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
- 1999-01-27 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 | $15.06 | $23.88 | 67,300 | — | — |
| 2005-12-29 | $15.10 | $23.94 | 41,100 | — | — |
| 2005-12-28 | $14.99 | $23.77 | 30,300 | — | — |
| 2005-12-27 | $14.89 | $23.61 | 52,100 | — | — |
| 2005-12-23 | $14.78 | $23.43 | 70,000 | — | — |
| 2005-12-22 | $14.68 | $23.28 | 27,400 | — | — |
| 2005-12-21 | $14.66 | $23.24 | 36,200 | — | — |
| 2005-12-20 | $14.68 | $23.28 | 83,700 | — | — |
| 2005-12-19 | $14.80 | $23.47 | 26,500 | — | — |
| 2005-12-16 | $14.82 | $23.50 | 12,400 | — | — |
| 2005-12-15 | $14.90 | $23.62 | 20,300 | — | — |
| 2005-12-14 | $14.89 | $23.61 | 31,400 | — | — |
| 2005-12-13 | $14.86 | $23.56 | 36,400 | — | — |
| 2005-12-12 | $14.84 | $23.53 | 27,800 | — | — |
| 2005-12-09 | $14.82 | $23.50 | 7,500 | — | — |
| 2005-12-08 | $14.89 | $23.61 | 39,100 | — | — |
| 2005-12-07 | $14.96 | $23.59 | 46,600 | — | — |
| 2005-12-06 | $14.95 | $23.57 | 20,400 | — | — |
| 2005-12-05 | $14.94 | $23.56 | 16,800 | — | — |
| 2005-12-02 | $14.97 | $23.60 | 8,200 | — | — |
| 2005-12-01 | $14.95 | $23.57 | 17,600 | — | — |
| 2005-11-30 | $14.96 | $23.59 | 25,300 | — | — |
| 2005-11-29 | $14.93 | $23.54 | 42,200 | — | — |
| 2005-11-28 | $14.85 | $23.41 | 19,700 | — | — |
| 2005-11-25 | $14.85 | $23.41 | 9,900 | — | — |
| 2005-11-23 | $14.77 | $23.29 | 29,200 | — | — |
| 2005-11-22 | $14.77 | $23.29 | 53,000 | — | — |
| 2005-11-21 | $14.79 | $23.32 | 64,900 | — | — |
| 2005-11-18 | $14.84 | $23.40 | 40,900 | — | — |
| 2005-11-17 | $14.95 | $23.57 | 22,100 | — | — |
| 2005-11-16 | $14.92 | $23.52 | 19,200 | — | — |
| 2005-11-15 | $14.93 | $23.54 | 11,100 | — | — |
| 2005-11-14 | $14.95 | $23.57 | 38,700 | — | — |
| 2005-11-11 | $15.03 | $23.70 | 21,500 | — | — |
| 2005-11-10 | $15.06 | $23.74 | 17,400 | — | — |
| 2005-11-09 | $15.10 | $23.81 | 31,400 | — | — |
| 2005-11-08 | $15.10 | $23.81 | 33,200 | — | — |
| 2005-11-07 | $15.25 | $23.91 | 13,200 | — | — |
| 2005-11-04 | $15.21 | $23.85 | 11,500 | — | — |
| 2005-11-03 | $15.21 | $23.85 | 11,800 | — | — |
| 2005-11-02 | $15.23 | $23.88 | 42,500 | — | — |
| 2005-11-01 | $15.20 | $23.83 | 14,900 | — | — |
| 2005-10-31 | $15.20 | $23.83 | 23,200 | — | — |
| 2005-10-28 | $15.28 | $23.96 | 20,200 | — | — |
| 2005-10-27 | $15.31 | $24.01 | 57,500 | — | — |
| 2005-10-26 | $15.27 | $23.94 | 10,900 | — | — |
| 2005-10-25 | $15.38 | $24.12 | 17,000 | — | — |
| 2005-10-24 | $15.39 | $24.13 | 13,800 | — | — |
| 2005-10-21 | $15.38 | $24.12 | 19,200 | — | — |
| 2005-10-20 | $15.31 | $24.01 | 20,600 | — | — |
| 2005-10-19 | $15.31 | $24.01 | 33,700 | — | — |
| 2005-10-18 | $15.41 | $24.16 | 10,500 | — | — |
| 2005-10-17 | $15.42 | $24.18 | 16,700 | — | — |
| 2005-10-14 | $15.42 | $24.18 | 10,700 | — | — |
| 2005-10-13 | $15.53 | $24.35 | 17,500 | — | — |
| 2005-10-12 | $15.52 | $24.34 | 16,200 | — | — |
| 2005-10-11 | $15.69 | $24.60 | 4,700 | — | — |
| 2005-10-10 | $15.63 | $24.51 | 8,800 | — | — |
| 2005-10-07 | $15.63 | $24.51 | 13,300 | — | — |
| 2005-10-06 | $15.63 | $24.51 | 13,600 | — | — |
| 2005-10-05 | $15.65 | $24.41 | 37,900 | — | — |
| 2005-10-04 | $15.61 | $24.34 | 6,600 | — | — |
| 2005-10-03 | $15.65 | $24.41 | 11,800 | — | — |
| 2005-09-30 | $15.62 | $24.36 | 18,700 | — | — |
| 2005-09-29 | $15.58 | $24.30 | 26,500 | — | — |
| 2005-09-28 | $15.72 | $24.52 | 15,500 | — | — |
| 2005-09-27 | $15.57 | $24.28 | 66,900 | — | — |
| 2005-09-26 | $15.88 | $24.77 | 17,400 | — | — |
| 2005-09-23 | $15.77 | $24.59 | 27,800 | — | — |
| 2005-09-22 | $15.92 | $24.83 | 16,800 | — | — |
| 2005-09-21 | $16.03 | $25.00 | 27,700 | — | — |
| 2005-09-20 | $15.97 | $24.91 | 17,900 | — | — |
| 2005-09-19 | $16.00 | $24.95 | 20,200 | — | — |
| 2005-09-16 | $15.99 | $24.94 | 28,400 | — | — |
| 2005-09-15 | $15.98 | $24.92 | 29,500 | — | — |
| 2005-09-14 | $16.03 | $25.00 | 18,400 | — | — |
| 2005-09-13 | $16.04 | $25.02 | 11,400 | — | — |
| 2005-09-12 | $15.98 | $24.92 | 33,500 | — | — |
| 2005-09-09 | $16.05 | $25.03 | 30,600 | — | — |
| 2005-09-08 | $16.05 | $25.03 | 21,100 | — | — |
| 2005-09-07 | $16.11 | $25.12 | 18,300 | — | — |
| 2005-09-06 | $16.14 | $25.04 | 30,700 | — | — |
| 2005-09-02 | $15.98 | $24.79 | 12,200 | — | — |
| 2005-09-01 | $15.95 | $24.75 | 13,600 | — | — |
| 2005-08-31 | $15.89 | $24.65 | 33,700 | — | — |
| 2005-08-30 | $15.89 | $24.65 | 20,600 | — | — |
| 2005-08-29 | $15.94 | $24.73 | 9,100 | — | — |
| 2005-08-26 | $15.94 | $24.73 | 13,800 | — | — |
| 2005-08-25 | $15.93 | $24.71 | 24,600 | — | — |
| 2005-08-24 | $15.92 | $24.70 | 43,500 | — | — |
| 2005-08-23 | $15.92 | $24.70 | 24,600 | — | — |
| 2005-08-22 | $15.98 | $24.79 | 14,000 | — | — |
| 2005-08-19 | $15.94 | $24.73 | 37,700 | — | — |
| 2005-08-18 | $15.94 | $24.73 | 43,300 | — | — |
| 2005-08-17 | $15.96 | $24.76 | 44,000 | — | — |
| 2005-08-16 | $15.90 | $24.67 | 33,300 | — | — |
| 2005-08-15 | $15.82 | $24.54 | 33,300 | — | — |
| 2005-08-12 | $15.78 | $24.48 | 16,000 | — | — |
| 2005-08-11 | $15.78 | $24.48 | 29,200 | — | — |
| 2005-08-10 | $15.66 | $24.30 | 11,100 | — | — |
| 2005-08-09 | $15.70 | $24.36 | 60,100 | — | — |
| 2005-08-08 | $15.75 | $24.44 | 28,200 | — | — |
| 2005-08-05 | $15.85 | $24.46 | 13,800 | — | — |
| 2005-08-04 | $15.86 | $24.48 | 38,800 | — | — |
| 2005-08-03 | $15.85 | $24.46 | 35,400 | — | — |
| 2005-08-02 | $15.75 | $24.31 | 28,300 | — | — |
| 2005-08-01 | $15.75 | $24.31 | 28,100 | — | — |
| 2005-07-29 | $15.70 | $24.23 | 29,900 | — | — |
| 2005-07-28 | $15.67 | $24.18 | 21,500 | — | — |
| 2005-07-27 | $15.68 | $24.20 | 28,900 | — | — |
| 2005-07-26 | $15.64 | $24.14 | 46,000 | — | — |
| 2005-07-25 | $15.58 | $24.04 | 37,600 | — | — |
| 2005-07-22 | $15.56 | $24.01 | 26,300 | — | — |
| 2005-07-21 | $15.51 | $23.94 | 15,700 | — | — |
| 2005-07-20 | $15.61 | $24.09 | 19,700 | — | — |
| 2005-07-19 | $15.57 | $24.03 | 22,700 | — | — |
| 2005-07-18 | $15.61 | $24.09 | 59,300 | — | — |
| 2005-07-15 | $15.77 | $24.34 | 36,300 | — | — |
| 2005-07-14 | $15.76 | $24.32 | 16,700 | — | — |
| 2005-07-13 | $15.83 | $24.43 | 21,700 | — | — |
| 2005-07-12 | $15.82 | $24.41 | 15,300 | — | — |
| 2005-07-11 | $15.82 | $24.41 | 28,400 | — | — |
| 2005-07-08 | $15.86 | $24.48 | 74,600 | — | — |
| 2005-07-07 | $15.97 | $24.65 | 54,200 | — | — |
| 2005-07-06 | $16.21 | $24.89 | 38,700 | — | — |
| 2005-07-05 | $16.23 | $24.92 | 43,200 | — | — |
| 2005-07-01 | $16.17 | $24.82 | 68,100 | — | — |
| 2005-06-30 | $16.69 | $25.62 | 8,700 | — | — |
| 2005-06-29 | $16.65 | $25.56 | 25,400 | — | — |
| 2005-06-28 | $16.72 | $25.67 | 69,500 | — | — |
| 2005-06-27 | $16.68 | $25.61 | 21,700 | — | — |
| 2005-06-24 | $16.67 | $25.59 | 24,200 | — | — |
| 2005-06-23 | $16.54 | $25.39 | 13,500 | — | — |
| 2005-06-22 | $16.60 | $25.48 | 29,800 | — | — |
| 2005-06-21 | $16.45 | $25.25 | 22,000 | — | — |
| 2005-06-20 | $16.33 | $25.07 | 38,400 | — | — |
| 2005-06-17 | $16.31 | $25.04 | 20,000 | — | — |
| 2005-06-16 | $16.39 | $25.16 | 41,400 | — | — |
| 2005-06-15 | $16.32 | $25.05 | 40,600 | — | — |
| 2005-06-14 | $16.45 | $25.25 | 6,500 | — | — |
| 2005-06-13 | $16.44 | $25.24 | 14,200 | — | — |
| 2005-06-10 | $16.51 | $25.35 | 46,200 | — | — |
| 2005-06-09 | $16.60 | $25.48 | 17,200 | — | — |
| 2005-06-08 | $16.55 | $25.41 | 28,200 | — | — |
| 2005-06-07 | $16.65 | $25.56 | 44,200 | — | — |
| 2005-06-06 | $16.81 | $25.66 | 14,100 | — | — |
| 2005-06-03 | $16.76 | $25.59 | 32,400 | — | — |
| 2005-06-02 | $16.79 | $25.63 | 17,100 | — | — |
| 2005-06-01 | $16.75 | $25.57 | 24,700 | — | — |
| 2005-05-31 | $16.69 | $25.48 | 44,500 | — | — |
| 2005-05-27 | $16.59 | $25.33 | 16,200 | — | — |
| 2005-05-26 | $16.60 | $25.34 | 18,800 | — | — |
| 2005-05-25 | $16.61 | $25.36 | 26,200 | — | — |
| 2005-05-24 | $16.46 | $25.13 | 22,300 | — | — |
| 2005-05-23 | $16.50 | $25.19 | 27,700 | — | — |
| 2005-05-20 | $16.46 | $25.13 | 25,400 | — | — |
| 2005-05-19 | $16.47 | $25.14 | 20,100 | — | — |
| 2005-05-18 | $16.38 | $25.01 | 44,000 | — | — |
| 2005-05-17 | $16.20 | $24.73 | 29,800 | — | — |
| 2005-05-16 | $16.18 | $24.70 | 41,500 | — | — |
| 2005-05-13 | $16.08 | $24.55 | 33,900 | — | — |
| 2005-05-12 | $15.93 | $24.32 | 34,500 | — | — |
| 2005-05-11 | $15.87 | $24.23 | 28,100 | — | — |
| 2005-05-10 | $15.84 | $24.18 | 48,000 | — | — |
| 2005-05-09 | $15.70 | $23.97 | 27,500 | — | — |
| 2005-05-06 | $15.65 | $23.89 | 54,800 | — | — |
| 2005-05-05 | $15.60 | $23.82 | 41,800 | — | — |
| 2005-05-04 | $15.67 | $23.78 | 55,300 | — | — |
| 2005-05-03 | $15.54 | $23.58 | 25,900 | — | — |
| 2005-05-02 | $15.57 | $23.63 | 45,700 | — | — |
| 2005-04-29 | $15.60 | $23.67 | 40,500 | — | — |
| 2005-04-28 | $15.47 | $23.48 | 19,900 | — | — |
| 2005-04-27 | $15.46 | $23.46 | 17,900 | — | — |
| 2005-04-26 | $15.44 | $23.43 | 50,700 | — | — |
| 2005-04-25 | $15.40 | $23.37 | 36,700 | — | — |
| 2005-04-22 | $15.24 | $23.13 | 16,100 | — | — |
| 2005-04-21 | $15.17 | $23.02 | 28,600 | — | — |
| 2005-04-20 | $15.23 | $23.11 | 28,600 | — | — |
| 2005-04-19 | $15.26 | $23.16 | 56,200 | — | — |
| 2005-04-18 | $15.09 | $22.90 | 38,200 | — | — |
| 2005-04-15 | $15.10 | $22.91 | 88,600 | — | — |
| 2005-04-14 | $15.23 | $23.11 | 51,900 | — | — |
| 2005-04-13 | $15.33 | $23.26 | 135,400 | — | — |
| 2005-04-12 | $15.29 | $23.20 | 47,100 | — | — |
| 2005-04-11 | $15.33 | $23.26 | 61,000 | — | — |
| 2005-04-08 | $15.30 | $23.22 | 62,600 | — | — |
| 2005-04-07 | $15.28 | $23.19 | 152,900 | — | — |
| 2005-04-06 | $15.52 | $23.40 | 167,200 | — | — |
| 2005-04-05 | $15.92 | $24.00 | 14,000 | — | — |
| 2005-04-04 | $15.98 | $24.09 | 28,900 | — | — |
| 2005-04-01 | $15.87 | $23.93 | 30,900 | — | — |
| 2005-03-31 | $15.73 | $23.72 | 38,600 | — | — |
| 2005-03-30 | $15.46 | $23.31 | 24,600 | — | — |
| 2005-03-29 | $15.40 | $23.22 | 21,500 | — | — |
| 2005-03-28 | $15.48 | $23.34 | 27,300 | — | — |
| 2005-03-24 | $15.47 | $23.33 | 41,700 | — | — |
| 2005-03-23 | $15.46 | $23.31 | 57,100 | — | — |
| 2005-03-22 | $15.80 | $23.82 | 16,200 | — | — |
| 2005-03-21 | $15.92 | $24.00 | 36,200 | — | — |
| 2005-03-18 | $16.10 | $24.28 | 15,900 | — | — |
| 2005-03-17 | $16.04 | $24.19 | 51,300 | — | — |
| 2005-03-16 | $16.07 | $24.23 | 53,500 | — | — |
| 2005-03-15 | $16.24 | $24.49 | 51,500 | — | — |
| 2005-03-14 | $16.36 | $24.67 | 50,000 | — | — |
| 2005-03-11 | $16.50 | $24.88 | 19,000 | — | — |
| 2005-03-10 | $16.55 | $24.95 | 46,300 | — | — |
| 2005-03-09 | $16.49 | $24.86 | 13,000 | — | — |
| 2005-03-08 | $16.60 | $25.03 | 31,400 | — | — |
| 2005-03-07 | $16.74 | $25.24 | 30,300 | — | — |
| 2005-03-04 | $16.85 | $25.26 | 34,500 | — | — |
| 2005-03-03 | $16.77 | $25.14 | 6,900 | — | — |
| 2005-03-02 | $16.72 | $25.06 | 36,400 | — | — |
| 2005-03-01 | $16.73 | $25.08 | 30,500 | — | — |
| 2005-02-28 | $16.69 | $25.02 | 42,400 | — | — |
| 2005-02-25 | $16.59 | $24.87 | 27,200 | — | — |
| 2005-02-24 | $16.53 | $24.78 | 22,200 | — | — |
| 2005-02-23 | $16.60 | $24.88 | 57,900 | — | — |
| 2005-02-22 | $16.50 | $24.73 | 39,300 | — | — |
| 2005-02-18 | $16.60 | $24.88 | 50,900 | — | — |
| 2005-02-17 | $16.70 | $25.03 | 43,600 | — | — |
| 2005-02-16 | $16.74 | $25.09 | 31,800 | — | — |
| 2005-02-15 | $16.71 | $25.05 | 27,500 | — | — |
| 2005-02-14 | $16.76 | $25.12 | 32,800 | — | — |
| 2005-02-11 | $16.79 | $25.17 | 28,000 | — | — |
| 2005-02-10 | $16.73 | $25.08 | 35,100 | — | — |
| 2005-02-09 | $16.70 | $25.03 | 38,400 | — | — |
| 2005-02-08 | $16.66 | $24.97 | 26,600 | — | — |
| 2005-02-07 | $16.62 | $24.91 | 26,600 | — | — |
| 2005-02-04 | $16.65 | $24.81 | 32,500 | — | — |
| 2005-02-03 | $16.60 | $24.73 | 32,900 | — | — |
| 2005-02-02 | $16.57 | $24.69 | 32,500 | — | — |
| 2005-02-01 | $16.54 | $24.65 | 16,800 | — | — |
| 2005-01-31 | $16.50 | $24.59 | 38,000 | — | — |
| 2005-01-28 | $16.53 | $24.63 | 30,000 | — | — |
| 2005-01-27 | $16.50 | $24.59 | 27,400 | — | — |
| 2005-01-26 | $16.46 | $24.53 | 33,100 | — | — |
| 2005-01-25 | $16.49 | $24.57 | 19,300 | — | — |
| 2005-01-24 | $16.50 | $24.59 | 32,100 | — | — |
| 2005-01-21 | $16.51 | $24.60 | 27,300 | — | — |
| 2005-01-20 | $16.52 | $24.62 | 23,600 | — | — |
| 2005-01-19 | $16.60 | $24.73 | 22,700 | — | — |
| 2005-01-18 | $16.55 | $24.66 | 26,000 | — | — |
| 2005-01-14 | $16.48 | $24.56 | 33,300 | — | — |
| 2005-01-13 | $16.47 | $24.54 | 43,800 | — | — |
| 2005-01-12 | $16.47 | $24.54 | 47,400 | — | — |
| 2005-01-11 | $16.43 | $24.48 | 18,100 | — | — |
| 2005-01-10 | $16.35 | $24.36 | 27,300 | — | — |
| 2005-01-07 | $16.42 | $24.47 | 25,700 | — | — |
| 2005-01-06 | $16.44 | $24.50 | 22,200 | — | — |
| 2005-01-05 | $16.55 | $24.51 | 70,300 | — | — |
| 2005-01-04 | $16.36 | $24.23 | 32,800 | — | — |
| 2005-01-03 | $16.36 | $24.23 | 21,100 | — | — |