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
- 1995-09-21 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 | $18.68 | $18.68 | 120,200 | — | — |
| 2005-12-29 | $18.99 | $18.99 | 63,800 | — | — |
| 2005-12-28 | $19.21 | $19.21 | 154,200 | — | — |
| 2005-12-27 | $18.59 | $18.59 | 142,800 | — | — |
| 2005-12-23 | $19.30 | $19.30 | 100,800 | — | — |
| 2005-12-22 | $19.38 | $19.38 | 143,400 | — | — |
| 2005-12-21 | $18.90 | $18.90 | 98,000 | — | — |
| 2005-12-20 | $18.99 | $18.99 | 102,200 | — | — |
| 2005-12-19 | $18.84 | $18.85 | 182,600 | — | — |
| 2005-12-16 | $19.16 | $19.16 | 187,200 | — | — |
| 2005-12-15 | $19.35 | $19.35 | 104,800 | — | — |
| 2005-12-14 | $19.55 | $19.55 | 168,800 | — | — |
| 2005-12-13 | $19.63 | $19.63 | 269,000 | — | — |
| 2005-12-12 | $19.58 | $19.58 | 157,800 | — | — |
| 2005-12-09 | $19.15 | $19.15 | 65,000 | — | — |
| 2005-12-08 | $19.20 | $19.20 | 126,000 | — | — |
| 2005-12-07 | $19.05 | $19.05 | 158,600 | — | — |
| 2005-12-06 | $18.90 | $18.90 | 165,200 | — | — |
| 2005-12-05 | $18.74 | $18.74 | 342,800 | — | — |
| 2005-12-02 | $18.30 | $18.30 | 305,200 | — | — |
| 2005-12-01 | $18.30 | $18.30 | 232,600 | — | — |
| 2005-11-30 | $18.25 | $18.25 | 186,600 | — | — |
| 2005-11-29 | $17.95 | $17.95 | 284,600 | — | — |
| 2005-11-28 | $17.90 | $17.90 | 596,400 | — | — |
| 2005-11-25 | $18.17 | $18.17 | 73,800 | — | — |
| 2005-11-23 | $18.08 | $18.08 | 711,000 | — | — |
| 2005-11-22 | $18.02 | $18.02 | 316,000 | — | — |
| 2005-11-21 | $18.01 | $18.01 | 325,200 | — | — |
| 2005-11-18 | $17.85 | $17.85 | 295,200 | — | — |
| 2005-11-17 | $17.88 | $17.88 | 327,600 | — | — |
| 2005-11-16 | $18.00 | $18.00 | 947,000 | — | — |
| 2005-11-15 | $17.65 | $17.65 | 194,000 | — | — |
| 2005-11-14 | $17.06 | $17.06 | 107,400 | — | — |
| 2005-11-11 | $17.25 | $17.25 | 85,600 | — | — |
| 2005-11-10 | $17.05 | $17.05 | 317,400 | — | — |
| 2005-11-09 | $17.59 | $17.60 | 212,200 | — | — |
| 2005-11-08 | $17.07 | $17.07 | 312,200 | — | — |
| 2005-11-07 | $17.27 | $17.27 | 363,200 | — | — |
| 2005-11-04 | $17.65 | $17.65 | 746,800 | — | — |
| 2005-11-03 | $17.48 | $17.48 | 715,200 | — | — |
| 2005-11-02 | $17.00 | $17.00 | 446,800 | — | — |
| 2005-11-01 | $16.65 | $16.65 | 526,400 | — | — |
| 2005-10-31 | $16.11 | $16.11 | 364,800 | — | — |
| 2005-10-28 | $16.00 | $16.00 | 597,000 | — | — |
| 2005-10-27 | $15.02 | $15.02 | 835,200 | — | — |
| 2005-10-26 | $16.30 | $16.30 | 552,400 | — | — |
| 2005-10-25 | $15.38 | $15.38 | 267,000 | — | — |
| 2005-10-24 | $14.93 | $14.93 | 140,200 | — | — |
| 2005-10-21 | $14.34 | $14.34 | 257,600 | — | — |
| 2005-10-20 | $14.03 | $14.03 | 135,800 | — | — |
| 2005-10-19 | $14.41 | $14.41 | 774,400 | — | — |
| 2005-10-18 | $14.25 | $14.25 | 126,800 | — | — |
| 2005-10-17 | $14.70 | $14.70 | 84,400 | — | — |
| 2005-10-14 | $14.53 | $14.53 | 326,200 | — | — |
| 2005-10-13 | $13.97 | $13.97 | 283,400 | — | — |
| 2005-10-12 | $14.48 | $14.48 | 167,000 | — | — |
| 2005-10-11 | $14.64 | $14.64 | 335,000 | — | — |
| 2005-10-10 | $14.46 | $14.46 | 226,200 | — | — |
| 2005-10-07 | $14.80 | $14.80 | 304,600 | — | — |
| 2005-10-06 | $14.78 | $14.78 | 342,600 | — | — |
| 2005-10-05 | $15.28 | $15.28 | 286,200 | — | — |
| 2005-10-04 | $16.18 | $16.18 | 697,800 | — | — |
| 2005-10-03 | $16.50 | $16.50 | 387,800 | — | — |
| 2005-09-30 | $16.13 | $16.13 | 271,200 | — | — |
| 2005-09-29 | $15.75 | $15.75 | 377,800 | — | — |
| 2005-09-28 | $14.99 | $14.99 | 288,400 | — | — |
| 2005-09-27 | $15.08 | $15.08 | 140,000 | — | — |
| 2005-09-26 | $15.12 | $15.12 | 424,800 | — | — |
| 2005-09-23 | $15.07 | $15.07 | 113,600 | — | — |
| 2005-09-22 | $15.24 | $15.24 | 289,600 | — | — |
| 2005-09-21 | $15.29 | $15.29 | 263,200 | — | — |
| 2005-09-20 | $15.71 | $15.71 | 199,800 | — | — |
| 2005-09-19 | $15.85 | $15.85 | 193,000 | — | — |
| 2005-09-16 | $15.49 | $15.49 | 96,200 | — | — |
| 2005-09-15 | $15.81 | $15.81 | 115,200 | — | — |
| 2005-09-14 | $15.76 | $15.76 | 138,000 | — | — |
| 2005-09-13 | $15.72 | $15.72 | 116,800 | — | — |
| 2005-09-12 | $15.68 | $15.68 | 110,600 | — | — |
| 2005-09-09 | $16.06 | $16.06 | 329,800 | — | — |
| 2005-09-08 | $16.04 | $16.04 | 165,600 | — | — |
| 2005-09-07 | $16.53 | $16.53 | 290,200 | — | — |
| 2005-09-06 | $16.34 | $16.34 | 249,400 | — | — |
| 2005-09-02 | $16.08 | $16.09 | 231,400 | — | — |
| 2005-09-01 | $16.16 | $16.16 | 160,600 | — | — |
| 2005-08-31 | $15.92 | $15.92 | 194,600 | — | — |
| 2005-08-30 | $15.49 | $15.49 | 165,600 | — | — |
| 2005-08-29 | $14.99 | $14.99 | 101,400 | — | — |
| 2005-08-26 | $14.93 | $14.93 | 81,600 | — | — |
| 2005-08-25 | $14.88 | $14.88 | 95,200 | — | — |
| 2005-08-24 | $14.95 | $14.95 | 141,000 | — | — |
| 2005-08-23 | $14.80 | $14.80 | 125,600 | — | — |
| 2005-08-22 | $14.95 | $14.95 | 146,400 | — | — |
| 2005-08-19 | $14.90 | $14.90 | 248,000 | — | — |
| 2005-08-18 | $14.63 | $14.63 | 211,600 | — | — |
| 2005-08-17 | $14.97 | $14.97 | 182,600 | — | — |
| 2005-08-16 | $15.47 | $15.47 | 176,600 | — | — |
| 2005-08-15 | $15.95 | $15.95 | 154,000 | — | — |
| 2005-08-12 | $16.06 | $16.06 | 96,400 | — | — |
| 2005-08-11 | $16.28 | $16.28 | 285,800 | — | — |
| 2005-08-10 | $16.40 | $16.40 | 467,400 | — | — |
| 2005-08-09 | $16.42 | $16.42 | 210,200 | — | — |
| 2005-08-08 | $16.18 | $16.18 | 232,600 | — | — |
| 2005-08-05 | $16.33 | $16.33 | 413,800 | — | — |
| 2005-08-04 | $16.15 | $16.15 | 513,600 | — | — |
| 2005-08-03 | $16.13 | $16.13 | 224,000 | — | — |
| 2005-08-02 | $16.40 | $16.40 | 330,400 | — | — |
| 2005-08-01 | $16.31 | $16.31 | 301,000 | — | — |
| 2005-07-29 | $16.10 | $16.10 | 715,400 | — | — |
| 2005-07-28 | $15.08 | $15.08 | 577,200 | — | — |
| 2005-07-27 | $13.98 | $13.98 | 241,200 | — | — |
| 2005-07-26 | $14.30 | $14.30 | 86,800 | — | — |
| 2005-07-25 | $14.40 | $14.40 | 157,800 | — | — |
| 2005-07-22 | $14.45 | $14.45 | 294,400 | — | — |
| 2005-07-21 | $13.71 | $13.71 | 101,400 | — | — |
| 2005-07-20 | $13.80 | $13.80 | 99,000 | — | — |
| 2005-07-19 | $13.61 | $13.61 | 233,600 | — | — |
| 2005-07-18 | $13.46 | $13.46 | 180,600 | — | — |
| 2005-07-15 | $13.63 | $13.63 | 214,000 | — | — |
| 2005-07-14 | $13.53 | $13.53 | 210,000 | — | — |
| 2005-07-13 | $13.74 | $13.74 | 222,200 | — | — |
| 2005-07-12 | $13.58 | $13.58 | 144,600 | — | — |
| 2005-07-11 | $13.62 | $13.62 | 143,600 | — | — |
| 2005-07-08 | $13.70 | $13.70 | 133,600 | — | — |
| 2005-07-07 | $13.73 | $13.73 | 79,400 | — | — |
| 2005-07-06 | $13.85 | $13.85 | 163,600 | — | — |
| 2005-07-05 | $13.90 | $13.90 | 208,800 | — | — |
| 2005-07-01 | $13.51 | $13.51 | 126,000 | — | — |
| 2005-06-30 | $13.41 | $13.41 | 158,000 | — | — |
| 2005-06-29 | $13.45 | $13.45 | 248,600 | — | — |
| 2005-06-28 | $13.49 | $13.49 | 125,400 | — | — |
| 2005-06-27 | $13.55 | $13.55 | 242,600 | — | — |
| 2005-06-24 | $13.41 | $13.41 | 291,000 | — | — |
| 2005-06-23 | $13.18 | $13.18 | 199,000 | — | — |
| 2005-06-22 | $13.08 | $13.08 | 126,000 | — | — |
| 2005-06-21 | $13.20 | $13.20 | 64,800 | — | — |
| 2005-06-20 | $13.38 | $13.38 | 139,200 | — | — |
| 2005-06-17 | $13.55 | $13.55 | 231,400 | — | — |
| 2005-06-16 | $13.45 | $13.45 | 265,200 | — | — |
| 2005-06-15 | $13.40 | $13.40 | 584,800 | — | — |
| 2005-06-14 | $13.23 | $13.23 | 514,600 | — | — |
| 2005-06-13 | $13.11 | $13.11 | 299,400 | — | — |
| 2005-06-10 | $13.15 | $13.15 | 144,400 | — | — |
| 2005-06-09 | $13.05 | $13.05 | 122,000 | — | — |
| 2005-06-08 | $12.93 | $12.93 | 81,200 | — | — |
| 2005-06-07 | $12.99 | $12.99 | 335,200 | — | — |
| 2005-06-06 | $12.76 | $12.76 | 120,400 | — | — |
| 2005-06-03 | $12.75 | $12.75 | 173,800 | — | — |
| 2005-06-02 | $13.03 | $13.03 | 207,600 | — | — |
| 2005-06-01 | $12.77 | $12.77 | 229,400 | — | — |
| 2005-05-31 | $12.55 | $12.55 | 174,800 | — | — |
| 2005-05-27 | $12.63 | $12.63 | 335,000 | — | — |
| 2005-05-26 | $12.31 | $12.31 | 147,800 | — | — |
| 2005-05-25 | $12.00 | $12.00 | 112,000 | — | — |
| 2005-05-24 | $11.81 | $11.81 | 269,400 | — | — |
| 2005-05-23 | $11.65 | $11.65 | 661,000 | — | — |
| 2005-05-20 | $11.56 | $11.56 | 134,200 | — | — |
| 2005-05-19 | $11.89 | $11.89 | 193,800 | — | — |
| 2005-05-18 | $11.66 | $11.66 | 230,200 | — | — |
| 2005-05-17 | $11.61 | $11.61 | 368,600 | — | — |
| 2005-05-16 | $11.62 | $11.62 | 544,200 | — | — |
| 2005-05-13 | $12.02 | $12.02 | 372,600 | — | — |
| 2005-05-12 | $11.87 | $11.87 | 236,000 | — | — |
| 2005-05-11 | $12.08 | $12.08 | 188,800 | — | — |
| 2005-05-10 | $12.20 | $12.20 | 559,000 | — | — |
| 2005-05-09 | $12.22 | $12.21 | 181,600 | — | — |
| 2005-05-06 | $12.25 | $12.25 | 167,600 | — | — |
| 2005-05-05 | $12.45 | $12.45 | 218,400 | — | — |
| 2005-05-04 | $12.39 | $12.39 | 408,800 | — | — |
| 2005-05-03 | $12.00 | $12.00 | 287,800 | — | — |
| 2005-05-02 | $12.14 | $12.14 | 248,000 | — | — |
| 2005-04-29 | $11.80 | $11.80 | 241,800 | — | — |
| 2005-04-28 | $11.70 | $11.70 | 364,000 | — | — |
| 2005-04-27 | $11.70 | $11.70 | 330,400 | — | — |
| 2005-04-26 | $11.78 | $11.78 | 306,400 | — | — |
| 2005-04-25 | $12.35 | $12.35 | 123,600 | — | — |
| 2005-04-22 | $12.68 | $12.68 | 303,400 | — | — |
| 2005-04-21 | $12.27 | $12.27 | 363,800 | — | — |
| 2005-04-20 | $12.43 | $12.43 | 350,200 | — | — |
| 2005-04-19 | $12.65 | $12.65 | 386,000 | — | — |
| 2005-04-18 | $12.23 | $12.23 | 345,000 | — | — |
| 2005-04-15 | $11.67 | $11.67 | 223,000 | — | — |
| 2005-04-14 | $12.08 | $12.08 | 208,400 | — | — |
| 2005-04-13 | $12.55 | $12.55 | 150,400 | — | — |
| 2005-04-12 | $12.69 | $12.69 | 308,200 | — | — |
| 2005-04-11 | $13.18 | $13.18 | 214,000 | — | — |
| 2005-04-08 | $13.27 | $13.27 | 153,800 | — | — |
| 2005-04-07 | $13.42 | $13.42 | 262,200 | — | — |
| 2005-04-06 | $13.58 | $13.58 | 209,000 | — | — |
| 2005-04-05 | $13.43 | $13.43 | 207,000 | — | — |
| 2005-04-04 | $13.44 | $13.44 | 284,800 | — | — |
| 2005-04-01 | $13.40 | $13.40 | 309,600 | — | — |
| 2005-03-31 | $12.84 | $12.84 | 273,000 | — | — |
| 2005-03-30 | $12.42 | $12.42 | 120,800 | — | — |
| 2005-03-29 | $12.42 | $12.42 | 146,600 | — | — |
| 2005-03-28 | $12.65 | $12.65 | 125,000 | — | — |
| 2005-03-24 | $12.73 | $12.73 | 190,000 | — | — |
| 2005-03-23 | $12.50 | $12.50 | 420,800 | — | — |
| 2005-03-22 | $13.08 | $13.08 | 223,800 | — | — |
| 2005-03-21 | $13.06 | $13.06 | 169,200 | — | — |
| 2005-03-18 | $13.06 | $13.05 | 386,200 | — | — |
| 2005-03-17 | $12.90 | $12.90 | 271,800 | — | — |
| 2005-03-16 | $12.69 | $12.69 | 508,600 | — | — |
| 2005-03-15 | $12.62 | $12.62 | 157,400 | — | — |
| 2005-03-14 | $12.62 | $12.62 | 210,200 | — | — |
| 2005-03-11 | $12.73 | $12.73 | 393,400 | — | — |
| 2005-03-10 | $12.33 | $12.33 | 524,000 | — | — |
| 2005-03-09 | $13.05 | $13.05 | 290,400 | — | — |
| 2005-03-08 | $13.36 | $13.36 | 368,400 | — | — |
| 2005-03-07 | $13.43 | $13.43 | 271,400 | — | — |
| 2005-03-04 | $13.67 | $13.67 | 294,800 | — | — |
| 2005-03-03 | $13.67 | $13.67 | 269,400 | — | — |
| 2005-03-02 | $13.18 | $13.18 | 282,400 | — | — |
| 2005-03-01 | $13.10 | $13.10 | 332,600 | — | — |
| 2005-02-28 | $13.45 | $13.45 | 517,200 | — | — |
| 2005-02-25 | $13.53 | $13.53 | 548,800 | — | — |
| 2005-02-24 | $12.86 | $12.86 | 486,000 | — | — |
| 2005-02-23 | $12.72 | $12.72 | 264,000 | — | — |
| 2005-02-22 | $12.65 | $12.65 | 262,400 | — | — |
| 2005-02-18 | $12.55 | $12.55 | 308,400 | — | — |
| 2005-02-17 | $12.50 | $12.50 | 249,800 | — | — |
| 2005-02-16 | $12.55 | $12.55 | 235,400 | — | — |
| 2005-02-15 | $12.52 | $12.52 | 247,000 | — | — |
| 2005-02-14 | $12.46 | $12.46 | 125,200 | — | — |
| 2005-02-11 | $12.45 | $12.45 | 280,600 | — | — |
| 2005-02-10 | $12.37 | $12.37 | 631,200 | — | — |
| 2005-02-09 | $11.93 | $11.93 | 387,600 | — | — |
| 2005-02-08 | $11.85 | $11.85 | 332,400 | — | — |
| 2005-02-07 | $11.55 | $11.55 | 418,800 | — | — |
| 2005-02-04 | $11.29 | $11.29 | 638,200 | — | — |
| 2005-02-03 | $11.23 | $11.23 | 609,400 | — | — |
| 2005-02-02 | $11.06 | $11.06 | 134,200 | — | — |
| 2005-02-01 | $11.01 | $11.01 | 423,600 | — | — |
| 2005-01-31 | $10.80 | $10.80 | 244,800 | — | — |
| 2005-01-28 | $10.98 | $10.98 | 163,600 | — | — |
| 2005-01-27 | $10.99 | $10.99 | 165,400 | — | — |
| 2005-01-26 | $11.06 | $11.06 | 114,600 | — | — |
| 2005-01-25 | $11.21 | $11.21 | 70,200 | — | — |
| 2005-01-24 | $11.17 | $11.17 | 98,600 | — | — |
| 2005-01-21 | $11.19 | $11.19 | 164,800 | — | — |
| 2005-01-20 | $11.15 | $11.15 | 119,000 | — | — |
| 2005-01-19 | $11.31 | $11.31 | 253,000 | — | — |
| 2005-01-18 | $11.36 | $11.36 | 393,400 | — | — |
| 2005-01-14 | $11.33 | $11.33 | 256,000 | — | — |
| 2005-01-13 | $11.25 | $11.25 | 427,000 | — | — |
| 2005-01-12 | $11.08 | $11.08 | 134,400 | — | — |
| 2005-01-11 | $11.16 | $11.15 | 256,400 | — | — |
| 2005-01-10 | $11.25 | $11.25 | 198,800 | — | — |
| 2005-01-07 | $11.11 | $11.11 | 132,200 | — | — |
| 2005-01-06 | $11.22 | $11.22 | 119,000 | — | — |
| 2005-01-05 | $11.04 | $11.04 | 113,000 | — | — |
| 2005-01-04 | $11.27 | $11.27 | 101,000 | — | — |
| 2005-01-03 | $11.42 | $11.42 | 428,800 | — | — |