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
- 2004-10-05 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 | $18.15 | $18.15 | 87,863 | — | — |
| 2005-12-29 | $17.84 | $17.84 | 115,661 | — | — |
| 2005-12-28 | $17.16 | $17.16 | 190,369 | — | — |
| 2005-12-27 | $17.09 | $17.09 | 289,401 | — | — |
| 2005-12-23 | $16.86 | $16.86 | 15,761 | — | — |
| 2005-12-22 | $17.09 | $17.09 | 94,937 | — | — |
| 2005-12-21 | $17.12 | $17.12 | 292,007 | — | — |
| 2005-12-20 | $16.90 | $16.90 | 104,989 | — | — |
| 2005-12-19 | $17.24 | $17.24 | 162,695 | — | — |
| 2005-12-16 | $17.38 | $17.38 | 201,414 | — | — |
| 2005-12-15 | $17.23 | $17.23 | 130,305 | — | — |
| 2005-12-14 | $17.19 | $17.19 | 517,745 | — | — |
| 2005-12-13 | $17.03 | $17.03 | 423,181 | — | — |
| 2005-12-12 | $17.01 | $17.01 | 116,158 | — | — |
| 2005-12-09 | $17.00 | $17.00 | 68,255 | — | — |
| 2005-12-08 | $16.94 | $16.94 | 40,457 | — | — |
| 2005-12-07 | $16.98 | $16.98 | 40,705 | — | — |
| 2005-12-06 | $16.98 | $16.98 | 136,386 | — | — |
| 2005-12-05 | $16.97 | $16.97 | 197,443 | — | — |
| 2005-12-02 | $17.08 | $17.08 | 238,148 | — | — |
| 2005-12-01 | $16.95 | $16.95 | 484,486 | — | — |
| 2005-11-30 | $16.91 | $16.91 | 404,194 | — | — |
| 2005-11-29 | $16.88 | $16.88 | 166,915 | — | — |
| 2005-11-28 | $16.91 | $16.91 | 223,380 | — | — |
| 2005-11-25 | $17.02 | $17.02 | 71,358 | — | — |
| 2005-11-23 | $16.92 | $16.92 | 287,292 | — | — |
| 2005-11-22 | $17.23 | $17.23 | 320,302 | — | — |
| 2005-11-21 | $17.00 | $17.00 | 276,991 | — | — |
| 2005-11-18 | $17.12 | $17.12 | 400,595 | — | — |
| 2005-11-17 | $17.70 | $17.70 | 128,692 | — | — |
| 2005-11-16 | $17.68 | $17.68 | 292,131 | — | — |
| 2005-11-15 | $17.60 | $17.60 | 200,049 | — | — |
| 2005-11-14 | $17.66 | $17.66 | 286,051 | — | — |
| 2005-11-11 | $17.85 | $17.85 | 218,912 | — | — |
| 2005-11-10 | $18.11 | $18.11 | 274,509 | — | — |
| 2005-11-09 | $18.24 | $18.24 | 379,250 | — | — |
| 2005-11-08 | $18.29 | $18.29 | 899,725 | — | — |
| 2005-11-07 | $17.85 | $17.85 | 179,325 | — | — |
| 2005-11-04 | $18.05 | $18.05 | 339,041 | — | — |
| 2005-11-03 | $18.12 | $18.12 | 386,820 | — | — |
| 2005-11-02 | $17.53 | $17.53 | 311,739 | — | — |
| 2005-11-01 | $17.49 | $17.49 | 274,385 | — | — |
| 2005-10-31 | $17.46 | $17.46 | 1,030,651 | — | — |
| 2005-10-28 | $16.81 | $16.81 | 2,742,734 | — | — |
| 2005-10-27 | $18.82 | $18.82 | 235,914 | — | — |
| 2005-10-26 | $18.90 | $18.90 | 232,439 | — | — |
| 2005-10-25 | $18.94 | $18.94 | 156,118 | — | — |
| 2005-10-24 | $18.84 | $18.84 | 327,004 | — | — |
| 2005-10-21 | $18.61 | $18.61 | 193,100 | — | — |
| 2005-10-20 | $18.60 | $18.60 | 543,062 | — | — |
| 2005-10-19 | $18.03 | $18.03 | 162,695 | — | — |
| 2005-10-18 | $17.91 | $17.91 | 322,908 | — | — |
| 2005-10-17 | $17.97 | $17.97 | 731,694 | — | — |
| 2005-10-14 | $17.52 | $17.52 | 735,417 | — | — |
| 2005-10-13 | $16.92 | $16.92 | 147,679 | — | — |
| 2005-10-12 | $16.91 | $16.91 | 408,413 | — | — |
| 2005-10-11 | $17.10 | $17.10 | 214,569 | — | — |
| 2005-10-10 | $17.18 | $17.18 | 101,390 | — | — |
| 2005-10-07 | $16.81 | $16.81 | 177,711 | — | — |
| 2005-10-06 | $16.83 | $16.83 | 249,937 | — | — |
| 2005-10-05 | $17.13 | $17.13 | 240,754 | — | — |
| 2005-10-04 | $17.12 | $17.12 | 183,420 | — | — |
| 2005-10-03 | $17.12 | $17.12 | 56,838 | — | — |
| 2005-09-30 | $16.95 | $16.95 | 138,372 | — | — |
| 2005-09-29 | $16.95 | $16.95 | 30,032 | — | — |
| 2005-09-28 | $17.03 | $17.03 | 40,953 | — | — |
| 2005-09-27 | $16.96 | $16.96 | 54,232 | — | — |
| 2005-09-26 | $16.68 | $16.68 | 126,582 | — | — |
| 2005-09-23 | $16.69 | $16.69 | 788,159 | — | — |
| 2005-09-22 | $16.62 | $16.62 | 214,321 | — | — |
| 2005-09-21 | $16.89 | $16.89 | 266,443 | — | — |
| 2005-09-20 | $17.38 | $17.38 | 197,815 | — | — |
| 2005-09-19 | $17.20 | $17.20 | 60,189 | — | — |
| 2005-09-16 | $17.18 | $17.18 | 146,562 | — | — |
| 2005-09-15 | $17.07 | $17.07 | 143,832 | — | — |
| 2005-09-14 | $16.78 | $16.78 | 35,741 | — | — |
| 2005-09-13 | $16.64 | $16.64 | 51,005 | — | — |
| 2005-09-12 | $16.87 | $16.87 | 32,390 | — | — |
| 2005-09-09 | $16.80 | $16.80 | 29,536 | — | — |
| 2005-09-08 | $16.70 | $16.70 | 30,653 | — | — |
| 2005-09-07 | $16.80 | $16.80 | 47,903 | — | — |
| 2005-09-06 | $16.91 | $16.91 | 59,444 | — | — |
| 2005-09-02 | $16.08 | $16.08 | 73,467 | — | — |
| 2005-09-01 | $16.32 | $16.32 | 88,980 | — | — |
| 2005-08-31 | $16.53 | $16.53 | 32,018 | — | — |
| 2005-08-30 | $16.43 | $16.43 | 70,365 | — | — |
| 2005-08-29 | $16.53 | $16.53 | 53,115 | — | — |
| 2005-08-26 | $16.66 | $16.66 | 97,915 | — | — |
| 2005-08-25 | $16.71 | $16.71 | 41,201 | — | — |
| 2005-08-24 | $16.91 | $16.91 | 220,650 | — | — |
| 2005-08-23 | $16.92 | $16.92 | 216,679 | — | — |
| 2005-08-22 | $16.80 | $16.80 | 88,235 | — | — |
| 2005-08-19 | $16.56 | $16.56 | 36,734 | — | — |
| 2005-08-18 | $16.54 | $16.54 | 27,923 | — | — |
| 2005-08-17 | $16.56 | $16.56 | 27,426 | — | — |
| 2005-08-16 | $16.58 | $16.58 | 64,408 | — | — |
| 2005-08-15 | $16.77 | $16.77 | 111,070 | — | — |
| 2005-08-12 | $16.43 | $16.43 | 63,291 | — | — |
| 2005-08-11 | $16.46 | $16.46 | 295,979 | — | — |
| 2005-08-10 | $16.13 | $16.13 | 317,448 | — | — |
| 2005-08-09 | $16.12 | $16.12 | 262,720 | — | — |
| 2005-08-08 | $16.84 | $16.84 | 180,938 | — | — |
| 2005-08-05 | $16.69 | $16.69 | 378,629 | — | — |
| 2005-08-04 | $16.87 | $16.87 | 323,901 | — | — |
| 2005-08-03 | $16.77 | $16.77 | 262,347 | — | — |
| 2005-08-02 | $17.01 | $17.01 | 292,876 | — | — |
| 2005-08-01 | $17.03 | $17.03 | 445,519 | — | — |
| 2005-07-29 | $16.92 | $16.92 | 138,123 | — | — |
| 2005-07-28 | $16.36 | $16.36 | 250,062 | — | — |
| 2005-07-27 | $15.98 | $15.98 | 754,652 | — | — |
| 2005-07-26 | $15.63 | $15.63 | 375,899 | — | — |
| 2005-07-25 | $15.39 | $15.39 | 562,049 | — | — |
| 2005-07-22 | $14.36 | $14.36 | 41,698 | — | — |
| 2005-07-21 | $14.66 | $14.66 | 108,960 | — | — |
| 2005-07-20 | $14.59 | $14.59 | 487,341 | — | — |
| 2005-07-19 | $14.44 | $14.44 | 547,902 | — | — |
| 2005-07-18 | $14.46 | $14.46 | 103,624 | — | — |
| 2005-07-15 | $14.48 | $14.48 | 847,231 | — | — |
| 2005-07-14 | $14.17 | $14.17 | 46,289 | — | — |
| 2005-07-13 | $14.30 | $14.30 | 206,130 | — | — |
| 2005-07-12 | $13.88 | $13.88 | 49,268 | — | — |
| 2005-07-11 | $13.86 | $13.86 | 81,037 | — | — |
| 2005-07-08 | $13.68 | $13.68 | 73,343 | — | — |
| 2005-07-07 | $13.70 | $13.70 | 92,703 | — | — |
| 2005-07-06 | $13.87 | $13.87 | 212,583 | — | — |
| 2005-07-05 | $13.76 | $13.76 | 129,933 | — | — |
| 2005-07-01 | $13.73 | $13.73 | 28,047 | — | — |
| 2005-06-30 | $13.70 | $13.70 | 15,264 | — | — |
| 2005-06-29 | $13.79 | $13.79 | 26,309 | — | — |
| 2005-06-28 | $13.72 | $13.72 | 178,828 | — | — |
| 2005-06-27 | $13.71 | $13.71 | 209,729 | — | — |
| 2005-06-24 | $13.67 | $13.67 | 283,941 | — | — |
| 2005-06-23 | $13.94 | $13.94 | 93,199 | — | — |
| 2005-06-22 | $13.71 | $13.71 | 93,944 | — | — |
| 2005-06-21 | $13.78 | $13.78 | 186,646 | — | — |
| 2005-06-20 | $13.71 | $13.71 | 251,303 | — | — |
| 2005-06-17 | $14.34 | $14.34 | 169,024 | — | — |
| 2005-06-16 | $14.38 | $14.38 | 361,876 | — | — |
| 2005-06-15 | $14.13 | $14.13 | 160,337 | — | — |
| 2005-06-14 | $14.10 | $14.10 | 86,746 | — | — |
| 2005-06-13 | $14.30 | $14.30 | 339,289 | — | — |
| 2005-06-10 | $13.87 | $13.87 | 97,791 | — | — |
| 2005-06-09 | $14.10 | $14.10 | 90,965 | — | — |
| 2005-06-08 | $14.09 | $14.09 | 292,876 | — | — |
| 2005-06-07 | $14.10 | $14.10 | 109,332 | — | — |
| 2005-06-06 | $14.17 | $14.17 | 68,751 | — | — |
| 2005-06-03 | $14.29 | $14.29 | 237,652 | — | — |
| 2005-06-02 | $14.10 | $14.10 | 180,317 | — | — |
| 2005-06-01 | $14.18 | $14.18 | 192,727 | — | — |
| 2005-05-31 | $14.17 | $14.17 | 214,445 | — | — |
| 2005-05-27 | $14.15 | $14.15 | 70,985 | — | — |
| 2005-05-26 | $14.28 | $14.28 | 72,723 | — | — |
| 2005-05-25 | $14.18 | $14.18 | 86,994 | — | — |
| 2005-05-24 | $14.50 | $14.50 | 57,210 | — | — |
| 2005-05-23 | $14.50 | $14.50 | 62,298 | — | — |
| 2005-05-20 | $14.57 | $14.57 | 124,845 | — | — |
| 2005-05-19 | $14.66 | $14.66 | 681,185 | — | — |
| 2005-05-18 | $14.46 | $14.46 | 577,189 | — | — |
| 2005-05-17 | $14.10 | $14.10 | 287,292 | — | — |
| 2005-05-16 | $13.99 | $13.99 | 155,621 | — | — |
| 2005-05-13 | $13.98 | $13.98 | 191,859 | — | — |
| 2005-05-12 | $13.94 | $13.94 | 332,588 | — | — |
| 2005-05-11 | $13.90 | $13.90 | 247,331 | — | — |
| 2005-05-10 | $13.91 | $13.91 | 77,066 | — | — |
| 2005-05-09 | $13.88 | $13.88 | 161,578 | — | — |
| 2005-05-06 | $13.95 | $13.95 | 36,982 | — | — |
| 2005-05-05 | $13.86 | $13.86 | 156,987 | — | — |
| 2005-05-04 | $14.00 | $14.00 | 26,309 | — | — |
| 2005-05-03 | $14.12 | $14.12 | 56,590 | — | — |
| 2005-05-02 | $14.09 | $14.09 | 25,192 | — | — |
| 2005-04-29 | $14.26 | $14.26 | 47,034 | — | — |
| 2005-04-28 | $14.13 | $14.13 | 15,513 | — | — |
| 2005-04-27 | $14.02 | $14.02 | 27,923 | — | — |
| 2005-04-26 | $14.04 | $14.04 | 60,064 | — | — |
| 2005-04-25 | $14.14 | $14.14 | 78,555 | — | — |
| 2005-04-22 | $13.90 | $13.90 | 129,312 | — | — |
| 2005-04-21 | $14.34 | $14.34 | 240,009 | — | — |
| 2005-04-20 | $14.27 | $14.27 | 77,563 | — | — |
| 2005-04-19 | $14.32 | $14.32 | 123,480 | — | — |
| 2005-04-18 | $14.50 | $14.50 | 343,012 | — | — |
| 2005-04-15 | $14.50 | $14.50 | 90,965 | — | — |
| 2005-04-14 | $14.54 | $14.54 | 271,903 | — | — |
| 2005-04-13 | $14.50 | $14.50 | 184,909 | — | — |
| 2005-04-12 | $14.67 | $14.67 | 56,962 | — | — |
| 2005-04-11 | $14.75 | $14.75 | 1,076,568 | — | — |
| 2005-04-08 | $14.51 | $14.51 | 1,633,280 | — | — |
| 2005-04-07 | $13.96 | $13.96 | 332,588 | — | — |
| 2005-04-06 | $13.63 | $13.63 | 608,462 | — | — |
| 2005-04-05 | $13.34 | $13.34 | 629,559 | — | — |
| 2005-04-04 | $13.38 | $13.38 | 422,933 | — | — |
| 2005-04-01 | $14.50 | $14.50 | 31,770 | — | — |
| 2005-03-31 | $14.71 | $14.71 | 134,897 | — | — |
| 2005-03-30 | $14.22 | $14.22 | 6,701 | — | — |
| 2005-03-29 | $14.16 | $14.16 | 102,383 | — | — |
| 2005-03-28 | $13.80 | $13.80 | 93,447 | — | — |
| 2005-03-24 | $14.46 | $14.46 | 6,701 | — | — |
| 2005-03-23 | $14.63 | $14.63 | 17,995 | — | — |
| 2005-03-22 | $14.66 | $14.66 | 66,518 | — | — |
| 2005-03-21 | $14.57 | $14.57 | 14,147 | — | — |
| 2005-03-18 | $14.69 | $14.69 | 32,514 | — | — |
| 2005-03-17 | $14.50 | $14.50 | 17,374 | — | — |
| 2005-03-16 | $14.50 | $14.50 | 30,529 | — | — |
| 2005-03-15 | $14.50 | $14.50 | 54,356 | — | — |
| 2005-03-14 | $14.64 | $14.64 | 25,068 | — | — |
| 2005-03-11 | $14.86 | $14.86 | 1,489 | — | — |
| 2005-03-10 | $14.81 | $14.81 | 34,376 | — | — |
| 2005-03-09 | $14.79 | $14.79 | 5,336 | — | — |
| 2005-03-08 | $15.20 | $15.20 | 12,534 | — | — |
| 2005-03-07 | $14.43 | $14.43 | 19,111 | — | — |
| 2005-03-04 | $14.50 | $14.50 | 40,953 | — | — |
| 2005-03-03 | $14.50 | $14.50 | 354,802 | — | — |
| 2005-03-02 | $14.50 | $14.50 | 144,577 | — | — |
| 2005-03-01 | $14.46 | $14.46 | 348,721 | — | — |
| 2005-02-28 | $14.51 | $14.51 | 34,872 | — | — |
| 2005-02-25 | $14.50 | $14.50 | 9,059 | — | — |
| 2005-02-24 | $14.47 | $14.47 | 5,957 | — | — |
| 2005-02-23 | $14.50 | $14.50 | 27,923 | — | — |
| 2005-02-22 | $14.68 | $14.68 | 6,950 | — | — |
| 2005-02-18 | $14.83 | $14.83 | 4,840 | — | — |
| 2005-02-17 | $14.71 | $14.71 | 1,489 | — | — |
| 2005-02-16 | $14.77 | $14.77 | 6,950 | — | — |
| 2005-02-15 | $14.71 | $14.71 | 1,737 | — | — |
| 2005-02-14 | $14.77 | $14.77 | 17,622 | — | — |
| 2005-02-11 | $14.72 | $14.72 | 16,505 | — | — |
| 2005-02-10 | $14.80 | $14.80 | 39,836 | — | — |
| 2005-02-09 | $14.83 | $14.83 | 8,191 | — | — |
| 2005-02-08 | $14.81 | $14.81 | 4,344 | — | — |
| 2005-02-07 | $14.78 | $14.78 | 14,272 | — | — |
| 2005-02-04 | $14.83 | $14.83 | 19,484 | — | — |
| 2005-02-03 | $14.47 | $14.47 | 52,246 | — | — |
| 2005-02-02 | $14.71 | $14.71 | 17,995 | — | — |
| 2005-02-01 | $14.69 | $14.69 | 41,325 | — | — |
| 2005-01-31 | $14.53 | $14.53 | 6,701 | — | — |
| 2005-01-28 | $13.88 | $13.88 | 745 | — | — |
| 2005-01-27 | $13.92 | $13.92 | 558,822 | — | — |
| 2005-01-26 | $13.70 | $13.70 | 12,906 | — | — |
| 2005-01-25 | $13.68 | $13.68 | 11,045 | — | — |
| 2005-01-24 | $13.66 | $13.66 | 49,392 | — | — |
| 2005-01-21 | $13.74 | $13.74 | 134,276 | — | — |
| 2005-01-20 | $13.70 | $13.70 | 47,034 | — | — |
| 2005-01-19 | $13.54 | $13.54 | 13,651 | — | — |
| 2005-01-18 | $13.62 | $13.62 | 5,336 | — | — |
| 2005-01-14 | $13.32 | $13.32 | 19,484 | — | — |
| 2005-01-13 | $13.46 | $13.46 | 54,976 | — | — |
| 2005-01-12 | $13.46 | $13.46 | 2,606 | — | — |
| 2005-01-11 | $13.59 | $13.59 | 12,038 | — | — |
| 2005-01-10 | $13.46 | $13.46 | 53,611 | — | — |
| 2005-01-07 | $13.51 | $13.51 | 25,689 | — | — |
| 2005-01-06 | $13.50 | $13.50 | 104,865 | — | — |
| 2005-01-05 | $13.70 | $13.70 | 51,005 | — | — |
| 2005-01-04 | $13.94 | $13.94 | 4,716 | — | — |
| 2005-01-03 | $14.30 | $14.30 | 6,453 | — | — |