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
- 1996-09-17 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 | $17.51 | $19.59 | 31,600 | — | — |
| 2005-12-29 | $17.61 | $19.70 | 81,800 | — | — |
| 2005-12-28 | $17.42 | $19.48 | 25,200 | — | — |
| 2005-12-27 | $17.43 | $19.50 | 43,000 | — | — |
| 2005-12-23 | $17.32 | $19.37 | 56,800 | — | — |
| 2005-12-22 | $17.18 | $19.22 | 48,000 | — | — |
| 2005-12-21 | $16.92 | $18.93 | 46,000 | — | — |
| 2005-12-20 | $17.17 | $19.20 | 18,800 | — | — |
| 2005-12-19 | $17.20 | $19.23 | 115,800 | — | — |
| 2005-12-16 | $16.96 | $18.96 | 28,400 | — | — |
| 2005-12-15 | $16.92 | $18.93 | 22,800 | — | — |
| 2005-12-14 | $16.93 | $18.94 | 21,400 | — | — |
| 2005-12-13 | $16.91 | $18.91 | 39,400 | — | — |
| 2005-12-12 | $16.79 | $18.78 | 21,600 | — | — |
| 2005-12-09 | $16.50 | $18.46 | 23,200 | — | — |
| 2005-12-08 | $16.21 | $18.13 | 124,200 | — | — |
| 2005-12-07 | $15.86 | $17.73 | 20,400 | — | — |
| 2005-12-06 | $15.91 | $17.79 | 31,200 | — | — |
| 2005-12-05 | $15.98 | $17.87 | 58,800 | — | — |
| 2005-12-02 | $16.06 | $17.96 | 56,000 | — | — |
| 2005-12-01 | $15.85 | $17.72 | 45,600 | — | — |
| 2005-11-30 | $15.78 | $17.64 | 30,600 | — | — |
| 2005-11-29 | $15.79 | $17.66 | 91,000 | — | — |
| 2005-11-28 | $15.63 | $17.48 | 75,600 | — | — |
| 2005-11-25 | $15.61 | $17.46 | 20,400 | — | — |
| 2005-11-23 | $15.83 | $17.70 | 50,800 | — | — |
| 2005-11-22 | $15.72 | $17.58 | 91,000 | — | — |
| 2005-11-21 | $15.75 | $17.61 | 90,800 | — | — |
| 2005-11-18 | $15.76 | $17.62 | 27,400 | — | — |
| 2005-11-17 | $15.78 | $17.64 | 38,200 | — | — |
| 2005-11-16 | $15.63 | $17.48 | 45,200 | — | — |
| 2005-11-15 | $15.69 | $17.54 | 60,400 | — | — |
| 2005-11-14 | $15.58 | $17.42 | 25,200 | — | — |
| 2005-11-11 | $15.63 | $17.48 | 26,400 | — | — |
| 2005-11-10 | $15.69 | $17.54 | 174,200 | — | — |
| 2005-11-09 | $15.53 | $17.37 | 36,600 | — | — |
| 2005-11-08 | $15.31 | $17.12 | 82,200 | — | — |
| 2005-11-07 | $15.48 | $17.31 | 67,600 | — | — |
| 2005-11-04 | $15.17 | $16.96 | 83,000 | — | — |
| 2005-11-03 | $15.65 | $17.50 | 169,400 | — | — |
| 2005-11-02 | $15.61 | $17.46 | 113,200 | — | — |
| 2005-11-01 | $15.14 | $16.93 | 250,600 | — | — |
| 2005-10-31 | $15.15 | $16.95 | 134,200 | — | — |
| 2005-10-28 | $15.15 | $16.95 | 53,400 | — | — |
| 2005-10-27 | $15.07 | $16.86 | 25,600 | — | — |
| 2005-10-26 | $15.23 | $17.04 | 81,600 | — | — |
| 2005-10-25 | $15.15 | $16.94 | 32,400 | — | — |
| 2005-10-24 | $15.20 | $17.00 | 32,600 | — | — |
| 2005-10-21 | $14.86 | $16.62 | 29,800 | — | — |
| 2005-10-20 | $15.20 | $17.00 | 38,600 | — | — |
| 2005-10-19 | $15.47 | $17.30 | 57,800 | — | — |
| 2005-10-18 | $15.83 | $17.70 | 57,200 | — | — |
| 2005-10-17 | $16.15 | $18.06 | 49,600 | — | — |
| 2005-10-14 | $16.17 | $18.09 | 50,000 | — | — |
| 2005-10-13 | $16.00 | $17.90 | 27,400 | — | — |
| 2005-10-12 | $16.05 | $17.95 | 129,000 | — | — |
| 2005-10-11 | $15.64 | $17.49 | 30,200 | — | — |
| 2005-10-10 | $15.94 | $17.83 | 9,600 | — | — |
| 2005-10-07 | $16.04 | $17.94 | 31,000 | — | — |
| 2005-10-06 | $15.60 | $17.45 | 131,800 | — | — |
| 2005-10-05 | $15.30 | $17.11 | 76,600 | — | — |
| 2005-10-04 | $15.18 | $16.97 | 75,200 | — | — |
| 2005-10-03 | $15.02 | $16.80 | 47,000 | — | — |
| 2005-09-30 | $15.19 | $16.99 | 30,600 | — | — |
| 2005-09-29 | $15.40 | $17.23 | 35,400 | — | — |
| 2005-09-28 | $15.23 | $17.03 | 39,200 | — | — |
| 2005-09-27 | $15.30 | $17.11 | 26,600 | — | — |
| 2005-09-26 | $15.35 | $17.17 | 43,400 | — | — |
| 2005-09-23 | $15.15 | $16.95 | 25,200 | — | — |
| 2005-09-22 | $15.24 | $17.05 | 19,200 | — | — |
| 2005-09-21 | $15.37 | $17.19 | 40,800 | — | — |
| 2005-09-20 | $15.22 | $17.02 | 29,000 | — | — |
| 2005-09-19 | $15.33 | $17.14 | 17,000 | — | — |
| 2005-09-16 | $15.35 | $17.17 | 51,600 | — | — |
| 2005-09-15 | $15.18 | $16.97 | 44,200 | — | — |
| 2005-09-14 | $15.25 | $17.06 | 78,200 | — | — |
| 2005-09-13 | $15.24 | $17.05 | 17,800 | — | — |
| 2005-09-12 | $15.48 | $17.31 | 27,000 | — | — |
| 2005-09-09 | $15.70 | $17.56 | 39,800 | — | — |
| 2005-09-08 | $15.60 | $17.44 | 51,600 | — | — |
| 2005-09-07 | $15.75 | $17.61 | 25,200 | — | — |
| 2005-09-06 | $15.66 | $17.51 | 57,200 | — | — |
| 2005-09-02 | $15.36 | $17.18 | 40,800 | — | — |
| 2005-09-01 | $15.42 | $17.24 | 80,200 | — | — |
| 2005-08-31 | $15.17 | $16.96 | 41,400 | — | — |
| 2005-08-30 | $14.62 | $16.35 | 43,400 | — | — |
| 2005-08-29 | $14.64 | $16.37 | 33,800 | — | — |
| 2005-08-26 | $14.63 | $16.36 | 11,200 | — | — |
| 2005-08-25 | $14.70 | $16.44 | 49,000 | — | — |
| 2005-08-24 | $14.69 | $16.43 | 53,800 | — | — |
| 2005-08-23 | $14.22 | $15.91 | 51,200 | — | — |
| 2005-08-22 | $14.25 | $15.94 | 13,400 | — | — |
| 2005-08-19 | $14.33 | $16.02 | 27,200 | — | — |
| 2005-08-18 | $14.46 | $16.17 | 18,600 | — | — |
| 2005-08-17 | $14.44 | $16.15 | 60,400 | — | — |
| 2005-08-16 | $14.68 | $16.41 | 18,000 | — | — |
| 2005-08-15 | $14.71 | $16.45 | 29,600 | — | — |
| 2005-08-12 | $14.94 | $16.71 | 30,800 | — | — |
| 2005-08-11 | $15.12 | $16.91 | 30,400 | — | — |
| 2005-08-10 | $14.83 | $16.58 | 72,400 | — | — |
| 2005-08-09 | $14.75 | $16.49 | 72,200 | — | — |
| 2005-08-08 | $14.69 | $16.43 | 96,800 | — | — |
| 2005-08-05 | $14.58 | $16.30 | 41,200 | — | — |
| 2005-08-04 | $14.90 | $16.67 | 33,800 | — | — |
| 2005-08-03 | $15.00 | $16.78 | 55,600 | — | — |
| 2005-08-02 | $14.52 | $16.24 | 19,000 | — | — |
| 2005-08-01 | $14.63 | $16.36 | 50,000 | — | — |
| 2005-07-29 | $14.52 | $16.24 | 25,400 | — | — |
| 2005-07-28 | $14.44 | $16.15 | 21,600 | — | — |
| 2005-07-27 | $14.21 | $15.89 | 13,000 | — | — |
| 2005-07-26 | $13.95 | $15.60 | 17,400 | — | — |
| 2005-07-25 | $14.00 | $15.66 | 26,400 | — | — |
| 2005-07-22 | $14.08 | $15.74 | 19,800 | — | — |
| 2005-07-21 | $14.28 | $15.97 | 35,600 | — | — |
| 2005-07-20 | $14.19 | $15.87 | 53,200 | — | — |
| 2005-07-19 | $14.07 | $15.73 | 21,000 | — | — |
| 2005-07-18 | $14.20 | $15.88 | 24,400 | — | — |
| 2005-07-15 | $14.22 | $15.91 | 33,200 | — | — |
| 2005-07-14 | $14.28 | $15.97 | 199,000 | — | — |
| 2005-07-13 | $14.29 | $15.98 | 19,400 | — | — |
| 2005-07-12 | $14.27 | $15.96 | 25,800 | — | — |
| 2005-07-11 | $14.16 | $15.84 | 24,600 | — | — |
| 2005-07-08 | $14.04 | $15.70 | 33,200 | — | — |
| 2005-07-07 | $14.05 | $15.71 | 20,800 | — | — |
| 2005-07-06 | $14.05 | $15.72 | 26,200 | — | — |
| 2005-07-05 | $14.21 | $15.89 | 28,400 | — | — |
| 2005-07-01 | $14.08 | $15.75 | 17,800 | — | — |
| 2005-06-30 | $14.23 | $15.91 | 20,200 | — | — |
| 2005-06-29 | $14.13 | $15.80 | 16,200 | — | — |
| 2005-06-28 | $14.20 | $15.88 | 33,200 | — | — |
| 2005-06-27 | $14.10 | $15.77 | 18,400 | — | — |
| 2005-06-24 | $14.16 | $15.84 | 31,400 | — | — |
| 2005-06-23 | $13.99 | $15.65 | 26,400 | — | — |
| 2005-06-22 | $14.18 | $15.86 | 76,600 | — | — |
| 2005-06-21 | $14.16 | $15.83 | 60,000 | — | — |
| 2005-06-20 | $14.10 | $15.77 | 29,400 | — | — |
| 2005-06-17 | $14.21 | $15.89 | 55,000 | — | — |
| 2005-06-16 | $13.82 | $15.46 | 18,600 | — | — |
| 2005-06-15 | $13.61 | $15.22 | 58,600 | — | — |
| 2005-06-14 | $13.74 | $15.36 | 29,400 | — | — |
| 2005-06-13 | $13.41 | $14.99 | 40,800 | — | — |
| 2005-06-10 | $13.20 | $14.76 | 25,000 | — | — |
| 2005-06-09 | $13.31 | $14.89 | 35,200 | — | — |
| 2005-06-08 | $13.29 | $14.87 | 21,800 | — | — |
| 2005-06-07 | $13.28 | $14.85 | 19,200 | — | — |
| 2005-06-06 | $13.38 | $14.96 | 29,800 | — | — |
| 2005-06-03 | $13.35 | $14.93 | 38,400 | — | — |
| 2005-06-02 | $13.41 | $15.00 | 89,600 | — | — |
| 2005-06-01 | $13.27 | $14.84 | 52,800 | — | — |
| 2005-05-31 | $13.16 | $14.72 | 43,400 | — | — |
| 2005-05-27 | $13.47 | $15.06 | 60,000 | — | — |
| 2005-05-26 | $13.52 | $15.12 | 23,200 | — | — |
| 2005-05-25 | $13.51 | $15.11 | 37,200 | — | — |
| 2005-05-24 | $13.43 | $15.02 | 24,800 | — | — |
| 2005-05-23 | $13.43 | $15.02 | 226,800 | — | — |
| 2005-05-20 | $13.31 | $14.88 | 53,400 | — | — |
| 2005-05-19 | $13.64 | $14.98 | 29,800 | — | — |
| 2005-05-18 | $13.69 | $15.04 | 276,200 | — | — |
| 2005-05-17 | $13.54 | $14.87 | 168,000 | — | — |
| 2005-05-16 | $13.56 | $14.90 | 43,400 | — | — |
| 2005-05-13 | $13.65 | $15.00 | 42,800 | — | — |
| 2005-05-12 | $13.73 | $15.08 | 55,800 | — | — |
| 2005-05-11 | $13.90 | $15.27 | 67,000 | — | — |
| 2005-05-10 | $13.78 | $15.14 | 35,400 | — | — |
| 2005-05-09 | $13.69 | $15.04 | 100,800 | — | — |
| 2005-05-06 | $13.68 | $15.03 | 114,600 | — | — |
| 2005-05-05 | $13.30 | $14.62 | 277,000 | — | — |
| 2005-05-04 | $13.03 | $14.31 | 348,600 | — | — |
| 2005-05-03 | $13.30 | $14.61 | 49,800 | — | — |
| 2005-05-02 | $13.32 | $14.64 | 23,200 | — | — |
| 2005-04-29 | $13.40 | $14.73 | 53,400 | — | — |
| 2005-04-28 | $13.33 | $14.65 | 46,600 | — | — |
| 2005-04-27 | $13.31 | $14.62 | 46,400 | — | — |
| 2005-04-26 | $13.54 | $14.87 | 45,600 | — | — |
| 2005-04-25 | $13.62 | $14.96 | 20,600 | — | — |
| 2005-04-22 | $13.55 | $14.88 | 34,000 | — | — |
| 2005-04-21 | $13.53 | $14.86 | 22,600 | — | — |
| 2005-04-20 | $13.56 | $14.90 | 31,200 | — | — |
| 2005-04-19 | $13.73 | $15.08 | 23,400 | — | — |
| 2005-04-18 | $13.50 | $14.84 | 26,800 | — | — |
| 2005-04-15 | $13.64 | $14.99 | 32,600 | — | — |
| 2005-04-14 | $13.60 | $14.95 | 32,800 | — | — |
| 2005-04-13 | $13.78 | $15.14 | 35,000 | — | — |
| 2005-04-12 | $13.85 | $15.21 | 189,600 | — | — |
| 2005-04-11 | $13.88 | $15.25 | 24,200 | — | — |
| 2005-04-08 | $13.80 | $15.17 | 23,200 | — | — |
| 2005-04-07 | $13.84 | $15.21 | 191,400 | — | — |
| 2005-04-06 | $13.65 | $14.99 | 80,600 | — | — |
| 2005-04-05 | $13.71 | $15.06 | 45,400 | — | — |
| 2005-04-04 | $13.47 | $14.80 | 40,400 | — | — |
| 2005-04-01 | $13.63 | $14.98 | 111,200 | — | — |
| 2005-03-31 | $13.59 | $14.93 | 62,000 | — | — |
| 2005-03-30 | $13.65 | $14.99 | 71,000 | — | — |
| 2005-03-29 | $13.48 | $14.81 | 70,000 | — | — |
| 2005-03-28 | $13.64 | $14.99 | 48,400 | — | — |
| 2005-03-24 | $13.67 | $15.02 | 48,000 | — | — |
| 2005-03-23 | $13.69 | $15.04 | 40,000 | — | — |
| 2005-03-22 | $13.91 | $15.28 | 62,200 | — | — |
| 2005-03-21 | $14.02 | $15.41 | 66,600 | — | — |
| 2005-03-18 | $14.15 | $15.54 | 50,800 | — | — |
| 2005-03-17 | $14.26 | $15.67 | 253,600 | — | — |
| 2005-03-16 | $14.31 | $15.72 | 22,000 | — | — |
| 2005-03-15 | $14.38 | $15.80 | 119,200 | — | — |
| 2005-03-14 | $14.46 | $15.89 | 45,400 | — | — |
| 2005-03-11 | $14.39 | $15.81 | 38,800 | — | — |
| 2005-03-10 | $14.53 | $15.96 | 69,600 | — | — |
| 2005-03-09 | $14.59 | $16.03 | 41,800 | — | — |
| 2005-03-08 | $14.67 | $16.12 | 164,200 | — | — |
| 2005-03-07 | $14.68 | $16.13 | 272,800 | — | — |
| 2005-03-04 | $14.54 | $15.98 | 206,800 | — | — |
| 2005-03-03 | $14.50 | $15.93 | 85,600 | — | — |
| 2005-03-02 | $14.74 | $16.19 | 80,600 | — | — |
| 2005-03-01 | $14.97 | $16.45 | 82,400 | — | — |
| 2005-02-28 | $14.91 | $16.38 | 251,200 | — | — |
| 2005-02-25 | $14.72 | $16.17 | 68,000 | — | — |
| 2005-02-24 | $14.94 | $16.42 | 136,600 | — | — |
| 2005-02-23 | $14.14 | $15.53 | 44,200 | — | — |
| 2005-02-22 | $14.20 | $15.60 | 171,600 | — | — |
| 2005-02-18 | $14.22 | $15.62 | 29,200 | — | — |
| 2005-02-17 | $14.11 | $15.50 | 145,400 | — | — |
| 2005-02-16 | $14.09 | $15.48 | 53,000 | — | — |
| 2005-02-15 | $14.16 | $15.56 | 51,200 | — | — |
| 2005-02-14 | $14.01 | $15.40 | 76,600 | — | — |
| 2005-02-11 | $13.93 | $15.30 | 29,400 | — | — |
| 2005-02-10 | $13.88 | $15.25 | 31,000 | — | — |
| 2005-02-09 | $13.79 | $15.15 | 80,600 | — | — |
| 2005-02-08 | $13.60 | $14.95 | 66,400 | — | — |
| 2005-02-07 | $13.49 | $14.82 | 30,600 | — | — |
| 2005-02-04 | $13.42 | $14.74 | 58,000 | — | — |
| 2005-02-03 | $13.30 | $14.61 | 61,000 | — | — |
| 2005-02-02 | $13.40 | $14.72 | 63,200 | — | — |
| 2005-02-01 | $13.47 | $14.80 | 92,000 | — | — |
| 2005-01-31 | $13.49 | $14.82 | 102,200 | — | — |
| 2005-01-28 | $13.40 | $14.73 | 130,400 | — | — |
| 2005-01-27 | $13.25 | $14.56 | 117,800 | — | — |
| 2005-01-26 | $13.41 | $14.73 | 55,200 | — | — |
| 2005-01-25 | $13.20 | $14.50 | 65,800 | — | — |
| 2005-01-24 | $13.10 | $14.39 | 79,000 | — | — |
| 2005-01-21 | $13.06 | $14.35 | 146,000 | — | — |
| 2005-01-20 | $12.63 | $13.87 | 46,800 | — | — |
| 2005-01-19 | $12.60 | $13.84 | 162,600 | — | — |
| 2005-01-18 | $12.65 | $13.90 | 61,200 | — | — |
| 2005-01-14 | $12.58 | $13.82 | 21,000 | — | — |
| 2005-01-13 | $12.69 | $13.95 | 39,200 | — | — |
| 2005-01-12 | $12.85 | $14.12 | 30,200 | — | — |
| 2005-01-11 | $12.55 | $13.79 | 37,200 | — | — |
| 2005-01-10 | $12.64 | $13.89 | 182,600 | — | — |
| 2005-01-07 | $12.67 | $13.92 | 67,000 | — | — |
| 2005-01-06 | $12.79 | $14.06 | 47,600 | — | — |
| 2005-01-05 | $12.97 | $14.25 | 49,800 | — | — |
| 2005-01-04 | $13.09 | $14.38 | 109,400 | — | — |
| 2005-01-03 | $13.37 | $14.69 | 19,600 | — | — |