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
- 1980-03-17 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 | $12.89 | $20.25 | 75,500 | — | — |
| 2005-12-29 | $12.95 | $20.35 | 46,800 | — | — |
| 2005-12-28 | $12.85 | $20.19 | 61,700 | — | — |
| 2005-12-27 | $12.85 | $20.19 | 60,000 | — | — |
| 2005-12-23 | $13.04 | $20.49 | 55,300 | — | — |
| 2005-12-22 | $12.96 | $20.36 | 72,200 | — | — |
| 2005-12-21 | $12.98 | $20.39 | 63,300 | — | — |
| 2005-12-20 | $12.74 | $20.02 | 66,100 | — | — |
| 2005-12-19 | $12.89 | $20.25 | 69,700 | — | — |
| 2005-12-16 | $13.01 | $20.44 | 172,000 | — | — |
| 2005-12-15 | $13.32 | $20.93 | 51,900 | — | — |
| 2005-12-14 | $13.59 | $21.35 | 65,200 | — | — |
| 2005-12-13 | $13.63 | $21.41 | 43,000 | — | — |
| 2005-12-12 | $13.79 | $21.67 | 38,100 | — | — |
| 2005-12-09 | $13.70 | $21.52 | 64,100 | — | — |
| 2005-12-08 | $13.95 | $21.92 | 65,700 | — | — |
| 2005-12-07 | $13.93 | $21.89 | 78,600 | — | — |
| 2005-12-06 | $13.71 | $21.54 | 229,800 | — | — |
| 2005-12-05 | $12.91 | $20.28 | 44,000 | — | — |
| 2005-12-02 | $12.95 | $20.35 | 58,600 | — | — |
| 2005-12-01 | $12.83 | $20.16 | 117,500 | — | — |
| 2005-11-30 | $12.90 | $20.27 | 103,400 | — | — |
| 2005-11-29 | $12.36 | $19.42 | 96,500 | — | — |
| 2005-11-28 | $12.78 | $20.08 | 147,700 | — | — |
| 2005-11-25 | $13.00 | $20.42 | 24,000 | — | — |
| 2005-11-23 | $13.02 | $20.46 | 51,100 | — | — |
| 2005-11-22 | $12.92 | $20.19 | 63,600 | — | — |
| 2005-11-21 | $13.07 | $20.43 | 58,300 | — | — |
| 2005-11-18 | $13.00 | $20.32 | 76,000 | — | — |
| 2005-11-17 | $13.08 | $20.44 | 54,400 | — | — |
| 2005-11-16 | $12.70 | $19.85 | 45,200 | — | — |
| 2005-11-15 | $12.70 | $19.85 | 73,300 | — | — |
| 2005-11-14 | $13.25 | $20.71 | 138,100 | — | — |
| 2005-11-11 | $12.90 | $20.16 | 43,000 | — | — |
| 2005-11-10 | $12.72 | $19.88 | 87,200 | — | — |
| 2005-11-09 | $12.23 | $19.11 | 78,900 | — | — |
| 2005-11-08 | $12.18 | $19.04 | 165,200 | — | — |
| 2005-11-07 | $12.64 | $19.75 | 114,600 | — | — |
| 2005-11-04 | $12.20 | $19.07 | 146,800 | — | — |
| 2005-11-03 | $12.16 | $19.00 | 126,100 | — | — |
| 2005-11-02 | $12.24 | $19.13 | 104,200 | — | — |
| 2005-11-01 | $12.12 | $18.94 | 43,200 | — | — |
| 2005-10-31 | $12.24 | $19.13 | 133,300 | — | — |
| 2005-10-28 | $12.14 | $18.97 | 64,000 | — | — |
| 2005-10-27 | $11.72 | $18.32 | 191,500 | — | — |
| 2005-10-26 | $11.70 | $18.29 | 51,200 | — | — |
| 2005-10-25 | $11.79 | $18.43 | 88,600 | — | — |
| 2005-10-24 | $11.90 | $18.60 | 119,500 | — | — |
| 2005-10-21 | $11.67 | $18.24 | 111,200 | — | — |
| 2005-10-20 | $11.62 | $18.16 | 102,000 | — | — |
| 2005-10-19 | $11.95 | $18.68 | 123,200 | — | — |
| 2005-10-18 | $11.75 | $18.36 | 291,500 | — | — |
| 2005-10-17 | $12.04 | $18.82 | 153,300 | — | — |
| 2005-10-14 | $11.84 | $18.50 | 296,300 | — | — |
| 2005-10-13 | $12.00 | $18.75 | 162,800 | — | — |
| 2005-10-12 | $11.97 | $18.71 | 182,500 | — | — |
| 2005-10-11 | $12.05 | $18.83 | 95,500 | — | — |
| 2005-10-10 | $11.97 | $18.71 | 92,100 | — | — |
| 2005-10-07 | $12.17 | $19.02 | 98,500 | — | — |
| 2005-10-06 | $12.36 | $19.32 | 128,200 | — | — |
| 2005-10-05 | $11.91 | $18.61 | 141,800 | — | — |
| 2005-10-04 | $12.05 | $18.83 | 77,000 | — | — |
| 2005-10-03 | $12.10 | $18.91 | 55,800 | — | — |
| 2005-09-30 | $12.23 | $19.11 | 54,700 | — | — |
| 2005-09-29 | $12.35 | $19.30 | 98,400 | — | — |
| 2005-09-28 | $12.09 | $18.90 | 86,800 | — | — |
| 2005-09-27 | $12.25 | $19.15 | 78,300 | — | — |
| 2005-09-26 | $12.28 | $19.19 | 59,800 | — | — |
| 2005-09-23 | $12.02 | $18.79 | 38,500 | — | — |
| 2005-09-22 | $12.04 | $18.82 | 65,500 | — | — |
| 2005-09-21 | $12.05 | $18.83 | 218,700 | — | — |
| 2005-09-20 | $12.18 | $19.04 | 142,000 | — | — |
| 2005-09-19 | $12.40 | $19.38 | 95,100 | — | — |
| 2005-09-16 | $12.62 | $19.72 | 145,600 | — | — |
| 2005-09-15 | $12.31 | $19.24 | 49,400 | — | — |
| 2005-09-14 | $12.36 | $19.32 | 45,100 | — | — |
| 2005-09-13 | $12.40 | $19.38 | 54,200 | — | — |
| 2005-09-12 | $12.55 | $19.61 | 79,600 | — | — |
| 2005-09-09 | $12.34 | $19.29 | 68,300 | — | — |
| 2005-09-08 | $12.31 | $19.24 | 134,200 | — | — |
| 2005-09-07 | $12.35 | $19.30 | 119,100 | — | — |
| 2005-09-06 | $12.35 | $19.30 | 165,900 | — | — |
| 2005-09-02 | $12.41 | $19.40 | 134,200 | — | — |
| 2005-09-01 | $12.46 | $19.47 | 38,400 | — | — |
| 2005-08-31 | $12.46 | $19.47 | 69,400 | — | — |
| 2005-08-30 | $12.47 | $19.49 | 69,500 | — | — |
| 2005-08-29 | $12.60 | $19.69 | 128,500 | — | — |
| 2005-08-26 | $12.20 | $19.07 | 84,100 | — | — |
| 2005-08-25 | $12.22 | $19.10 | 145,000 | — | — |
| 2005-08-24 | $12.31 | $19.14 | 244,400 | — | — |
| 2005-08-23 | $12.54 | $19.50 | 349,000 | — | — |
| 2005-08-22 | $12.66 | $19.68 | 308,800 | — | — |
| 2005-08-19 | $12.70 | $19.75 | 199,100 | — | — |
| 2005-08-18 | $12.57 | $19.54 | 159,200 | — | — |
| 2005-08-17 | $12.65 | $19.67 | 234,100 | — | — |
| 2005-08-16 | $12.84 | $19.96 | 285,500 | — | — |
| 2005-08-15 | $12.74 | $19.81 | 73,000 | — | — |
| 2005-08-12 | $12.73 | $19.79 | 57,300 | — | — |
| 2005-08-11 | $12.86 | $20.00 | 58,600 | — | — |
| 2005-08-10 | $12.86 | $20.00 | 83,100 | — | — |
| 2005-08-09 | $12.75 | $19.82 | 81,600 | — | — |
| 2005-08-08 | $12.62 | $19.62 | 98,500 | — | — |
| 2005-08-05 | $12.72 | $19.78 | 75,900 | — | — |
| 2005-08-04 | $12.81 | $19.92 | 140,100 | — | — |
| 2005-08-03 | $12.81 | $19.92 | 92,800 | — | — |
| 2005-08-02 | $12.85 | $19.98 | 213,300 | — | — |
| 2005-08-01 | $13.31 | $20.70 | 91,500 | — | — |
| 2005-07-29 | $13.37 | $20.79 | 57,200 | — | — |
| 2005-07-28 | $13.60 | $21.15 | 88,500 | — | — |
| 2005-07-27 | $13.49 | $20.98 | 67,900 | — | — |
| 2005-07-26 | $13.38 | $20.80 | 66,400 | — | — |
| 2005-07-25 | $13.36 | $20.77 | 40,900 | — | — |
| 2005-07-22 | $13.52 | $21.02 | 91,800 | — | — |
| 2005-07-21 | $13.36 | $20.77 | 122,300 | — | — |
| 2005-07-20 | $13.85 | $21.54 | 61,900 | — | — |
| 2005-07-19 | $13.35 | $20.76 | 87,600 | — | — |
| 2005-07-18 | $13.26 | $20.62 | 64,400 | — | — |
| 2005-07-15 | $13.15 | $20.45 | 72,600 | — | — |
| 2005-07-14 | $13.21 | $20.54 | 144,000 | — | — |
| 2005-07-13 | $13.23 | $20.57 | 164,000 | — | — |
| 2005-07-12 | $13.11 | $20.38 | 98,200 | — | — |
| 2005-07-11 | $13.29 | $20.66 | 102,600 | — | — |
| 2005-07-08 | $13.03 | $20.26 | 162,500 | — | — |
| 2005-07-07 | $13.05 | $20.29 | 278,000 | — | — |
| 2005-07-06 | $14.12 | $21.95 | 117,800 | — | — |
| 2005-07-05 | $14.87 | $23.12 | 72,600 | — | — |
| 2005-07-01 | $14.37 | $22.34 | 81,200 | — | — |
| 2005-06-30 | $14.78 | $22.98 | 52,800 | — | — |
| 2005-06-29 | $14.65 | $22.78 | 57,500 | — | — |
| 2005-06-28 | $14.71 | $22.87 | 78,000 | — | — |
| 2005-06-27 | $14.40 | $22.39 | 78,100 | — | — |
| 2005-06-24 | $14.80 | $23.01 | 71,600 | — | — |
| 2005-06-23 | $15.34 | $23.85 | 60,100 | — | — |
| 2005-06-22 | $15.48 | $24.07 | 78,800 | — | — |
| 2005-06-21 | $15.13 | $23.53 | 87,300 | — | — |
| 2005-06-20 | $14.85 | $23.09 | 52,000 | — | — |
| 2005-06-17 | $14.85 | $23.09 | 125,800 | — | — |
| 2005-06-16 | $14.80 | $23.01 | 42,400 | — | — |
| 2005-06-15 | $14.45 | $22.47 | 215,600 | — | — |
| 2005-06-14 | $14.67 | $22.81 | 34,500 | — | — |
| 2005-06-13 | $14.34 | $22.30 | 71,700 | — | — |
| 2005-06-10 | $14.30 | $22.23 | 67,000 | — | — |
| 2005-06-09 | $13.93 | $21.66 | 41,000 | — | — |
| 2005-06-08 | $13.83 | $21.50 | 239,400 | — | — |
| 2005-06-07 | $13.98 | $21.74 | 116,600 | — | — |
| 2005-06-06 | $14.23 | $22.13 | 36,600 | — | — |
| 2005-06-03 | $14.08 | $21.89 | 57,200 | — | — |
| 2005-06-02 | $14.12 | $21.95 | 36,200 | — | — |
| 2005-06-01 | $14.08 | $21.89 | 63,800 | — | — |
| 2005-05-31 | $14.13 | $21.97 | 53,000 | — | — |
| 2005-05-27 | $14.19 | $22.06 | 74,500 | — | — |
| 2005-05-26 | $14.06 | $21.86 | 68,800 | — | — |
| 2005-05-25 | $13.46 | $20.83 | 54,200 | — | — |
| 2005-05-24 | $13.60 | $21.05 | 121,700 | — | — |
| 2005-05-23 | $14.12 | $21.85 | 60,200 | — | — |
| 2005-05-20 | $14.30 | $22.13 | 90,700 | — | — |
| 2005-05-19 | $14.70 | $22.75 | 58,500 | — | — |
| 2005-05-18 | $14.40 | $22.29 | 133,800 | — | — |
| 2005-05-17 | $14.03 | $21.71 | 69,400 | — | — |
| 2005-05-16 | $13.90 | $21.51 | 161,200 | — | — |
| 2005-05-13 | $13.20 | $20.43 | 62,000 | — | — |
| 2005-05-12 | $13.45 | $20.82 | 79,700 | — | — |
| 2005-05-11 | $13.57 | $21.00 | 66,800 | — | — |
| 2005-05-10 | $13.72 | $21.23 | 53,200 | — | — |
| 2005-05-09 | $14.30 | $22.13 | 71,700 | — | — |
| 2005-05-06 | $14.01 | $21.68 | 46,600 | — | — |
| 2005-05-05 | $13.92 | $21.54 | 158,000 | — | — |
| 2005-05-04 | $14.01 | $21.68 | 99,000 | — | — |
| 2005-05-03 | $14.00 | $21.67 | 219,300 | — | — |
| 2005-05-02 | $14.60 | $22.60 | 34,700 | — | — |
| 2005-04-29 | $14.35 | $22.21 | 55,200 | — | — |
| 2005-04-28 | $14.45 | $22.36 | 54,800 | — | — |
| 2005-04-27 | $14.78 | $22.87 | 48,900 | — | — |
| 2005-04-26 | $14.70 | $22.75 | 42,500 | — | — |
| 2005-04-25 | $14.91 | $23.07 | 60,300 | — | — |
| 2005-04-22 | $15.13 | $23.42 | 94,200 | — | — |
| 2005-04-21 | $15.04 | $23.28 | 60,500 | — | — |
| 2005-04-20 | $14.79 | $22.89 | 82,900 | — | — |
| 2005-04-19 | $14.74 | $22.81 | 100,600 | — | — |
| 2005-04-18 | $15.07 | $23.32 | 34,300 | — | — |
| 2005-04-15 | $14.80 | $22.90 | 84,500 | — | — |
| 2005-04-14 | $15.06 | $23.31 | 72,500 | — | — |
| 2005-04-13 | $15.51 | $24.00 | 48,100 | — | — |
| 2005-04-12 | $15.66 | $24.24 | 91,600 | — | — |
| 2005-04-11 | $15.26 | $23.62 | 70,400 | — | — |
| 2005-04-08 | $15.44 | $23.90 | 166,500 | — | — |
| 2005-04-07 | $16.63 | $25.74 | 297,400 | — | — |
| 2005-04-06 | $15.60 | $24.14 | 155,500 | — | — |
| 2005-04-05 | $15.60 | $24.14 | 73,200 | — | — |
| 2005-04-04 | $15.37 | $23.79 | 73,700 | — | — |
| 2005-04-01 | $14.91 | $23.07 | 54,600 | — | — |
| 2005-03-31 | $15.25 | $23.60 | 67,000 | — | — |
| 2005-03-30 | $15.25 | $23.60 | 56,100 | — | — |
| 2005-03-29 | $15.21 | $23.54 | 73,900 | — | — |
| 2005-03-28 | $15.50 | $23.99 | 71,500 | — | — |
| 2005-03-24 | $15.75 | $24.37 | 40,100 | — | — |
| 2005-03-23 | $15.88 | $24.58 | 29,500 | — | — |
| 2005-03-22 | $16.08 | $24.89 | 53,200 | — | — |
| 2005-03-21 | $16.35 | $25.30 | 37,700 | — | — |
| 2005-03-18 | $16.32 | $25.26 | 119,400 | — | — |
| 2005-03-17 | $16.26 | $25.16 | 51,200 | — | — |
| 2005-03-16 | $16.26 | $25.16 | 45,000 | — | — |
| 2005-03-15 | $16.25 | $25.15 | 39,500 | — | — |
| 2005-03-14 | $16.26 | $25.16 | 37,800 | — | — |
| 2005-03-11 | $16.25 | $25.15 | 54,300 | — | — |
| 2005-03-10 | $16.20 | $25.07 | 49,600 | — | — |
| 2005-03-09 | $16.20 | $25.07 | 67,300 | — | — |
| 2005-03-08 | $16.13 | $24.87 | 57,800 | — | — |
| 2005-03-07 | $16.40 | $25.28 | 67,500 | — | — |
| 2005-03-04 | $16.54 | $25.50 | 51,600 | — | — |
| 2005-03-03 | $16.50 | $25.44 | 113,100 | — | — |
| 2005-03-02 | $16.52 | $25.47 | 74,300 | — | — |
| 2005-03-01 | $16.60 | $25.59 | 195,800 | — | — |
| 2005-02-28 | $16.20 | $24.97 | 124,600 | — | — |
| 2005-02-25 | $16.08 | $24.79 | 101,600 | — | — |
| 2005-02-24 | $15.95 | $24.59 | 255,100 | — | — |
| 2005-02-23 | $16.40 | $25.28 | 195,800 | — | — |
| 2005-02-22 | $16.36 | $25.22 | 146,400 | — | — |
| 2005-02-18 | $16.78 | $25.87 | 106,000 | — | — |
| 2005-02-17 | $16.53 | $25.48 | 68,100 | — | — |
| 2005-02-16 | $17.03 | $26.25 | 115,200 | — | — |
| 2005-02-15 | $16.97 | $26.16 | 83,300 | — | — |
| 2005-02-14 | $16.77 | $25.85 | 62,300 | — | — |
| 2005-02-11 | $16.80 | $25.90 | 57,300 | — | — |
| 2005-02-10 | $16.95 | $26.13 | 74,800 | — | — |
| 2005-02-09 | $16.92 | $26.08 | 62,000 | — | — |
| 2005-02-08 | $17.53 | $27.02 | 56,400 | — | — |
| 2005-02-07 | $17.53 | $27.02 | 91,300 | — | — |
| 2005-02-04 | $17.62 | $27.16 | 74,800 | — | — |
| 2005-02-03 | $17.40 | $26.82 | 64,300 | — | — |
| 2005-02-02 | $17.60 | $27.13 | 38,400 | — | — |
| 2005-02-01 | $17.59 | $27.12 | 71,300 | — | — |
| 2005-01-31 | $17.90 | $27.59 | 91,300 | — | — |
| 2005-01-28 | $16.82 | $25.93 | 52,900 | — | — |
| 2005-01-27 | $17.18 | $26.48 | 60,600 | — | — |
| 2005-01-26 | $17.45 | $26.90 | 53,100 | — | — |
| 2005-01-25 | $17.00 | $26.21 | 52,000 | — | — |
| 2005-01-24 | $16.86 | $25.99 | 70,900 | — | — |
| 2005-01-21 | $16.80 | $25.90 | 34,900 | — | — |
| 2005-01-20 | $17.20 | $26.51 | 47,900 | — | — |
| 2005-01-19 | $17.60 | $27.13 | 91,500 | — | — |
| 2005-01-18 | $17.77 | $27.39 | 49,200 | — | — |
| 2005-01-14 | $17.64 | $27.19 | 48,400 | — | — |
| 2005-01-13 | $17.13 | $26.41 | 121,900 | — | — |
| 2005-01-12 | $17.84 | $27.50 | 87,700 | — | — |
| 2005-01-11 | $17.50 | $26.98 | 132,100 | — | — |
| 2005-01-10 | $17.60 | $27.13 | 69,300 | — | — |
| 2005-01-07 | $17.31 | $26.68 | 114,600 | — | — |
| 2005-01-06 | $17.68 | $27.25 | 205,400 | — | — |
| 2005-01-05 | $16.90 | $26.05 | 86,900 | — | — |
| 2005-01-04 | $17.06 | $26.30 | 73,800 | — | — |
| 2005-01-03 | $17.30 | $26.67 | 141,600 | — | — |