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
- 1996-05-15 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 | $14.15 | $15.92 | 395,200 | — | — |
| 2005-12-29 | $14.51 | $16.31 | 443,600 | — | — |
| 2005-12-28 | $14.39 | $16.18 | 380,000 | — | — |
| 2005-12-27 | $14.04 | $15.79 | 412,200 | — | — |
| 2005-12-23 | $14.10 | $15.86 | 690,000 | — | — |
| 2005-12-22 | $14.18 | $15.94 | 1,581,400 | — | — |
| 2005-12-21 | $13.82 | $15.54 | 1,854,000 | — | — |
| 2005-12-20 | $13.72 | $15.43 | 1,019,200 | — | — |
| 2005-12-19 | $13.68 | $15.38 | 1,084,800 | — | — |
| 2005-12-16 | $14.21 | $15.98 | 937,600 | — | — |
| 2005-12-15 | $14.28 | $16.06 | 1,588,600 | — | — |
| 2005-12-14 | $14.37 | $16.16 | 1,928,000 | — | — |
| 2005-12-13 | $15.05 | $16.92 | 1,934,400 | — | — |
| 2005-12-12 | $15.61 | $17.56 | 2,173,000 | — | — |
| 2005-12-09 | $15.31 | $17.21 | 1,177,400 | — | — |
| 2005-12-08 | $15.35 | $17.26 | 748,000 | — | — |
| 2005-12-07 | $15.17 | $17.06 | 865,000 | — | — |
| 2005-12-06 | $15.25 | $17.15 | 1,601,600 | — | — |
| 2005-12-05 | $14.68 | $16.51 | 797,800 | — | — |
| 2005-12-02 | $14.50 | $16.31 | 791,000 | — | — |
| 2005-12-01 | $14.80 | $16.65 | 1,109,600 | — | — |
| 2005-11-30 | $14.01 | $15.76 | 534,800 | — | — |
| 2005-11-29 | $14.37 | $16.16 | 924,800 | — | — |
| 2005-11-28 | $14.34 | $16.12 | 908,200 | — | — |
| 2005-11-25 | $14.06 | $15.81 | 768,200 | — | — |
| 2005-11-23 | $13.95 | $15.69 | 1,043,200 | — | — |
| 2005-11-22 | $14.38 | $16.17 | 770,400 | — | — |
| 2005-11-21 | $14.38 | $16.17 | 744,000 | — | — |
| 2005-11-18 | $14.14 | $15.90 | 883,600 | — | — |
| 2005-11-17 | $14.45 | $16.25 | 2,190,000 | — | — |
| 2005-11-16 | $13.85 | $15.58 | 1,507,600 | — | — |
| 2005-11-15 | $13.44 | $15.11 | 641,600 | — | — |
| 2005-11-14 | $13.61 | $15.31 | 1,603,600 | — | — |
| 2005-11-11 | $13.99 | $15.63 | 666,800 | — | — |
| 2005-11-10 | $13.60 | $15.19 | 1,159,200 | — | — |
| 2005-11-09 | $13.63 | $15.23 | 2,100,600 | — | — |
| 2005-11-08 | $12.92 | $14.43 | 773,400 | — | — |
| 2005-11-07 | $12.68 | $14.17 | 572,200 | — | — |
| 2005-11-04 | $12.94 | $14.46 | 835,600 | — | — |
| 2005-11-03 | $13.06 | $14.59 | 771,000 | — | — |
| 2005-11-02 | $13.43 | $15.00 | 550,600 | — | — |
| 2005-11-01 | $13.17 | $14.71 | 1,420,000 | — | — |
| 2005-10-31 | $12.89 | $14.40 | 2,365,000 | — | — |
| 2005-10-28 | $12.32 | $13.77 | 3,184,200 | — | — |
| 2005-10-27 | $12.90 | $14.42 | 4,686,800 | — | — |
| 2005-10-26 | $15.10 | $16.87 | 741,800 | — | — |
| 2005-10-25 | $15.58 | $17.41 | 1,266,000 | — | — |
| 2005-10-24 | $15.16 | $16.94 | 840,600 | — | — |
| 2005-10-21 | $14.58 | $16.29 | 1,156,600 | — | — |
| 2005-10-20 | $13.97 | $15.61 | 895,800 | — | — |
| 2005-10-19 | $14.39 | $16.08 | 1,038,000 | — | — |
| 2005-10-18 | $14.73 | $16.46 | 739,600 | — | — |
| 2005-10-17 | $15.46 | $17.27 | 829,400 | — | — |
| 2005-10-14 | $14.79 | $16.52 | 1,083,400 | — | — |
| 2005-10-13 | $15.14 | $16.92 | 786,200 | — | — |
| 2005-10-12 | $15.60 | $17.43 | 2,284,600 | — | — |
| 2005-10-11 | $15.45 | $17.27 | 463,000 | — | — |
| 2005-10-10 | $15.03 | $16.79 | 517,000 | — | — |
| 2005-10-07 | $15.32 | $17.12 | 757,600 | — | — |
| 2005-10-06 | $14.79 | $16.53 | 581,600 | — | — |
| 2005-10-05 | $14.65 | $16.37 | 940,200 | — | — |
| 2005-10-04 | $15.01 | $16.77 | 1,365,800 | — | — |
| 2005-10-03 | $15.62 | $17.45 | 611,800 | — | — |
| 2005-09-30 | $15.53 | $17.35 | 1,961,600 | — | — |
| 2005-09-29 | $15.06 | $16.82 | 701,400 | — | — |
| 2005-09-28 | $14.90 | $16.65 | 777,400 | — | — |
| 2005-09-27 | $14.66 | $16.38 | 1,316,600 | — | — |
| 2005-09-26 | $15.16 | $16.94 | 975,800 | — | — |
| 2005-09-23 | $14.85 | $16.60 | 1,077,200 | — | — |
| 2005-09-22 | $14.45 | $16.15 | 1,408,200 | — | — |
| 2005-09-21 | $14.87 | $16.62 | 1,125,400 | — | — |
| 2005-09-20 | $14.85 | $16.59 | 1,256,000 | — | — |
| 2005-09-19 | $14.86 | $16.61 | 1,116,400 | — | — |
| 2005-09-16 | $15.30 | $17.10 | 1,692,800 | — | — |
| 2005-09-15 | $15.13 | $16.90 | 1,296,200 | — | — |
| 2005-09-14 | $14.46 | $16.15 | 1,057,800 | — | — |
| 2005-09-13 | $13.59 | $15.19 | 713,400 | — | — |
| 2005-09-12 | $14.04 | $15.68 | 1,082,800 | — | — |
| 2005-09-09 | $14.59 | $16.30 | 1,625,800 | — | — |
| 2005-09-08 | $13.58 | $15.17 | 1,035,600 | — | — |
| 2005-09-07 | $13.15 | $14.70 | 531,800 | — | — |
| 2005-09-06 | $13.29 | $14.85 | 1,033,000 | — | — |
| 2005-09-02 | $12.97 | $14.49 | 367,200 | — | — |
| 2005-09-01 | $12.98 | $14.51 | 1,423,200 | — | — |
| 2005-08-31 | $12.41 | $13.86 | 639,400 | — | — |
| 2005-08-30 | $12.03 | $13.44 | 588,400 | — | — |
| 2005-08-29 | $12.27 | $13.71 | 246,400 | — | — |
| 2005-08-26 | $12.09 | $13.51 | 235,800 | — | — |
| 2005-08-25 | $12.04 | $13.45 | 233,400 | — | — |
| 2005-08-24 | $12.11 | $13.53 | 295,600 | — | — |
| 2005-08-23 | $12.26 | $13.70 | 337,600 | — | — |
| 2005-08-22 | $12.50 | $13.97 | 395,600 | — | — |
| 2005-08-19 | $12.29 | $13.73 | 286,000 | — | — |
| 2005-08-18 | $12.12 | $13.54 | 388,600 | — | — |
| 2005-08-17 | $12.29 | $13.73 | 522,000 | — | — |
| 2005-08-16 | $12.33 | $13.77 | 674,600 | — | — |
| 2005-08-15 | $12.39 | $13.85 | 775,800 | — | — |
| 2005-08-12 | $12.43 | $13.89 | 1,200,000 | — | — |
| 2005-08-11 | $12.15 | $13.58 | 1,754,600 | — | — |
| 2005-08-10 | $12.13 | $13.55 | 1,487,600 | — | — |
| 2005-08-09 | $12.36 | $13.81 | 285,800 | — | — |
| 2005-08-08 | $12.48 | $13.95 | 490,600 | — | — |
| 2005-08-05 | $12.40 | $13.85 | 1,114,000 | — | — |
| 2005-08-04 | $12.50 | $13.97 | 1,439,200 | — | — |
| 2005-08-03 | $12.30 | $13.74 | 1,763,600 | — | — |
| 2005-08-02 | $11.86 | $13.25 | 278,000 | — | — |
| 2005-08-01 | $11.75 | $13.13 | 396,000 | — | — |
| 2005-07-29 | $11.77 | $13.15 | 850,600 | — | — |
| 2005-07-28 | $11.61 | $12.97 | 274,400 | — | — |
| 2005-07-27 | $11.59 | $12.95 | 529,000 | — | — |
| 2005-07-26 | $11.38 | $12.71 | 440,400 | — | — |
| 2005-07-25 | $11.69 | $13.06 | 566,800 | — | — |
| 2005-07-22 | $11.75 | $13.13 | 920,600 | — | — |
| 2005-07-21 | $11.30 | $12.62 | 533,800 | — | — |
| 2005-07-20 | $11.08 | $12.38 | 569,000 | — | — |
| 2005-07-19 | $11.04 | $12.34 | 321,800 | — | — |
| 2005-07-18 | $11.01 | $12.30 | 576,600 | — | — |
| 2005-07-15 | $11.03 | $12.33 | 503,000 | — | — |
| 2005-07-14 | $11.10 | $12.40 | 566,400 | — | — |
| 2005-07-13 | $11.29 | $12.61 | 294,800 | — | — |
| 2005-07-12 | $11.54 | $12.90 | 281,800 | — | — |
| 2005-07-11 | $11.68 | $13.05 | 650,000 | — | — |
| 2005-07-08 | $11.37 | $12.70 | 253,400 | — | — |
| 2005-07-07 | $11.44 | $12.78 | 332,800 | — | — |
| 2005-07-06 | $11.39 | $12.72 | 630,800 | — | — |
| 2005-07-05 | $11.20 | $12.52 | 605,200 | — | — |
| 2005-07-01 | $11.53 | $12.88 | 484,000 | — | — |
| 2005-06-30 | $11.50 | $12.85 | 377,400 | — | — |
| 2005-06-29 | $11.59 | $12.95 | 1,056,400 | — | — |
| 2005-06-28 | $11.55 | $12.91 | 795,200 | — | — |
| 2005-06-27 | $11.78 | $13.16 | 1,185,400 | — | — |
| 2005-06-24 | $11.56 | $12.91 | 348,600 | — | — |
| 2005-06-23 | $11.49 | $12.84 | 377,600 | — | — |
| 2005-06-22 | $11.51 | $12.86 | 692,600 | — | — |
| 2005-06-21 | $11.54 | $12.90 | 388,800 | — | — |
| 2005-06-20 | $11.56 | $12.92 | 559,600 | — | — |
| 2005-06-17 | $11.51 | $12.86 | 475,400 | — | — |
| 2005-06-16 | $11.61 | $12.97 | 510,600 | — | — |
| 2005-06-15 | $11.15 | $12.45 | 537,400 | — | — |
| 2005-06-14 | $11.09 | $12.39 | 397,600 | — | — |
| 2005-06-13 | $11.24 | $12.56 | 506,200 | — | — |
| 2005-06-10 | $11.03 | $12.33 | 312,400 | — | — |
| 2005-06-09 | $10.73 | $11.99 | 199,000 | — | — |
| 2005-06-08 | $10.66 | $11.91 | 455,600 | — | — |
| 2005-06-07 | $10.69 | $11.94 | 360,800 | — | — |
| 2005-06-06 | $11.03 | $12.32 | 506,200 | — | — |
| 2005-06-03 | $11.01 | $12.30 | 522,800 | — | — |
| 2005-06-02 | $10.98 | $12.26 | 933,600 | — | — |
| 2005-06-01 | $10.94 | $12.22 | 769,400 | — | — |
| 2005-05-31 | $10.69 | $11.95 | 662,000 | — | — |
| 2005-05-27 | $10.79 | $12.05 | 627,800 | — | — |
| 2005-05-26 | $10.46 | $11.68 | 532,800 | — | — |
| 2005-05-25 | $10.39 | $11.61 | 401,400 | — | — |
| 2005-05-24 | $10.55 | $11.79 | 796,000 | — | — |
| 2005-05-23 | $10.30 | $11.51 | 495,800 | — | — |
| 2005-05-20 | $10.20 | $11.40 | 543,600 | — | — |
| 2005-05-19 | $10.49 | $11.72 | 498,000 | — | — |
| 2005-05-18 | $10.37 | $11.59 | 670,400 | — | — |
| 2005-05-17 | $10.13 | $11.31 | 742,000 | — | — |
| 2005-05-16 | $10.08 | $11.26 | 992,200 | — | — |
| 2005-05-13 | $9.99 | $11.16 | 739,400 | — | — |
| 2005-05-12 | $10.25 | $11.45 | 692,200 | — | — |
| 2005-05-11 | $10.63 | $11.87 | 781,800 | — | — |
| 2005-05-10 | $10.42 | $11.64 | 654,600 | — | — |
| 2005-05-09 | $10.60 | $11.85 | 1,298,600 | — | — |
| 2005-05-06 | $10.82 | $12.09 | 351,800 | — | — |
| 2005-05-05 | $11.00 | $12.29 | 322,400 | — | — |
| 2005-05-04 | $11.05 | $12.34 | 378,000 | — | — |
| 2005-05-03 | $10.95 | $12.24 | 520,800 | — | — |
| 2005-05-02 | $10.65 | $11.90 | 924,400 | — | — |
| 2005-04-29 | $10.68 | $11.93 | 1,150,000 | — | — |
| 2005-04-28 | $10.68 | $11.94 | 1,128,800 | — | — |
| 2005-04-27 | $10.60 | $11.85 | 1,027,400 | — | — |
| 2005-04-26 | $11.05 | $12.34 | 429,200 | — | — |
| 2005-04-25 | $11.21 | $12.52 | 453,200 | — | — |
| 2005-04-22 | $11.07 | $12.37 | 227,000 | — | — |
| 2005-04-21 | $11.03 | $12.32 | 174,600 | — | — |
| 2005-04-20 | $11.12 | $12.43 | 433,600 | — | — |
| 2005-04-19 | $11.25 | $12.57 | 676,200 | — | — |
| 2005-04-18 | $10.70 | $11.96 | 928,400 | — | — |
| 2005-04-15 | $10.53 | $11.77 | 1,079,400 | — | — |
| 2005-04-14 | $10.50 | $11.63 | 622,800 | — | — |
| 2005-04-13 | $10.76 | $11.92 | 229,600 | — | — |
| 2005-04-12 | $11.02 | $12.21 | 372,200 | — | — |
| 2005-04-11 | $11.00 | $12.19 | 496,600 | — | — |
| 2005-04-08 | $11.14 | $12.34 | 277,600 | — | — |
| 2005-04-07 | $11.29 | $12.51 | 270,800 | — | — |
| 2005-04-06 | $11.19 | $12.40 | 375,200 | — | — |
| 2005-04-05 | $11.13 | $12.33 | 1,714,800 | — | — |
| 2005-04-04 | $11.45 | $12.68 | 1,340,400 | — | — |
| 2005-04-01 | $11.58 | $12.83 | 1,259,600 | — | — |
| 2005-03-31 | $11.39 | $12.62 | 1,027,200 | — | — |
| 2005-03-30 | $11.08 | $12.27 | 1,270,600 | — | — |
| 2005-03-29 | $10.56 | $11.69 | 3,141,400 | — | — |
| 2005-03-28 | $11.16 | $12.36 | 261,200 | — | — |
| 2005-03-24 | $11.21 | $12.41 | 673,200 | — | — |
| 2005-03-23 | $11.00 | $12.18 | 646,000 | — | — |
| 2005-03-22 | $11.24 | $12.45 | 460,000 | — | — |
| 2005-03-21 | $11.51 | $12.75 | 384,400 | — | — |
| 2005-03-18 | $11.93 | $13.22 | 261,600 | — | — |
| 2005-03-17 | $11.98 | $13.27 | 559,000 | — | — |
| 2005-03-16 | $12.00 | $13.30 | 843,200 | — | — |
| 2005-03-15 | $12.00 | $13.30 | 731,200 | — | — |
| 2005-03-14 | $12.00 | $13.30 | 1,894,000 | — | — |
| 2005-03-11 | $12.02 | $13.32 | 625,000 | — | — |
| 2005-03-10 | $12.11 | $13.42 | 903,800 | — | — |
| 2005-03-09 | $12.29 | $13.62 | 1,849,600 | — | — |
| 2005-03-08 | $12.00 | $13.30 | 2,593,200 | — | — |
| 2005-03-07 | $11.29 | $12.50 | 924,800 | — | — |
| 2005-03-04 | $11.40 | $12.63 | 1,450,600 | — | — |
| 2005-03-03 | $10.85 | $12.02 | 569,800 | — | — |
| 2005-03-02 | $11.16 | $12.36 | 775,200 | — | — |
| 2005-03-01 | $10.99 | $12.18 | 1,457,800 | — | — |
| 2005-02-28 | $11.58 | $12.83 | 530,800 | — | — |
| 2005-02-25 | $11.47 | $12.71 | 586,200 | — | — |
| 2005-02-24 | $11.36 | $12.59 | 865,800 | — | — |
| 2005-02-23 | $11.24 | $12.45 | 494,800 | — | — |
| 2005-02-22 | $11.26 | $12.48 | 1,322,600 | — | — |
| 2005-02-18 | $10.99 | $12.18 | 343,800 | — | — |
| 2005-02-17 | $11.00 | $12.19 | 858,800 | — | — |
| 2005-02-16 | $10.77 | $11.93 | 255,400 | — | — |
| 2005-02-15 | $10.77 | $11.93 | 358,000 | — | — |
| 2005-02-14 | $10.89 | $12.06 | 1,273,200 | — | — |
| 2005-02-11 | $10.47 | $11.60 | 1,116,800 | — | — |
| 2005-02-10 | $10.51 | $11.64 | 1,344,400 | — | — |
| 2005-02-09 | $10.33 | $11.44 | 537,800 | — | — |
| 2005-02-08 | $10.20 | $11.30 | 774,600 | — | — |
| 2005-02-07 | $10.13 | $11.22 | 658,200 | — | — |
| 2005-02-04 | $10.40 | $11.52 | 586,800 | — | — |
| 2005-02-03 | $10.50 | $11.63 | 826,400 | — | — |
| 2005-02-02 | $10.78 | $11.94 | 494,000 | — | — |
| 2005-02-01 | $10.75 | $11.91 | 719,000 | — | — |
| 2005-01-31 | $10.64 | $11.78 | 868,400 | — | — |
| 2005-01-28 | $10.91 | $12.08 | 165,600 | — | — |
| 2005-01-27 | $11.01 | $12.20 | 259,400 | — | — |
| 2005-01-26 | $10.94 | $12.12 | 604,800 | — | — |
| 2005-01-25 | $10.91 | $12.08 | 547,600 | — | — |
| 2005-01-24 | $11.06 | $12.25 | 388,000 | — | — |
| 2005-01-21 | $11.14 | $12.34 | 549,200 | — | — |
| 2005-01-20 | $10.90 | $12.07 | 292,000 | — | — |
| 2005-01-19 | $10.95 | $12.13 | 252,200 | — | — |
| 2005-01-18 | $11.08 | $12.27 | 478,600 | — | — |
| 2005-01-14 | $10.77 | $11.93 | 646,000 | — | — |
| 2005-01-13 | $10.87 | $12.04 | 937,200 | — | — |
| 2005-01-12 | $11.07 | $12.26 | 1,372,000 | — | — |
| 2005-01-11 | $10.95 | $12.13 | 1,063,400 | — | — |
| 2005-01-10 | $10.91 | $12.09 | 1,248,400 | — | — |
| 2005-01-07 | $10.73 | $11.88 | 531,000 | — | — |
| 2005-01-06 | $10.59 | $11.73 | 990,200 | — | — |
| 2005-01-05 | $10.80 | $11.97 | 695,200 | — | — |
| 2005-01-04 | $10.78 | $11.94 | 799,400 | — | — |
| 2005-01-03 | $11.07 | $12.26 | 883,800 | — | — |