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
- 1995-01-10 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 | $16.88 | $16.88 | 473,600 | — | — |
| 2005-12-29 | $17.15 | $17.15 | 286,800 | — | — |
| 2005-12-28 | $17.23 | $17.23 | 362,400 | — | — |
| 2005-12-27 | $16.98 | $16.97 | 432,800 | — | — |
| 2005-12-23 | $17.27 | $17.27 | 243,200 | — | — |
| 2005-12-22 | $17.14 | $17.14 | 506,000 | — | — |
| 2005-12-21 | $16.84 | $16.84 | 421,200 | — | — |
| 2005-12-20 | $16.75 | $16.75 | 676,400 | — | — |
| 2005-12-19 | $16.84 | $16.84 | 803,600 | — | — |
| 2005-12-16 | $17.13 | $17.13 | 1,019,200 | — | — |
| 2005-12-15 | $17.10 | $17.10 | 644,000 | — | — |
| 2005-12-14 | $17.47 | $17.47 | 373,600 | — | — |
| 2005-12-13 | $17.42 | $17.41 | 492,800 | — | — |
| 2005-12-12 | $17.38 | $17.38 | 472,000 | — | — |
| 2005-12-09 | $17.58 | $17.57 | 432,000 | — | — |
| 2005-12-08 | $17.43 | $17.43 | 591,200 | — | — |
| 2005-12-07 | $17.39 | $17.39 | 619,600 | — | — |
| 2005-12-06 | $17.68 | $17.68 | 760,800 | — | — |
| 2005-12-05 | $17.95 | $17.95 | 626,800 | — | — |
| 2005-12-02 | $18.06 | $18.06 | 392,400 | — | — |
| 2005-12-01 | $17.95 | $17.95 | 614,400 | — | — |
| 2005-11-30 | $17.69 | $17.69 | 583,600 | — | — |
| 2005-11-29 | $17.42 | $17.42 | 399,200 | — | — |
| 2005-11-28 | $17.15 | $17.15 | 912,000 | — | — |
| 2005-11-25 | $17.55 | $17.55 | 164,800 | — | — |
| 2005-11-23 | $17.54 | $17.54 | 579,600 | — | — |
| 2005-11-22 | $17.46 | $17.46 | 1,076,800 | — | — |
| 2005-11-21 | $17.46 | $17.45 | 998,000 | — | — |
| 2005-11-18 | $17.39 | $17.38 | 626,000 | — | — |
| 2005-11-17 | $17.49 | $17.49 | 672,400 | — | — |
| 2005-11-16 | $17.00 | $17.00 | 430,000 | — | — |
| 2005-11-15 | $16.88 | $16.88 | 550,000 | — | — |
| 2005-11-14 | $16.89 | $16.89 | 649,600 | — | — |
| 2005-11-11 | $16.90 | $16.90 | 706,400 | — | — |
| 2005-11-10 | $16.83 | $16.83 | 922,000 | — | — |
| 2005-11-09 | $16.78 | $16.78 | 1,344,400 | — | — |
| 2005-11-08 | $16.92 | $16.92 | 699,600 | — | — |
| 2005-11-07 | $17.01 | $17.01 | 1,011,600 | — | — |
| 2005-11-04 | $16.63 | $16.62 | 986,000 | — | — |
| 2005-11-03 | $16.56 | $16.55 | 1,310,400 | — | — |
| 2005-11-02 | $16.03 | $16.03 | 688,800 | — | — |
| 2005-11-01 | $15.19 | $15.19 | 762,800 | — | — |
| 2005-10-31 | $15.25 | $15.25 | 1,062,800 | — | — |
| 2005-10-28 | $15.03 | $15.02 | 735,600 | — | — |
| 2005-10-27 | $15.06 | $15.06 | 911,600 | — | — |
| 2005-10-26 | $15.16 | $15.16 | 290,800 | — | — |
| 2005-10-25 | $15.23 | $15.23 | 808,800 | — | — |
| 2005-10-24 | $15.18 | $15.18 | 363,200 | — | — |
| 2005-10-21 | $14.82 | $14.82 | 251,600 | — | — |
| 2005-10-20 | $14.73 | $14.73 | 554,000 | — | — |
| 2005-10-19 | $15.04 | $15.04 | 491,600 | — | — |
| 2005-10-18 | $14.31 | $14.31 | 441,600 | — | — |
| 2005-10-17 | $14.57 | $14.57 | 370,400 | — | — |
| 2005-10-14 | $14.37 | $14.36 | 555,200 | — | — |
| 2005-10-13 | $14.13 | $14.12 | 550,800 | — | — |
| 2005-10-12 | $14.14 | $14.14 | 493,600 | — | — |
| 2005-10-11 | $14.40 | $14.39 | 529,600 | — | — |
| 2005-10-10 | $14.71 | $14.71 | 230,000 | — | — |
| 2005-10-07 | $14.74 | $14.73 | 469,600 | — | — |
| 2005-10-06 | $14.88 | $14.88 | 497,600 | — | — |
| 2005-10-05 | $14.95 | $14.95 | 796,800 | — | — |
| 2005-10-04 | $15.23 | $15.23 | 577,200 | — | — |
| 2005-10-03 | $15.06 | $15.05 | 413,200 | — | — |
| 2005-09-30 | $14.83 | $14.82 | 230,800 | — | — |
| 2005-09-29 | $14.58 | $14.58 | 341,200 | — | — |
| 2005-09-28 | $14.30 | $14.30 | 308,400 | — | — |
| 2005-09-27 | $14.39 | $14.39 | 327,200 | — | — |
| 2005-09-26 | $14.03 | $14.03 | 367,200 | — | — |
| 2005-09-23 | $13.95 | $13.95 | 334,000 | — | — |
| 2005-09-22 | $13.95 | $13.94 | 768,800 | — | — |
| 2005-09-21 | $13.96 | $13.96 | 411,200 | — | — |
| 2005-09-20 | $13.99 | $13.98 | 337,600 | — | — |
| 2005-09-19 | $14.31 | $14.31 | 484,400 | — | — |
| 2005-09-16 | $14.26 | $14.26 | 512,800 | — | — |
| 2005-09-15 | $14.17 | $14.16 | 302,800 | — | — |
| 2005-09-14 | $14.07 | $14.07 | 368,400 | — | — |
| 2005-09-13 | $14.11 | $14.11 | 308,400 | — | — |
| 2005-09-12 | $14.13 | $14.13 | 263,200 | — | — |
| 2005-09-09 | $14.08 | $14.08 | 184,400 | — | — |
| 2005-09-08 | $14.02 | $14.02 | 237,600 | — | — |
| 2005-09-07 | $14.17 | $14.16 | 244,400 | — | — |
| 2005-09-06 | $14.03 | $14.03 | 434,400 | — | — |
| 2005-09-02 | $13.95 | $13.95 | 174,000 | — | — |
| 2005-09-01 | $14.00 | $14.00 | 641,600 | — | — |
| 2005-08-31 | $13.79 | $13.78 | 818,000 | — | — |
| 2005-08-30 | $13.74 | $13.74 | 325,200 | — | — |
| 2005-08-29 | $13.57 | $13.56 | 380,000 | — | — |
| 2005-08-26 | $13.53 | $13.52 | 333,600 | — | — |
| 2005-08-25 | $13.50 | $13.50 | 658,000 | — | — |
| 2005-08-24 | $13.21 | $13.21 | 394,000 | — | — |
| 2005-08-23 | $13.28 | $13.28 | 158,000 | — | — |
| 2005-08-22 | $13.38 | $13.37 | 357,600 | — | — |
| 2005-08-19 | $13.40 | $13.40 | 423,600 | — | — |
| 2005-08-18 | $13.29 | $13.29 | 181,600 | — | — |
| 2005-08-17 | $13.35 | $13.34 | 242,800 | — | — |
| 2005-08-16 | $13.31 | $13.30 | 278,400 | — | — |
| 2005-08-15 | $13.49 | $13.49 | 640,800 | — | — |
| 2005-08-12 | $13.44 | $13.44 | 237,600 | — | — |
| 2005-08-11 | $13.51 | $13.50 | 278,800 | — | — |
| 2005-08-10 | $13.51 | $13.51 | 826,800 | — | — |
| 2005-08-09 | $13.42 | $13.42 | 870,800 | — | — |
| 2005-08-08 | $13.22 | $13.22 | 628,800 | — | — |
| 2005-08-05 | $13.19 | $13.19 | 370,400 | — | — |
| 2005-08-04 | $13.35 | $13.35 | 392,400 | — | — |
| 2005-08-03 | $13.42 | $13.42 | 464,800 | — | — |
| 2005-08-02 | $13.16 | $13.16 | 416,400 | — | — |
| 2005-08-01 | $12.96 | $12.95 | 382,000 | — | — |
| 2005-07-29 | $12.88 | $12.87 | 542,400 | — | — |
| 2005-07-28 | $13.10 | $13.10 | 736,800 | — | — |
| 2005-07-27 | $12.73 | $12.72 | 239,600 | — | — |
| 2005-07-26 | $12.53 | $12.53 | 233,200 | — | — |
| 2005-07-25 | $12.50 | $12.50 | 325,200 | — | — |
| 2005-07-22 | $12.56 | $12.56 | 218,800 | — | — |
| 2005-07-21 | $12.33 | $12.33 | 212,400 | — | — |
| 2005-07-20 | $12.60 | $12.60 | 326,800 | — | — |
| 2005-07-19 | $12.47 | $12.47 | 229,600 | — | — |
| 2005-07-18 | $12.43 | $12.43 | 173,600 | — | — |
| 2005-07-15 | $12.52 | $12.52 | 280,000 | — | — |
| 2005-07-14 | $12.60 | $12.60 | 410,400 | — | — |
| 2005-07-13 | $12.59 | $12.59 | 253,200 | — | — |
| 2005-07-12 | $12.62 | $12.62 | 284,800 | — | — |
| 2005-07-11 | $12.83 | $12.82 | 275,200 | — | — |
| 2005-07-08 | $12.44 | $12.44 | 239,200 | — | — |
| 2005-07-07 | $12.25 | $12.24 | 168,800 | — | — |
| 2005-07-06 | $12.25 | $12.25 | 243,600 | — | — |
| 2005-07-05 | $12.41 | $12.41 | 295,200 | — | — |
| 2005-07-01 | $12.18 | $12.17 | 274,800 | — | — |
| 2005-06-30 | $12.23 | $12.22 | 308,800 | — | — |
| 2005-06-29 | $12.30 | $12.30 | 256,000 | — | — |
| 2005-06-28 | $12.27 | $12.27 | 232,000 | — | — |
| 2005-06-27 | $11.93 | $11.92 | 193,600 | — | — |
| 2005-06-24 | $11.98 | $11.98 | 356,400 | — | — |
| 2005-06-23 | $12.15 | $12.15 | 176,800 | — | — |
| 2005-06-22 | $12.43 | $12.42 | 261,600 | — | — |
| 2005-06-21 | $12.44 | $12.44 | 203,200 | — | — |
| 2005-06-20 | $12.33 | $12.32 | 464,400 | — | — |
| 2005-06-17 | $12.67 | $12.67 | 532,400 | — | — |
| 2005-06-16 | $12.52 | $12.51 | 364,400 | — | — |
| 2005-06-15 | $12.51 | $12.50 | 552,400 | — | — |
| 2005-06-14 | $12.43 | $12.42 | 442,000 | — | — |
| 2005-06-13 | $12.08 | $12.08 | 566,800 | — | — |
| 2005-06-10 | $11.93 | $11.92 | 389,600 | — | — |
| 2005-06-09 | $11.97 | $11.96 | 579,200 | — | — |
| 2005-06-08 | $12.07 | $12.07 | 233,600 | — | — |
| 2005-06-07 | $12.21 | $12.21 | 325,600 | — | — |
| 2005-06-06 | $12.18 | $12.18 | 820,800 | — | — |
| 2005-06-03 | $12.26 | $12.26 | 669,600 | — | — |
| 2005-06-02 | $12.24 | $12.24 | 669,600 | — | — |
| 2005-06-01 | $12.01 | $12.01 | 355,600 | — | — |
| 2005-05-31 | $11.88 | $11.87 | 212,000 | — | — |
| 2005-05-27 | $11.87 | $11.87 | 209,600 | — | — |
| 2005-05-26 | $11.75 | $11.74 | 398,800 | — | — |
| 2005-05-25 | $11.63 | $11.63 | 520,000 | — | — |
| 2005-05-24 | $11.95 | $11.95 | 369,200 | — | — |
| 2005-05-23 | $12.00 | $12.00 | 262,000 | — | — |
| 2005-05-20 | $11.96 | $11.95 | 189,200 | — | — |
| 2005-05-19 | $11.88 | $11.88 | 414,800 | — | — |
| 2005-05-18 | $11.90 | $11.90 | 460,400 | — | — |
| 2005-05-17 | $11.68 | $11.68 | 327,600 | — | — |
| 2005-05-16 | $11.44 | $11.43 | 336,800 | — | — |
| 2005-05-13 | $11.17 | $11.17 | 382,400 | — | — |
| 2005-05-12 | $11.24 | $11.24 | 296,000 | — | — |
| 2005-05-11 | $11.58 | $11.58 | 370,800 | — | — |
| 2005-05-10 | $11.73 | $11.72 | 516,400 | — | — |
| 2005-05-09 | $11.77 | $11.77 | 238,000 | — | — |
| 2005-05-06 | $11.63 | $11.62 | 283,600 | — | — |
| 2005-05-05 | $11.53 | $11.52 | 409,200 | — | — |
| 2005-05-04 | $11.32 | $11.32 | 287,200 | — | — |
| 2005-05-03 | $11.25 | $11.25 | 478,400 | — | — |
| 2005-05-02 | $11.24 | $11.23 | 876,400 | — | — |
| 2005-04-29 | $11.17 | $11.17 | 696,800 | — | — |
| 2005-04-28 | $11.26 | $11.26 | 691,200 | — | — |
| 2005-04-27 | $11.24 | $11.24 | 307,200 | — | — |
| 2005-04-26 | $11.09 | $11.09 | 508,000 | — | — |
| 2005-04-25 | $11.38 | $11.37 | 356,800 | — | — |
| 2005-04-22 | $11.14 | $11.14 | 358,000 | — | — |
| 2005-04-21 | $11.37 | $11.37 | 315,200 | — | — |
| 2005-04-20 | $11.22 | $11.21 | 577,600 | — | — |
| 2005-04-19 | $11.28 | $11.28 | 500,800 | — | — |
| 2005-04-18 | $11.34 | $11.34 | 589,600 | — | — |
| 2005-04-15 | $11.05 | $11.05 | 826,800 | — | — |
| 2005-04-14 | $11.37 | $11.37 | 599,200 | — | — |
| 2005-04-13 | $11.80 | $11.80 | 402,400 | — | — |
| 2005-04-12 | $11.85 | $11.85 | 469,600 | — | — |
| 2005-04-11 | $11.70 | $11.70 | 336,000 | — | — |
| 2005-04-08 | $11.85 | $11.85 | 339,200 | — | — |
| 2005-04-07 | $11.87 | $11.86 | 527,200 | — | — |
| 2005-04-06 | $11.75 | $11.75 | 490,000 | — | — |
| 2005-04-05 | $11.96 | $11.95 | 523,200 | — | — |
| 2005-04-04 | $12.04 | $12.04 | 581,200 | — | — |
| 2005-04-01 | $11.65 | $11.64 | 416,400 | — | — |
| 2005-03-31 | $11.71 | $11.70 | 381,200 | — | — |
| 2005-03-30 | $11.89 | $11.89 | 238,000 | — | — |
| 2005-03-29 | $11.60 | $11.60 | 582,000 | — | — |
| 2005-03-28 | $11.95 | $11.95 | 458,800 | — | — |
| 2005-03-24 | $11.95 | $11.95 | 195,200 | — | — |
| 2005-03-23 | $12.06 | $12.06 | 398,800 | — | — |
| 2005-03-22 | $12.26 | $12.26 | 679,200 | — | — |
| 2005-03-21 | $11.91 | $11.91 | 306,000 | — | — |
| 2005-03-18 | $11.94 | $11.94 | 694,000 | — | — |
| 2005-03-17 | $11.80 | $11.79 | 345,600 | — | — |
| 2005-03-16 | $11.74 | $11.74 | 592,800 | — | — |
| 2005-03-15 | $11.79 | $11.78 | 388,000 | — | — |
| 2005-03-14 | $11.84 | $11.84 | 404,000 | — | — |
| 2005-03-11 | $11.80 | $11.80 | 395,600 | — | — |
| 2005-03-10 | $11.79 | $11.79 | 412,400 | — | — |
| 2005-03-09 | $11.84 | $11.84 | 582,000 | — | — |
| 2005-03-08 | $11.95 | $11.95 | 355,200 | — | — |
| 2005-03-07 | $12.12 | $12.12 | 417,600 | — | — |
| 2005-03-04 | $12.19 | $12.18 | 580,000 | — | — |
| 2005-03-03 | $12.05 | $12.05 | 394,400 | — | — |
| 2005-03-02 | $12.11 | $12.11 | 805,200 | — | — |
| 2005-03-01 | $12.06 | $12.06 | 827,200 | — | — |
| 2005-02-28 | $12.06 | $12.06 | 1,012,800 | — | — |
| 2005-02-25 | $11.57 | $11.57 | 428,000 | — | — |
| 2005-02-24 | $11.52 | $11.52 | 575,200 | — | — |
| 2005-02-23 | $11.53 | $11.52 | 387,200 | — | — |
| 2005-02-22 | $11.25 | $11.25 | 329,600 | — | — |
| 2005-02-18 | $11.30 | $11.30 | 265,600 | — | — |
| 2005-02-17 | $11.29 | $11.29 | 244,000 | — | — |
| 2005-02-16 | $11.34 | $11.33 | 222,000 | — | — |
| 2005-02-15 | $11.34 | $11.34 | 338,400 | — | — |
| 2005-02-14 | $11.35 | $11.34 | 156,000 | — | — |
| 2005-02-11 | $11.41 | $11.41 | 515,600 | — | — |
| 2005-02-10 | $11.15 | $11.15 | 176,400 | — | — |
| 2005-02-09 | $11.20 | $11.20 | 370,000 | — | — |
| 2005-02-08 | $11.31 | $11.31 | 300,400 | — | — |
| 2005-02-07 | $11.26 | $11.26 | 402,400 | — | — |
| 2005-02-04 | $11.27 | $11.26 | 562,800 | — | — |
| 2005-02-03 | $10.86 | $10.85 | 353,600 | — | — |
| 2005-02-02 | $10.90 | $10.90 | 414,800 | — | — |
| 2005-02-01 | $10.73 | $10.73 | 367,600 | — | — |
| 2005-01-31 | $10.74 | $10.74 | 231,200 | — | — |
| 2005-01-28 | $10.61 | $10.61 | 239,200 | — | — |
| 2005-01-27 | $10.64 | $10.64 | 153,600 | — | — |
| 2005-01-26 | $10.75 | $10.74 | 179,600 | — | — |
| 2005-01-25 | $10.57 | $10.57 | 204,400 | — | — |
| 2005-01-24 | $10.54 | $10.54 | 254,400 | — | — |
| 2005-01-21 | $10.60 | $10.59 | 237,200 | — | — |
| 2005-01-20 | $10.77 | $10.77 | 359,200 | — | — |
| 2005-01-19 | $10.85 | $10.85 | 313,200 | — | — |
| 2005-01-18 | $10.98 | $10.98 | 172,400 | — | — |
| 2005-01-14 | $10.91 | $10.90 | 160,400 | — | — |
| 2005-01-13 | $10.69 | $10.69 | 387,600 | — | — |
| 2005-01-12 | $10.70 | $10.69 | 361,600 | — | — |
| 2005-01-11 | $10.56 | $10.56 | 544,000 | — | — |
| 2005-01-10 | $10.62 | $10.62 | 581,600 | — | — |
| 2005-01-07 | $10.54 | $10.54 | 500,000 | — | — |
| 2005-01-06 | $10.77 | $10.77 | 410,400 | — | — |
| 2005-01-05 | $10.73 | $10.72 | 443,200 | — | — |
| 2005-01-04 | $11.01 | $11.01 | 456,800 | — | — |
| 2005-01-03 | $11.23 | $11.23 | 550,800 | — | — |