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
- 1998-07-28 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 | $12.01 | $20.61 | 1,709,400 | — | — |
| 2005-12-29 | $11.79 | $20.23 | 1,248,800 | — | — |
| 2005-12-28 | $11.83 | $20.31 | 1,513,400 | — | — |
| 2005-12-27 | $11.74 | $20.14 | 1,389,400 | — | — |
| 2005-12-23 | $11.97 | $20.54 | 1,068,200 | — | — |
| 2005-12-22 | $12.10 | $20.77 | 1,043,600 | — | — |
| 2005-12-21 | $12.00 | $20.59 | 1,445,800 | — | — |
| 2005-12-20 | $11.99 | $20.58 | 1,672,000 | — | — |
| 2005-12-19 | $12.23 | $20.99 | 897,800 | — | — |
| 2005-12-16 | $12.22 | $20.97 | 2,147,200 | — | — |
| 2005-12-15 | $12.49 | $21.44 | 1,342,800 | — | — |
| 2005-12-14 | $12.42 | $21.32 | 1,695,200 | — | — |
| 2005-12-13 | $12.11 | $20.78 | 1,366,000 | — | — |
| 2005-12-12 | $12.24 | $21.00 | 1,005,800 | — | — |
| 2005-12-09 | $12.35 | $21.19 | 614,000 | — | — |
| 2005-12-08 | $12.28 | $21.08 | 945,200 | — | — |
| 2005-12-07 | $12.34 | $21.17 | 1,002,000 | — | — |
| 2005-12-06 | $12.45 | $21.36 | 1,050,000 | — | — |
| 2005-12-05 | $12.51 | $21.47 | 780,200 | — | — |
| 2005-12-02 | $12.52 | $21.48 | 1,033,600 | — | — |
| 2005-12-01 | $12.52 | $21.49 | 1,185,800 | — | — |
| 2005-11-30 | $12.52 | $21.48 | 3,220,800 | — | — |
| 2005-11-29 | $12.77 | $21.92 | 450,800 | — | — |
| 2005-11-28 | $12.67 | $21.74 | 662,800 | — | — |
| 2005-11-25 | $12.80 | $21.96 | 179,800 | — | — |
| 2005-11-23 | $12.79 | $21.95 | 516,600 | — | — |
| 2005-11-22 | $12.80 | $21.96 | 731,600 | — | — |
| 2005-11-21 | $12.81 | $21.98 | 551,400 | — | — |
| 2005-11-18 | $12.78 | $21.93 | 787,200 | — | — |
| 2005-11-17 | $12.75 | $21.89 | 776,200 | — | — |
| 2005-11-16 | $12.68 | $21.77 | 1,023,800 | — | — |
| 2005-11-15 | $12.84 | $22.03 | 690,800 | — | — |
| 2005-11-14 | $12.98 | $22.28 | 995,400 | — | — |
| 2005-11-11 | $12.83 | $22.02 | 639,800 | — | — |
| 2005-11-10 | $12.87 | $22.09 | 836,400 | — | — |
| 2005-11-09 | $12.90 | $22.14 | 744,400 | — | — |
| 2005-11-08 | $12.74 | $21.86 | 579,200 | — | — |
| 2005-11-07 | $12.74 | $21.87 | 714,400 | — | — |
| 2005-11-04 | $12.92 | $22.17 | 574,200 | — | — |
| 2005-11-03 | $12.95 | $22.23 | 609,800 | — | — |
| 2005-11-02 | $12.84 | $22.04 | 999,800 | — | — |
| 2005-11-01 | $12.93 | $22.19 | 656,200 | — | — |
| 2005-10-31 | $12.93 | $22.20 | 719,000 | — | — |
| 2005-10-28 | $12.75 | $21.89 | 550,000 | — | — |
| 2005-10-27 | $12.55 | $21.54 | 966,600 | — | — |
| 2005-10-26 | $13.01 | $21.96 | 1,941,600 | — | — |
| 2005-10-25 | $12.72 | $21.47 | 743,000 | — | — |
| 2005-10-24 | $12.63 | $21.31 | 940,200 | — | — |
| 2005-10-21 | $12.50 | $21.09 | 539,800 | — | — |
| 2005-10-20 | $12.34 | $20.83 | 661,600 | — | — |
| 2005-10-19 | $12.45 | $21.02 | 814,400 | — | — |
| 2005-10-18 | $12.38 | $20.90 | 696,000 | — | — |
| 2005-10-17 | $12.50 | $21.09 | 889,000 | — | — |
| 2005-10-14 | $12.47 | $21.04 | 835,400 | — | — |
| 2005-10-13 | $12.30 | $20.76 | 1,211,400 | — | — |
| 2005-10-12 | $12.43 | $20.98 | 709,800 | — | — |
| 2005-10-11 | $12.58 | $21.23 | 864,000 | — | — |
| 2005-10-10 | $12.40 | $20.93 | 608,000 | — | — |
| 2005-10-07 | $12.57 | $21.21 | 782,000 | — | — |
| 2005-10-06 | $12.42 | $20.97 | 1,401,400 | — | — |
| 2005-10-05 | $12.43 | $20.98 | 1,000,600 | — | — |
| 2005-10-04 | $12.54 | $21.16 | 1,005,600 | — | — |
| 2005-10-03 | $12.76 | $21.54 | 1,027,800 | — | — |
| 2005-09-30 | $12.59 | $21.25 | 720,000 | — | — |
| 2005-09-29 | $12.64 | $21.34 | 702,800 | — | — |
| 2005-09-28 | $12.59 | $21.25 | 680,800 | — | — |
| 2005-09-27 | $12.53 | $21.14 | 866,200 | — | — |
| 2005-09-26 | $12.57 | $21.21 | 1,385,600 | — | — |
| 2005-09-23 | $12.24 | $20.66 | 983,600 | — | — |
| 2005-09-22 | $12.18 | $20.56 | 2,308,800 | — | — |
| 2005-09-21 | $12.40 | $20.93 | 1,681,800 | — | — |
| 2005-09-20 | $12.78 | $21.58 | 842,600 | — | — |
| 2005-09-19 | $12.85 | $21.69 | 1,005,000 | — | — |
| 2005-09-16 | $12.90 | $21.78 | 697,600 | — | — |
| 2005-09-15 | $12.76 | $21.54 | 640,600 | — | — |
| 2005-09-14 | $12.77 | $21.56 | 735,200 | — | — |
| 2005-09-13 | $12.68 | $21.40 | 851,400 | — | — |
| 2005-09-12 | $12.53 | $21.14 | 969,800 | — | — |
| 2005-09-09 | $12.49 | $21.08 | 877,000 | — | — |
| 2005-09-08 | $12.36 | $20.87 | 890,800 | — | — |
| 2005-09-07 | $12.35 | $20.85 | 1,176,600 | — | — |
| 2005-09-06 | $12.40 | $20.93 | 1,133,600 | — | — |
| 2005-09-02 | $12.37 | $20.87 | 1,756,200 | — | — |
| 2005-09-01 | $12.25 | $20.67 | 1,777,400 | — | — |
| 2005-08-31 | $12.14 | $20.49 | 2,181,000 | — | — |
| 2005-08-30 | $12.42 | $20.97 | 790,200 | — | — |
| 2005-08-29 | $12.20 | $20.59 | 1,513,600 | — | — |
| 2005-08-26 | $12.39 | $20.92 | 822,200 | — | — |
| 2005-08-25 | $12.51 | $21.11 | 1,245,200 | — | — |
| 2005-08-24 | $12.63 | $21.32 | 1,161,000 | — | — |
| 2005-08-23 | $12.62 | $21.30 | 849,200 | — | — |
| 2005-08-22 | $12.60 | $21.27 | 1,060,000 | — | — |
| 2005-08-19 | $12.50 | $21.10 | 877,600 | — | — |
| 2005-08-18 | $12.33 | $20.82 | 1,371,200 | — | — |
| 2005-08-17 | $12.18 | $20.56 | 1,789,200 | — | — |
| 2005-08-16 | $12.42 | $20.96 | 1,229,000 | — | — |
| 2005-08-15 | $12.55 | $21.19 | 884,400 | — | — |
| 2005-08-12 | $12.64 | $21.33 | 765,800 | — | — |
| 2005-08-11 | $12.61 | $21.28 | 985,400 | — | — |
| 2005-08-10 | $12.61 | $21.29 | 1,126,000 | — | — |
| 2005-08-09 | $12.50 | $21.10 | 1,646,000 | — | — |
| 2005-08-08 | $12.70 | $21.43 | 1,338,800 | — | — |
| 2005-08-05 | $12.98 | $21.90 | 878,000 | — | — |
| 2005-08-04 | $13.24 | $22.34 | 654,200 | — | — |
| 2005-08-03 | $13.17 | $22.23 | 865,200 | — | — |
| 2005-08-02 | $13.24 | $22.35 | 967,000 | — | — |
| 2005-08-01 | $13.11 | $22.13 | 972,200 | — | — |
| 2005-07-29 | $13.37 | $22.56 | 618,000 | — | — |
| 2005-07-28 | $13.61 | $22.97 | 929,600 | — | — |
| 2005-07-27 | $13.56 | $22.88 | 886,000 | — | — |
| 2005-07-26 | $13.68 | $22.73 | 654,400 | — | — |
| 2005-07-25 | $13.55 | $22.52 | 633,800 | — | — |
| 2005-07-22 | $13.54 | $22.50 | 704,400 | — | — |
| 2005-07-21 | $13.59 | $22.58 | 543,000 | — | — |
| 2005-07-20 | $13.70 | $22.76 | 590,000 | — | — |
| 2005-07-19 | $13.62 | $22.64 | 423,000 | — | — |
| 2005-07-18 | $13.43 | $22.32 | 704,400 | — | — |
| 2005-07-15 | $13.59 | $22.59 | 494,000 | — | — |
| 2005-07-14 | $13.59 | $22.58 | 547,000 | — | — |
| 2005-07-13 | $13.73 | $22.81 | 574,200 | — | — |
| 2005-07-12 | $13.71 | $22.79 | 589,000 | — | — |
| 2005-07-11 | $13.58 | $22.57 | 565,200 | — | — |
| 2005-07-08 | $13.58 | $22.57 | 516,800 | — | — |
| 2005-07-07 | $13.42 | $22.30 | 890,000 | — | — |
| 2005-07-06 | $13.58 | $22.57 | 575,800 | — | — |
| 2005-07-05 | $13.57 | $22.56 | 684,000 | — | — |
| 2005-07-01 | $13.50 | $22.43 | 448,000 | — | — |
| 2005-06-30 | $13.40 | $22.27 | 398,200 | — | — |
| 2005-06-29 | $13.33 | $22.16 | 425,000 | — | — |
| 2005-06-28 | $13.33 | $22.15 | 578,600 | — | — |
| 2005-06-27 | $13.51 | $22.46 | 899,600 | — | — |
| 2005-06-24 | $13.43 | $22.32 | 630,000 | — | — |
| 2005-06-23 | $13.42 | $22.30 | 609,800 | — | — |
| 2005-06-22 | $13.23 | $21.98 | 557,400 | — | — |
| 2005-06-21 | $13.28 | $22.08 | 563,800 | — | — |
| 2005-06-20 | $13.49 | $22.42 | 647,800 | — | — |
| 2005-06-17 | $13.49 | $22.42 | 507,800 | — | — |
| 2005-06-16 | $13.46 | $22.37 | 646,200 | — | — |
| 2005-06-15 | $13.38 | $22.23 | 585,600 | — | — |
| 2005-06-14 | $13.50 | $22.44 | 574,600 | — | — |
| 2005-06-13 | $13.52 | $22.47 | 717,800 | — | — |
| 2005-06-10 | $13.48 | $22.40 | 518,000 | — | — |
| 2005-06-09 | $13.44 | $22.33 | 528,600 | — | — |
| 2005-06-08 | $13.39 | $22.26 | 511,600 | — | — |
| 2005-06-07 | $13.36 | $22.21 | 722,400 | — | — |
| 2005-06-06 | $13.37 | $22.22 | 595,400 | — | — |
| 2005-06-03 | $13.34 | $22.17 | 697,200 | — | — |
| 2005-06-02 | $13.25 | $22.03 | 841,800 | — | — |
| 2005-06-01 | $13.06 | $21.71 | 729,200 | — | — |
| 2005-05-31 | $12.85 | $21.36 | 742,200 | — | — |
| 2005-05-27 | $12.97 | $21.56 | 680,600 | — | — |
| 2005-05-26 | $12.98 | $21.57 | 599,400 | — | — |
| 2005-05-25 | $12.97 | $21.55 | 714,800 | — | — |
| 2005-05-24 | $12.96 | $21.53 | 936,800 | — | — |
| 2005-05-23 | $13.01 | $21.62 | 767,600 | — | — |
| 2005-05-20 | $13.07 | $21.72 | 454,800 | — | — |
| 2005-05-19 | $13.00 | $21.61 | 631,800 | — | — |
| 2005-05-18 | $13.01 | $21.62 | 719,000 | — | — |
| 2005-05-17 | $13.07 | $21.72 | 557,200 | — | — |
| 2005-05-16 | $12.83 | $21.32 | 696,400 | — | — |
| 2005-05-13 | $12.77 | $21.22 | 569,000 | — | — |
| 2005-05-12 | $12.86 | $21.38 | 610,000 | — | — |
| 2005-05-11 | $13.05 | $21.69 | 720,400 | — | — |
| 2005-05-10 | $13.12 | $21.80 | 669,200 | — | — |
| 2005-05-09 | $13.13 | $21.83 | 700,600 | — | — |
| 2005-05-06 | $13.15 | $21.85 | 750,800 | — | — |
| 2005-05-05 | $13.28 | $22.07 | 1,153,400 | — | — |
| 2005-05-04 | $12.78 | $21.24 | 697,600 | — | — |
| 2005-05-03 | $12.80 | $21.28 | 812,600 | — | — |
| 2005-05-02 | $12.84 | $21.34 | 608,000 | — | — |
| 2005-04-29 | $12.92 | $21.47 | 627,800 | — | — |
| 2005-04-28 | $12.88 | $21.41 | 707,800 | — | — |
| 2005-04-27 | $13.06 | $21.70 | 685,400 | — | — |
| 2005-04-26 | $13.34 | $21.83 | 765,200 | — | — |
| 2005-04-25 | $13.47 | $22.05 | 753,200 | — | — |
| 2005-04-22 | $13.38 | $21.89 | 688,000 | — | — |
| 2005-04-21 | $13.27 | $21.71 | 914,800 | — | — |
| 2005-04-20 | $13.10 | $21.44 | 637,000 | — | — |
| 2005-04-19 | $13.16 | $21.53 | 611,000 | — | — |
| 2005-04-18 | $12.84 | $21.02 | 728,200 | — | — |
| 2005-04-15 | $12.48 | $20.43 | 867,400 | — | — |
| 2005-04-14 | $12.63 | $20.66 | 632,200 | — | — |
| 2005-04-13 | $12.73 | $20.83 | 641,600 | — | — |
| 2005-04-12 | $12.82 | $20.98 | 578,400 | — | — |
| 2005-04-11 | $12.85 | $21.03 | 727,000 | — | — |
| 2005-04-08 | $13.00 | $21.28 | 581,400 | — | — |
| 2005-04-07 | $13.21 | $21.62 | 938,000 | — | — |
| 2005-04-06 | $13.25 | $21.68 | 852,400 | — | — |
| 2005-04-05 | $12.99 | $21.26 | 961,200 | — | — |
| 2005-04-04 | $12.91 | $21.13 | 837,000 | — | — |
| 2005-04-01 | $12.98 | $21.24 | 909,800 | — | — |
| 2005-03-31 | $12.85 | $21.03 | 959,200 | — | — |
| 2005-03-30 | $12.49 | $20.43 | 832,600 | — | — |
| 2005-03-29 | $12.37 | $20.25 | 1,100,800 | — | — |
| 2005-03-28 | $12.58 | $20.59 | 1,406,200 | — | — |
| 2005-03-24 | $12.36 | $20.22 | 1,325,600 | — | — |
| 2005-03-23 | $12.16 | $19.90 | 3,090,800 | — | — |
| 2005-03-22 | $12.72 | $20.81 | 987,000 | — | — |
| 2005-03-21 | $12.87 | $21.06 | 1,133,800 | — | — |
| 2005-03-18 | $13.06 | $21.38 | 1,042,600 | — | — |
| 2005-03-17 | $13.07 | $21.38 | 865,200 | — | — |
| 2005-03-16 | $12.78 | $20.92 | 1,634,800 | — | — |
| 2005-03-15 | $13.08 | $21.40 | 1,199,000 | — | — |
| 2005-03-14 | $13.22 | $21.63 | 845,600 | — | — |
| 2005-03-11 | $13.26 | $21.69 | 712,600 | — | — |
| 2005-03-10 | $13.29 | $21.75 | 1,310,400 | — | — |
| 2005-03-09 | $13.31 | $21.78 | 1,283,600 | — | — |
| 2005-03-08 | $13.49 | $22.07 | 666,000 | — | — |
| 2005-03-07 | $13.55 | $22.17 | 692,400 | — | — |
| 2005-03-04 | $13.51 | $22.10 | 1,594,800 | — | — |
| 2005-03-03 | $13.51 | $22.11 | 1,335,400 | — | — |
| 2005-03-02 | $13.50 | $22.10 | 1,057,400 | — | — |
| 2005-03-01 | $13.48 | $22.06 | 1,153,400 | — | — |
| 2005-02-28 | $13.36 | $21.87 | 1,170,000 | — | — |
| 2005-02-25 | $13.48 | $22.06 | 1,175,800 | — | — |
| 2005-02-24 | $13.46 | $22.03 | 1,153,600 | — | — |
| 2005-02-23 | $13.45 | $22.01 | 1,193,000 | — | — |
| 2005-02-22 | $13.26 | $21.69 | 1,444,200 | — | — |
| 2005-02-18 | $13.50 | $22.10 | 1,774,200 | — | — |
| 2005-02-17 | $13.53 | $22.14 | 1,562,200 | — | — |
| 2005-02-16 | $13.52 | $22.13 | 1,265,600 | — | — |
| 2005-02-15 | $13.51 | $22.11 | 1,371,600 | — | — |
| 2005-02-14 | $13.48 | $22.05 | 1,706,400 | — | — |
| 2005-02-11 | $13.48 | $22.05 | 9,216,600 | — | — |
| 2005-02-10 | $13.53 | $22.14 | 1,639,600 | — | — |
| 2005-02-09 | $13.24 | $21.66 | 1,557,600 | — | — |
| 2005-02-08 | $13.03 | $21.32 | 1,974,400 | — | — |
| 2005-02-07 | $13.21 | $21.62 | 1,327,200 | — | — |
| 2005-02-04 | $13.62 | $22.29 | 1,056,400 | — | — |
| 2005-02-03 | $13.64 | $22.33 | 916,600 | — | — |
| 2005-02-02 | $13.85 | $22.67 | 853,800 | — | — |
| 2005-02-01 | $13.64 | $22.32 | 932,600 | — | — |
| 2005-01-31 | $13.71 | $22.43 | 1,201,000 | — | — |
| 2005-01-28 | $13.33 | $21.81 | 1,254,400 | — | — |
| 2005-01-27 | $13.38 | $21.90 | 1,085,000 | — | — |
| 2005-01-26 | $13.46 | $21.69 | 1,206,600 | — | — |
| 2005-01-25 | $13.53 | $21.81 | 977,200 | — | — |
| 2005-01-24 | $13.71 | $22.10 | 958,800 | — | — |
| 2005-01-21 | $13.75 | $22.17 | 1,195,400 | — | — |
| 2005-01-20 | $13.64 | $21.99 | 1,584,800 | — | — |
| 2005-01-19 | $13.59 | $21.91 | 1,625,200 | — | — |
| 2005-01-18 | $13.59 | $21.91 | 2,050,800 | — | — |
| 2005-01-14 | $13.43 | $21.65 | 1,257,000 | — | — |
| 2005-01-13 | $13.30 | $21.44 | 1,214,000 | — | — |
| 2005-01-12 | $13.33 | $21.49 | 1,921,200 | — | — |
| 2005-01-11 | $13.27 | $21.40 | 1,458,600 | — | — |
| 2005-01-10 | $13.00 | $20.95 | 1,850,600 | — | — |
| 2005-01-07 | $12.92 | $20.82 | 1,561,600 | — | — |
| 2005-01-06 | $12.73 | $20.53 | 1,434,400 | — | — |
| 2005-01-05 | $12.48 | $20.11 | 1,557,200 | — | — |
| 2005-01-04 | $12.65 | $20.40 | 1,322,000 | — | — |
| 2005-01-03 | $12.68 | $20.44 | 1,391,000 | — | — |