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
- 1991-06-21 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 | $18.00 | $18.00 | 304,400 | — | — |
| 2005-12-29 | $17.90 | $17.90 | 146,000 | — | — |
| 2005-12-28 | $17.98 | $17.98 | 278,000 | — | — |
| 2005-12-27 | $17.96 | $17.96 | 295,200 | — | — |
| 2005-12-23 | $18.07 | $18.07 | 259,200 | — | — |
| 2005-12-22 | $18.01 | $18.01 | 387,200 | — | — |
| 2005-12-21 | $18.12 | $18.12 | 385,200 | — | — |
| 2005-12-20 | $18.04 | $18.04 | 584,800 | — | — |
| 2005-12-19 | $18.26 | $18.26 | 510,800 | — | — |
| 2005-12-16 | $18.39 | $18.39 | 490,400 | — | — |
| 2005-12-15 | $18.53 | $18.53 | 385,600 | — | — |
| 2005-12-14 | $18.42 | $18.42 | 394,000 | — | — |
| 2005-12-13 | $18.46 | $18.46 | 322,000 | — | — |
| 2005-12-12 | $18.54 | $18.54 | 311,600 | — | — |
| 2005-12-09 | $18.54 | $18.54 | 564,800 | — | — |
| 2005-12-08 | $18.41 | $18.41 | 1,032,800 | — | — |
| 2005-12-07 | $18.21 | $18.21 | 354,000 | — | — |
| 2005-12-06 | $18.19 | $18.19 | 355,200 | — | — |
| 2005-12-05 | $18.10 | $18.10 | 539,600 | — | — |
| 2005-12-02 | $18.21 | $18.21 | 622,800 | — | — |
| 2005-12-01 | $17.99 | $17.99 | 401,600 | — | — |
| 2005-11-30 | $17.89 | $17.89 | 314,000 | — | — |
| 2005-11-29 | $17.94 | $17.94 | 457,600 | — | — |
| 2005-11-28 | $18.05 | $18.05 | 474,800 | — | — |
| 2005-11-25 | $18.31 | $18.31 | 110,000 | — | — |
| 2005-11-23 | $18.29 | $18.29 | 333,600 | — | — |
| 2005-11-22 | $18.48 | $18.48 | 589,200 | — | — |
| 2005-11-21 | $18.22 | $18.22 | 585,200 | — | — |
| 2005-11-18 | $17.99 | $17.99 | 568,000 | — | — |
| 2005-11-17 | $17.95 | $17.95 | 344,800 | — | — |
| 2005-11-16 | $17.75 | $17.75 | 711,600 | — | — |
| 2005-11-15 | $17.65 | $17.65 | 477,200 | — | — |
| 2005-11-14 | $17.56 | $17.56 | 377,200 | — | — |
| 2005-11-11 | $17.61 | $17.61 | 275,200 | — | — |
| 2005-11-10 | $17.58 | $17.58 | 547,200 | — | — |
| 2005-11-09 | $17.30 | $17.30 | 451,200 | — | — |
| 2005-11-08 | $17.07 | $17.07 | 285,600 | — | — |
| 2005-11-07 | $17.18 | $17.18 | 561,200 | — | — |
| 2005-11-04 | $17.00 | $17.00 | 536,400 | — | — |
| 2005-11-03 | $17.03 | $17.02 | 1,253,600 | — | — |
| 2005-11-02 | $17.29 | $17.29 | 872,800 | — | — |
| 2005-11-01 | $17.37 | $17.37 | 1,340,000 | — | — |
| 2005-10-31 | $17.53 | $17.53 | 1,950,000 | — | — |
| 2005-10-28 | $17.13 | $17.13 | 1,400,400 | — | — |
| 2005-10-27 | $16.36 | $16.36 | 298,000 | — | — |
| 2005-10-26 | $16.37 | $16.37 | 558,400 | — | — |
| 2005-10-25 | $16.69 | $16.69 | 463,200 | — | — |
| 2005-10-24 | $16.62 | $16.62 | 554,800 | — | — |
| 2005-10-21 | $16.28 | $16.28 | 520,800 | — | — |
| 2005-10-20 | $16.26 | $16.26 | 672,400 | — | — |
| 2005-10-19 | $16.22 | $16.22 | 883,200 | — | — |
| 2005-10-18 | $16.12 | $16.12 | 692,000 | — | — |
| 2005-10-17 | $16.18 | $16.18 | 616,400 | — | — |
| 2005-10-14 | $15.91 | $15.91 | 797,200 | — | — |
| 2005-10-13 | $15.82 | $15.82 | 811,200 | — | — |
| 2005-10-12 | $15.70 | $15.70 | 800,800 | — | — |
| 2005-10-11 | $15.64 | $15.64 | 671,200 | — | — |
| 2005-10-10 | $15.75 | $15.75 | 381,600 | — | — |
| 2005-10-07 | $15.83 | $15.83 | 652,800 | — | — |
| 2005-10-06 | $15.89 | $15.89 | 664,400 | — | — |
| 2005-10-05 | $16.19 | $16.19 | 598,000 | — | — |
| 2005-10-04 | $16.87 | $16.87 | 303,200 | — | — |
| 2005-10-03 | $16.78 | $16.78 | 558,000 | — | — |
| 2005-09-30 | $16.72 | $16.72 | 427,600 | — | — |
| 2005-09-29 | $16.51 | $16.51 | 346,000 | — | — |
| 2005-09-28 | $16.45 | $16.45 | 340,000 | — | — |
| 2005-09-27 | $16.39 | $16.39 | 737,200 | — | — |
| 2005-09-26 | $16.59 | $16.59 | 520,800 | — | — |
| 2005-09-23 | $16.50 | $16.50 | 195,200 | — | — |
| 2005-09-22 | $16.43 | $16.43 | 410,800 | — | — |
| 2005-09-21 | $16.56 | $16.56 | 449,200 | — | — |
| 2005-09-20 | $16.61 | $16.61 | 409,200 | — | — |
| 2005-09-19 | $16.67 | $16.67 | 309,600 | — | — |
| 2005-09-16 | $16.87 | $16.87 | 422,000 | — | — |
| 2005-09-15 | $16.80 | $16.80 | 315,200 | — | — |
| 2005-09-14 | $16.65 | $16.65 | 390,000 | — | — |
| 2005-09-13 | $16.67 | $16.67 | 717,600 | — | — |
| 2005-09-12 | $16.93 | $16.93 | 535,600 | — | — |
| 2005-09-09 | $16.81 | $16.81 | 569,600 | — | — |
| 2005-09-08 | $16.72 | $16.72 | 750,400 | — | — |
| 2005-09-07 | $16.50 | $16.50 | 701,600 | — | — |
| 2005-09-06 | $16.50 | $16.50 | 571,600 | — | — |
| 2005-09-02 | $16.28 | $16.28 | 536,000 | — | — |
| 2005-09-01 | $16.19 | $16.19 | 568,000 | — | — |
| 2005-08-31 | $16.01 | $16.01 | 1,230,400 | — | — |
| 2005-08-30 | $15.75 | $15.75 | 405,600 | — | — |
| 2005-08-29 | $15.91 | $15.91 | 422,400 | — | — |
| 2005-08-26 | $15.96 | $15.96 | 414,000 | — | — |
| 2005-08-25 | $16.07 | $16.07 | 338,000 | — | — |
| 2005-08-24 | $15.97 | $15.97 | 514,400 | — | — |
| 2005-08-23 | $15.97 | $15.97 | 351,600 | — | — |
| 2005-08-22 | $15.83 | $15.83 | 515,200 | — | — |
| 2005-08-19 | $15.64 | $15.64 | 443,200 | — | — |
| 2005-08-18 | $15.60 | $15.60 | 496,400 | — | — |
| 2005-08-17 | $15.63 | $15.63 | 689,600 | — | — |
| 2005-08-16 | $15.55 | $15.55 | 535,600 | — | — |
| 2005-08-15 | $15.59 | $15.59 | 339,200 | — | — |
| 2005-08-12 | $15.56 | $15.56 | 380,800 | — | — |
| 2005-08-11 | $15.55 | $15.55 | 463,600 | — | — |
| 2005-08-10 | $15.54 | $15.54 | 680,000 | — | — |
| 2005-08-09 | $15.48 | $15.48 | 875,200 | — | — |
| 2005-08-08 | $15.54 | $15.54 | 434,000 | — | — |
| 2005-08-05 | $15.73 | $15.73 | 466,800 | — | — |
| 2005-08-04 | $15.66 | $15.66 | 1,036,800 | — | — |
| 2005-08-03 | $15.76 | $15.76 | 685,600 | — | — |
| 2005-08-02 | $15.93 | $15.93 | 1,017,600 | — | — |
| 2005-08-01 | $15.93 | $15.93 | 934,400 | — | — |
| 2005-07-29 | $15.87 | $15.87 | 3,434,800 | — | — |
| 2005-07-28 | $16.32 | $16.32 | 367,200 | — | — |
| 2005-07-27 | $16.13 | $16.13 | 316,000 | — | — |
| 2005-07-26 | $15.98 | $15.98 | 488,400 | — | — |
| 2005-07-25 | $15.94 | $15.94 | 320,000 | — | — |
| 2005-07-22 | $15.99 | $15.99 | 634,400 | — | — |
| 2005-07-21 | $16.16 | $16.16 | 274,800 | — | — |
| 2005-07-20 | $16.36 | $16.36 | 570,400 | — | — |
| 2005-07-19 | $16.23 | $16.23 | 224,000 | — | — |
| 2005-07-18 | $16.13 | $16.13 | 279,200 | — | — |
| 2005-07-15 | $16.14 | $16.14 | 296,800 | — | — |
| 2005-07-14 | $16.04 | $16.04 | 315,200 | — | — |
| 2005-07-13 | $15.90 | $15.90 | 431,200 | — | — |
| 2005-07-12 | $15.90 | $15.90 | 370,000 | — | — |
| 2005-07-11 | $15.86 | $15.86 | 464,400 | — | — |
| 2005-07-08 | $15.79 | $15.79 | 456,800 | — | — |
| 2005-07-07 | $15.41 | $15.41 | 345,600 | — | — |
| 2005-07-06 | $15.58 | $15.58 | 640,800 | — | — |
| 2005-07-05 | $15.81 | $15.81 | 639,600 | — | — |
| 2005-07-01 | $15.51 | $15.51 | 621,200 | — | — |
| 2005-06-30 | $15.58 | $15.58 | 2,698,000 | — | — |
| 2005-06-29 | $14.65 | $14.65 | 409,600 | — | — |
| 2005-06-28 | $14.62 | $14.62 | 334,800 | — | — |
| 2005-06-27 | $14.43 | $14.43 | 212,400 | — | — |
| 2005-06-24 | $14.39 | $14.39 | 357,600 | — | — |
| 2005-06-23 | $14.43 | $14.43 | 286,000 | — | — |
| 2005-06-22 | $14.47 | $14.47 | 416,400 | — | — |
| 2005-06-21 | $14.29 | $14.29 | 248,400 | — | — |
| 2005-06-20 | $14.21 | $14.21 | 354,400 | — | — |
| 2005-06-17 | $14.14 | $14.14 | 791,200 | — | — |
| 2005-06-16 | $14.17 | $14.17 | 510,400 | — | — |
| 2005-06-15 | $14.00 | $14.00 | 242,000 | — | — |
| 2005-06-14 | $14.00 | $14.00 | 499,600 | — | — |
| 2005-06-13 | $14.13 | $14.13 | 396,000 | — | — |
| 2005-06-10 | $14.12 | $14.12 | 208,000 | — | — |
| 2005-06-09 | $14.16 | $14.16 | 353,200 | — | — |
| 2005-06-08 | $14.06 | $14.06 | 413,600 | — | — |
| 2005-06-07 | $14.18 | $14.18 | 458,800 | — | — |
| 2005-06-06 | $14.13 | $14.13 | 934,000 | — | — |
| 2005-06-03 | $14.20 | $14.20 | 578,400 | — | — |
| 2005-06-02 | $14.28 | $14.28 | 673,200 | — | — |
| 2005-06-01 | $14.47 | $14.47 | 313,600 | — | — |
| 2005-05-31 | $14.43 | $14.43 | 686,000 | — | — |
| 2005-05-27 | $14.58 | $14.58 | 144,800 | — | — |
| 2005-05-26 | $14.60 | $14.60 | 173,600 | — | — |
| 2005-05-25 | $14.48 | $14.48 | 221,200 | — | — |
| 2005-05-24 | $14.72 | $14.72 | 200,400 | — | — |
| 2005-05-23 | $14.81 | $14.81 | 432,000 | — | — |
| 2005-05-20 | $14.75 | $14.75 | 358,400 | — | — |
| 2005-05-19 | $14.62 | $14.62 | 643,200 | — | — |
| 2005-05-18 | $14.64 | $14.64 | 327,600 | — | — |
| 2005-05-17 | $14.58 | $14.58 | 302,400 | — | — |
| 2005-05-16 | $14.61 | $14.61 | 316,400 | — | — |
| 2005-05-13 | $14.61 | $14.61 | 491,200 | — | — |
| 2005-05-12 | $14.55 | $14.55 | 322,400 | — | — |
| 2005-05-11 | $14.42 | $14.42 | 342,400 | — | — |
| 2005-05-10 | $14.40 | $14.40 | 369,600 | — | — |
| 2005-05-09 | $14.50 | $14.50 | 280,400 | — | — |
| 2005-05-06 | $14.40 | $14.40 | 336,800 | — | — |
| 2005-05-05 | $14.38 | $14.38 | 336,800 | — | — |
| 2005-05-04 | $14.41 | $14.41 | 471,200 | — | — |
| 2005-05-03 | $14.49 | $14.49 | 599,600 | — | — |
| 2005-05-02 | $14.48 | $14.48 | 786,000 | — | — |
| 2005-04-29 | $14.19 | $14.19 | 2,515,200 | — | — |
| 2005-04-28 | $13.38 | $13.38 | 726,000 | — | — |
| 2005-04-27 | $13.96 | $13.96 | 532,800 | — | — |
| 2005-04-26 | $13.78 | $13.78 | 276,400 | — | — |
| 2005-04-25 | $13.87 | $13.87 | 185,600 | — | — |
| 2005-04-22 | $13.73 | $13.73 | 262,000 | — | — |
| 2005-04-21 | $13.76 | $13.76 | 233,200 | — | — |
| 2005-04-20 | $13.60 | $13.60 | 409,200 | — | — |
| 2005-04-19 | $13.62 | $13.62 | 198,000 | — | — |
| 2005-04-18 | $13.54 | $13.54 | 369,200 | — | — |
| 2005-04-15 | $13.51 | $13.51 | 598,000 | — | — |
| 2005-04-14 | $13.52 | $13.52 | 350,000 | — | — |
| 2005-04-13 | $13.69 | $13.69 | 282,000 | — | — |
| 2005-04-12 | $13.76 | $13.76 | 460,400 | — | — |
| 2005-04-11 | $13.69 | $13.69 | 273,600 | — | — |
| 2005-04-08 | $13.76 | $13.76 | 363,200 | — | — |
| 2005-04-07 | $13.80 | $13.80 | 214,800 | — | — |
| 2005-04-06 | $13.75 | $13.75 | 598,000 | — | — |
| 2005-04-05 | $13.62 | $13.62 | 579,600 | — | — |
| 2005-04-04 | $13.45 | $13.45 | 560,000 | — | — |
| 2005-04-01 | $13.59 | $13.59 | 554,400 | — | — |
| 2005-03-31 | $13.54 | $13.54 | 574,000 | — | — |
| 2005-03-30 | $13.37 | $13.37 | 426,400 | — | — |
| 2005-03-29 | $13.28 | $13.28 | 790,000 | — | — |
| 2005-03-28 | $13.49 | $13.49 | 468,000 | — | — |
| 2005-03-24 | $13.46 | $13.46 | 303,200 | — | — |
| 2005-03-23 | $13.42 | $13.42 | 322,400 | — | — |
| 2005-03-22 | $13.48 | $13.48 | 242,000 | — | — |
| 2005-03-21 | $13.52 | $13.52 | 207,600 | — | — |
| 2005-03-18 | $13.44 | $13.44 | 610,400 | — | — |
| 2005-03-17 | $13.37 | $13.37 | 616,000 | — | — |
| 2005-03-16 | $13.23 | $13.23 | 1,586,000 | — | — |
| 2005-03-15 | $13.55 | $13.55 | 426,800 | — | — |
| 2005-03-14 | $13.89 | $13.89 | 824,800 | — | — |
| 2005-03-11 | $13.74 | $13.74 | 716,000 | — | — |
| 2005-03-10 | $13.65 | $13.65 | 327,200 | — | — |
| 2005-03-09 | $13.66 | $13.66 | 342,000 | — | — |
| 2005-03-08 | $13.65 | $13.65 | 688,400 | — | — |
| 2005-03-07 | $13.80 | $13.80 | 381,600 | — | — |
| 2005-03-04 | $13.77 | $13.77 | 510,800 | — | — |
| 2005-03-03 | $13.78 | $13.78 | 272,400 | — | — |
| 2005-03-02 | $13.92 | $13.92 | 538,800 | — | — |
| 2005-03-01 | $13.75 | $13.75 | 694,400 | — | — |
| 2005-02-28 | $13.83 | $13.83 | 555,600 | — | — |
| 2005-02-25 | $14.20 | $14.20 | 646,000 | — | — |
| 2005-02-24 | $14.31 | $14.31 | 1,062,400 | — | — |
| 2005-02-23 | $13.93 | $13.93 | 556,800 | — | — |
| 2005-02-22 | $14.01 | $14.01 | 603,600 | — | — |
| 2005-02-18 | $14.10 | $14.10 | 267,200 | — | — |
| 2005-02-17 | $14.00 | $14.00 | 994,400 | — | — |
| 2005-02-16 | $14.23 | $14.23 | 962,000 | — | — |
| 2005-02-15 | $14.32 | $14.32 | 681,600 | — | — |
| 2005-02-14 | $14.31 | $14.31 | 282,400 | — | — |
| 2005-02-11 | $14.40 | $14.40 | 410,800 | — | — |
| 2005-02-10 | $14.23 | $14.23 | 350,800 | — | — |
| 2005-02-09 | $14.28 | $14.28 | 364,400 | — | — |
| 2005-02-08 | $14.39 | $14.39 | 1,081,600 | — | — |
| 2005-02-07 | $14.25 | $14.25 | 470,800 | — | — |
| 2005-02-04 | $14.24 | $14.24 | 522,400 | — | — |
| 2005-02-03 | $14.33 | $14.33 | 492,000 | — | — |
| 2005-02-02 | $14.43 | $14.43 | 684,000 | — | — |
| 2005-02-01 | $14.42 | $14.42 | 716,800 | — | — |
| 2005-01-31 | $14.50 | $14.50 | 1,277,200 | — | — |
| 2005-01-28 | $13.98 | $13.98 | 1,831,600 | — | — |
| 2005-01-27 | $14.27 | $14.27 | 556,400 | — | — |
| 2005-01-26 | $14.09 | $14.09 | 872,800 | — | — |
| 2005-01-25 | $13.69 | $13.69 | 525,200 | — | — |
| 2005-01-24 | $13.59 | $13.59 | 607,600 | — | — |
| 2005-01-21 | $13.61 | $13.61 | 448,000 | — | — |
| 2005-01-20 | $13.85 | $13.85 | 673,200 | — | — |
| 2005-01-19 | $13.75 | $13.75 | 494,000 | — | — |
| 2005-01-18 | $13.88 | $13.88 | 402,000 | — | — |
| 2005-01-14 | $13.84 | $13.84 | 482,800 | — | — |
| 2005-01-13 | $13.88 | $13.88 | 468,800 | — | — |
| 2005-01-12 | $13.74 | $13.74 | 587,600 | — | — |
| 2005-01-11 | $13.75 | $13.75 | 926,800 | — | — |
| 2005-01-10 | $14.15 | $14.15 | 1,022,400 | — | — |
| 2005-01-07 | $13.77 | $13.77 | 1,405,600 | — | — |
| 2005-01-06 | $13.71 | $13.71 | 682,800 | — | — |
| 2005-01-05 | $13.73 | $13.73 | 579,200 | — | — |
| 2005-01-04 | $13.68 | $13.68 | 2,058,800 | — | — |
| 2005-01-03 | $13.69 | $13.69 | 1,266,000 | — | — |