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
- 1987-09-22 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 | $15.65 | $36.34 | 40,200 | — | — |
| 2005-12-29 | $15.55 | $36.10 | 43,400 | — | — |
| 2005-12-28 | $15.77 | $36.62 | 11,300 | — | — |
| 2005-12-27 | $15.72 | $36.50 | 13,700 | — | — |
| 2005-12-23 | $15.72 | $36.50 | 15,400 | — | — |
| 2005-12-22 | $16.01 | $37.17 | 35,400 | — | — |
| 2005-12-21 | $15.98 | $37.10 | 18,200 | — | — |
| 2005-12-20 | $15.89 | $36.89 | 16,600 | — | — |
| 2005-12-19 | $15.84 | $36.78 | 32,400 | — | — |
| 2005-12-16 | $16.15 | $37.50 | 85,900 | — | — |
| 2005-12-15 | $16.31 | $37.87 | 27,400 | — | — |
| 2005-12-14 | $16.37 | $38.01 | 39,800 | — | — |
| 2005-12-13 | $16.62 | $38.59 | 20,800 | — | — |
| 2005-12-12 | $16.82 | $39.05 | 39,100 | — | — |
| 2005-12-09 | $17.05 | $39.59 | 41,000 | — | — |
| 2005-12-08 | $16.83 | $39.08 | 37,800 | — | — |
| 2005-12-07 | $16.89 | $39.22 | 25,200 | — | — |
| 2005-12-06 | $16.63 | $38.61 | 18,800 | — | — |
| 2005-12-05 | $16.41 | $38.10 | 17,100 | — | — |
| 2005-12-02 | $16.84 | $39.10 | 23,700 | — | — |
| 2005-12-01 | $17.00 | $39.47 | 56,200 | — | — |
| 2005-11-30 | $16.84 | $39.10 | 23,600 | — | — |
| 2005-11-29 | $16.59 | $38.52 | 30,800 | — | — |
| 2005-11-28 | $16.22 | $37.66 | 40,500 | — | — |
| 2005-11-25 | $16.33 | $37.92 | 11,800 | — | — |
| 2005-11-23 | $16.46 | $38.22 | 32,900 | — | — |
| 2005-11-22 | $16.74 | $38.87 | 14,900 | — | — |
| 2005-11-21 | $17.05 | $39.59 | 20,000 | — | — |
| 2005-11-18 | $17.30 | $40.17 | 39,300 | — | — |
| 2005-11-17 | $17.04 | $39.56 | 33,200 | — | — |
| 2005-11-16 | $16.80 | $39.01 | 29,200 | — | — |
| 2005-11-15 | $16.67 | $38.71 | 44,500 | — | — |
| 2005-11-14 | $16.74 | $38.87 | 16,900 | — | — |
| 2005-11-11 | $17.00 | $39.47 | 18,600 | — | — |
| 2005-11-10 | $17.20 | $39.94 | 42,900 | — | — |
| 2005-11-09 | $17.07 | $39.63 | 9,800 | — | — |
| 2005-11-08 | $17.19 | $39.91 | 5,700 | — | — |
| 2005-11-07 | $17.05 | $39.59 | 24,400 | — | — |
| 2005-11-04 | $16.91 | $39.26 | 13,800 | — | — |
| 2005-11-03 | $17.01 | $39.49 | 28,100 | — | — |
| 2005-11-02 | $17.00 | $39.47 | 19,400 | — | — |
| 2005-11-01 | $16.47 | $38.24 | 57,300 | — | — |
| 2005-10-31 | $16.12 | $37.43 | 25,100 | — | — |
| 2005-10-28 | $16.45 | $38.19 | 46,600 | — | — |
| 2005-10-27 | $15.92 | $36.96 | 29,200 | — | — |
| 2005-10-26 | $16.42 | $38.12 | 37,100 | — | — |
| 2005-10-25 | $16.26 | $37.75 | 27,700 | — | — |
| 2005-10-24 | $16.82 | $39.05 | 46,700 | — | — |
| 2005-10-21 | $17.10 | $39.70 | 48,500 | — | — |
| 2005-10-20 | $16.47 | $38.24 | 39,600 | — | — |
| 2005-10-19 | $16.96 | $39.38 | 81,200 | — | — |
| 2005-10-18 | $16.62 | $38.59 | 65,700 | — | — |
| 2005-10-17 | $16.57 | $38.47 | 87,300 | — | — |
| 2005-10-14 | $16.29 | $37.82 | 184,500 | — | — |
| 2005-10-13 | $15.95 | $37.03 | 108,900 | — | — |
| 2005-10-12 | $15.92 | $36.96 | 74,700 | — | — |
| 2005-10-11 | $15.75 | $36.57 | 42,700 | — | — |
| 2005-10-10 | $15.81 | $36.71 | 38,200 | — | — |
| 2005-10-07 | $15.71 | $36.48 | 31,500 | — | — |
| 2005-10-06 | $15.85 | $36.80 | 57,500 | — | — |
| 2005-10-05 | $15.60 | $36.22 | 29,400 | — | — |
| 2005-10-04 | $15.72 | $36.50 | 44,100 | — | — |
| 2005-10-03 | $15.77 | $36.23 | 48,300 | — | — |
| 2005-09-30 | $15.80 | $36.30 | 20,100 | — | — |
| 2005-09-29 | $15.66 | $35.98 | 14,600 | — | — |
| 2005-09-28 | $15.40 | $35.38 | 31,600 | — | — |
| 2005-09-27 | $15.23 | $34.99 | 12,600 | — | — |
| 2005-09-26 | $15.01 | $34.49 | 29,600 | — | — |
| 2005-09-23 | $14.98 | $34.42 | 19,200 | — | — |
| 2005-09-22 | $14.81 | $34.03 | 29,700 | — | — |
| 2005-09-21 | $14.72 | $33.82 | 21,500 | — | — |
| 2005-09-20 | $14.94 | $34.33 | 22,200 | — | — |
| 2005-09-19 | $15.00 | $34.46 | 15,300 | — | — |
| 2005-09-16 | $15.00 | $34.46 | 68,700 | — | — |
| 2005-09-15 | $14.84 | $34.10 | 13,800 | — | — |
| 2005-09-14 | $14.64 | $33.64 | 25,500 | — | — |
| 2005-09-13 | $14.99 | $34.44 | 16,500 | — | — |
| 2005-09-12 | $15.00 | $34.46 | 31,400 | — | — |
| 2005-09-09 | $15.05 | $34.58 | 29,200 | — | — |
| 2005-09-08 | $15.20 | $34.92 | 12,800 | — | — |
| 2005-09-07 | $15.13 | $34.76 | 12,500 | — | — |
| 2005-09-06 | $15.02 | $34.51 | 17,900 | — | — |
| 2005-09-02 | $14.95 | $34.35 | 12,200 | — | — |
| 2005-09-01 | $14.92 | $34.28 | 19,700 | — | — |
| 2005-08-31 | $14.95 | $34.35 | 13,700 | — | — |
| 2005-08-30 | $14.64 | $33.64 | 13,200 | — | — |
| 2005-08-29 | $14.79 | $33.98 | 14,300 | — | — |
| 2005-08-26 | $14.68 | $33.73 | 57,000 | — | — |
| 2005-08-25 | $15.11 | $34.72 | 52,900 | — | — |
| 2005-08-24 | $14.70 | $33.77 | 48,100 | — | — |
| 2005-08-23 | $14.50 | $33.31 | 31,500 | — | — |
| 2005-08-22 | $14.99 | $34.44 | 29,100 | — | — |
| 2005-08-19 | $14.95 | $34.35 | 30,600 | — | — |
| 2005-08-18 | $15.02 | $34.51 | 36,300 | — | — |
| 2005-08-17 | $15.47 | $35.54 | 31,600 | — | — |
| 2005-08-16 | $15.25 | $35.04 | 15,400 | — | — |
| 2005-08-15 | $15.77 | $36.23 | 38,800 | — | — |
| 2005-08-12 | $15.00 | $34.46 | 38,100 | — | — |
| 2005-08-11 | $15.39 | $35.36 | 43,100 | — | — |
| 2005-08-10 | $15.03 | $34.53 | 30,600 | — | — |
| 2005-08-09 | $15.00 | $34.46 | 90,900 | — | — |
| 2005-08-08 | $14.56 | $33.45 | 118,300 | — | — |
| 2005-08-05 | $15.25 | $35.04 | 87,900 | — | — |
| 2005-08-04 | $15.73 | $36.14 | 26,100 | — | — |
| 2005-08-03 | $15.85 | $36.42 | 25,000 | — | — |
| 2005-08-02 | $16.00 | $36.76 | 28,000 | — | — |
| 2005-08-01 | $15.78 | $36.26 | 35,300 | — | — |
| 2005-07-29 | $15.80 | $36.30 | 28,500 | — | — |
| 2005-07-28 | $15.56 | $35.75 | 11,100 | — | — |
| 2005-07-27 | $15.22 | $34.97 | 26,600 | — | — |
| 2005-07-26 | $15.69 | $36.05 | 23,600 | — | — |
| 2005-07-25 | $15.25 | $35.04 | 45,200 | — | — |
| 2005-07-22 | $15.56 | $35.75 | 31,500 | — | — |
| 2005-07-21 | $15.00 | $34.46 | 30,200 | — | — |
| 2005-07-20 | $15.25 | $35.04 | 28,700 | — | — |
| 2005-07-19 | $15.00 | $34.46 | 20,000 | — | — |
| 2005-07-18 | $14.85 | $34.12 | 22,300 | — | — |
| 2005-07-15 | $14.91 | $34.26 | 22,300 | — | — |
| 2005-07-14 | $14.66 | $33.68 | 21,900 | — | — |
| 2005-07-13 | $14.83 | $34.07 | 26,600 | — | — |
| 2005-07-12 | $14.92 | $34.28 | 33,000 | — | — |
| 2005-07-11 | $14.87 | $34.16 | 27,000 | — | — |
| 2005-07-08 | $15.15 | $34.81 | 49,300 | — | — |
| 2005-07-07 | $14.80 | $34.00 | 27,700 | — | — |
| 2005-07-06 | $14.84 | $34.10 | 44,000 | — | — |
| 2005-07-05 | $14.25 | $32.74 | 40,100 | — | — |
| 2005-07-01 | $13.80 | $31.71 | 23,300 | — | — |
| 2005-06-30 | $13.77 | $31.64 | 41,100 | — | — |
| 2005-06-29 | $13.80 | $31.71 | 39,300 | — | — |
| 2005-06-28 | $13.80 | $31.71 | 21,900 | — | — |
| 2005-06-27 | $13.38 | $30.74 | 19,300 | — | — |
| 2005-06-24 | $13.50 | $31.02 | 96,500 | — | — |
| 2005-06-23 | $13.30 | $30.18 | 28,100 | — | — |
| 2005-06-22 | $13.44 | $30.50 | 22,600 | — | — |
| 2005-06-21 | $13.34 | $30.27 | 44,800 | — | — |
| 2005-06-20 | $13.13 | $29.79 | 18,500 | — | — |
| 2005-06-17 | $13.29 | $30.16 | 70,400 | — | — |
| 2005-06-16 | $13.38 | $30.36 | 63,800 | — | — |
| 2005-06-15 | $13.25 | $30.07 | 49,700 | — | — |
| 2005-06-14 | $13.14 | $29.82 | 79,100 | — | — |
| 2005-06-13 | $13.21 | $29.97 | 76,900 | — | — |
| 2005-06-10 | $12.78 | $29.00 | 40,100 | — | — |
| 2005-06-09 | $12.89 | $29.25 | 35,000 | — | — |
| 2005-06-08 | $12.87 | $29.20 | 23,200 | — | — |
| 2005-06-07 | $12.54 | $28.45 | 36,400 | — | — |
| 2005-06-06 | $12.67 | $28.75 | 14,800 | — | — |
| 2005-06-03 | $12.47 | $28.30 | 15,100 | — | — |
| 2005-06-02 | $12.66 | $28.73 | 26,900 | — | — |
| 2005-06-01 | $12.77 | $28.98 | 15,500 | — | — |
| 2005-05-31 | $12.64 | $28.68 | 28,500 | — | — |
| 2005-05-27 | $12.65 | $28.70 | 17,700 | — | — |
| 2005-05-26 | $12.36 | $28.05 | 15,000 | — | — |
| 2005-05-25 | $12.27 | $27.84 | 24,900 | — | — |
| 2005-05-24 | $12.37 | $28.07 | 10,600 | — | — |
| 2005-05-23 | $12.61 | $28.61 | 31,400 | — | — |
| 2005-05-20 | $12.61 | $28.61 | 23,500 | — | — |
| 2005-05-19 | $12.75 | $28.93 | 62,800 | — | — |
| 2005-05-18 | $12.38 | $28.09 | 33,800 | — | — |
| 2005-05-17 | $12.20 | $27.68 | 75,100 | — | — |
| 2005-05-16 | $12.39 | $28.11 | 27,100 | — | — |
| 2005-05-13 | $12.59 | $28.57 | 48,500 | — | — |
| 2005-05-12 | $12.50 | $28.36 | 24,300 | — | — |
| 2005-05-11 | $12.99 | $29.48 | 30,000 | — | — |
| 2005-05-10 | $13.01 | $29.52 | 22,600 | — | — |
| 2005-05-09 | $13.00 | $29.50 | 20,800 | — | — |
| 2005-05-06 | $12.84 | $29.13 | 39,100 | — | — |
| 2005-05-05 | $13.19 | $29.93 | 18,200 | — | — |
| 2005-05-04 | $13.34 | $30.27 | 16,300 | — | — |
| 2005-05-03 | $12.96 | $29.41 | 8,300 | — | — |
| 2005-05-02 | $13.16 | $29.86 | 26,400 | — | — |
| 2005-04-29 | $12.93 | $29.34 | 34,900 | — | — |
| 2005-04-28 | $12.75 | $28.93 | 17,600 | — | — |
| 2005-04-27 | $13.22 | $30.00 | 13,500 | — | — |
| 2005-04-26 | $13.23 | $30.02 | 14,300 | — | — |
| 2005-04-25 | $13.28 | $30.13 | 8,000 | — | — |
| 2005-04-22 | $13.12 | $29.77 | 24,000 | — | — |
| 2005-04-21 | $13.43 | $30.47 | 19,300 | — | — |
| 2005-04-20 | $13.12 | $29.77 | 23,900 | — | — |
| 2005-04-19 | $13.62 | $30.90 | 17,700 | — | — |
| 2005-04-18 | $13.42 | $30.45 | 23,700 | — | — |
| 2005-04-15 | $13.11 | $29.75 | 19,700 | — | — |
| 2005-04-14 | $12.98 | $29.45 | 21,500 | — | — |
| 2005-04-13 | $12.73 | $28.89 | 12,900 | — | — |
| 2005-04-12 | $13.16 | $29.86 | 13,000 | — | — |
| 2005-04-11 | $12.83 | $29.11 | 28,000 | — | — |
| 2005-04-08 | $13.18 | $29.91 | 30,900 | — | — |
| 2005-04-07 | $13.15 | $29.84 | 19,100 | — | — |
| 2005-04-06 | $13.30 | $29.80 | 16,700 | — | — |
| 2005-04-05 | $13.21 | $29.60 | 12,800 | — | — |
| 2005-04-04 | $13.40 | $30.03 | 37,600 | — | — |
| 2005-04-01 | $13.14 | $29.45 | 33,900 | — | — |
| 2005-03-31 | $13.32 | $29.85 | 26,300 | — | — |
| 2005-03-30 | $12.86 | $28.82 | 23,300 | — | — |
| 2005-03-29 | $12.47 | $27.94 | 19,400 | — | — |
| 2005-03-28 | $12.67 | $28.39 | 21,700 | — | — |
| 2005-03-24 | $12.44 | $27.88 | 76,700 | — | — |
| 2005-03-23 | $12.45 | $27.90 | 18,600 | — | — |
| 2005-03-22 | $12.45 | $27.90 | 34,600 | — | — |
| 2005-03-21 | $12.75 | $28.57 | 28,700 | — | — |
| 2005-03-18 | $12.99 | $29.11 | 70,900 | — | — |
| 2005-03-17 | $12.93 | $28.97 | 18,800 | — | — |
| 2005-03-16 | $12.41 | $27.81 | 28,200 | — | — |
| 2005-03-15 | $12.52 | $28.06 | 15,400 | — | — |
| 2005-03-14 | $12.56 | $28.15 | 26,600 | — | — |
| 2005-03-11 | $12.61 | $28.26 | 18,900 | — | — |
| 2005-03-10 | $12.58 | $28.19 | 14,200 | — | — |
| 2005-03-09 | $12.77 | $28.62 | 23,700 | — | — |
| 2005-03-08 | $13.10 | $29.36 | 17,800 | — | — |
| 2005-03-07 | $13.08 | $29.31 | 20,300 | — | — |
| 2005-03-04 | $13.20 | $29.58 | 22,400 | — | — |
| 2005-03-03 | $13.05 | $29.24 | 18,300 | — | — |
| 2005-03-02 | $13.07 | $29.29 | 30,700 | — | — |
| 2005-03-01 | $13.63 | $30.54 | 18,800 | — | — |
| 2005-02-28 | $13.01 | $29.15 | 19,000 | — | — |
| 2005-02-25 | $13.13 | $29.42 | 53,600 | — | — |
| 2005-02-24 | $13.20 | $29.58 | 13,600 | — | — |
| 2005-02-23 | $13.10 | $29.36 | 22,800 | — | — |
| 2005-02-22 | $13.02 | $29.18 | 26,300 | — | — |
| 2005-02-18 | $13.48 | $30.21 | 8,000 | — | — |
| 2005-02-17 | $13.30 | $29.80 | 17,400 | — | — |
| 2005-02-16 | $13.60 | $30.48 | 24,900 | — | — |
| 2005-02-15 | $13.62 | $30.52 | 38,900 | — | — |
| 2005-02-14 | $13.56 | $30.39 | 28,600 | — | — |
| 2005-02-11 | $13.75 | $30.81 | 29,900 | — | — |
| 2005-02-10 | $13.45 | $30.14 | 33,900 | — | — |
| 2005-02-09 | $13.34 | $29.89 | 33,600 | — | — |
| 2005-02-08 | $13.27 | $29.74 | 10,900 | — | — |
| 2005-02-07 | $13.20 | $29.58 | 19,600 | — | — |
| 2005-02-04 | $13.05 | $29.24 | 21,300 | — | — |
| 2005-02-03 | $13.08 | $29.31 | 43,600 | — | — |
| 2005-02-02 | $12.93 | $28.97 | 18,400 | — | — |
| 2005-02-01 | $12.71 | $28.48 | 25,800 | — | — |
| 2005-01-31 | $13.13 | $29.42 | 22,900 | — | — |
| 2005-01-28 | $12.98 | $29.09 | 51,400 | — | — |
| 2005-01-27 | $12.74 | $28.55 | 20,100 | — | — |
| 2005-01-26 | $12.43 | $27.85 | 30,100 | — | — |
| 2005-01-25 | $12.20 | $27.34 | 27,500 | — | — |
| 2005-01-24 | $12.36 | $27.70 | 22,000 | — | — |
| 2005-01-21 | $12.51 | $28.03 | 31,700 | — | — |
| 2005-01-20 | $12.60 | $28.24 | 42,300 | — | — |
| 2005-01-19 | $12.39 | $27.76 | 37,200 | — | — |
| 2005-01-18 | $12.38 | $27.74 | 29,100 | — | — |
| 2005-01-14 | $12.27 | $27.50 | 22,000 | — | — |
| 2005-01-13 | $12.31 | $27.59 | 38,500 | — | — |
| 2005-01-12 | $12.56 | $28.15 | 31,500 | — | — |
| 2005-01-11 | $12.40 | $27.79 | 33,600 | — | — |
| 2005-01-10 | $12.40 | $27.79 | 30,500 | — | — |
| 2005-01-07 | $12.50 | $28.01 | 45,700 | — | — |
| 2005-01-06 | $12.30 | $27.56 | 52,700 | — | — |
| 2005-01-05 | $11.99 | $26.87 | 70,800 | — | — |
| 2005-01-04 | $12.33 | $27.63 | 51,500 | — | — |
| 2005-01-03 | $12.24 | $27.43 | 82,700 | — | — |