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
- 2002-04-12 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 | $15.38 | $15.38 | 2,286,900 | — | — |
| 2005-12-29 | $15.67 | $15.67 | 3,109,400 | — | — |
| 2005-12-28 | $15.51 | $15.51 | 5,050,400 | — | — |
| 2005-12-27 | $15.69 | $15.69 | 7,962,200 | — | — |
| 2005-12-23 | $15.07 | $15.07 | 2,226,750 | — | — |
| 2005-12-22 | $15.02 | $15.02 | 3,141,750 | — | — |
| 2005-12-21 | $14.77 | $14.77 | 5,218,650 | — | — |
| 2005-12-20 | $14.00 | $14.00 | 3,444,750 | — | — |
| 2005-12-19 | $14.23 | $14.23 | 6,076,200 | — | — |
| 2005-12-16 | $13.81 | $13.81 | 9,009,150 | — | — |
| 2005-12-15 | $13.01 | $13.01 | 4,833,600 | — | — |
| 2005-12-14 | $12.56 | $12.56 | 2,996,400 | — | — |
| 2005-12-13 | $12.55 | $12.55 | 2,225,850 | — | — |
| 2005-12-12 | $12.58 | $12.58 | 1,729,350 | — | — |
| 2005-12-09 | $12.63 | $12.63 | 3,063,000 | — | — |
| 2005-12-08 | $12.45 | $12.45 | 3,734,100 | — | — |
| 2005-12-07 | $12.91 | $12.91 | 3,243,900 | — | — |
| 2005-12-06 | $12.79 | $12.79 | 4,580,700 | — | — |
| 2005-12-05 | $12.37 | $12.37 | 1,852,200 | — | — |
| 2005-12-02 | $12.63 | $12.63 | 2,595,750 | — | — |
| 2005-12-01 | $12.45 | $12.45 | 2,427,450 | — | — |
| 2005-11-30 | $12.29 | $12.29 | 2,015,400 | — | — |
| 2005-11-29 | $12.43 | $12.43 | 2,425,350 | — | — |
| 2005-11-28 | $12.53 | $12.53 | 2,242,050 | — | — |
| 2005-11-25 | $12.49 | $12.49 | 466,650 | — | — |
| 2005-11-23 | $12.53 | $12.53 | 2,059,500 | — | — |
| 2005-11-22 | $12.43 | $12.43 | 4,051,350 | — | — |
| 2005-11-21 | $12.65 | $12.65 | 2,410,650 | — | — |
| 2005-11-18 | $12.85 | $12.85 | 2,800,500 | — | — |
| 2005-11-17 | $12.86 | $12.86 | 4,652,850 | — | — |
| 2005-11-16 | $12.82 | $12.82 | 1,287,150 | — | — |
| 2005-11-15 | $12.85 | $12.85 | 2,280,600 | — | — |
| 2005-11-14 | $13.17 | $13.17 | 3,067,050 | — | — |
| 2005-11-11 | $13.20 | $13.20 | 3,636,300 | — | — |
| 2005-11-10 | $12.99 | $12.99 | 5,014,200 | — | — |
| 2005-11-09 | $12.39 | $12.39 | 2,840,400 | — | — |
| 2005-11-08 | $12.16 | $12.16 | 2,886,450 | — | — |
| 2005-11-07 | $12.35 | $12.35 | 5,915,100 | — | — |
| 2005-11-04 | $12.21 | $12.21 | 2,049,750 | — | — |
| 2005-11-03 | $12.23 | $12.23 | 1,681,350 | — | — |
| 2005-11-02 | $12.45 | $12.45 | 2,680,650 | — | — |
| 2005-11-01 | $12.13 | $12.13 | 3,429,600 | — | — |
| 2005-10-31 | $12.41 | $12.41 | 5,223,300 | — | — |
| 2005-10-28 | $12.03 | $12.03 | 12,984,000 | — | — |
| 2005-10-27 | $11.53 | $11.53 | 4,341,900 | — | — |
| 2005-10-26 | $11.74 | $11.74 | 4,034,850 | — | — |
| 2005-10-25 | $11.79 | $11.79 | 4,688,250 | — | — |
| 2005-10-24 | $12.15 | $12.15 | 3,060,000 | — | — |
| 2005-10-21 | $11.95 | $11.95 | 3,928,200 | — | — |
| 2005-10-20 | $12.03 | $12.03 | 9,484,500 | — | — |
| 2005-10-19 | $13.03 | $13.03 | 3,223,200 | — | — |
| 2005-10-18 | $13.03 | $13.03 | 3,202,050 | — | — |
| 2005-10-17 | $13.18 | $13.18 | 2,157,300 | — | — |
| 2005-10-14 | $13.04 | $13.04 | 4,635,150 | — | — |
| 2005-10-13 | $12.60 | $12.60 | 1,567,950 | — | — |
| 2005-10-12 | $12.29 | $12.29 | 1,959,600 | — | — |
| 2005-10-11 | $12.29 | $12.29 | 1,339,050 | — | — |
| 2005-10-10 | $12.55 | $12.55 | 1,403,850 | — | — |
| 2005-10-07 | $12.63 | $12.63 | 1,844,100 | — | — |
| 2005-10-06 | $12.78 | $12.78 | 4,137,750 | — | — |
| 2005-10-05 | $12.03 | $12.03 | 2,734,200 | — | — |
| 2005-10-04 | $12.07 | $12.07 | 2,616,150 | — | — |
| 2005-10-03 | $11.79 | $11.79 | 1,494,900 | — | — |
| 2005-09-30 | $11.73 | $11.73 | 2,760,000 | — | — |
| 2005-09-29 | $11.69 | $11.69 | 3,740,850 | — | — |
| 2005-09-28 | $12.07 | $12.07 | 1,298,700 | — | — |
| 2005-09-27 | $12.09 | $12.09 | 1,332,450 | — | — |
| 2005-09-26 | $12.09 | $12.09 | 2,234,850 | — | — |
| 2005-09-23 | $11.94 | $11.94 | 3,718,350 | — | — |
| 2005-09-22 | $11.99 | $11.99 | 4,556,700 | — | — |
| 2005-09-21 | $11.85 | $11.85 | 3,666,300 | — | — |
| 2005-09-20 | $12.27 | $12.27 | 4,309,800 | — | — |
| 2005-09-19 | $12.45 | $12.45 | 2,426,700 | — | — |
| 2005-09-16 | $12.73 | $12.73 | 2,012,700 | — | — |
| 2005-09-15 | $12.70 | $12.70 | 2,335,650 | — | — |
| 2005-09-14 | $12.55 | $12.55 | 2,496,150 | — | — |
| 2005-09-13 | $12.65 | $12.65 | 3,153,450 | — | — |
| 2005-09-12 | $13.00 | $13.00 | 3,336,600 | — | — |
| 2005-09-09 | $12.40 | $12.40 | 2,405,400 | — | — |
| 2005-09-08 | $12.35 | $12.35 | 2,928,900 | — | — |
| 2005-09-07 | $12.60 | $12.60 | 2,077,350 | — | — |
| 2005-09-06 | $12.35 | $12.35 | 3,286,950 | — | — |
| 2005-09-02 | $12.35 | $12.35 | 3,913,350 | — | — |
| 2005-09-01 | $12.03 | $12.03 | 6,105,000 | — | — |
| 2005-08-31 | $12.70 | $12.70 | 1,998,450 | — | — |
| 2005-08-30 | $12.58 | $12.58 | 3,496,050 | — | — |
| 2005-08-29 | $12.73 | $12.73 | 1,978,800 | — | — |
| 2005-08-26 | $12.76 | $12.76 | 959,250 | — | — |
| 2005-08-25 | $12.80 | $12.80 | 712,950 | — | — |
| 2005-08-24 | $12.67 | $12.67 | 1,304,700 | — | — |
| 2005-08-23 | $12.83 | $12.83 | 903,600 | — | — |
| 2005-08-22 | $12.88 | $12.88 | 1,367,550 | — | — |
| 2005-08-19 | $12.85 | $12.85 | 811,350 | — | — |
| 2005-08-18 | $12.91 | $12.91 | 1,221,750 | — | — |
| 2005-08-17 | $13.22 | $13.22 | 2,603,700 | — | — |
| 2005-08-16 | $12.73 | $12.73 | 1,908,450 | — | — |
| 2005-08-15 | $12.85 | $12.85 | 1,451,550 | — | — |
| 2005-08-12 | $12.77 | $12.77 | 1,186,350 | — | — |
| 2005-08-11 | $12.68 | $12.68 | 2,089,650 | — | — |
| 2005-08-10 | $12.74 | $12.74 | 2,536,200 | — | — |
| 2005-08-09 | $12.71 | $12.71 | 2,771,400 | — | — |
| 2005-08-08 | $12.95 | $12.95 | 1,578,450 | — | — |
| 2005-08-05 | $13.19 | $13.19 | 1,645,350 | — | — |
| 2005-08-04 | $13.11 | $13.11 | 3,062,400 | — | — |
| 2005-08-03 | $13.51 | $13.51 | 2,945,100 | — | — |
| 2005-08-02 | $13.40 | $13.40 | 5,024,850 | — | — |
| 2005-08-01 | $13.79 | $13.79 | 1,199,100 | — | — |
| 2005-07-29 | $14.00 | $14.00 | 1,992,600 | — | — |
| 2005-07-28 | $13.83 | $13.83 | 2,057,400 | — | — |
| 2005-07-27 | $13.61 | $13.61 | 1,747,950 | — | — |
| 2005-07-26 | $13.75 | $13.75 | 2,088,300 | — | — |
| 2005-07-25 | $13.66 | $13.66 | 1,759,800 | — | — |
| 2005-07-22 | $13.97 | $13.97 | 2,093,550 | — | — |
| 2005-07-21 | $14.05 | $14.05 | 7,855,350 | — | — |
| 2005-07-20 | $15.20 | $15.20 | 2,169,600 | — | — |
| 2005-07-19 | $14.89 | $14.89 | 2,731,350 | — | — |
| 2005-07-18 | $14.67 | $14.67 | 1,312,650 | — | — |
| 2005-07-15 | $14.58 | $14.58 | 1,015,200 | — | — |
| 2005-07-14 | $14.65 | $14.65 | 4,441,950 | — | — |
| 2005-07-13 | $14.15 | $14.15 | 3,741,450 | — | — |
| 2005-07-12 | $13.49 | $13.49 | 2,821,050 | — | — |
| 2005-07-11 | $13.82 | $13.82 | 1,534,650 | — | — |
| 2005-07-08 | $13.78 | $13.78 | 1,536,300 | — | — |
| 2005-07-07 | $13.37 | $13.37 | 2,315,250 | — | — |
| 2005-07-06 | $13.35 | $13.35 | 1,595,850 | — | — |
| 2005-07-05 | $13.41 | $13.41 | 1,271,400 | — | — |
| 2005-07-01 | $13.55 | $13.55 | 1,098,000 | — | — |
| 2005-06-30 | $13.63 | $13.63 | 2,233,200 | — | — |
| 2005-06-29 | $13.99 | $13.99 | 2,422,950 | — | — |
| 2005-06-28 | $13.78 | $13.78 | 2,680,950 | — | — |
| 2005-06-27 | $13.24 | $13.24 | 2,412,150 | — | — |
| 2005-06-24 | $13.48 | $13.48 | 2,820,450 | — | — |
| 2005-06-23 | $14.11 | $14.11 | 1,977,600 | — | — |
| 2005-06-22 | $14.60 | $14.60 | 1,384,200 | — | — |
| 2005-06-21 | $14.63 | $14.63 | 1,378,500 | — | — |
| 2005-06-20 | $14.54 | $14.54 | 1,866,600 | — | — |
| 2005-06-17 | $14.35 | $14.35 | 2,424,750 | — | — |
| 2005-06-16 | $14.62 | $14.62 | 1,512,600 | — | — |
| 2005-06-15 | $14.63 | $14.63 | 1,798,800 | — | — |
| 2005-06-14 | $14.89 | $14.89 | 1,024,800 | — | — |
| 2005-06-13 | $14.83 | $14.83 | 1,240,800 | — | — |
| 2005-06-10 | $14.89 | $14.89 | 1,646,550 | — | — |
| 2005-06-09 | $15.10 | $15.10 | 1,463,850 | — | — |
| 2005-06-08 | $15.28 | $15.28 | 2,674,200 | — | — |
| 2005-06-07 | $15.31 | $15.31 | 5,131,500 | — | — |
| 2005-06-06 | $14.90 | $14.90 | 2,649,600 | — | — |
| 2005-06-03 | $14.71 | $14.71 | 2,923,950 | — | — |
| 2005-06-02 | $15.05 | $15.05 | 5,632,200 | — | — |
| 2005-06-01 | $14.15 | $14.15 | 1,825,050 | — | — |
| 2005-05-31 | $14.49 | $14.49 | 1,907,700 | — | — |
| 2005-05-27 | $14.50 | $14.50 | 2,252,850 | — | — |
| 2005-05-26 | $14.65 | $14.65 | 4,483,650 | — | — |
| 2005-05-25 | $14.13 | $14.13 | 2,628,150 | — | — |
| 2005-05-24 | $14.43 | $14.43 | 2,526,900 | — | — |
| 2005-05-23 | $14.67 | $14.67 | 3,800,400 | — | — |
| 2005-05-20 | $15.06 | $15.06 | 3,882,900 | — | — |
| 2005-05-19 | $15.23 | $15.23 | 4,089,000 | — | — |
| 2005-05-18 | $14.93 | $14.93 | 9,291,750 | — | — |
| 2005-05-17 | $14.17 | $14.17 | 3,292,950 | — | — |
| 2005-05-16 | $14.01 | $14.01 | 1,889,100 | — | — |
| 2005-05-13 | $13.79 | $13.79 | 1,728,000 | — | — |
| 2005-05-12 | $13.94 | $13.94 | 2,221,050 | — | — |
| 2005-05-11 | $13.77 | $13.77 | 2,384,250 | — | — |
| 2005-05-10 | $13.80 | $13.80 | 1,886,100 | — | — |
| 2005-05-09 | $13.97 | $13.97 | 1,479,900 | — | — |
| 2005-05-06 | $13.80 | $13.80 | 1,363,800 | — | — |
| 2005-05-05 | $13.93 | $13.93 | 1,843,500 | — | — |
| 2005-05-04 | $13.97 | $13.97 | 3,577,200 | — | — |
| 2005-05-03 | $13.90 | $13.90 | 4,522,650 | — | — |
| 2005-05-02 | $13.42 | $13.42 | 3,575,700 | — | — |
| 2005-04-29 | $13.37 | $13.37 | 3,245,850 | — | — |
| 2005-04-28 | $13.27 | $13.27 | 4,582,050 | — | — |
| 2005-04-27 | $13.15 | $13.15 | 2,909,250 | — | — |
| 2005-04-26 | $12.85 | $12.85 | 2,423,550 | — | — |
| 2005-04-25 | $13.25 | $13.25 | 3,071,700 | — | — |
| 2005-04-22 | $13.32 | $13.32 | 3,699,900 | — | — |
| 2005-04-21 | $13.83 | $13.83 | 6,078,750 | — | — |
| 2005-04-20 | $12.98 | $12.98 | 2,658,450 | — | — |
| 2005-04-19 | $13.01 | $13.01 | 2,175,000 | — | — |
| 2005-04-18 | $13.03 | $13.03 | 2,562,300 | — | — |
| 2005-04-15 | $12.75 | $12.75 | 1,996,800 | — | — |
| 2005-04-14 | $12.74 | $12.74 | 3,348,900 | — | — |
| 2005-04-13 | $13.35 | $13.35 | 3,487,800 | — | — |
| 2005-04-12 | $13.55 | $13.55 | 2,473,500 | — | — |
| 2005-04-11 | $13.56 | $13.56 | 2,501,400 | — | — |
| 2005-04-08 | $13.57 | $13.57 | 5,098,050 | — | — |
| 2005-04-07 | $13.28 | $13.28 | 2,888,400 | — | — |
| 2005-04-06 | $13.01 | $13.01 | 4,983,900 | — | — |
| 2005-04-05 | $12.96 | $12.96 | 4,474,650 | — | — |
| 2005-04-04 | $12.39 | $12.39 | 2,855,700 | — | — |
| 2005-04-01 | $12.27 | $12.27 | 3,021,900 | — | — |
| 2005-03-31 | $12.69 | $12.69 | 2,983,200 | — | — |
| 2005-03-30 | $12.90 | $12.90 | 7,783,050 | — | — |
| 2005-03-29 | $12.12 | $12.12 | 2,424,000 | — | — |
| 2005-03-28 | $12.27 | $12.27 | 3,112,200 | — | — |
| 2005-03-24 | $11.91 | $11.91 | 2,388,750 | — | — |
| 2005-03-23 | $12.23 | $12.23 | 7,722,450 | — | — |
| 2005-03-22 | $11.67 | $11.67 | 3,078,450 | — | — |
| 2005-03-21 | $11.60 | $11.60 | 2,304,000 | — | — |
| 2005-03-18 | $11.58 | $11.58 | 3,090,900 | — | — |
| 2005-03-17 | $11.52 | $11.52 | 3,270,300 | — | — |
| 2005-03-16 | $11.62 | $11.62 | 5,452,500 | — | — |
| 2005-03-15 | $12.00 | $12.00 | 4,898,850 | — | — |
| 2005-03-14 | $12.33 | $12.33 | 3,731,550 | — | — |
| 2005-03-11 | $12.12 | $12.12 | 6,396,300 | — | — |
| 2005-03-10 | $12.00 | $12.00 | 9,684,750 | — | — |
| 2005-03-09 | $12.42 | $12.42 | 3,474,300 | — | — |
| 2005-03-08 | $12.76 | $12.76 | 2,059,950 | — | — |
| 2005-03-07 | $12.95 | $12.95 | 1,836,450 | — | — |
| 2005-03-04 | $12.90 | $12.90 | 4,521,300 | — | — |
| 2005-03-03 | $12.42 | $12.42 | 3,020,400 | — | — |
| 2005-03-02 | $12.30 | $12.30 | 2,700,000 | — | — |
| 2005-03-01 | $12.56 | $12.56 | 5,382,900 | — | — |
| 2005-02-28 | $12.01 | $12.01 | 2,978,250 | — | — |
| 2005-02-25 | $12.25 | $12.25 | 2,135,700 | — | — |
| 2005-02-24 | $12.07 | $12.07 | 2,075,400 | — | — |
| 2005-02-23 | $12.03 | $12.03 | 1,648,050 | — | — |
| 2005-02-22 | $11.99 | $11.99 | 3,172,050 | — | — |
| 2005-02-18 | $12.28 | $12.28 | 5,534,700 | — | — |
| 2005-02-17 | $12.56 | $12.56 | 2,642,850 | — | — |
| 2005-02-16 | $12.66 | $12.66 | 2,282,850 | — | — |
| 2005-02-15 | $12.78 | $12.78 | 2,331,450 | — | — |
| 2005-02-14 | $12.81 | $12.81 | 2,185,500 | — | — |
| 2005-02-11 | $13.06 | $13.06 | 1,570,950 | — | — |
| 2005-02-10 | $12.97 | $12.97 | 2,050,800 | — | — |
| 2005-02-09 | $13.21 | $13.21 | 1,858,350 | — | — |
| 2005-02-08 | $13.47 | $13.47 | 2,617,350 | — | — |
| 2005-02-07 | $13.85 | $13.85 | 2,333,400 | — | — |
| 2005-02-04 | $13.55 | $13.55 | 1,858,500 | — | — |
| 2005-02-03 | $13.46 | $13.46 | 2,348,550 | — | — |
| 2005-02-02 | $13.70 | $13.70 | 3,717,450 | — | — |
| 2005-02-01 | $13.16 | $13.16 | 1,527,600 | — | — |
| 2005-01-31 | $13.19 | $13.19 | 2,531,400 | — | — |
| 2005-01-28 | $13.06 | $13.06 | 3,026,550 | — | — |
| 2005-01-27 | $13.29 | $13.29 | 6,834,300 | — | — |
| 2005-01-26 | $13.29 | $13.29 | 4,545,600 | — | — |
| 2005-01-25 | $12.87 | $12.87 | 6,710,250 | — | — |
| 2005-01-24 | $12.32 | $12.32 | 6,493,050 | — | — |
| 2005-01-21 | $12.76 | $12.76 | 6,831,450 | — | — |
| 2005-01-20 | $13.53 | $13.53 | 3,230,850 | — | — |
| 2005-01-19 | $13.73 | $13.73 | 3,608,850 | — | — |
| 2005-01-18 | $14.41 | $14.41 | 3,249,450 | — | — |
| 2005-01-14 | $14.14 | $14.14 | 2,338,500 | — | — |
| 2005-01-13 | $13.86 | $13.86 | 2,456,400 | — | — |
| 2005-01-12 | $14.19 | $14.19 | 3,473,250 | — | — |
| 2005-01-11 | $14.00 | $14.00 | 1,890,750 | — | — |
| 2005-01-10 | $13.87 | $13.87 | 2,301,750 | — | — |
| 2005-01-07 | $13.90 | $13.90 | 2,690,700 | — | — |
| 2005-01-06 | $13.94 | $13.94 | 3,288,300 | — | — |
| 2005-01-05 | $14.15 | $14.15 | 5,057,700 | — | — |
| 2005-01-04 | $14.43 | $14.43 | 5,857,800 | — | — |
| 2005-01-03 | $15.31 | $15.31 | 3,351,000 | — | — |