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
- 2004-08-16 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 | $15.40 | $16.80 | 798,100 | — | — |
| 2005-12-29 | $15.09 | $16.46 | 202,700 | — | — |
| 2005-12-28 | $15.10 | $16.47 | 109,500 | — | — |
| 2005-12-27 | $15.23 | $16.61 | 243,600 | — | — |
| 2005-12-23 | $15.15 | $16.52 | 114,400 | — | — |
| 2005-12-22 | $15.20 | $16.58 | 208,300 | — | — |
| 2005-12-21 | $15.20 | $16.58 | 286,400 | — | — |
| 2005-12-20 | $14.77 | $16.11 | 199,600 | — | — |
| 2005-12-19 | $14.80 | $16.14 | 213,300 | — | — |
| 2005-12-16 | $14.87 | $16.22 | 362,200 | — | — |
| 2005-12-15 | $14.80 | $16.14 | 209,200 | — | — |
| 2005-12-14 | $14.90 | $16.25 | 255,300 | — | — |
| 2005-12-13 | $14.95 | $16.30 | 355,000 | — | — |
| 2005-12-12 | $15.29 | $16.43 | 408,900 | — | — |
| 2005-12-09 | $15.15 | $16.28 | 354,500 | — | — |
| 2005-12-08 | $15.03 | $16.15 | 525,000 | — | — |
| 2005-12-07 | $14.89 | $16.00 | 662,500 | — | — |
| 2005-12-06 | $15.02 | $16.14 | 2,874,100 | — | — |
| 2005-12-05 | $14.57 | $15.65 | 589,700 | — | — |
| 2005-12-02 | $14.78 | $15.88 | 280,400 | — | — |
| 2005-12-01 | $15.05 | $16.17 | 235,000 | — | — |
| 2005-11-30 | $15.24 | $16.37 | 475,900 | — | — |
| 2005-11-29 | $15.12 | $16.24 | 184,800 | — | — |
| 2005-11-28 | $14.49 | $15.57 | 243,200 | — | — |
| 2005-11-25 | $15.07 | $16.19 | 15,000 | — | — |
| 2005-11-23 | $15.04 | $16.16 | 110,900 | — | — |
| 2005-11-22 | $14.90 | $16.01 | 141,900 | — | — |
| 2005-11-21 | $14.52 | $15.60 | 65,600 | — | — |
| 2005-11-18 | $14.42 | $15.49 | 82,000 | — | — |
| 2005-11-17 | $14.14 | $15.19 | 122,400 | — | — |
| 2005-11-16 | $13.81 | $14.84 | 116,900 | — | — |
| 2005-11-15 | $14.01 | $15.05 | 56,400 | — | — |
| 2005-11-14 | $14.05 | $15.09 | 63,000 | — | — |
| 2005-11-11 | $14.11 | $15.16 | 58,200 | — | — |
| 2005-11-10 | $14.05 | $15.09 | 93,100 | — | — |
| 2005-11-09 | $13.72 | $14.74 | 136,400 | — | — |
| 2005-11-08 | $13.14 | $14.12 | 183,400 | — | — |
| 2005-11-07 | $13.49 | $14.49 | 108,100 | — | — |
| 2005-11-04 | $13.90 | $14.93 | 100,500 | — | — |
| 2005-11-03 | $14.02 | $15.06 | 84,000 | — | — |
| 2005-11-02 | $14.25 | $15.31 | 103,000 | — | — |
| 2005-11-01 | $14.32 | $15.38 | 81,900 | — | — |
| 2005-10-31 | $14.60 | $15.69 | 138,100 | — | — |
| 2005-10-28 | $14.54 | $15.62 | 147,600 | — | — |
| 2005-10-27 | $13.94 | $14.98 | 56,100 | — | — |
| 2005-10-26 | $13.90 | $14.93 | 79,500 | — | — |
| 2005-10-25 | $14.03 | $15.07 | 112,800 | — | — |
| 2005-10-24 | $14.35 | $15.42 | 50,900 | — | — |
| 2005-10-21 | $13.90 | $14.93 | 77,800 | — | — |
| 2005-10-20 | $13.83 | $14.86 | 62,400 | — | — |
| 2005-10-19 | $14.27 | $15.33 | 159,700 | — | — |
| 2005-10-18 | $14.36 | $15.43 | 299,700 | — | — |
| 2005-10-17 | $14.60 | $15.69 | 198,800 | — | — |
| 2005-10-14 | $14.31 | $15.37 | 76,400 | — | — |
| 2005-10-13 | $13.82 | $14.85 | 213,800 | — | — |
| 2005-10-12 | $13.91 | $14.94 | 367,700 | — | — |
| 2005-10-11 | $14.33 | $15.40 | 106,500 | — | — |
| 2005-10-10 | $14.93 | $16.04 | 86,000 | — | — |
| 2005-10-07 | $14.95 | $16.06 | 89,900 | — | — |
| 2005-10-06 | $14.98 | $16.09 | 118,200 | — | — |
| 2005-10-05 | $14.96 | $16.07 | 109,900 | — | — |
| 2005-10-04 | $15.15 | $16.28 | 139,900 | — | — |
| 2005-10-03 | $15.20 | $16.33 | 126,400 | — | — |
| 2005-09-30 | $15.38 | $16.52 | 506,700 | — | — |
| 2005-09-29 | $15.15 | $16.28 | 50,200 | — | — |
| 2005-09-28 | $14.83 | $15.93 | 89,200 | — | — |
| 2005-09-27 | $15.05 | $16.17 | 55,300 | — | — |
| 2005-09-26 | $15.31 | $16.45 | 55,400 | — | — |
| 2005-09-23 | $15.22 | $16.35 | 41,500 | — | — |
| 2005-09-22 | $15.03 | $16.15 | 56,000 | — | — |
| 2005-09-21 | $14.95 | $16.06 | 74,400 | — | — |
| 2005-09-20 | $15.12 | $16.24 | 124,000 | — | — |
| 2005-09-19 | $14.99 | $16.10 | 130,000 | — | — |
| 2005-09-16 | $15.48 | $16.63 | 220,100 | — | — |
| 2005-09-15 | $15.25 | $16.38 | 94,700 | — | — |
| 2005-09-14 | $15.19 | $16.32 | 173,800 | — | — |
| 2005-09-13 | $15.37 | $16.51 | 108,100 | — | — |
| 2005-09-12 | $15.75 | $16.68 | 307,000 | — | — |
| 2005-09-09 | $15.94 | $16.88 | 129,000 | — | — |
| 2005-09-08 | $15.55 | $16.46 | 194,300 | — | — |
| 2005-09-07 | $15.58 | $16.50 | 241,500 | — | — |
| 2005-09-06 | $15.76 | $16.69 | 59,700 | — | — |
| 2005-09-02 | $14.94 | $15.82 | 66,600 | — | — |
| 2005-09-01 | $14.99 | $15.87 | 105,500 | — | — |
| 2005-08-31 | $14.92 | $15.80 | 1,013,700 | — | — |
| 2005-08-30 | $14.99 | $15.87 | 497,800 | — | — |
| 2005-08-29 | $15.07 | $15.96 | 158,800 | — | — |
| 2005-08-26 | $14.92 | $15.80 | 233,600 | — | — |
| 2005-08-25 | $15.11 | $16.00 | 76,200 | — | — |
| 2005-08-24 | $14.95 | $15.83 | 151,400 | — | — |
| 2005-08-23 | $14.80 | $15.67 | 194,300 | — | — |
| 2005-08-22 | $14.80 | $15.67 | 133,600 | — | — |
| 2005-08-19 | $14.90 | $15.78 | 104,700 | — | — |
| 2005-08-18 | $15.03 | $15.91 | 112,700 | — | — |
| 2005-08-17 | $14.90 | $15.78 | 156,300 | — | — |
| 2005-08-16 | $15.28 | $16.18 | 1,129,400 | — | — |
| 2005-08-15 | $14.98 | $15.86 | 108,400 | — | — |
| 2005-08-12 | $14.80 | $15.67 | 123,200 | — | — |
| 2005-08-11 | $15.25 | $16.15 | 99,500 | — | — |
| 2005-08-10 | $15.41 | $16.32 | 102,200 | — | — |
| 2005-08-09 | $14.70 | $15.56 | 60,700 | — | — |
| 2005-08-08 | $14.78 | $15.65 | 165,200 | — | — |
| 2005-08-05 | $14.98 | $15.86 | 144,200 | — | — |
| 2005-08-04 | $15.71 | $16.63 | 59,100 | — | — |
| 2005-08-03 | $16.19 | $17.14 | 50,200 | — | — |
| 2005-08-02 | $16.20 | $17.15 | 192,100 | — | — |
| 2005-08-01 | $16.20 | $17.15 | 174,800 | — | — |
| 2005-07-29 | $16.14 | $17.09 | 68,700 | — | — |
| 2005-07-28 | $16.24 | $17.19 | 245,300 | — | — |
| 2005-07-27 | $16.15 | $17.10 | 196,000 | — | — |
| 2005-07-26 | $16.15 | $17.10 | 273,100 | — | — |
| 2005-07-25 | $15.96 | $16.90 | 138,200 | — | — |
| 2005-07-22 | $16.10 | $17.05 | 57,400 | — | — |
| 2005-07-21 | $16.02 | $16.96 | 58,800 | — | — |
| 2005-07-20 | $16.56 | $17.53 | 61,600 | — | — |
| 2005-07-19 | $16.10 | $17.05 | 38,100 | — | — |
| 2005-07-18 | $15.80 | $16.73 | 53,100 | — | — |
| 2005-07-15 | $15.71 | $16.63 | 88,700 | — | — |
| 2005-07-14 | $15.66 | $16.58 | 107,900 | — | — |
| 2005-07-13 | $15.96 | $16.90 | 152,700 | — | — |
| 2005-07-12 | $15.91 | $16.85 | 59,700 | — | — |
| 2005-07-11 | $15.83 | $16.76 | 163,100 | — | — |
| 2005-07-08 | $15.10 | $15.99 | 56,700 | — | — |
| 2005-07-07 | $14.85 | $15.72 | 67,900 | — | — |
| 2005-07-06 | $14.55 | $15.41 | 260,200 | — | — |
| 2005-07-05 | $14.90 | $15.78 | 86,900 | — | — |
| 2005-07-01 | $14.57 | $15.43 | 26,000 | — | — |
| 2005-06-30 | $14.33 | $15.17 | 228,900 | — | — |
| 2005-06-29 | $14.63 | $15.49 | 51,100 | — | — |
| 2005-06-28 | $14.68 | $15.54 | 67,100 | — | — |
| 2005-06-27 | $14.49 | $15.34 | 85,900 | — | — |
| 2005-06-24 | $14.46 | $15.31 | 748,800 | — | — |
| 2005-06-23 | $14.05 | $14.88 | 101,900 | — | — |
| 2005-06-22 | $14.23 | $15.07 | 48,300 | — | — |
| 2005-06-21 | $14.14 | $14.97 | 321,800 | — | — |
| 2005-06-20 | $13.80 | $14.61 | 216,300 | — | — |
| 2005-06-17 | $14.10 | $14.93 | 210,800 | — | — |
| 2005-06-16 | $14.13 | $14.96 | 128,000 | — | — |
| 2005-06-15 | $14.25 | $15.09 | 162,000 | — | — |
| 2005-06-14 | $14.41 | $15.26 | 69,400 | — | — |
| 2005-06-13 | $14.37 | $15.21 | 91,700 | — | — |
| 2005-06-10 | $14.26 | $14.86 | 76,400 | — | — |
| 2005-06-09 | $14.24 | $14.84 | 50,700 | — | — |
| 2005-06-08 | $14.40 | $15.00 | 31,200 | — | — |
| 2005-06-07 | $14.45 | $15.05 | 312,200 | — | — |
| 2005-06-06 | $14.37 | $14.97 | 226,200 | — | — |
| 2005-06-03 | $14.15 | $14.74 | 104,700 | — | — |
| 2005-06-02 | $14.08 | $14.67 | 98,500 | — | — |
| 2005-06-01 | $14.09 | $14.68 | 232,300 | — | — |
| 2005-05-31 | $14.40 | $15.00 | 796,800 | — | — |
| 2005-05-27 | $14.18 | $14.77 | 121,700 | — | — |
| 2005-05-26 | $13.85 | $14.43 | 155,900 | — | — |
| 2005-05-25 | $13.62 | $14.19 | 144,800 | — | — |
| 2005-05-24 | $13.65 | $14.22 | 136,500 | — | — |
| 2005-05-23 | $13.53 | $14.10 | 117,400 | — | — |
| 2005-05-20 | $13.21 | $13.76 | 203,400 | — | — |
| 2005-05-19 | $13.15 | $13.70 | 34,800 | — | — |
| 2005-05-18 | $13.06 | $13.61 | 82,600 | — | — |
| 2005-05-17 | $12.92 | $13.46 | 67,000 | — | — |
| 2005-05-16 | $12.87 | $13.41 | 98,900 | — | — |
| 2005-05-13 | $12.85 | $13.39 | 174,200 | — | — |
| 2005-05-12 | $12.62 | $13.15 | 135,800 | — | — |
| 2005-05-11 | $12.81 | $13.35 | 381,100 | — | — |
| 2005-05-10 | $12.90 | $13.44 | 191,300 | — | — |
| 2005-05-09 | $12.95 | $13.49 | 82,800 | — | — |
| 2005-05-06 | $12.83 | $13.37 | 441,900 | — | — |
| 2005-05-05 | $12.89 | $13.43 | 142,500 | — | — |
| 2005-05-04 | $12.90 | $13.44 | 73,200 | — | — |
| 2005-05-03 | $13.01 | $13.55 | 80,100 | — | — |
| 2005-05-02 | $13.00 | $13.54 | 35,400 | — | — |
| 2005-04-29 | $13.00 | $13.54 | 68,800 | — | — |
| 2005-04-28 | $12.92 | $13.46 | 29,700 | — | — |
| 2005-04-27 | $13.04 | $13.59 | 31,600 | — | — |
| 2005-04-26 | $12.94 | $13.48 | 150,900 | — | — |
| 2005-04-25 | $13.17 | $13.72 | 118,400 | — | — |
| 2005-04-22 | $12.82 | $13.36 | 120,900 | — | — |
| 2005-04-21 | $13.10 | $13.65 | 44,800 | — | — |
| 2005-04-20 | $13.12 | $13.67 | 176,800 | — | — |
| 2005-04-19 | $13.15 | $13.70 | 70,800 | — | — |
| 2005-04-18 | $13.13 | $13.68 | 53,000 | — | — |
| 2005-04-15 | $13.08 | $13.63 | 35,600 | — | — |
| 2005-04-14 | $13.28 | $13.84 | 180,600 | — | — |
| 2005-04-13 | $13.31 | $13.87 | 509,700 | — | — |
| 2005-04-12 | $13.10 | $13.65 | 48,700 | — | — |
| 2005-04-11 | $13.01 | $13.55 | 27,600 | — | — |
| 2005-04-08 | $13.06 | $13.61 | 51,400 | — | — |
| 2005-04-07 | $13.30 | $13.86 | 302,800 | — | — |
| 2005-04-06 | $13.19 | $13.74 | 46,500 | — | — |
| 2005-04-05 | $13.16 | $13.71 | 29,800 | — | — |
| 2005-04-04 | $12.99 | $13.53 | 60,200 | — | — |
| 2005-04-01 | $12.99 | $13.53 | 106,000 | — | — |
| 2005-03-31 | $13.50 | $14.06 | 158,700 | — | — |
| 2005-03-30 | $13.36 | $13.92 | 74,600 | — | — |
| 2005-03-29 | $12.80 | $13.34 | 88,300 | — | — |
| 2005-03-28 | $12.77 | $13.30 | 33,100 | — | — |
| 2005-03-24 | $12.97 | $13.51 | 54,000 | — | — |
| 2005-03-23 | $13.06 | $13.61 | 184,200 | — | — |
| 2005-03-22 | $13.28 | $13.84 | 60,600 | — | — |
| 2005-03-21 | $13.44 | $14.00 | 137,000 | — | — |
| 2005-03-18 | $13.61 | $14.18 | 268,800 | — | — |
| 2005-03-17 | $13.50 | $14.06 | 54,400 | — | — |
| 2005-03-16 | $13.38 | $13.94 | 49,700 | — | — |
| 2005-03-15 | $13.51 | $14.08 | 31,000 | — | — |
| 2005-03-14 | $13.70 | $14.27 | 24,600 | — | — |
| 2005-03-11 | $13.75 | $14.33 | 70,500 | — | — |
| 2005-03-10 | $13.98 | $14.33 | 41,300 | — | — |
| 2005-03-09 | $14.05 | $14.40 | 90,700 | — | — |
| 2005-03-08 | $14.10 | $14.45 | 36,300 | — | — |
| 2005-03-07 | $14.05 | $14.40 | 134,200 | — | — |
| 2005-03-04 | $14.08 | $14.43 | 104,600 | — | — |
| 2005-03-03 | $13.90 | $14.25 | 51,700 | — | — |
| 2005-03-02 | $14.04 | $14.39 | 60,700 | — | — |
| 2005-03-01 | $14.00 | $14.35 | 99,000 | — | — |
| 2005-02-28 | $13.90 | $14.25 | 102,500 | — | — |
| 2005-02-25 | $14.00 | $14.35 | 112,000 | — | — |
| 2005-02-24 | $13.80 | $14.14 | 227,200 | — | — |
| 2005-02-23 | $13.80 | $14.14 | 60,400 | — | — |
| 2005-02-22 | $13.71 | $14.05 | 75,400 | — | — |
| 2005-02-18 | $13.98 | $14.33 | 230,400 | — | — |
| 2005-02-17 | $14.03 | $14.38 | 102,200 | — | — |
| 2005-02-16 | $14.03 | $14.38 | 135,200 | — | — |
| 2005-02-15 | $13.65 | $13.99 | 82,800 | — | — |
| 2005-02-14 | $13.79 | $14.13 | 68,000 | — | — |
| 2005-02-11 | $13.84 | $14.18 | 84,100 | — | — |
| 2005-02-10 | $13.52 | $13.86 | 90,200 | — | — |
| 2005-02-09 | $13.29 | $13.62 | 87,300 | — | — |
| 2005-02-08 | $13.35 | $13.68 | 65,200 | — | — |
| 2005-02-07 | $13.27 | $13.60 | 65,300 | — | — |
| 2005-02-04 | $13.20 | $13.53 | 175,800 | — | — |
| 2005-02-03 | $13.00 | $13.32 | 76,800 | — | — |
| 2005-02-02 | $12.96 | $13.28 | 162,300 | — | — |
| 2005-02-01 | $13.05 | $13.37 | 283,000 | — | — |
| 2005-01-31 | $12.97 | $13.29 | 208,200 | — | — |
| 2005-01-28 | $12.94 | $13.26 | 114,800 | — | — |
| 2005-01-27 | $13.00 | $13.32 | 61,500 | — | — |
| 2005-01-26 | $12.95 | $13.27 | 94,400 | — | — |
| 2005-01-25 | $13.11 | $13.44 | 246,300 | — | — |
| 2005-01-24 | $13.23 | $13.56 | 161,900 | — | — |
| 2005-01-21 | $13.18 | $13.51 | 64,500 | — | — |
| 2005-01-20 | $13.15 | $13.48 | 229,000 | — | — |
| 2005-01-19 | $13.30 | $13.63 | 1,628,200 | — | — |
| 2005-01-18 | $13.25 | $13.58 | 790,700 | — | — |
| 2005-01-14 | $13.86 | $14.20 | 525,800 | — | — |
| 2005-01-13 | $13.05 | $13.37 | 281,100 | — | — |
| 2005-01-12 | $13.50 | $13.84 | 120,200 | — | — |
| 2005-01-11 | $13.46 | $13.79 | 41,800 | — | — |
| 2005-01-10 | $13.41 | $13.74 | 123,200 | — | — |
| 2005-01-07 | $13.76 | $14.10 | 68,600 | — | — |
| 2005-01-06 | $13.45 | $13.78 | 60,800 | — | — |
| 2005-01-05 | $13.00 | $13.32 | 77,800 | — | — |
| 2005-01-04 | $13.42 | $13.75 | 74,700 | — | — |
| 2005-01-03 | $13.29 | $13.62 | 157,500 | — | — |