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
- 1981-02-11 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 | $15.27 | $22.87 | 899,600 | — | — |
| 2005-12-29 | $15.38 | $23.03 | 694,000 | — | — |
| 2005-12-28 | $15.56 | $23.30 | 921,200 | — | — |
| 2005-12-27 | $15.62 | $23.39 | 1,394,600 | — | — |
| 2005-12-23 | $15.48 | $23.18 | 768,600 | — | — |
| 2005-12-22 | $15.28 | $22.88 | 595,400 | — | — |
| 2005-12-21 | $15.25 | $22.83 | 547,200 | — | — |
| 2005-12-20 | $15.15 | $22.69 | 461,600 | — | — |
| 2005-12-19 | $15.16 | $22.70 | 913,200 | — | — |
| 2005-12-16 | $15.15 | $22.69 | 851,400 | — | — |
| 2005-12-15 | $14.96 | $22.41 | 819,200 | — | — |
| 2005-12-14 | $15.09 | $22.60 | 779,400 | — | — |
| 2005-12-13 | $14.70 | $22.01 | 1,251,000 | — | — |
| 2005-12-12 | $14.74 | $22.07 | 1,330,800 | — | — |
| 2005-12-09 | $14.77 | $22.12 | 1,040,200 | — | — |
| 2005-12-08 | $14.56 | $21.80 | 1,227,600 | — | — |
| 2005-12-07 | $14.78 | $22.14 | 499,200 | — | — |
| 2005-12-06 | $14.83 | $22.21 | 1,043,600 | — | — |
| 2005-12-05 | $15.02 | $22.49 | 1,383,600 | — | — |
| 2005-12-02 | $14.91 | $22.32 | 1,309,200 | — | — |
| 2005-12-01 | $14.76 | $22.10 | 1,642,400 | — | — |
| 2005-11-30 | $14.59 | $21.85 | 1,710,200 | — | — |
| 2005-11-29 | $14.36 | $21.50 | 1,244,600 | — | — |
| 2005-11-28 | $14.46 | $21.65 | 698,800 | — | — |
| 2005-11-25 | $14.48 | $21.68 | 295,600 | — | — |
| 2005-11-23 | $14.45 | $21.64 | 806,000 | — | — |
| 2005-11-22 | $14.40 | $21.57 | 909,600 | — | — |
| 2005-11-21 | $14.29 | $21.40 | 1,000,800 | — | — |
| 2005-11-18 | $14.26 | $21.35 | 777,600 | — | — |
| 2005-11-17 | $14.20 | $21.27 | 824,400 | — | — |
| 2005-11-16 | $14.01 | $20.97 | 953,200 | — | — |
| 2005-11-15 | $14.04 | $21.02 | 1,254,400 | — | — |
| 2005-11-14 | $14.28 | $21.38 | 2,878,000 | — | — |
| 2005-11-11 | $13.89 | $20.80 | 696,800 | — | — |
| 2005-11-10 | $13.90 | $20.82 | 646,000 | — | — |
| 2005-11-09 | $13.74 | $20.57 | 704,800 | — | — |
| 2005-11-08 | $13.80 | $20.66 | 1,061,600 | — | — |
| 2005-11-07 | $13.65 | $20.44 | 1,122,000 | — | — |
| 2005-11-04 | $13.45 | $20.14 | 2,080,400 | — | — |
| 2005-11-03 | $13.47 | $20.18 | 2,706,400 | — | — |
| 2005-11-02 | $13.93 | $20.87 | 2,904,000 | — | — |
| 2005-11-01 | $13.72 | $20.55 | 1,685,200 | — | — |
| 2005-10-31 | $13.58 | $20.34 | 3,722,400 | — | — |
| 2005-10-28 | $13.26 | $19.83 | 2,271,600 | — | — |
| 2005-10-27 | $13.37 | $19.99 | 1,482,400 | — | — |
| 2005-10-26 | $13.59 | $20.31 | 1,640,800 | — | — |
| 2005-10-25 | $13.39 | $20.02 | 1,649,600 | — | — |
| 2005-10-24 | $13.52 | $20.21 | 1,429,600 | — | — |
| 2005-10-21 | $13.16 | $19.67 | 1,559,200 | — | — |
| 2005-10-20 | $13.08 | $19.55 | 2,156,400 | — | — |
| 2005-10-19 | $12.84 | $19.20 | 1,881,600 | — | — |
| 2005-10-18 | $12.55 | $18.76 | 2,582,800 | — | — |
| 2005-10-17 | $12.49 | $18.67 | 3,334,000 | — | — |
| 2005-10-14 | $12.84 | $19.19 | 2,089,600 | — | — |
| 2005-10-13 | $12.64 | $18.89 | 1,326,800 | — | — |
| 2005-10-12 | $12.65 | $18.91 | 1,242,000 | — | — |
| 2005-10-11 | $12.68 | $18.95 | 1,003,200 | — | — |
| 2005-10-10 | $12.62 | $18.87 | 646,400 | — | — |
| 2005-10-07 | $12.56 | $18.78 | 627,200 | — | — |
| 2005-10-06 | $12.64 | $18.89 | 850,800 | — | — |
| 2005-10-05 | $12.62 | $18.86 | 885,600 | — | — |
| 2005-10-04 | $12.64 | $18.89 | 1,023,600 | — | — |
| 2005-10-03 | $12.45 | $18.61 | 1,018,800 | — | — |
| 2005-09-30 | $12.42 | $18.57 | 774,400 | — | — |
| 2005-09-29 | $12.44 | $18.60 | 504,000 | — | — |
| 2005-09-28 | $12.30 | $18.39 | 603,200 | — | — |
| 2005-09-27 | $12.32 | $18.41 | 1,614,400 | — | — |
| 2005-09-26 | $12.42 | $18.56 | 974,000 | — | — |
| 2005-09-23 | $12.57 | $18.79 | 1,782,400 | — | — |
| 2005-09-22 | $12.48 | $18.65 | 1,394,800 | — | — |
| 2005-09-21 | $12.36 | $18.48 | 1,629,600 | — | — |
| 2005-09-20 | $12.21 | $18.25 | 1,461,200 | — | — |
| 2005-09-19 | $12.25 | $18.31 | 1,100,000 | — | — |
| 2005-09-16 | $12.15 | $18.17 | 2,408,400 | — | — |
| 2005-09-15 | $12.23 | $18.28 | 900,400 | — | — |
| 2005-09-14 | $12.19 | $18.22 | 930,400 | — | — |
| 2005-09-13 | $12.39 | $18.52 | 852,400 | — | — |
| 2005-09-12 | $12.47 | $18.63 | 1,434,400 | — | — |
| 2005-09-09 | $12.27 | $18.33 | 1,737,600 | — | — |
| 2005-09-08 | $12.03 | $17.99 | 850,800 | — | — |
| 2005-09-07 | $12.03 | $17.98 | 2,094,400 | — | — |
| 2005-09-06 | $12.05 | $18.02 | 2,424,400 | — | — |
| 2005-09-02 | $11.81 | $17.66 | 853,600 | — | — |
| 2005-09-01 | $11.79 | $17.62 | 1,640,400 | — | — |
| 2005-08-31 | $11.87 | $17.74 | 1,300,000 | — | — |
| 2005-08-30 | $11.62 | $17.37 | 1,451,600 | — | — |
| 2005-08-29 | $11.69 | $17.47 | 2,064,000 | — | — |
| 2005-08-26 | $11.36 | $16.98 | 1,114,000 | — | — |
| 2005-08-25 | $11.41 | $17.05 | 1,490,000 | — | — |
| 2005-08-24 | $11.19 | $16.73 | 1,396,400 | — | — |
| 2005-08-23 | $11.15 | $16.67 | 972,400 | — | — |
| 2005-08-22 | $11.15 | $16.67 | 601,200 | — | — |
| 2005-08-19 | $11.10 | $16.59 | 1,534,400 | — | — |
| 2005-08-18 | $10.97 | $16.40 | 337,200 | — | — |
| 2005-08-17 | $10.95 | $16.37 | 966,800 | — | — |
| 2005-08-16 | $10.98 | $16.41 | 943,200 | — | — |
| 2005-08-15 | $10.92 | $16.32 | 443,200 | — | — |
| 2005-08-12 | $10.86 | $16.24 | 887,200 | — | — |
| 2005-08-11 | $10.85 | $16.22 | 919,600 | — | — |
| 2005-08-10 | $10.76 | $16.08 | 1,796,000 | — | — |
| 2005-08-09 | $10.70 | $15.99 | 1,164,800 | — | — |
| 2005-08-08 | $10.70 | $15.99 | 900,800 | — | — |
| 2005-08-05 | $10.75 | $16.07 | 728,400 | — | — |
| 2005-08-04 | $10.86 | $16.24 | 540,800 | — | — |
| 2005-08-03 | $10.99 | $16.42 | 1,032,400 | — | — |
| 2005-08-02 | $10.98 | $16.41 | 1,150,400 | — | — |
| 2005-08-01 | $10.81 | $16.16 | 780,800 | — | — |
| 2005-07-29 | $10.83 | $16.16 | 1,014,000 | — | — |
| 2005-07-28 | $10.90 | $16.26 | 723,600 | — | — |
| 2005-07-27 | $10.91 | $16.28 | 1,392,000 | — | — |
| 2005-07-26 | $10.71 | $15.98 | 897,200 | — | — |
| 2005-07-25 | $10.77 | $16.07 | 1,109,200 | — | — |
| 2005-07-22 | $10.78 | $16.08 | 1,059,600 | — | — |
| 2005-07-21 | $10.79 | $16.10 | 2,371,200 | — | — |
| 2005-07-20 | $10.87 | $16.22 | 2,329,600 | — | — |
| 2005-07-19 | $10.99 | $16.39 | 4,307,200 | — | — |
| 2005-07-18 | $11.25 | $16.79 | 827,200 | — | — |
| 2005-07-15 | $11.27 | $16.81 | 1,031,600 | — | — |
| 2005-07-14 | $11.10 | $16.55 | 487,600 | — | — |
| 2005-07-13 | $11.17 | $16.66 | 476,800 | — | — |
| 2005-07-12 | $11.18 | $16.68 | 751,200 | — | — |
| 2005-07-11 | $11.31 | $16.87 | 509,600 | — | — |
| 2005-07-08 | $11.22 | $16.74 | 589,200 | — | — |
| 2005-07-07 | $11.22 | $16.74 | 811,600 | — | — |
| 2005-07-06 | $11.21 | $16.72 | 1,093,200 | — | — |
| 2005-07-05 | $11.37 | $16.97 | 497,600 | — | — |
| 2005-07-01 | $11.29 | $16.85 | 488,000 | — | — |
| 2005-06-30 | $11.24 | $16.76 | 1,518,000 | — | — |
| 2005-06-29 | $11.15 | $16.64 | 580,400 | — | — |
| 2005-06-28 | $11.23 | $16.75 | 651,200 | — | — |
| 2005-06-27 | $11.21 | $16.72 | 392,400 | — | — |
| 2005-06-24 | $11.16 | $16.65 | 443,200 | — | — |
| 2005-06-23 | $11.30 | $16.85 | 631,200 | — | — |
| 2005-06-22 | $11.28 | $16.82 | 619,200 | — | — |
| 2005-06-21 | $11.25 | $16.79 | 478,400 | — | — |
| 2005-06-20 | $11.32 | $16.89 | 338,800 | — | — |
| 2005-06-17 | $11.29 | $16.84 | 1,291,200 | — | — |
| 2005-06-16 | $11.33 | $16.91 | 864,000 | — | — |
| 2005-06-15 | $11.37 | $16.96 | 442,800 | — | — |
| 2005-06-14 | $11.43 | $17.05 | 584,400 | — | — |
| 2005-06-13 | $11.46 | $17.10 | 925,200 | — | — |
| 2005-06-10 | $11.55 | $17.23 | 907,200 | — | — |
| 2005-06-09 | $11.63 | $17.35 | 2,207,600 | — | — |
| 2005-06-08 | $11.25 | $16.78 | 1,279,200 | — | — |
| 2005-06-07 | $11.29 | $16.84 | 519,200 | — | — |
| 2005-06-06 | $11.29 | $16.85 | 553,600 | — | — |
| 2005-06-03 | $11.27 | $16.82 | 1,140,800 | — | — |
| 2005-06-02 | $11.18 | $16.68 | 719,600 | — | — |
| 2005-06-01 | $11.13 | $16.60 | 650,000 | — | — |
| 2005-05-31 | $11.14 | $16.62 | 1,642,000 | — | — |
| 2005-05-27 | $11.11 | $16.58 | 693,200 | — | — |
| 2005-05-26 | $11.21 | $16.72 | 645,200 | — | — |
| 2005-05-25 | $11.13 | $16.61 | 1,054,000 | — | — |
| 2005-05-24 | $11.08 | $16.54 | 831,600 | — | — |
| 2005-05-23 | $10.89 | $16.25 | 838,800 | — | — |
| 2005-05-20 | $10.91 | $16.27 | 548,800 | — | — |
| 2005-05-19 | $10.93 | $16.31 | 1,338,800 | — | — |
| 2005-05-18 | $10.85 | $16.19 | 899,600 | — | — |
| 2005-05-17 | $10.82 | $16.15 | 743,200 | — | — |
| 2005-05-16 | $10.80 | $16.11 | 624,000 | — | — |
| 2005-05-13 | $10.65 | $15.89 | 1,157,200 | — | — |
| 2005-05-12 | $10.74 | $16.02 | 1,433,600 | — | — |
| 2005-05-11 | $10.96 | $16.35 | 1,653,200 | — | — |
| 2005-05-10 | $10.99 | $16.39 | 841,200 | — | — |
| 2005-05-09 | $11.14 | $16.63 | 815,200 | — | — |
| 2005-05-06 | $11.14 | $16.61 | 1,393,600 | — | — |
| 2005-05-05 | $11.23 | $16.75 | 1,570,000 | — | — |
| 2005-05-04 | $11.33 | $16.90 | 771,600 | — | — |
| 2005-05-03 | $11.08 | $16.53 | 976,000 | — | — |
| 2005-05-02 | $11.11 | $16.54 | 1,357,600 | — | — |
| 2005-04-29 | $10.94 | $16.29 | 1,202,000 | — | — |
| 2005-04-28 | $10.76 | $16.03 | 1,438,000 | — | — |
| 2005-04-27 | $10.66 | $15.88 | 926,400 | — | — |
| 2005-04-26 | $10.74 | $15.99 | 1,108,000 | — | — |
| 2005-04-25 | $10.71 | $15.95 | 1,407,600 | — | — |
| 2005-04-22 | $10.86 | $16.18 | 1,813,200 | — | — |
| 2005-04-21 | $11.06 | $16.47 | 1,880,800 | — | — |
| 2005-04-20 | $11.20 | $16.68 | 2,082,400 | — | — |
| 2005-04-19 | $11.10 | $16.53 | 1,115,600 | — | — |
| 2005-04-18 | $11.09 | $16.51 | 1,088,400 | — | — |
| 2005-04-15 | $11.04 | $16.44 | 1,166,800 | — | — |
| 2005-04-14 | $11.05 | $16.45 | 636,800 | — | — |
| 2005-04-13 | $11.08 | $16.50 | 743,200 | — | — |
| 2005-04-12 | $11.26 | $16.77 | 1,156,000 | — | — |
| 2005-04-11 | $11.25 | $16.75 | 702,400 | — | — |
| 2005-04-08 | $11.35 | $16.91 | 614,400 | — | — |
| 2005-04-07 | $11.47 | $17.08 | 616,400 | — | — |
| 2005-04-06 | $11.49 | $17.11 | 530,000 | — | — |
| 2005-04-05 | $11.60 | $17.28 | 586,800 | — | — |
| 2005-04-04 | $11.58 | $17.24 | 557,200 | — | — |
| 2005-04-01 | $11.54 | $17.19 | 1,092,000 | — | — |
| 2005-03-31 | $11.52 | $17.16 | 778,800 | — | — |
| 2005-03-30 | $11.69 | $17.40 | 991,200 | — | — |
| 2005-03-29 | $11.57 | $17.23 | 910,800 | — | — |
| 2005-03-28 | $11.64 | $17.33 | 754,400 | — | — |
| 2005-03-24 | $11.58 | $17.24 | 1,375,600 | — | — |
| 2005-03-23 | $11.76 | $17.51 | 803,200 | — | — |
| 2005-03-22 | $11.78 | $17.54 | 2,025,600 | — | — |
| 2005-03-21 | $11.74 | $17.48 | 1,194,800 | — | — |
| 2005-03-18 | $11.65 | $17.35 | 1,962,000 | — | — |
| 2005-03-17 | $11.83 | $17.62 | 638,400 | — | — |
| 2005-03-16 | $11.80 | $17.58 | 672,800 | — | — |
| 2005-03-15 | $11.90 | $17.72 | 932,800 | — | — |
| 2005-03-14 | $12.06 | $17.97 | 796,400 | — | — |
| 2005-03-11 | $11.90 | $17.73 | 744,800 | — | — |
| 2005-03-10 | $11.87 | $17.68 | 436,800 | — | — |
| 2005-03-09 | $11.77 | $17.53 | 380,000 | — | — |
| 2005-03-08 | $11.94 | $17.78 | 729,600 | — | — |
| 2005-03-07 | $11.95 | $17.79 | 674,400 | — | — |
| 2005-03-04 | $11.85 | $17.65 | 601,600 | — | — |
| 2005-03-03 | $11.78 | $17.54 | 781,600 | — | — |
| 2005-03-02 | $11.79 | $17.56 | 1,277,200 | — | — |
| 2005-03-01 | $11.66 | $17.37 | 830,400 | — | — |
| 2005-02-28 | $11.60 | $17.28 | 765,600 | — | — |
| 2005-02-25 | $11.74 | $17.49 | 495,600 | — | — |
| 2005-02-24 | $11.68 | $17.40 | 1,052,000 | — | — |
| 2005-02-23 | $11.64 | $17.34 | 780,000 | — | — |
| 2005-02-22 | $11.59 | $17.26 | 1,292,400 | — | — |
| 2005-02-18 | $11.82 | $17.60 | 770,800 | — | — |
| 2005-02-17 | $11.73 | $17.46 | 1,138,000 | — | — |
| 2005-02-16 | $11.84 | $17.64 | 1,378,400 | — | — |
| 2005-02-15 | $11.87 | $17.67 | 1,580,400 | — | — |
| 2005-02-14 | $11.61 | $17.30 | 1,924,400 | — | — |
| 2005-02-11 | $11.78 | $17.55 | 5,462,800 | — | — |
| 2005-02-10 | $10.88 | $16.20 | 952,000 | — | — |
| 2005-02-09 | $10.95 | $16.31 | 807,200 | — | — |
| 2005-02-08 | $10.83 | $16.13 | 783,200 | — | — |
| 2005-02-07 | $10.94 | $16.29 | 874,000 | — | — |
| 2005-02-04 | $11.00 | $16.38 | 538,400 | — | — |
| 2005-02-03 | $10.84 | $16.14 | 935,200 | — | — |
| 2005-02-02 | $10.90 | $16.23 | 547,200 | — | — |
| 2005-02-01 | $10.89 | $16.22 | 986,000 | — | — |
| 2005-01-31 | $10.82 | $16.11 | 704,000 | — | — |
| 2005-01-28 | $10.67 | $15.85 | 888,800 | — | — |
| 2005-01-27 | $10.71 | $15.91 | 1,001,600 | — | — |
| 2005-01-26 | $10.79 | $16.04 | 1,741,600 | — | — |
| 2005-01-25 | $10.81 | $16.07 | 1,056,800 | — | — |
| 2005-01-24 | $10.89 | $16.19 | 602,800 | — | — |
| 2005-01-21 | $11.00 | $16.35 | 1,064,400 | — | — |
| 2005-01-20 | $11.15 | $16.58 | 1,490,800 | — | — |
| 2005-01-19 | $11.13 | $16.55 | 1,310,400 | — | — |
| 2005-01-18 | $11.31 | $16.82 | 1,208,400 | — | — |
| 2005-01-14 | $11.22 | $16.68 | 1,096,000 | — | — |
| 2005-01-13 | $11.03 | $16.39 | 883,600 | — | — |
| 2005-01-12 | $11.12 | $16.53 | 763,600 | — | — |
| 2005-01-11 | $11.12 | $16.53 | 1,049,200 | — | — |
| 2005-01-10 | $11.18 | $16.62 | 2,356,000 | — | — |
| 2005-01-07 | $10.97 | $16.31 | 1,472,800 | — | — |
| 2005-01-06 | $11.01 | $16.37 | 1,370,000 | — | — |
| 2005-01-05 | $11.03 | $16.39 | 2,143,200 | — | — |
| 2005-01-04 | $11.02 | $16.37 | 2,598,400 | — | — |
| 2005-01-03 | $11.00 | $16.35 | 2,772,400 | — | — |