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
- 1995-08-16 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 | $16.03 | $16.03 | 206,380 | — | — |
| 2005-12-29 | $16.13 | $16.13 | 310,786 | — | — |
| 2005-12-28 | $16.19 | $16.19 | 185,144 | — | — |
| 2005-12-27 | $16.09 | $16.09 | 177,624 | — | — |
| 2005-12-23 | $16.27 | $16.27 | 71,669 | — | — |
| 2005-12-22 | $16.25 | $16.25 | 138,692 | — | — |
| 2005-12-21 | $16.27 | $16.27 | 266,546 | — | — |
| 2005-12-20 | $16.23 | $16.23 | 309,016 | — | — |
| 2005-12-19 | $16.08 | $16.08 | 499,912 | — | — |
| 2005-12-16 | $16.19 | $16.19 | 940,542 | — | — |
| 2005-12-15 | $15.81 | $15.81 | 354,362 | — | — |
| 2005-12-14 | $16.27 | $16.27 | 332,906 | — | — |
| 2005-12-13 | $16.27 | $16.27 | 778,845 | — | — |
| 2005-12-12 | $16.26 | $16.26 | 720,006 | — | — |
| 2005-12-09 | $16.14 | $16.14 | 237,569 | — | — |
| 2005-12-08 | $16.15 | $16.15 | 638,383 | — | — |
| 2005-12-07 | $16.24 | $16.24 | 1,407,274 | — | — |
| 2005-12-06 | $16.23 | $16.23 | 293,090 | — | — |
| 2005-12-05 | $16.34 | $16.34 | 457,884 | — | — |
| 2005-12-02 | $16.45 | $16.45 | 238,675 | — | — |
| 2005-12-01 | $16.77 | $16.77 | 333,127 | — | — |
| 2005-11-30 | $16.52 | $16.52 | 247,302 | — | — |
| 2005-11-29 | $16.35 | $16.35 | 271,412 | — | — |
| 2005-11-28 | $16.29 | $16.29 | 436,649 | — | — |
| 2005-11-25 | $16.52 | $16.52 | 322,952 | — | — |
| 2005-11-23 | $16.31 | $16.31 | 455,008 | — | — |
| 2005-11-22 | $16.24 | $16.24 | 539,949 | — | — |
| 2005-11-21 | $15.95 | $15.95 | 473,147 | — | — |
| 2005-11-18 | $16.05 | $16.05 | 634,844 | — | — |
| 2005-11-17 | $16.00 | $16.00 | 381,128 | — | — |
| 2005-11-16 | $15.48 | $15.48 | 330,030 | — | — |
| 2005-11-15 | $15.53 | $15.53 | 327,155 | — | — |
| 2005-11-14 | $15.53 | $15.53 | 333,348 | — | — |
| 2005-11-11 | $15.40 | $15.40 | 654,531 | — | — |
| 2005-11-10 | $15.37 | $15.37 | 501,682 | — | — |
| 2005-11-09 | $15.56 | $15.56 | 319,855 | — | — |
| 2005-11-08 | $15.33 | $15.33 | 249,292 | — | — |
| 2005-11-07 | $15.28 | $15.28 | 225,624 | — | — |
| 2005-11-04 | $15.10 | $15.10 | 160,812 | — | — |
| 2005-11-03 | $15.13 | $15.13 | 354,584 | — | — |
| 2005-11-02 | $15.20 | $15.20 | 703,195 | — | — |
| 2005-11-01 | $15.14 | $15.14 | 764,025 | — | — |
| 2005-10-31 | $15.60 | $15.60 | 3,393,650 | — | — |
| 2005-10-28 | $16.24 | $16.24 | 480,004 | — | — |
| 2005-10-27 | $16.30 | $16.30 | 211,910 | — | — |
| 2005-10-26 | $16.58 | $16.58 | 147,540 | — | — |
| 2005-10-25 | $16.53 | $16.53 | 277,164 | — | — |
| 2005-10-24 | $16.33 | $16.33 | 391,966 | — | — |
| 2005-10-21 | $16.40 | $16.40 | 439,967 | — | — |
| 2005-10-20 | $16.32 | $16.32 | 221,864 | — | — |
| 2005-10-19 | $16.75 | $16.75 | 213,679 | — | — |
| 2005-10-18 | $16.67 | $16.67 | 362,326 | — | — |
| 2005-10-17 | $16.87 | $16.87 | 199,965 | — | — |
| 2005-10-14 | $17.01 | $17.01 | 207,264 | — | — |
| 2005-10-13 | $16.74 | $16.74 | 223,633 | — | — |
| 2005-10-12 | $16.67 | $16.67 | 253,716 | — | — |
| 2005-10-11 | $16.68 | $16.68 | 497,700 | — | — |
| 2005-10-10 | $16.73 | $16.73 | 253,716 | — | — |
| 2005-10-07 | $17.03 | $17.03 | 243,099 | — | — |
| 2005-10-06 | $16.91 | $16.91 | 407,229 | — | — |
| 2005-10-05 | $17.02 | $17.02 | 684,614 | — | — |
| 2005-10-04 | $17.25 | $17.25 | 335,782 | — | — |
| 2005-10-03 | $17.27 | $17.27 | 509,866 | — | — |
| 2005-09-30 | $17.30 | $17.30 | 462,750 | — | — |
| 2005-09-29 | $17.17 | $17.17 | 371,174 | — | — |
| 2005-09-28 | $16.91 | $16.91 | 462,972 | — | — |
| 2005-09-27 | $16.83 | $16.83 | 591,931 | — | — |
| 2005-09-26 | $16.62 | $16.62 | 419,174 | — | — |
| 2005-09-23 | $16.35 | $16.35 | 243,541 | — | — |
| 2005-09-22 | $15.91 | $15.91 | 1,067,954 | — | — |
| 2005-09-21 | $15.90 | $15.90 | 595,249 | — | — |
| 2005-09-20 | $16.33 | $16.33 | 441,515 | — | — |
| 2005-09-19 | $16.40 | $16.40 | 345,736 | — | — |
| 2005-09-16 | $16.46 | $16.46 | 1,530,925 | — | — |
| 2005-09-15 | $16.39 | $16.39 | 363,653 | — | — |
| 2005-09-14 | $16.41 | $16.41 | 205,716 | — | — |
| 2005-09-13 | $16.47 | $16.47 | 359,671 | — | — |
| 2005-09-12 | $16.60 | $16.60 | 551,673 | — | — |
| 2005-09-09 | $16.42 | $16.42 | 848,966 | — | — |
| 2005-09-08 | $16.64 | $16.64 | 2,923,379 | — | — |
| 2005-09-07 | $15.60 | $15.60 | 596,355 | — | — |
| 2005-09-06 | $15.39 | $15.39 | 422,271 | — | — |
| 2005-09-02 | $15.42 | $15.42 | 306,141 | — | — |
| 2005-09-01 | $15.87 | $15.87 | 368,077 | — | — |
| 2005-08-31 | $15.63 | $15.63 | 362,547 | — | — |
| 2005-08-30 | $15.31 | $15.31 | 229,827 | — | — |
| 2005-08-29 | $15.23 | $15.23 | 212,794 | — | — |
| 2005-08-26 | $15.04 | $15.04 | 255,265 | — | — |
| 2005-08-25 | $15.16 | $15.16 | 198,416 | — | — |
| 2005-08-24 | $15.17 | $15.17 | 202,619 | — | — |
| 2005-08-23 | $15.23 | $15.23 | 453,902 | — | — |
| 2005-08-22 | $15.18 | $15.18 | 469,386 | — | — |
| 2005-08-19 | $15.10 | $15.10 | 616,706 | — | — |
| 2005-08-18 | $15.02 | $15.02 | 290,657 | — | — |
| 2005-08-17 | $15.06 | $15.06 | 254,159 | — | — |
| 2005-08-16 | $14.92 | $14.92 | 266,325 | — | — |
| 2005-08-15 | $14.86 | $14.86 | 249,514 | — | — |
| 2005-08-12 | $14.83 | $14.83 | 287,339 | — | — |
| 2005-08-11 | $14.93 | $14.93 | 317,864 | — | — |
| 2005-08-10 | $14.83 | $14.83 | 476,686 | — | — |
| 2005-08-09 | $15.00 | $15.00 | 821,316 | — | — |
| 2005-08-08 | $14.60 | $14.60 | 1,434,482 | — | — |
| 2005-08-05 | $14.02 | $14.02 | 683,508 | — | — |
| 2005-08-04 | $14.08 | $14.08 | 690,808 | — | — |
| 2005-08-03 | $14.08 | $14.08 | 510,751 | — | — |
| 2005-08-02 | $13.91 | $13.91 | 488,852 | — | — |
| 2005-08-01 | $13.95 | $13.95 | 356,796 | — | — |
| 2005-07-29 | $13.74 | $13.74 | 151,522 | — | — |
| 2005-07-28 | $13.94 | $13.94 | 168,112 | — | — |
| 2005-07-27 | $13.59 | $13.59 | 244,868 | — | — |
| 2005-07-26 | $13.68 | $13.68 | 178,730 | — | — |
| 2005-07-25 | $13.77 | $13.77 | 125,420 | — | — |
| 2005-07-22 | $14.01 | $14.01 | 222,748 | — | — |
| 2005-07-21 | $13.92 | $13.92 | 299,284 | — | — |
| 2005-07-20 | $14.20 | $14.20 | 515,617 | — | — |
| 2005-07-19 | $13.88 | $13.88 | 272,297 | — | — |
| 2005-07-18 | $13.60 | $13.60 | 311,007 | — | — |
| 2005-07-15 | $13.77 | $13.77 | 341,090 | — | — |
| 2005-07-14 | $13.90 | $13.90 | 308,795 | — | — |
| 2005-07-13 | $13.86 | $13.86 | 505,442 | — | — |
| 2005-07-12 | $13.98 | $13.98 | 279,376 | — | — |
| 2005-07-11 | $13.85 | $13.85 | 735,711 | — | — |
| 2005-07-08 | $13.76 | $13.76 | 321,182 | — | — |
| 2005-07-07 | $13.54 | $13.54 | 631,526 | — | — |
| 2005-07-06 | $13.09 | $13.09 | 574,678 | — | — |
| 2005-07-05 | $13.34 | $13.34 | 670,678 | — | — |
| 2005-07-01 | $13.22 | $13.22 | 606,530 | — | — |
| 2005-06-30 | $13.20 | $13.20 | 998,939 | — | — |
| 2005-06-29 | $13.57 | $13.57 | 480,668 | — | — |
| 2005-06-28 | $14.06 | $14.06 | 283,800 | — | — |
| 2005-06-27 | $13.77 | $13.77 | 332,464 | — | — |
| 2005-06-24 | $13.74 | $13.74 | 338,657 | — | — |
| 2005-06-23 | $14.09 | $14.09 | 226,951 | — | — |
| 2005-06-22 | $14.31 | $14.31 | 339,542 | — | — |
| 2005-06-21 | $14.25 | $14.25 | 378,252 | — | — |
| 2005-06-20 | $13.96 | $13.96 | 1,458,150 | — | — |
| 2005-06-17 | $14.10 | $14.10 | 502,345 | — | — |
| 2005-06-16 | $14.20 | $14.20 | 380,685 | — | — |
| 2005-06-15 | $14.17 | $14.17 | 392,630 | — | — |
| 2005-06-14 | $14.16 | $14.16 | 670,236 | — | — |
| 2005-06-13 | $14.24 | $14.24 | 417,847 | — | — |
| 2005-06-10 | $14.31 | $14.31 | 186,914 | — | — |
| 2005-06-09 | $14.48 | $14.48 | 571,802 | — | — |
| 2005-06-08 | $14.48 | $14.48 | 662,052 | — | — |
| 2005-06-07 | $14.67 | $14.67 | 314,104 | — | — |
| 2005-06-06 | $14.62 | $14.62 | 264,776 | — | — |
| 2005-06-03 | $14.65 | $14.65 | 721,333 | — | — |
| 2005-06-02 | $14.89 | $14.89 | 761,370 | — | — |
| 2005-06-01 | $14.88 | $14.88 | 1,829,324 | — | — |
| 2005-05-31 | $15.11 | $15.11 | 647,010 | — | — |
| 2005-05-27 | $15.05 | $15.05 | 450,806 | — | — |
| 2005-05-26 | $15.29 | $15.29 | 655,858 | — | — |
| 2005-05-25 | $15.41 | $15.41 | 634,844 | — | — |
| 2005-05-24 | $15.57 | $15.57 | 291,984 | — | — |
| 2005-05-23 | $15.36 | $15.36 | 520,705 | — | — |
| 2005-05-20 | $15.10 | $15.10 | 377,367 | — | — |
| 2005-05-19 | $15.17 | $15.17 | 379,137 | — | — |
| 2005-05-18 | $15.35 | $15.35 | 381,349 | — | — |
| 2005-05-17 | $15.06 | $15.06 | 207,486 | — | — |
| 2005-05-16 | $15.07 | $15.07 | 1,067,732 | — | — |
| 2005-05-13 | $14.76 | $14.76 | 691,029 | — | — |
| 2005-05-12 | $14.75 | $14.75 | 892,984 | — | — |
| 2005-05-11 | $14.83 | $14.83 | 753,186 | — | — |
| 2005-05-10 | $15.09 | $15.09 | 1,591,313 | — | — |
| 2005-05-09 | $15.31 | $15.31 | 8,891,798 | — | — |
| 2005-05-06 | $15.79 | $15.79 | 273,624 | — | — |
| 2005-05-05 | $16.13 | $16.13 | 364,316 | — | — |
| 2005-05-04 | $16.18 | $16.18 | 234,693 | — | — |
| 2005-05-03 | $16.09 | $16.09 | 210,804 | — | — |
| 2005-05-02 | $16.02 | $16.02 | 561,406 | — | — |
| 2005-04-29 | $16.02 | $16.02 | 510,308 | — | — |
| 2005-04-28 | $15.61 | $15.61 | 437,091 | — | — |
| 2005-04-27 | $15.85 | $15.85 | 198,416 | — | — |
| 2005-04-26 | $16.08 | $16.08 | 404,132 | — | — |
| 2005-04-25 | $16.51 | $16.51 | 811,583 | — | — |
| 2005-04-22 | $16.22 | $16.22 | 834,809 | — | — |
| 2005-04-21 | $16.80 | $16.80 | 488,631 | — | — |
| 2005-04-20 | $16.23 | $16.23 | 307,247 | — | — |
| 2005-04-19 | $16.21 | $16.21 | 160,812 | — | — |
| 2005-04-18 | $16.02 | $16.02 | 228,278 | — | — |
| 2005-04-15 | $16.16 | $16.16 | 333,348 | — | — |
| 2005-04-14 | $16.42 | $16.42 | 249,956 | — | — |
| 2005-04-13 | $16.46 | $16.46 | 393,736 | — | — |
| 2005-04-12 | $16.45 | $16.45 | 383,782 | — | — |
| 2005-04-11 | $16.56 | $16.56 | 323,394 | — | — |
| 2005-04-08 | $16.36 | $16.36 | 134,268 | — | — |
| 2005-04-07 | $16.73 | $16.73 | 281,809 | — | — |
| 2005-04-06 | $16.60 | $16.60 | 924,616 | — | — |
| 2005-04-05 | $16.52 | $16.52 | 787,914 | — | — |
| 2005-04-04 | $16.14 | $16.14 | 361,441 | — | — |
| 2005-04-01 | $15.86 | $15.86 | 585,959 | — | — |
| 2005-03-31 | $15.92 | $15.92 | 536,852 | — | — |
| 2005-03-30 | $15.88 | $15.88 | 463,635 | — | — |
| 2005-03-29 | $15.99 | $15.99 | 343,524 | — | — |
| 2005-03-28 | $16.15 | $16.15 | 301,938 | — | — |
| 2005-03-24 | $16.05 | $16.05 | 387,542 | — | — |
| 2005-03-23 | $16.03 | $16.03 | 571,138 | — | — |
| 2005-03-22 | $16.16 | $16.16 | 860,247 | — | — |
| 2005-03-21 | $16.72 | $16.72 | 304,150 | — | — |
| 2005-03-18 | $16.61 | $16.61 | 831,491 | — | — |
| 2005-03-17 | $16.65 | $16.65 | 304,150 | — | — |
| 2005-03-16 | $16.71 | $16.71 | 971,953 | — | — |
| 2005-03-15 | $17.20 | $17.20 | 916,210 | — | — |
| 2005-03-14 | $17.25 | $17.25 | 1,858,080 | — | — |
| 2005-03-11 | $17.27 | $17.27 | 515,396 | — | — |
| 2005-03-10 | $17.19 | $17.19 | 423,819 | — | — |
| 2005-03-09 | $17.33 | $17.33 | 304,814 | — | — |
| 2005-03-08 | $17.56 | $17.56 | 400,814 | — | — |
| 2005-03-07 | $17.71 | $17.71 | 424,483 | — | — |
| 2005-03-04 | $17.82 | $17.82 | 701,868 | — | — |
| 2005-03-03 | $17.66 | $17.66 | 781,278 | — | — |
| 2005-03-02 | $17.37 | $17.37 | 777,076 | — | — |
| 2005-03-01 | $17.21 | $17.21 | 645,019 | — | — |
| 2005-02-28 | $16.77 | $16.77 | 519,820 | — | — |
| 2005-02-25 | $16.60 | $16.60 | 198,416 | — | — |
| 2005-02-24 | $16.42 | $16.42 | 462,308 | — | — |
| 2005-02-23 | $16.42 | $16.42 | 343,302 | — | — |
| 2005-02-22 | $16.64 | $16.64 | 323,616 | — | — |
| 2005-02-18 | $17.22 | $17.22 | 538,180 | — | — |
| 2005-02-17 | $17.17 | $17.17 | 165,900 | — | — |
| 2005-02-16 | $17.29 | $17.29 | 447,709 | — | — |
| 2005-02-15 | $17.08 | $17.08 | 363,210 | — | — |
| 2005-02-14 | $17.22 | $17.22 | 288,666 | — | — |
| 2005-02-11 | $17.30 | $17.30 | 829,058 | — | — |
| 2005-02-10 | $17.04 | $17.04 | 619,581 | — | — |
| 2005-02-09 | $16.93 | $16.93 | 488,410 | — | — |
| 2005-02-08 | $17.54 | $17.54 | 122,324 | — | — |
| 2005-02-07 | $17.46 | $17.46 | 267,431 | — | — |
| 2005-02-04 | $17.59 | $17.59 | 204,831 | — | — |
| 2005-02-03 | $17.49 | $17.49 | 227,394 | — | — |
| 2005-02-02 | $17.56 | $17.56 | 324,722 | — | — |
| 2005-02-01 | $17.50 | $17.50 | 535,968 | — | — |
| 2005-01-31 | $17.03 | $17.03 | 292,426 | — | — |
| 2005-01-28 | $16.70 | $16.70 | 262,122 | — | — |
| 2005-01-27 | $16.63 | $16.63 | 155,946 | — | — |
| 2005-01-26 | $16.70 | $16.70 | 326,049 | — | — |
| 2005-01-25 | $16.15 | $16.15 | 228,500 | — | — |
| 2005-01-24 | $16.11 | $16.11 | 218,324 | — | — |
| 2005-01-21 | $16.36 | $16.36 | 227,394 | — | — |
| 2005-01-20 | $16.40 | $16.40 | 223,412 | — | — |
| 2005-01-19 | $16.27 | $16.27 | 160,370 | — | — |
| 2005-01-18 | $16.46 | $16.46 | 259,246 | — | — |
| 2005-01-14 | $15.93 | $15.93 | 188,020 | — | — |
| 2005-01-13 | $16.13 | $16.13 | 443,285 | — | — |
| 2005-01-12 | $16.46 | $16.46 | 326,712 | — | — |
| 2005-01-11 | $16.36 | $16.36 | 323,173 | — | — |
| 2005-01-10 | $16.38 | $16.38 | 215,891 | — | — |
| 2005-01-07 | $16.33 | $16.33 | 635,508 | — | — |
| 2005-01-06 | $16.43 | $16.43 | 410,105 | — | — |
| 2005-01-05 | $16.26 | $16.26 | 375,819 | — | — |
| 2005-01-04 | $16.00 | $16.00 | 468,502 | — | — |
| 2005-01-03 | $16.23 | $16.23 | 465,184 | — | — |