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
- 1986-11-05 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 | $15.22 | $15.36 | 198,533 | — | — |
| 2005-12-29 | $15.53 | $15.67 | 232,000 | — | — |
| 2005-12-28 | $15.36 | $15.50 | 165,200 | — | — |
| 2005-12-27 | $15.26 | $15.41 | 265,467 | — | — |
| 2005-12-23 | $15.62 | $15.77 | 161,867 | — | — |
| 2005-12-22 | $15.46 | $15.60 | 253,333 | — | — |
| 2005-12-21 | $15.37 | $15.51 | 420,267 | — | — |
| 2005-12-20 | $14.72 | $14.85 | 218,400 | — | — |
| 2005-12-19 | $14.80 | $14.92 | 366,533 | — | — |
| 2005-12-16 | $14.79 | $14.91 | 718,533 | — | — |
| 2005-12-15 | $14.94 | $15.06 | 416,800 | — | — |
| 2005-12-14 | $15.05 | $15.18 | 541,600 | — | — |
| 2005-12-13 | $14.99 | $15.11 | 682,000 | — | — |
| 2005-12-12 | $15.34 | $15.47 | 394,533 | — | — |
| 2005-12-09 | $15.29 | $15.41 | 347,200 | — | — |
| 2005-12-08 | $15.29 | $15.42 | 487,200 | — | — |
| 2005-12-07 | $15.44 | $15.57 | 708,667 | — | — |
| 2005-12-06 | $15.82 | $15.95 | 260,667 | — | — |
| 2005-12-05 | $15.82 | $15.95 | 353,067 | — | — |
| 2005-12-02 | $15.95 | $16.08 | 347,867 | — | — |
| 2005-12-01 | $16.12 | $16.25 | 442,000 | — | — |
| 2005-11-30 | $15.98 | $16.12 | 602,000 | — | — |
| 2005-11-29 | $16.07 | $16.20 | 660,267 | — | — |
| 2005-11-28 | $15.98 | $16.11 | 406,533 | — | — |
| 2005-11-25 | $16.31 | $16.45 | 139,067 | — | — |
| 2005-11-23 | $16.28 | $16.41 | 489,200 | — | — |
| 2005-11-22 | $16.61 | $16.75 | 563,733 | — | — |
| 2005-11-21 | $16.42 | $16.56 | 738,933 | — | — |
| 2005-11-18 | $15.97 | $16.10 | 433,867 | — | — |
| 2005-11-17 | $15.53 | $15.65 | 163,733 | — | — |
| 2005-11-16 | $15.55 | $15.68 | 272,667 | — | — |
| 2005-11-15 | $15.52 | $15.65 | 399,733 | — | — |
| 2005-11-14 | $15.59 | $15.72 | 261,200 | — | — |
| 2005-11-11 | $15.57 | $15.70 | 284,133 | — | — |
| 2005-11-10 | $15.35 | $15.48 | 180,800 | — | — |
| 2005-11-09 | $15.06 | $15.19 | 240,000 | — | — |
| 2005-11-08 | $15.00 | $15.13 | 255,600 | — | — |
| 2005-11-07 | $15.17 | $15.30 | 276,533 | — | — |
| 2005-11-04 | $15.21 | $15.34 | 351,200 | — | — |
| 2005-11-03 | $15.54 | $15.67 | 268,000 | — | — |
| 2005-11-02 | $15.35 | $15.48 | 478,667 | — | — |
| 2005-11-01 | $14.98 | $15.10 | 392,400 | — | — |
| 2005-10-31 | $14.81 | $14.94 | 421,867 | — | — |
| 2005-10-28 | $14.42 | $14.54 | 771,200 | — | — |
| 2005-10-27 | $14.15 | $14.26 | 995,867 | — | — |
| 2005-10-26 | $14.42 | $14.54 | 425,333 | — | — |
| 2005-10-25 | $14.51 | $14.63 | 447,467 | — | — |
| 2005-10-24 | $14.44 | $14.56 | 985,200 | — | — |
| 2005-10-21 | $14.48 | $14.60 | 968,000 | — | — |
| 2005-10-20 | $14.65 | $14.77 | 775,867 | — | — |
| 2005-10-19 | $14.63 | $14.75 | 515,200 | — | — |
| 2005-10-18 | $14.67 | $14.79 | 254,667 | — | — |
| 2005-10-17 | $15.11 | $15.24 | 403,733 | — | — |
| 2005-10-14 | $15.16 | $15.28 | 296,000 | — | — |
| 2005-10-13 | $14.76 | $14.88 | 389,333 | — | — |
| 2005-10-12 | $14.73 | $14.85 | 465,467 | — | — |
| 2005-10-11 | $15.20 | $15.32 | 561,200 | — | — |
| 2005-10-10 | $15.16 | $15.28 | 314,133 | — | — |
| 2005-10-07 | $15.17 | $15.30 | 277,600 | — | — |
| 2005-10-06 | $14.99 | $15.11 | 372,533 | — | — |
| 2005-10-05 | $15.06 | $15.19 | 669,333 | — | — |
| 2005-10-04 | $15.37 | $15.50 | 543,200 | — | — |
| 2005-10-03 | $15.15 | $15.28 | 452,800 | — | — |
| 2005-09-30 | $15.24 | $15.37 | 266,133 | — | — |
| 2005-09-29 | $15.23 | $15.36 | 277,867 | — | — |
| 2005-09-28 | $14.65 | $14.77 | 506,933 | — | — |
| 2005-09-27 | $14.74 | $14.86 | 409,733 | — | — |
| 2005-09-26 | $14.56 | $14.68 | 492,133 | — | — |
| 2005-09-23 | $14.42 | $14.54 | 290,800 | — | — |
| 2005-09-22 | $14.24 | $14.36 | 708,800 | — | — |
| 2005-09-21 | $14.34 | $14.46 | 638,400 | — | — |
| 2005-09-20 | $14.46 | $14.58 | 630,400 | — | — |
| 2005-09-19 | $14.51 | $14.61 | 326,000 | — | — |
| 2005-09-16 | $14.46 | $14.57 | 1,978,667 | — | — |
| 2005-09-15 | $14.48 | $14.59 | 332,133 | — | — |
| 2005-09-14 | $14.49 | $14.60 | 266,400 | — | — |
| 2005-09-13 | $14.46 | $14.57 | 1,110,000 | — | — |
| 2005-09-12 | $14.55 | $14.66 | 319,867 | — | — |
| 2005-09-09 | $14.63 | $14.74 | 389,067 | — | — |
| 2005-09-08 | $14.80 | $14.91 | 306,933 | — | — |
| 2005-09-07 | $14.89 | $15.00 | 228,667 | — | — |
| 2005-09-06 | $14.89 | $15.00 | 329,600 | — | — |
| 2005-09-02 | $14.88 | $14.99 | 330,667 | — | — |
| 2005-09-01 | $15.41 | $15.53 | 597,467 | — | — |
| 2005-08-31 | $15.03 | $15.14 | 402,667 | — | — |
| 2005-08-30 | $14.64 | $14.75 | 257,467 | — | — |
| 2005-08-29 | $14.74 | $14.85 | 321,600 | — | — |
| 2005-08-26 | $14.48 | $14.58 | 461,200 | — | — |
| 2005-08-25 | $14.64 | $14.75 | 288,400 | — | — |
| 2005-08-24 | $14.57 | $14.67 | 477,733 | — | — |
| 2005-08-23 | $14.42 | $14.53 | 751,600 | — | — |
| 2005-08-22 | $14.51 | $14.62 | 788,933 | — | — |
| 2005-08-19 | $14.61 | $14.72 | 616,000 | — | — |
| 2005-08-18 | $14.60 | $14.71 | 296,267 | — | — |
| 2005-08-17 | $14.59 | $14.69 | 389,333 | — | — |
| 2005-08-16 | $14.48 | $14.58 | 414,533 | — | — |
| 2005-08-15 | $14.86 | $14.97 | 273,333 | — | — |
| 2005-08-12 | $14.79 | $14.90 | 259,333 | — | — |
| 2005-08-11 | $14.96 | $15.07 | 221,200 | — | — |
| 2005-08-10 | $14.92 | $15.03 | 232,000 | — | — |
| 2005-08-09 | $14.84 | $14.94 | 169,467 | — | — |
| 2005-08-08 | $14.84 | $14.94 | 373,600 | — | — |
| 2005-08-05 | $14.97 | $15.08 | 256,400 | — | — |
| 2005-08-04 | $15.03 | $15.14 | 388,000 | — | — |
| 2005-08-03 | $15.32 | $15.43 | 291,067 | — | — |
| 2005-08-02 | $15.59 | $15.71 | 248,400 | — | — |
| 2005-08-01 | $15.50 | $15.62 | 208,133 | — | — |
| 2005-07-29 | $15.61 | $15.72 | 251,467 | — | — |
| 2005-07-28 | $15.93 | $16.05 | 293,467 | — | — |
| 2005-07-27 | $15.64 | $15.75 | 198,667 | — | — |
| 2005-07-26 | $15.53 | $15.64 | 159,067 | — | — |
| 2005-07-25 | $15.52 | $15.63 | 310,933 | — | — |
| 2005-07-22 | $15.89 | $16.01 | 293,467 | — | — |
| 2005-07-21 | $15.74 | $15.85 | 520,133 | — | — |
| 2005-07-20 | $16.14 | $16.26 | 478,267 | — | — |
| 2005-07-19 | $15.36 | $15.47 | 668,933 | — | — |
| 2005-07-18 | $15.48 | $15.59 | 257,067 | — | — |
| 2005-07-15 | $15.69 | $15.80 | 276,267 | — | — |
| 2005-07-14 | $15.92 | $16.03 | 410,400 | — | — |
| 2005-07-13 | $15.68 | $15.80 | 300,000 | — | — |
| 2005-07-12 | $15.65 | $15.77 | 343,733 | — | — |
| 2005-07-11 | $15.76 | $15.87 | 558,800 | — | — |
| 2005-07-08 | $15.35 | $15.46 | 444,533 | — | — |
| 2005-07-07 | $14.99 | $15.10 | 289,600 | — | — |
| 2005-07-06 | $14.90 | $15.00 | 238,533 | — | — |
| 2005-07-05 | $14.97 | $15.08 | 259,467 | — | — |
| 2005-07-01 | $14.75 | $14.86 | 252,933 | — | — |
| 2005-06-30 | $14.57 | $14.68 | 194,267 | — | — |
| 2005-06-29 | $14.75 | $14.86 | 230,400 | — | — |
| 2005-06-28 | $14.65 | $14.75 | 491,867 | — | — |
| 2005-06-27 | $14.26 | $14.36 | 406,133 | — | — |
| 2005-06-24 | $14.21 | $14.31 | 573,333 | — | — |
| 2005-06-23 | $14.18 | $14.28 | 638,267 | — | — |
| 2005-06-22 | $14.63 | $14.73 | 262,800 | — | — |
| 2005-06-21 | $14.44 | $14.54 | 301,067 | — | — |
| 2005-06-20 | $14.35 | $14.45 | 412,133 | — | — |
| 2005-06-17 | $14.57 | $14.67 | 882,667 | — | — |
| 2005-06-16 | $14.71 | $14.82 | 738,800 | — | — |
| 2005-06-15 | $14.17 | $14.26 | 438,933 | — | — |
| 2005-06-14 | $14.12 | $14.21 | 469,867 | — | — |
| 2005-06-13 | $14.00 | $14.09 | 441,200 | — | — |
| 2005-06-10 | $14.06 | $14.15 | 262,267 | — | — |
| 2005-06-09 | $14.02 | $14.11 | 1,122,933 | — | — |
| 2005-06-08 | $13.89 | $13.98 | 1,432,800 | — | — |
| 2005-06-07 | $14.63 | $14.72 | 461,200 | — | — |
| 2005-06-06 | $14.84 | $14.94 | 307,333 | — | — |
| 2005-06-03 | $15.03 | $15.12 | 252,933 | — | — |
| 2005-06-02 | $15.11 | $15.21 | 228,533 | — | — |
| 2005-06-01 | $15.38 | $15.47 | 375,733 | — | — |
| 2005-05-31 | $15.04 | $15.13 | 410,133 | — | — |
| 2005-05-27 | $15.24 | $15.34 | 198,267 | — | — |
| 2005-05-26 | $15.26 | $15.35 | 296,267 | — | — |
| 2005-05-25 | $15.02 | $15.11 | 476,800 | — | — |
| 2005-05-24 | $15.44 | $15.53 | 370,933 | — | — |
| 2005-05-23 | $15.50 | $15.60 | 407,333 | — | — |
| 2005-05-20 | $15.17 | $15.26 | 439,200 | — | — |
| 2005-05-19 | $15.27 | $15.37 | 192,533 | — | — |
| 2005-05-18 | $15.22 | $15.31 | 337,467 | — | — |
| 2005-05-17 | $14.89 | $14.98 | 348,400 | — | — |
| 2005-05-16 | $14.54 | $14.63 | 483,067 | — | — |
| 2005-05-13 | $14.15 | $14.23 | 747,600 | — | — |
| 2005-05-12 | $14.17 | $14.26 | 878,267 | — | — |
| 2005-05-11 | $14.39 | $14.47 | 832,133 | — | — |
| 2005-05-10 | $14.42 | $14.51 | 530,800 | — | — |
| 2005-05-09 | $14.55 | $14.64 | 408,133 | — | — |
| 2005-05-06 | $14.35 | $14.44 | 278,533 | — | — |
| 2005-05-05 | $14.46 | $14.55 | 518,667 | — | — |
| 2005-05-04 | $14.29 | $14.38 | 298,267 | — | — |
| 2005-05-03 | $14.03 | $14.11 | 429,867 | — | — |
| 2005-05-02 | $14.15 | $14.24 | 462,533 | — | — |
| 2005-04-29 | $13.88 | $13.96 | 512,267 | — | — |
| 2005-04-28 | $13.67 | $13.75 | 499,733 | — | — |
| 2005-04-27 | $13.85 | $13.94 | 573,200 | — | — |
| 2005-04-26 | $13.78 | $13.86 | 604,400 | — | — |
| 2005-04-25 | $14.00 | $14.08 | 364,267 | — | — |
| 2005-04-22 | $13.89 | $13.98 | 663,867 | — | — |
| 2005-04-21 | $14.28 | $14.37 | 405,333 | — | — |
| 2005-04-20 | $14.00 | $14.08 | 685,733 | — | — |
| 2005-04-19 | $14.12 | $14.21 | 851,867 | — | — |
| 2005-04-18 | $13.62 | $13.71 | 630,800 | — | — |
| 2005-04-15 | $13.62 | $13.71 | 2,157,867 | — | — |
| 2005-04-14 | $13.31 | $13.40 | 1,171,333 | — | — |
| 2005-04-13 | $13.67 | $13.76 | 1,634,533 | — | — |
| 2005-04-12 | $14.01 | $14.10 | 705,867 | — | — |
| 2005-04-11 | $13.89 | $13.98 | 805,467 | — | — |
| 2005-04-08 | $13.95 | $14.04 | 1,782,800 | — | — |
| 2005-04-07 | $14.07 | $14.16 | 453,200 | — | — |
| 2005-04-06 | $14.28 | $14.37 | 290,933 | — | — |
| 2005-04-05 | $14.29 | $14.38 | 387,733 | — | — |
| 2005-04-04 | $14.20 | $14.29 | 375,067 | — | — |
| 2005-04-01 | $14.34 | $14.43 | 414,533 | — | — |
| 2005-03-31 | $14.36 | $14.45 | 441,333 | — | — |
| 2005-03-30 | $14.51 | $14.60 | 520,267 | — | — |
| 2005-03-29 | $14.39 | $14.47 | 500,800 | — | — |
| 2005-03-28 | $14.74 | $14.83 | 331,333 | — | — |
| 2005-03-24 | $14.82 | $14.91 | 360,133 | — | — |
| 2005-03-23 | $14.90 | $14.99 | 660,800 | — | — |
| 2005-03-22 | $15.07 | $15.16 | 589,333 | — | — |
| 2005-03-21 | $15.08 | $15.18 | 626,000 | — | — |
| 2005-03-18 | $14.79 | $14.88 | 2,103,600 | — | — |
| 2005-03-17 | $15.15 | $15.24 | 511,600 | — | — |
| 2005-03-16 | $15.09 | $15.17 | 589,333 | — | — |
| 2005-03-15 | $15.38 | $15.46 | 159,467 | — | — |
| 2005-03-14 | $15.60 | $15.68 | 139,867 | — | — |
| 2005-03-11 | $15.51 | $15.59 | 159,867 | — | — |
| 2005-03-10 | $15.50 | $15.58 | 233,067 | — | — |
| 2005-03-09 | $15.65 | $15.73 | 176,667 | — | — |
| 2005-03-08 | $15.92 | $16.01 | 223,600 | — | — |
| 2005-03-07 | $16.02 | $16.10 | 358,933 | — | — |
| 2005-03-04 | $15.71 | $15.79 | 337,867 | — | — |
| 2005-03-03 | $15.43 | $15.51 | 196,800 | — | — |
| 2005-03-02 | $15.49 | $15.57 | 262,267 | — | — |
| 2005-03-01 | $15.47 | $15.55 | 432,400 | — | — |
| 2005-02-28 | $15.46 | $15.54 | 470,400 | — | — |
| 2005-02-25 | $15.44 | $15.52 | 314,267 | — | — |
| 2005-02-24 | $15.41 | $15.49 | 178,667 | — | — |
| 2005-02-23 | $15.00 | $15.08 | 474,800 | — | — |
| 2005-02-22 | $14.99 | $15.06 | 387,867 | — | — |
| 2005-02-18 | $15.46 | $15.54 | 168,400 | — | — |
| 2005-02-17 | $15.38 | $15.46 | 200,133 | — | — |
| 2005-02-16 | $15.74 | $15.83 | 228,133 | — | — |
| 2005-02-15 | $15.47 | $15.55 | 290,800 | — | — |
| 2005-02-14 | $15.32 | $15.40 | 292,533 | — | — |
| 2005-02-11 | $15.56 | $15.64 | 241,067 | — | — |
| 2005-02-10 | $15.36 | $15.44 | 224,267 | — | — |
| 2005-02-09 | $15.47 | $15.55 | 269,600 | — | — |
| 2005-02-08 | $15.95 | $16.04 | 210,667 | — | — |
| 2005-02-07 | $15.77 | $15.85 | 263,867 | — | — |
| 2005-02-04 | $15.70 | $15.78 | 217,467 | — | — |
| 2005-02-03 | $15.75 | $15.83 | 215,600 | — | — |
| 2005-02-02 | $16.00 | $16.08 | 236,933 | — | — |
| 2005-02-01 | $15.88 | $15.96 | 271,867 | — | — |
| 2005-01-31 | $15.93 | $16.01 | 455,333 | — | — |
| 2005-01-28 | $15.66 | $15.74 | 526,267 | — | — |
| 2005-01-27 | $15.95 | $16.04 | 289,867 | — | — |
| 2005-01-26 | $16.37 | $16.46 | 223,200 | — | — |
| 2005-01-25 | $16.03 | $16.11 | 304,533 | — | — |
| 2005-01-24 | $15.77 | $15.86 | 484,133 | — | — |
| 2005-01-21 | $15.62 | $15.70 | 301,733 | — | — |
| 2005-01-20 | $15.76 | $15.84 | 517,200 | — | — |
| 2005-01-19 | $15.53 | $15.61 | 629,867 | — | — |
| 2005-01-18 | $15.61 | $15.69 | 690,933 | — | — |
| 2005-01-14 | $15.44 | $15.52 | 332,667 | — | — |
| 2005-01-13 | $15.25 | $15.33 | 501,200 | — | — |
| 2005-01-12 | $15.27 | $15.35 | 326,400 | — | — |
| 2005-01-11 | $15.49 | $15.57 | 331,600 | — | — |
| 2005-01-10 | $15.62 | $15.70 | 355,867 | — | — |
| 2005-01-07 | $15.50 | $15.58 | 376,933 | — | — |
| 2005-01-06 | $15.95 | $16.04 | 297,067 | — | — |
| 2005-01-05 | $15.89 | $15.98 | 388,400 | — | — |
| 2005-01-04 | $16.17 | $16.25 | 569,733 | — | — |
| 2005-01-03 | $16.97 | $17.05 | 501,733 | — | — |