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
- 1995-08-25 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 | $15.39 | $18.61 | 93,400 | — | — |
| 2005-12-29 | $15.44 | $18.67 | 143,500 | — | — |
| 2005-12-28 | $15.56 | $18.82 | 181,400 | — | — |
| 2005-12-27 | $15.52 | $18.77 | 343,300 | — | — |
| 2005-12-23 | $15.63 | $18.90 | 159,000 | — | — |
| 2005-12-22 | $15.65 | $18.93 | 218,400 | — | — |
| 2005-12-21 | $15.62 | $18.89 | 414,700 | — | — |
| 2005-12-20 | $15.87 | $19.19 | 309,500 | — | — |
| 2005-12-19 | $15.63 | $18.90 | 190,800 | — | — |
| 2005-12-16 | $15.54 | $18.79 | 467,800 | — | — |
| 2005-12-15 | $14.98 | $18.12 | 129,800 | — | — |
| 2005-12-14 | $15.15 | $18.32 | 65,200 | — | — |
| 2005-12-13 | $15.08 | $18.24 | 117,900 | — | — |
| 2005-12-12 | $15.01 | $18.15 | 160,600 | — | — |
| 2005-12-09 | $14.93 | $18.06 | 141,200 | — | — |
| 2005-12-08 | $14.80 | $17.90 | 419,800 | — | — |
| 2005-12-07 | $14.78 | $17.87 | 464,700 | — | — |
| 2005-12-06 | $14.95 | $18.08 | 617,000 | — | — |
| 2005-12-05 | $14.70 | $17.78 | 853,900 | — | — |
| 2005-12-02 | $14.36 | $17.37 | 423,600 | — | — |
| 2005-12-01 | $14.08 | $17.03 | 574,100 | — | — |
| 2005-11-30 | $13.75 | $16.63 | 205,400 | — | — |
| 2005-11-29 | $13.92 | $16.83 | 264,800 | — | — |
| 2005-11-28 | $13.76 | $16.64 | 315,700 | — | — |
| 2005-11-25 | $13.51 | $16.34 | 102,100 | — | — |
| 2005-11-23 | $13.63 | $16.48 | 149,600 | — | — |
| 2005-11-22 | $13.75 | $16.63 | 249,500 | — | — |
| 2005-11-21 | $13.55 | $16.39 | 120,800 | — | — |
| 2005-11-18 | $13.61 | $16.46 | 170,300 | — | — |
| 2005-11-17 | $13.51 | $16.34 | 156,600 | — | — |
| 2005-11-16 | $13.36 | $16.16 | 94,500 | — | — |
| 2005-11-15 | $13.33 | $16.12 | 261,800 | — | — |
| 2005-11-14 | $13.58 | $16.42 | 65,800 | — | — |
| 2005-11-11 | $13.52 | $16.35 | 196,200 | — | — |
| 2005-11-10 | $13.59 | $16.44 | 275,800 | — | — |
| 2005-11-09 | $13.40 | $16.21 | 223,600 | — | — |
| 2005-11-08 | $13.45 | $16.27 | 453,200 | — | — |
| 2005-11-07 | $13.36 | $16.16 | 93,400 | — | — |
| 2005-11-04 | $13.44 | $16.25 | 340,400 | — | — |
| 2005-11-03 | $13.32 | $16.11 | 844,100 | — | — |
| 2005-11-02 | $12.91 | $15.61 | 363,600 | — | — |
| 2005-11-01 | $12.65 | $15.30 | 138,200 | — | — |
| 2005-10-31 | $12.53 | $15.15 | 362,700 | — | — |
| 2005-10-28 | $12.06 | $14.58 | 318,200 | — | — |
| 2005-10-27 | $11.97 | $14.48 | 198,100 | — | — |
| 2005-10-26 | $12.20 | $14.75 | 143,500 | — | — |
| 2005-10-25 | $11.96 | $14.46 | 154,400 | — | — |
| 2005-10-24 | $12.06 | $14.58 | 111,500 | — | — |
| 2005-10-21 | $11.63 | $14.06 | 112,300 | — | — |
| 2005-10-20 | $11.58 | $14.00 | 132,000 | — | — |
| 2005-10-19 | $11.76 | $14.22 | 439,500 | — | — |
| 2005-10-18 | $11.95 | $14.45 | 180,200 | — | — |
| 2005-10-17 | $12.28 | $14.85 | 21,500 | — | — |
| 2005-10-14 | $12.37 | $14.96 | 74,600 | — | — |
| 2005-10-13 | $12.20 | $14.75 | 221,800 | — | — |
| 2005-10-12 | $12.37 | $14.96 | 260,900 | — | — |
| 2005-10-11 | $12.59 | $15.23 | 212,800 | — | — |
| 2005-10-10 | $12.67 | $15.32 | 111,300 | — | — |
| 2005-10-07 | $12.76 | $15.43 | 325,900 | — | — |
| 2005-10-06 | $12.76 | $15.43 | 960,400 | — | — |
| 2005-10-05 | $13.00 | $15.72 | 133,100 | — | — |
| 2005-10-04 | $12.98 | $15.70 | 65,400 | — | — |
| 2005-10-03 | $13.02 | $15.75 | 42,100 | — | — |
| 2005-09-30 | $13.03 | $15.76 | 102,100 | — | — |
| 2005-09-29 | $13.06 | $15.79 | 183,100 | — | — |
| 2005-09-28 | $12.91 | $15.61 | 210,800 | — | — |
| 2005-09-27 | $12.92 | $15.63 | 85,200 | — | — |
| 2005-09-26 | $12.93 | $15.64 | 93,600 | — | — |
| 2005-09-23 | $12.73 | $15.40 | 173,100 | — | — |
| 2005-09-22 | $12.73 | $15.40 | 335,400 | — | — |
| 2005-09-21 | $13.11 | $15.85 | 493,200 | — | — |
| 2005-09-20 | $13.37 | $16.17 | 81,400 | — | — |
| 2005-09-19 | $13.59 | $16.44 | 36,500 | — | — |
| 2005-09-16 | $13.64 | $16.50 | 98,800 | — | — |
| 2005-09-15 | $13.58 | $16.42 | 62,100 | — | — |
| 2005-09-14 | $13.54 | $16.37 | 78,600 | — | — |
| 2005-09-13 | $13.55 | $16.39 | 137,400 | — | — |
| 2005-09-12 | $13.69 | $16.56 | 129,300 | — | — |
| 2005-09-09 | $13.90 | $16.81 | 214,000 | — | — |
| 2005-09-08 | $13.90 | $16.81 | 522,900 | — | — |
| 2005-09-07 | $13.58 | $16.42 | 88,000 | — | — |
| 2005-09-06 | $13.71 | $16.41 | 158,900 | — | — |
| 2005-09-02 | $13.47 | $16.12 | 352,800 | — | — |
| 2005-09-01 | $13.47 | $16.12 | 115,200 | — | — |
| 2005-08-31 | $13.36 | $15.99 | 119,500 | — | — |
| 2005-08-30 | $13.13 | $15.71 | 58,300 | — | — |
| 2005-08-29 | $13.24 | $15.84 | 68,200 | — | — |
| 2005-08-26 | $13.18 | $15.77 | 31,400 | — | — |
| 2005-08-25 | $13.15 | $15.74 | 150,400 | — | — |
| 2005-08-24 | $13.32 | $15.94 | 132,000 | — | — |
| 2005-08-23 | $13.45 | $16.09 | 61,800 | — | — |
| 2005-08-22 | $13.32 | $15.94 | 171,400 | — | — |
| 2005-08-19 | $13.23 | $15.83 | 94,800 | — | — |
| 2005-08-18 | $13.08 | $15.65 | 424,100 | — | — |
| 2005-08-17 | $13.09 | $15.66 | 314,200 | — | — |
| 2005-08-16 | $13.31 | $15.93 | 38,500 | — | — |
| 2005-08-15 | $13.45 | $16.09 | 96,400 | — | — |
| 2005-08-12 | $13.57 | $16.24 | 73,700 | — | — |
| 2005-08-11 | $13.53 | $16.19 | 128,800 | — | — |
| 2005-08-10 | $13.40 | $16.03 | 128,300 | — | — |
| 2005-08-09 | $13.39 | $16.02 | 87,600 | — | — |
| 2005-08-08 | $13.41 | $16.05 | 150,200 | — | — |
| 2005-08-05 | $13.32 | $15.94 | 208,000 | — | — |
| 2005-08-04 | $13.41 | $16.05 | 1,846,600 | — | — |
| 2005-08-03 | $14.95 | $17.89 | 125,200 | — | — |
| 2005-08-02 | $15.15 | $18.13 | 253,300 | — | — |
| 2005-08-01 | $15.47 | $18.51 | 745,400 | — | — |
| 2005-07-29 | $14.54 | $17.40 | 155,700 | — | — |
| 2005-07-28 | $14.76 | $17.66 | 193,200 | — | — |
| 2005-07-27 | $14.66 | $17.54 | 564,100 | — | — |
| 2005-07-26 | $14.39 | $17.22 | 124,500 | — | — |
| 2005-07-25 | $14.39 | $17.22 | 105,400 | — | — |
| 2005-07-22 | $14.46 | $17.30 | 209,500 | — | — |
| 2005-07-21 | $14.35 | $17.17 | 581,800 | — | — |
| 2005-07-20 | $14.42 | $17.25 | 478,400 | — | — |
| 2005-07-19 | $14.76 | $17.66 | 365,900 | — | — |
| 2005-07-18 | $14.75 | $17.65 | 181,000 | — | — |
| 2005-07-15 | $14.61 | $17.48 | 458,400 | — | — |
| 2005-07-14 | $14.94 | $17.88 | 333,500 | — | — |
| 2005-07-13 | $15.00 | $17.95 | 1,867,200 | — | — |
| 2005-07-12 | $15.30 | $18.31 | 180,200 | — | — |
| 2005-07-11 | $15.45 | $18.49 | 561,100 | — | — |
| 2005-07-08 | $14.96 | $17.90 | 569,400 | — | — |
| 2005-07-07 | $14.64 | $17.52 | 1,149,300 | — | — |
| 2005-07-06 | $14.70 | $17.59 | 2,214,600 | — | — |
| 2005-07-05 | $12.26 | $14.67 | 40,600 | — | — |
| 2005-07-01 | $12.14 | $14.53 | 43,300 | — | — |
| 2005-06-30 | $12.01 | $14.37 | 107,700 | — | — |
| 2005-06-29 | $12.19 | $14.59 | 97,600 | — | — |
| 2005-06-28 | $12.26 | $14.67 | 110,600 | — | — |
| 2005-06-27 | $12.24 | $14.65 | 49,200 | — | — |
| 2005-06-24 | $12.44 | $14.89 | 55,300 | — | — |
| 2005-06-23 | $12.48 | $14.93 | 74,100 | — | — |
| 2005-06-22 | $12.49 | $14.95 | 53,800 | — | — |
| 2005-06-21 | $12.53 | $14.99 | 77,900 | — | — |
| 2005-06-20 | $12.60 | $15.08 | 35,700 | — | — |
| 2005-06-17 | $12.53 | $14.99 | 31,800 | — | — |
| 2005-06-16 | $12.48 | $14.93 | 116,800 | — | — |
| 2005-06-15 | $12.38 | $14.81 | 60,200 | — | — |
| 2005-06-14 | $12.09 | $14.47 | 78,600 | — | — |
| 2005-06-13 | $12.19 | $14.59 | 34,900 | — | — |
| 2005-06-10 | $12.19 | $14.59 | 26,100 | — | — |
| 2005-06-09 | $12.11 | $14.49 | 80,900 | — | — |
| 2005-06-08 | $12.07 | $14.44 | 30,200 | — | — |
| 2005-06-07 | $12.19 | $14.59 | 94,100 | — | — |
| 2005-06-06 | $11.96 | $14.31 | 24,700 | — | — |
| 2005-06-03 | $11.86 | $14.19 | 43,300 | — | — |
| 2005-06-02 | $11.98 | $14.34 | 38,200 | — | — |
| 2005-06-01 | $12.07 | $14.44 | 41,400 | — | — |
| 2005-05-31 | $11.91 | $14.25 | 58,400 | — | — |
| 2005-05-27 | $12.12 | $14.50 | 82,100 | — | — |
| 2005-05-26 | $11.92 | $14.26 | 53,500 | — | — |
| 2005-05-25 | $11.74 | $14.05 | 117,600 | — | — |
| 2005-05-24 | $11.73 | $14.04 | 54,100 | — | — |
| 2005-05-23 | $11.85 | $14.18 | 60,100 | — | — |
| 2005-05-20 | $11.85 | $14.18 | 48,800 | — | — |
| 2005-05-19 | $11.92 | $14.26 | 58,100 | — | — |
| 2005-05-18 | $11.56 | $13.83 | 91,700 | — | — |
| 2005-05-17 | $11.52 | $13.78 | 77,900 | — | — |
| 2005-05-16 | $11.39 | $13.63 | 49,200 | — | — |
| 2005-05-13 | $11.21 | $13.41 | 57,400 | — | — |
| 2005-05-12 | $11.40 | $13.64 | 37,000 | — | — |
| 2005-05-11 | $11.42 | $13.66 | 46,500 | — | — |
| 2005-05-10 | $11.53 | $13.80 | 45,100 | — | — |
| 2005-05-09 | $11.65 | $13.94 | 41,300 | — | — |
| 2005-05-06 | $11.62 | $13.90 | 34,400 | — | — |
| 2005-05-05 | $11.80 | $14.12 | 49,600 | — | — |
| 2005-05-04 | $11.85 | $14.18 | 35,800 | — | — |
| 2005-05-03 | $11.42 | $13.66 | 72,900 | — | — |
| 2005-05-02 | $11.70 | $14.00 | 63,600 | — | — |
| 2005-04-29 | $11.70 | $14.00 | 109,100 | — | — |
| 2005-04-28 | $11.39 | $13.63 | 112,200 | — | — |
| 2005-04-27 | $11.95 | $14.30 | 144,100 | — | — |
| 2005-04-26 | $11.87 | $14.20 | 192,300 | — | — |
| 2005-04-25 | $12.02 | $14.38 | 55,800 | — | — |
| 2005-04-22 | $12.10 | $14.48 | 102,400 | — | — |
| 2005-04-21 | $11.96 | $14.31 | 84,600 | — | — |
| 2005-04-20 | $11.90 | $14.24 | 75,800 | — | — |
| 2005-04-19 | $12.20 | $14.60 | 57,900 | — | — |
| 2005-04-18 | $12.01 | $14.37 | 48,500 | — | — |
| 2005-04-15 | $11.95 | $14.30 | 42,900 | — | — |
| 2005-04-14 | $12.34 | $14.77 | 75,300 | — | — |
| 2005-04-13 | $12.56 | $15.03 | 39,900 | — | — |
| 2005-04-12 | $12.78 | $15.29 | 46,900 | — | — |
| 2005-04-11 | $12.74 | $15.24 | 43,500 | — | — |
| 2005-04-08 | $12.65 | $15.14 | 59,700 | — | — |
| 2005-04-07 | $12.83 | $15.35 | 180,100 | — | — |
| 2005-04-06 | $12.82 | $15.34 | 73,000 | — | — |
| 2005-04-05 | $12.82 | $15.34 | 56,900 | — | — |
| 2005-04-04 | $12.82 | $15.34 | 69,900 | — | — |
| 2005-04-01 | $12.86 | $15.39 | 57,000 | — | — |
| 2005-03-31 | $12.68 | $15.17 | 44,000 | — | — |
| 2005-03-30 | $12.87 | $15.40 | 25,300 | — | — |
| 2005-03-29 | $12.71 | $14.98 | 83,400 | — | — |
| 2005-03-28 | $12.70 | $14.97 | 30,900 | — | — |
| 2005-03-24 | $12.68 | $14.95 | 144,400 | — | — |
| 2005-03-23 | $12.65 | $14.91 | 116,700 | — | — |
| 2005-03-22 | $13.11 | $15.46 | 57,300 | — | — |
| 2005-03-21 | $13.57 | $16.00 | 63,200 | — | — |
| 2005-03-18 | $13.63 | $16.07 | 53,400 | — | — |
| 2005-03-17 | $13.67 | $16.12 | 33,600 | — | — |
| 2005-03-16 | $13.73 | $16.19 | 69,800 | — | — |
| 2005-03-15 | $13.65 | $16.09 | 69,200 | — | — |
| 2005-03-14 | $13.66 | $16.10 | 107,400 | — | — |
| 2005-03-11 | $13.72 | $16.17 | 221,900 | — | — |
| 2005-03-10 | $13.75 | $16.21 | 100,100 | — | — |
| 2005-03-09 | $13.68 | $16.13 | 37,000 | — | — |
| 2005-03-08 | $13.73 | $16.19 | 25,400 | — | — |
| 2005-03-07 | $13.95 | $16.45 | 66,800 | — | — |
| 2005-03-04 | $14.06 | $16.58 | 67,100 | — | — |
| 2005-03-03 | $13.65 | $16.09 | 79,800 | — | — |
| 2005-03-02 | $13.77 | $16.23 | 80,200 | — | — |
| 2005-03-01 | $13.80 | $16.27 | 80,700 | — | — |
| 2005-02-28 | $13.18 | $15.54 | 67,400 | — | — |
| 2005-02-25 | $13.53 | $15.95 | 252,200 | — | — |
| 2005-02-24 | $13.06 | $15.40 | 76,300 | — | — |
| 2005-02-23 | $13.21 | $15.57 | 64,800 | — | — |
| 2005-02-22 | $13.32 | $15.70 | 79,100 | — | — |
| 2005-02-18 | $13.72 | $16.17 | 37,400 | — | — |
| 2005-02-17 | $13.72 | $16.17 | 50,000 | — | — |
| 2005-02-16 | $13.75 | $16.21 | 77,000 | — | — |
| 2005-02-15 | $13.98 | $16.48 | 74,200 | — | — |
| 2005-02-14 | $14.05 | $16.56 | 56,200 | — | — |
| 2005-02-11 | $14.02 | $16.53 | 105,100 | — | — |
| 2005-02-10 | $14.01 | $16.52 | 111,200 | — | — |
| 2005-02-09 | $13.72 | $16.17 | 59,200 | — | — |
| 2005-02-08 | $13.85 | $16.33 | 58,400 | — | — |
| 2005-02-07 | $13.51 | $15.93 | 52,100 | — | — |
| 2005-02-04 | $13.70 | $16.15 | 76,200 | — | — |
| 2005-02-03 | $13.52 | $15.94 | 71,300 | — | — |
| 2005-02-02 | $13.66 | $16.10 | 82,900 | — | — |
| 2005-02-01 | $13.60 | $16.03 | 119,300 | — | — |
| 2005-01-31 | $13.44 | $15.84 | 261,900 | — | — |
| 2005-01-28 | $12.59 | $14.84 | 216,400 | — | — |
| 2005-01-27 | $11.99 | $14.13 | 58,300 | — | — |
| 2005-01-26 | $11.88 | $14.01 | 71,800 | — | — |
| 2005-01-25 | $11.73 | $13.83 | 74,000 | — | — |
| 2005-01-24 | $11.86 | $13.98 | 55,400 | — | — |
| 2005-01-21 | $11.73 | $13.83 | 110,600 | — | — |
| 2005-01-20 | $11.95 | $14.09 | 32,500 | — | — |
| 2005-01-19 | $12.12 | $14.29 | 38,700 | — | — |
| 2005-01-18 | $12.19 | $14.37 | 385,000 | — | — |
| 2005-01-14 | $12.32 | $14.52 | 82,400 | — | — |
| 2005-01-13 | $12.36 | $14.57 | 204,100 | — | — |
| 2005-01-12 | $12.56 | $14.81 | 53,700 | — | — |
| 2005-01-11 | $12.52 | $14.76 | 51,600 | — | — |
| 2005-01-10 | $12.47 | $14.70 | 66,600 | — | — |
| 2005-01-07 | $12.64 | $14.90 | 245,900 | — | — |
| 2005-01-06 | $12.33 | $14.54 | 157,300 | — | — |
| 2005-01-05 | $12.25 | $14.44 | 100,600 | — | — |
| 2005-01-04 | $12.15 | $14.32 | 74,900 | — | — |
| 2005-01-03 | $12.45 | $14.68 | 23,700 | — | — |