 | — | — |
| 2005-11-01 | $15.85 | $16.04 | 1,188,700 | — | — |
| 2005-10-31 | $14.40 | $14.57 | 279,900 | — | — |
| 2005-10-28 | $14.25 | $14.42 | 150,200 | — | — |
| 2005-10-27 | $14.39 | $14.56 | 83,500 | — | — |
| 2005-10-26 | $14.37 | $14.54 | 143,000 | — | — |
| 2005-10-25 | $14.32 | $14.49 | 68,600 | — | — |
| 2005-10-24 | $14.03 | $14.20 | 63,700 | — | — |
| 2005-10-21 | $14.19 | $14.36 | 45,900 | — | — |
| 2005-10-20 | $13.79 | $13.95 | 84,300 | — | — |
| 2005-10-19 | $14.25 | $14.42 | 105,000 | — | — |
| 2005-10-18 | $13.78 | $13.94 | 267,600 | — | — |
| 2005-10-17 | $13.81 | $13.97 | 87,900 | — | — |
| 2005-10-14 | $13.43 | $13.59 | 90,200 | — | — |
| 2005-10-13 | $13.60 | $13.76 | 121,800 | — | — |
| 2005-10-12 | $13.37 | $13.53 | 92,700 | — | — |
| 2005-10-11 | $13.46 | $13.62 | 87,800 | — | — |
| 2005-10-10 | $13.67 | $13.83 | 134,500 | — | — |
| 2005-10-07 | $13.54 | $13.70 | 302,200 | — | — |
| 2005-10-06 | $13.71 | $13.87 | 276,500 | — | — |
| 2005-10-05 | $14.09 | $14.26 | 316,100 | — | — |
| 2005-10-04 | $14.29 | $14.46 | 251,100 | — | — |
| 2005-10-03 | $14.22 | $14.39 | 146,100 | — | — |
| 2005-09-30 | $14.17 | $14.34 | 299,500 | — | — |
| 2005-09-29 | $14.10 | $14.27 | 388,800 | — | — |
| 2005-09-28 | $13.82 | $13.98 | 105,100 | — | — |
| 2005-09-27 | $13.82 | $13.98 | 77,000 | — | — |
| 2005-09-26 | $13.99 | $14.16 | 214,000 | — | — |
| 2005-09-23 | $13.89 | $14.06 | 64,000 | — | — |
| 2005-09-22 | $13.92 | $14.09 | 310,700 | — | — |
| 2005-09-21 | $13.99 | $14.16 | 342,800 | — | — |
| 2005-09-20 | $13.90 | $14.07 | 412,200 | — | — |
| 2005-09-19 | $13.70 | $13.86 | 121,800 | — | — |
| 2005-09-16 | $13.67 | $13.83 | 171,600 | — | — |
| 2005-09-15 | $13.52 | $13.68 | 160,700 | — | — |
| 2005-09-14 | $13.52 | $13.68 | 157,000 | — | — |
| 2005-09-13 | $13.60 | $13.76 | 162,500 | — | — |
| 2005-09-12 | $13.55 | $13.71 | 138,300 | — | — |
| 2005-09-09 | $13.59 | $13.75 | 303,300 | — | — |
| 2005-09-08 | $13.42 | $13.58 | 235,200 | — | — |
| 2005-09-07 | $13.49 | $13.65 | 321,600 | — | — |
| 2005-09-06 | $13.38 | $13.54 | 410,800 | — | — |
| 2005-09-02 | $13.18 | $13.34 | 201,900 | — | — |
| 2005-09-01 | $13.20 | $13.36 | 283,800 | — | — |
| 2005-08-31 | $13.11 | $13.27 | 234,300 | — | — |
| 2005-08-30 | $13.20 | $13.36 | 255,200 | — | — |
| 2005-08-29 | $13.30 | $13.46 | 227,300 | — | — |
| 2005-08-26 | $13.15 | $13.31 | 151,400 | — | — |
| 2005-08-25 | $13.20 | $13.36 | 153,500 | — | — |
| 2005-08-24 | $13.19 | $13.35 | 153,700 | — | — |
| 2005-08-23 | $13.10 | $13.26 | 224,700 | — | — |
| 2005-08-22 | $13.20 | $13.36 | 67,300 | — | — |
| 2005-08-19 | $13.17 | $13.33 | 369,200 | — | — |
| 2005-08-18 | $13.15 | $13.31 | 238,300 | — | — |
| 2005-08-17 | $13.10 | $13.26 | 111,500 | — | — |
| 2005-08-16 | $13.00 | $13.16 | 392,900 | — | — |
| 2005-08-15 | $13.14 | $13.30 | 153,700 | — | — |
| 2005-08-12 | $13.02 | $13.18 | 379,700 | — | — |
| 2005-08-11 | $12.80 | $12.95 | 798,500 | — | — |
| 2005-08-10 | $13.05 | $13.16 | 163,900 | — | — |
| 2005-08-09 | $13.10 | $13.21 | 159,600 | — | — |
| 2005-08-08 | $13.49 | $13.60 | 133,500 | — | — |
| 2005-08-05 | $13.65 | $13.76 | 65,600 | — | — |
| 2005-08-04 | $13.83 | $13.94 | 60,100 | — | — |
| 2005-08-03 | $13.97 | $14.08 | 228,900 | — | — |
| 2005-08-02 | $13.95 | $14.06 | 186,400 | — | — |
| 2005-08-01 | $14.07 | $14.18 | 148,700 | — | — |
| 2005-07-29 | $14.30 | $14.42 | 241,200 | — | — |
| 2005-07-28 | $14.24 | $14.35 | 537,900 | — | — |
| 2005-07-27 | $13.82 | $13.93 | 94,200 | — | — |
| 2005-07-26 | $13.89 | $14.00 | 202,000 | — | — |
| 2005-07-25 | $13.95 | $14.06 | 77,900 | — | — |
| 2005-07-22 | $13.93 | $14.04 | 63,300 | — | — |
| 2005-07-21 | $13.80 | $13.91 | 77,000 | — | — |
| 2005-07-20 | $13.93 | $14.04 | 231,500 | — | — |
| 2005-07-19 | $13.60 | $13.71 | 114,100 | — | — |
| 2005-07-18 | $13.65 | $13.76 | 66,800 | — | — |
| 2005-07-15 | $13.86 | $13.97 | 77,100 | — | — |
| 2005-07-14 | $13.89 | $14.00 | 194,600 | — | — |
| 2005-07-13 | $13.92 | $14.03 | 508,400 | — | — |
| 2005-07-12 | $13.86 | $13.97 | 104,200 | — | — |
| 2005-07-11 | $13.90 | $14.01 | 108,300 | — | — |
| 2005-07-08 | $13.82 | $13.93 | 131,400 | — | — |
| 2005-07-07 | $13.86 | $13.97 | 186,700 | — | — |
| 2005-07-06 | $13.85 | $13.96 | 141,700 | — | — |
| 2005-07-05 | $13.84 | $13.95 | 280,800 | — | — |
| 2005-07-01 | $13.55 | $13.66 | 261,200 | — | — |
| 2005-06-30 | $13.50 | $13.61 | 380,800 | — | — |
| 2005-06-29 | $13.50 | $13.61 | 68,300 | — | — |
| 2005-06-28 | $13.00 | $13.10 | 216,600 | — | — |
| 2005-06-27 | $12.16 | $12.26 | 176,500 | — | — |
| 2005-06-24 | $12.10 | $12.20 | 189,900 | — | — |
| 2005-06-23 | $11.98 | $12.08 | 65,300 | — | — |
| 2005-06-22 | $11.96 | $12.06 | 132,500 | — | — |
| 2005-06-21 | $12.00 | $12.10 | 262,500 | — | — |
| 2005-06-20 | $11.96 | $12.06 | 126,000 | — | — |
| 2005-06-17 | $11.99 | $12.09 | 64,700 | — | — |
| 2005-06-16 | $11.84 | $11.94 | 57,800 | — | — |
| 2005-06-15 | $12.00 | $12.10 | 90,300 | — | — |
| 2005-06-14 | $11.99 | $12.09 | 65,900 | — | — |
| 2005-06-13 | $12.12 | $12.22 | 165,200 | — | — |
| 2005-06-10 | $12.00 | $12.10 | 172,300 | — | — |
| 2005-06-09 | $11.99 | $12.09 | 149,000 | — | — |
| 2005-06-08 | $11.90 | $12.00 | 153,600 | — | — |
| 2005-06-07 | $12.36 | $12.46 | 125,100 | — | — |
| 2005-06-06 | $12.51 | $12.61 | 198,900 | — | — |
| 2005-06-03 | $12.70 | $12.80 | 87,800 | — | — |
| 2005-06-02 | $12.80 | $12.90 | 245,200 | — | — |
| 2005-06-01 | $13.06 | $13.17 | 480,800 | — | — |
| 2005-05-31 | $13.76 | $13.87 | 102,000 | — | — |
| 2005-05-27 | $14.05 | $14.16 | 34,000 | — | — |
| 2005-05-26 | $14.05 | $14.16 | 107,800 | — | — |
| 2005-05-25 | $13.50 | $13.61 | 115,800 | — | — |
| 2005-05-24 | $13.47 | $13.58 | 230,600 | — | — |
| 2005-05-23 | $13.42 | $13.53 | 70,900 | — | — |
| 2005-05-20 | $13.40 | $13.51 | 33,400 | — | — |
| 2005-05-19 | $13.32 | $13.43 | 154,800 | — | — |
| 2005-05-18 | $13.15 | $13.26 | 97,800 | — | — |
| 2005-05-17 | $12.96 | $13.06 | 41,900 | — | — |
| 2005-05-16 | $13.01 | $13.11 | 69,800 | — | — |
| 2005-05-13 | $12.98 | $13.08 | 41,200 | — | — |
| 2005-05-12 | $12.91 | $13.01 | 63,100 | — | — |
| 2005-05-11 | $12.64 | $12.74 | 51,000 | — | — |
| 2005-05-10 | $13.01 | $13.06 | 114,900 | — | — |
| 2005-05-09 | $13.01 | $13.06 | 81,000 | — | — |
| 2005-05-06 | $13.01 | $13.06 | 81,700 | — | — |
| 2005-05-05 | $13.01 | $13.06 | 85,200 | — | — |
| 2005-05-04 | $13.01 | $13.06 | 139,200 | — | — |
| 2005-05-03 | $13.00 | $13.05 | 288,000 | — | — |
| 2005-05-02 | $12.89 | $12.94 | 217,800 | — | — |
| 2005-04-29 | $13.05 | $13.10 | 110,000 | — | — |
| 2005-04-28 | $12.87 | $12.92 | 82,300 | — | — |
| 2005-04-27 | $12.07 | $12.12 | 75,700 | — | — |
| 2005-04-26 | $12.05 | $12.10 | 41,500 | — | — |
| 2005-04-25 | $12.16 | $12.21 | 107,800 | — | — |
| 2005-04-22 | $11.87 | $11.92 | 56,000 | — | — |
| 2005-04-21 | $12.83 | $12.88 | 31,700 | — | — |
| 2005-04-20 | $12.48 | $12.53 | 111,900 | — | — |
| 2005-04-19 | $12.86 | $12.91 | 127,500 | — | — |
| 2005-04-18 | $12.98 | $13.03 | 52,800 | — | — |
| 2005-04-15 | $12.59 | $12.64 | 44,000 | — | — |
| 2005-04-14 | $12.47 | $12.52 | 89,000 | — | — |
| 2005-04-13 | $12.33 | $12.38 | 60,300 | — | — |
| 2005-04-12 | $13.00 | $13.05 | 70,400 | — | — |
| 2005-04-11 | $12.84 | $12.89 | 35,200 | — | — |
| 2005-04-08 | $12.44 | $12.49 | 52,800 | — | — |
| 2005-04-07 | $12.21 | $12.26 | 72,500 | — | — |
| 2005-04-06 | $12.30 | $12.35 | 98,000 | — | — |
| 2005-04-05 | $12.94 | $12.99 | 118,300 | — | — |
| 2005-04-04 | $12.85 | $12.90 | 74,600 | — | — |
| 2005-04-01 | $12.57 | $12.62 | 137,100 | — | — |
| 2005-03-31 | $12.60 | $12.65 | 115,100 | — | — |
| 2005-03-30 | $12.52 | $12.57 | 108,900 | — | — |
| 2005-03-29 | $12.27 | $12.32 | 57,900 | — | — |
| 2005-03-28 | $12.25 | $12.30 | 85,900 | — | — |
| 2005-03-24 | $12.26 | $12.31 | 106,300 | — | — |
| 2005-03-23 | $12.05 | $12.10 | 26,100 | — | — |
| 2005-03-22 | $12.10 | $12.15 | 32,000 | — | — |
| 2005-03-21 | $12.20 | $12.25 | 52,300 | — | — |
| 2005-03-18 | $12.22 | $12.27 | 176,200 | — | — |
| 2005-03-17 | $11.77 | $11.82 | 31,800 | — | — |
| 2005-03-16 | $11.67 | $11.72 | 51,500 | — | — |
| 2005-03-15 | $11.96 | $12.01 | 166,900 | — | — |
| 2005-03-14 | $11.98 | $12.03 | 97,000 | — | — |
| 2005-03-11 | $12.01 | $12.06 | 92,900 | — | — |
| 2005-03-10 | $12.00 | $12.05 | 128,000 | — | — |
| 2005-03-09 | $11.83 | $11.88 | 63,900 | — | — |
| 2005-03-08 | $11.79 | $11.84 | 102,600 | — | — |
| 2005-03-07 | $11.64 | $11.69 | 116,700 | — | — |
| 2005-03-04 | $11.26 | $11.31 | 151,700 | — | — |
| 2005-03-03 | $11.01 | $11.06 | 67,000 | — | — |
| 2005-03-02 | $11.18 | $11.23 | 149,600 | — | — |
| 2005-03-01 | $11.15 | $11.20 | 119,500 | — | — |
| 2005-02-28 | $11.57 | $11.62 | 191,300 | — | — |
| 2005-02-25 | $11.80 | $11.85 | 98,600 | — | — |
| 2005-02-24 | $11.80 | $11.85 | 81,200 | — | — |
| 2005-02-23 | $11.84 | $11.89 | 81,700 | — | — |
| 2005-02-22 | $11.85 | $11.90 | 139,100 | — | — |
| 2005-02-18 | $11.95 | $12.00 | 184,600 | — | — |
| 2005-02-17 | $12.16 | $12.21 | 240,700 | — | — |
| 2005-02-16 | $11.94 | $11.99 | 35,800 | — | — |
| 2005-02-15 | $12.09 | $12.14 | 122,600 | — | — |
| 2005-02-14 | $11.98 | $12.03 | 190,600 | — | — |
| 2005-02-11 | $11.87 | $11.92 | 104,200 | — | — |
| 2005-02-10 | $11.85 | $11.90 | 191,400 | — | — |
| 2005-02-09 | $11.99 | $11.99 | 197,800 | — | — |
| 2005-02-08 | $12.40 | $12.40 | 71,000 | — | — |
| 2005-02-07 | $12.47 | $12.47 | 105,000 | — | — |
| 2005-02-04 | $13.06 | $13.06 | 85,600 | — | — |
| 2005-02-03 | $12.98 | $12.98 | 66,800 | — | — |
| 2005-02-02 | $13.03 | $13.03 | 330,200 | — | — |
| 2005-02-01 | $13.44 | $13.44 | 83,400 | — | — |
| 2005-01-31 | $13.33 | $13.33 | 126,900 | — | — |
| 2005-01-28 | $12.90 | $12.90 | 143,400 | — | — |
| 2005-01-27 | $12.90 | $12.90 | 122,300 | — | — |
| 2005-01-26 | $13.12 | $13.12 | 116,800 | — | — |
| 2005-01-25 | $13.28 | $13.28 | 205,800 | — | — |
| 2005-01-24 | $13.21 | $13.21 | 133,600 | — | — |
| 2005-01-21 | $13.56 | $13.56 | 103,200 | — | — |
| 2005-01-20 | $13.55 | $13.55 | 329,000 | — | — |
| 2005-01-19 | $13.12 | $13.12 | 619,200 | — | — |
| 2005-01-18 | $13.38 | $13.38 | 342,200 | — | — |
| 2005-01-14 | $13.75 | $13.75 | 128,200 | — | — |
| 2005-01-13 | $14.26 | $14.26 | 262,600 | — | — |
| 2005-01-12 | $13.97 | $13.97 | 88,300 | — | — |
| 2005-01-11 | $14.01 | $14.01 | 126,100 | — | — |
| 2005-01-10 | $13.89 | $13.89 | 158,900 | — | — |
| 2005-01-07 | $13.58 | $13.58 | 131,300 | — | — |
| 2005-01-06 | $13.57 | $13.57 | 171,600 | — | — |
| 2005-01-05 | $14.00 | $14.00 | 152,100 | — | — |
| 2005-01-04 | $14.00 | $14.00 | 94,100 | — | — |
| 2005-01-03 | $13.93 | $13.93 | 140,600 | — | — |