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
- 2003-12-09 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 | $14.51 | $15.37 | 11,200 | — | — |
| 2005-12-29 | $14.93 | $15.82 | 80,800 | — | — |
| 2005-12-28 | $15.07 | $15.96 | 12,800 | — | — |
| 2005-12-27 | $15.01 | $15.90 | 16,800 | — | — |
| 2005-12-23 | $15.58 | $16.51 | 6,800 | — | — |
| 2005-12-22 | $15.23 | $16.14 | 6,200 | — | — |
| 2005-12-21 | $15.03 | $15.92 | 6,800 | — | — |
| 2005-12-20 | $14.91 | $15.80 | 30,800 | — | — |
| 2005-12-19 | $14.78 | $15.66 | 14,400 | — | — |
| 2005-12-16 | $15.40 | $16.32 | 40,800 | — | — |
| 2005-12-15 | $15.52 | $16.44 | 10,800 | — | — |
| 2005-12-14 | $15.55 | $16.48 | 7,000 | — | — |
| 2005-12-13 | $15.20 | $16.10 | 10,400 | — | — |
| 2005-12-12 | $15.13 | $16.03 | 28,400 | — | — |
| 2005-12-09 | $15.33 | $16.24 | 11,400 | — | — |
| 2005-12-08 | $15.61 | $16.54 | 8,000 | — | — |
| 2005-12-07 | $15.70 | $16.64 | 6,000 | — | — |
| 2005-12-06 | $15.98 | $16.79 | 31,400 | — | — |
| 2005-12-05 | $15.94 | $16.75 | 17,000 | — | — |
| 2005-12-02 | $15.98 | $16.80 | 4,800 | — | — |
| 2005-12-01 | $16.13 | $16.95 | 22,600 | — | — |
| 2005-11-30 | $15.78 | $16.58 | 3,600 | — | — |
| 2005-11-29 | $15.79 | $16.60 | 2,800 | — | — |
| 2005-11-28 | $15.83 | $16.64 | 12,400 | — | — |
| 2005-11-25 | $15.84 | $16.65 | 3,200 | — | — |
| 2005-11-23 | $15.67 | $16.47 | 17,000 | — | — |
| 2005-11-22 | $15.80 | $16.61 | 7,600 | — | — |
| 2005-11-21 | $15.93 | $16.75 | 5,800 | — | — |
| 2005-11-18 | $15.95 | $16.77 | 10,400 | — | — |
| 2005-11-17 | $15.50 | $16.30 | 18,200 | — | — |
| 2005-11-16 | $14.95 | $15.72 | 16,000 | — | — |
| 2005-11-15 | $15.08 | $15.85 | 21,600 | — | — |
| 2005-11-14 | $15.93 | $16.74 | 22,800 | — | — |
| 2005-11-11 | $16.46 | $17.30 | 9,400 | — | — |
| 2005-11-10 | $16.60 | $17.45 | 12,400 | — | — |
| 2005-11-09 | $16.46 | $17.30 | 6,600 | — | — |
| 2005-11-08 | $16.50 | $17.35 | 2,400 | — | — |
| 2005-11-07 | $16.53 | $17.37 | 32,200 | — | — |
| 2005-11-04 | $16.38 | $17.21 | 7,000 | — | — |
| 2005-11-03 | $16.63 | $17.48 | 17,200 | — | — |
| 2005-11-02 | $16.21 | $17.04 | 14,000 | — | — |
| 2005-11-01 | $15.65 | $16.45 | 16,200 | — | — |
| 2005-10-31 | $15.66 | $16.46 | 21,200 | — | — |
| 2005-10-28 | $15.54 | $16.34 | 10,400 | — | — |
| 2005-10-27 | $15.44 | $16.23 | 16,600 | — | — |
| 2005-10-26 | $15.98 | $16.79 | 21,400 | — | — |
| 2005-10-25 | $15.88 | $16.69 | 7,000 | — | — |
| 2005-10-24 | $15.97 | $16.79 | 14,400 | — | — |
| 2005-10-21 | $16.12 | $16.94 | 12,600 | — | — |
| 2005-10-20 | $15.95 | $16.76 | 10,200 | — | — |
| 2005-10-19 | $15.88 | $16.69 | 10,000 | — | — |
| 2005-10-18 | $15.63 | $16.43 | 10,600 | — | — |
| 2005-10-17 | $15.59 | $16.39 | 5,400 | — | — |
| 2005-10-14 | $15.53 | $16.32 | 3,200 | — | — |
| 2005-10-13 | $15.66 | $16.46 | 6,200 | — | — |
| 2005-10-12 | $15.84 | $16.65 | 15,600 | — | — |
| 2005-10-11 | $15.62 | $16.42 | 19,000 | — | — |
| 2005-10-10 | $15.69 | $16.49 | 13,000 | — | — |
| 2005-10-07 | $15.63 | $16.43 | 23,200 | — | — |
| 2005-10-06 | $15.16 | $15.93 | 20,600 | — | — |
| 2005-10-05 | $15.19 | $15.97 | 6,600 | — | — |
| 2005-10-04 | $15.75 | $16.56 | 18,200 | — | — |
| 2005-10-03 | $15.91 | $16.72 | 31,400 | — | — |
| 2005-09-30 | $15.87 | $16.68 | 29,000 | — | — |
| 2005-09-29 | $16.01 | $16.83 | 9,800 | — | — |
| 2005-09-28 | $16.00 | $16.82 | 39,800 | — | — |
| 2005-09-27 | $15.95 | $16.77 | 48,400 | — | — |
| 2005-09-26 | $15.92 | $16.73 | 80,400 | — | — |
| 2005-09-23 | $14.06 | $14.78 | 6,600 | — | — |
| 2005-09-22 | $14.20 | $14.93 | 8,800 | — | — |
| 2005-09-21 | $14.10 | $14.82 | 15,600 | — | — |
| 2005-09-20 | $13.96 | $14.67 | 15,200 | — | — |
| 2005-09-19 | $13.93 | $14.64 | 20,800 | — | — |
| 2005-09-16 | $13.97 | $14.69 | 89,200 | — | — |
| 2005-09-15 | $13.91 | $14.62 | 17,600 | — | — |
| 2005-09-14 | $14.10 | $14.82 | 31,000 | — | — |
| 2005-09-13 | $15.11 | $15.89 | 13,200 | — | — |
| 2005-09-12 | $15.17 | $15.94 | 24,200 | — | — |
| 2005-09-09 | $14.98 | $15.75 | 23,800 | — | — |
| 2005-09-08 | $15.61 | $16.41 | 19,600 | — | — |
| 2005-09-07 | $15.30 | $16.08 | 39,800 | — | — |
| 2005-09-06 | $14.87 | $15.50 | 23,600 | — | — |
| 2005-09-02 | $14.83 | $15.45 | 7,600 | — | — |
| 2005-09-01 | $15.24 | $15.89 | 22,800 | — | — |
| 2005-08-31 | $15.24 | $15.88 | 28,000 | — | — |
| 2005-08-30 | $14.43 | $15.04 | 4,000 | — | — |
| 2005-08-29 | $14.43 | $15.04 | 3,400 | — | — |
| 2005-08-26 | $14.35 | $14.95 | 9,800 | — | — |
| 2005-08-25 | $14.37 | $14.98 | 13,600 | — | — |
| 2005-08-24 | $14.48 | $15.09 | 12,800 | — | — |
| 2005-08-23 | $14.46 | $15.07 | 12,400 | — | — |
| 2005-08-22 | $14.30 | $14.91 | 13,800 | — | — |
| 2005-08-19 | $14.05 | $14.65 | 17,000 | — | — |
| 2005-08-18 | $14.15 | $14.75 | 6,200 | — | — |
| 2005-08-17 | $14.20 | $14.80 | 7,600 | — | — |
| 2005-08-16 | $14.00 | $14.59 | 9,800 | — | — |
| 2005-08-15 | $14.31 | $14.92 | 14,000 | — | — |
| 2005-08-12 | $14.35 | $14.96 | 31,400 | — | — |
| 2005-08-11 | $14.08 | $14.67 | 17,000 | — | — |
| 2005-08-10 | $13.80 | $14.39 | 43,000 | — | — |
| 2005-08-09 | $14.11 | $14.70 | 21,400 | — | — |
| 2005-08-08 | $14.28 | $14.88 | 21,200 | — | — |
| 2005-08-05 | $14.26 | $14.86 | 97,600 | — | — |
| 2005-08-04 | $14.50 | $15.12 | 28,000 | — | — |
| 2005-08-03 | $15.37 | $16.02 | 8,400 | — | — |
| 2005-08-02 | $15.61 | $16.27 | 21,400 | — | — |
| 2005-08-01 | $15.90 | $16.58 | 11,600 | — | — |
| 2005-07-29 | $15.96 | $16.63 | 11,400 | — | — |
| 2005-07-28 | $15.98 | $16.65 | 5,600 | — | — |
| 2005-07-27 | $15.85 | $16.52 | 8,000 | — | — |
| 2005-07-26 | $15.93 | $16.61 | 12,400 | — | — |
| 2005-07-25 | $16.00 | $16.68 | 12,800 | — | — |
| 2005-07-22 | $15.93 | $16.60 | 9,200 | — | — |
| 2005-07-21 | $15.58 | $16.24 | 22,800 | — | — |
| 2005-07-20 | $16.17 | $16.86 | 37,400 | — | — |
| 2005-07-19 | $16.53 | $17.23 | 16,600 | — | — |
| 2005-07-18 | $16.03 | $16.71 | 8,000 | — | — |
| 2005-07-15 | $16.01 | $16.69 | 12,400 | — | — |
| 2005-07-14 | $16.19 | $16.88 | 27,000 | — | — |
| 2005-07-13 | $16.53 | $17.23 | 12,000 | — | — |
| 2005-07-12 | $16.53 | $17.23 | 44,400 | — | — |
| 2005-07-11 | $16.23 | $16.91 | 37,800 | — | — |
| 2005-07-08 | $16.13 | $16.81 | 31,200 | — | — |
| 2005-07-07 | $15.60 | $16.26 | 32,600 | — | — |
| 2005-07-06 | $15.39 | $16.04 | 17,600 | — | — |
| 2005-07-05 | $15.50 | $16.16 | 22,400 | — | — |
| 2005-07-01 | $14.93 | $15.56 | 18,000 | — | — |
| 2005-06-30 | $15.10 | $15.74 | 15,600 | — | — |
| 2005-06-29 | $15.18 | $15.82 | 26,000 | — | — |
| 2005-06-28 | $15.50 | $16.16 | 37,800 | — | — |
| 2005-06-27 | $15.16 | $15.80 | 14,800 | — | — |
| 2005-06-24 | $14.84 | $15.46 | 57,600 | — | — |
| 2005-06-23 | $14.69 | $15.31 | 49,600 | — | — |
| 2005-06-22 | $15.13 | $15.77 | 27,200 | — | — |
| 2005-06-21 | $14.93 | $15.56 | 49,400 | — | — |
| 2005-06-20 | $15.00 | $15.64 | 30,600 | — | — |
| 2005-06-17 | $15.28 | $15.93 | 26,000 | — | — |
| 2005-06-16 | $15.41 | $16.06 | 15,600 | — | — |
| 2005-06-15 | $15.62 | $16.28 | 31,800 | — | — |
| 2005-06-14 | $15.88 | $16.55 | 31,000 | — | — |
| 2005-06-13 | $16.20 | $16.89 | 43,800 | — | — |
| 2005-06-10 | $16.17 | $16.86 | 13,800 | — | — |
| 2005-06-09 | $16.25 | $16.94 | 22,600 | — | — |
| 2005-06-08 | $16.20 | $16.89 | 14,000 | — | — |
| 2005-06-07 | $16.78 | $17.36 | 15,800 | — | — |
| 2005-06-06 | $16.62 | $17.19 | 6,600 | — | — |
| 2005-06-03 | $16.50 | $17.07 | 10,000 | — | — |
| 2005-06-02 | $16.58 | $17.16 | 37,400 | — | — |
| 2005-06-01 | $16.10 | $16.66 | 17,000 | — | — |
| 2005-05-31 | $15.80 | $16.35 | 9,800 | — | — |
| 2005-05-27 | $16.25 | $16.81 | 29,600 | — | — |
| 2005-05-26 | $16.14 | $16.69 | 10,000 | — | — |
| 2005-05-25 | $16.18 | $16.74 | 10,600 | — | — |
| 2005-05-24 | $16.60 | $17.18 | 35,200 | — | — |
| 2005-05-23 | $16.22 | $16.78 | 26,000 | — | — |
| 2005-05-20 | $15.75 | $16.30 | 7,000 | — | — |
| 2005-05-19 | $15.38 | $15.91 | 25,200 | — | — |
| 2005-05-18 | $15.58 | $16.12 | 18,200 | — | — |
| 2005-05-17 | $14.83 | $15.34 | 26,000 | — | — |
| 2005-05-16 | $15.40 | $15.93 | 14,000 | — | — |
| 2005-05-13 | $15.56 | $16.10 | 12,000 | — | — |
| 2005-05-12 | $16.00 | $16.55 | 6,800 | — | — |
| 2005-05-11 | $16.58 | $17.16 | 15,000 | — | — |
| 2005-05-10 | $16.58 | $17.15 | 12,000 | — | — |
| 2005-05-09 | $17.30 | $17.89 | 11,200 | — | — |
| 2005-05-06 | $17.25 | $17.85 | 19,200 | — | — |
| 2005-05-05 | $17.21 | $17.80 | 25,600 | — | — |
| 2005-05-04 | $17.19 | $17.79 | 13,800 | — | — |
| 2005-05-03 | $16.87 | $17.45 | 26,400 | — | — |
| 2005-05-02 | $16.92 | $17.50 | 22,800 | — | — |
| 2005-04-29 | $16.92 | $17.51 | 19,400 | — | — |
| 2005-04-28 | $17.04 | $17.63 | 7,600 | — | — |
| 2005-04-27 | $17.72 | $18.33 | 9,800 | — | — |
| 2005-04-26 | $17.75 | $18.37 | 18,800 | — | — |
| 2005-04-25 | $17.50 | $18.11 | 14,200 | — | — |
| 2005-04-22 | $17.29 | $17.89 | 89,600 | — | — |
| 2005-04-21 | $18.25 | $18.88 | 82,000 | — | — |
| 2005-04-20 | $18.62 | $19.26 | 41,000 | — | — |
| 2005-04-19 | $18.68 | $19.33 | 56,200 | — | — |
| 2005-04-18 | $18.60 | $19.25 | 26,800 | — | — |
| 2005-04-15 | $18.13 | $18.76 | 18,800 | — | — |
| 2005-04-14 | $19.14 | $19.80 | 15,200 | — | — |
| 2005-04-13 | $20.17 | $20.87 | 11,800 | — | — |
| 2005-04-12 | $20.87 | $21.59 | 11,400 | — | — |
| 2005-04-11 | $21.06 | $21.79 | 10,200 | — | — |
| 2005-04-08 | $21.28 | $22.01 | 15,800 | — | — |
| 2005-04-07 | $21.53 | $22.28 | 5,000 | — | — |
| 2005-04-06 | $21.39 | $22.13 | 6,200 | — | — |
| 2005-04-05 | $21.50 | $22.25 | 19,000 | — | — |
| 2005-04-04 | $21.23 | $21.96 | 10,400 | — | — |
| 2005-04-01 | $21.06 | $21.79 | 17,800 | — | — |
| 2005-03-31 | $21.25 | $21.99 | 20,000 | — | — |
| 2005-03-30 | $21.08 | $21.82 | 19,200 | — | — |
| 2005-03-29 | $21.18 | $21.91 | 90,400 | — | — |
| 2005-03-28 | $22.10 | $22.87 | 39,400 | — | — |
| 2005-03-24 | $21.63 | $22.38 | 46,000 | — | — |
| 2005-03-23 | $21.76 | $22.52 | 30,600 | — | — |
| 2005-03-22 | $22.50 | $23.29 | 20,200 | — | — |
| 2005-03-21 | $22.48 | $23.25 | 11,400 | — | — |
| 2005-03-18 | $22.35 | $23.13 | 36,600 | — | — |
| 2005-03-17 | $22.30 | $23.07 | 10,000 | — | — |
| 2005-03-16 | $22.50 | $23.28 | 23,800 | — | — |
| 2005-03-15 | $22.95 | $23.75 | 14,800 | — | — |
| 2005-03-14 | $23.02 | $23.82 | 11,800 | — | — |
| 2005-03-11 | $23.36 | $24.17 | 19,200 | — | — |
| 2005-03-10 | $23.30 | $24.11 | 14,800 | — | — |
| 2005-03-09 | $23.05 | $23.85 | 20,000 | — | — |
| 2005-03-08 | $23.51 | $24.33 | 21,800 | — | — |
| 2005-03-07 | $23.32 | $24.00 | 21,800 | — | — |
| 2005-03-04 | $22.77 | $23.43 | 29,400 | — | — |
| 2005-03-03 | $23.00 | $23.67 | 14,600 | — | — |
| 2005-03-02 | $23.63 | $24.32 | 19,200 | — | — |
| 2005-03-01 | $24.28 | $24.98 | 30,400 | — | — |
| 2005-02-28 | $23.55 | $24.23 | 12,200 | — | — |
| 2005-02-25 | $23.24 | $23.92 | 11,400 | — | — |
| 2005-02-24 | $22.72 | $23.38 | 19,400 | — | — |
| 2005-02-23 | $23.00 | $23.67 | 15,400 | — | — |
| 2005-02-22 | $22.80 | $23.46 | 25,400 | — | — |
| 2005-02-18 | $22.79 | $23.45 | 5,000 | — | — |
| 2005-02-17 | $22.97 | $23.64 | 13,200 | — | — |
| 2005-02-16 | $23.22 | $23.90 | 24,400 | — | — |
| 2005-02-15 | $23.72 | $24.41 | 17,000 | — | — |
| 2005-02-14 | $23.63 | $24.32 | 24,200 | — | — |
| 2005-02-11 | $23.10 | $23.77 | 13,000 | — | — |
| 2005-02-10 | $22.50 | $23.16 | 22,200 | — | — |
| 2005-02-09 | $22.55 | $23.21 | 37,800 | — | — |
| 2005-02-08 | $23.38 | $24.06 | 15,600 | — | — |
| 2005-02-07 | $23.33 | $24.01 | 11,600 | — | — |
| 2005-02-04 | $23.50 | $24.18 | 11,200 | — | — |
| 2005-02-03 | $23.77 | $24.46 | 14,000 | — | — |
| 2005-02-02 | $24.28 | $24.99 | 28,600 | — | — |
| 2005-02-01 | $23.74 | $24.43 | 22,800 | — | — |
| 2005-01-31 | $23.50 | $24.18 | 29,600 | — | — |
| 2005-01-28 | $23.07 | $23.74 | 38,800 | — | — |
| 2005-01-27 | $22.35 | $23.00 | 12,800 | — | — |
| 2005-01-26 | $22.03 | $22.67 | 12,400 | — | — |
| 2005-01-25 | $21.71 | $22.34 | 32,800 | — | — |
| 2005-01-24 | $21.25 | $21.87 | 35,600 | — | — |
| 2005-01-21 | $21.79 | $22.42 | 34,600 | — | — |
| 2005-01-20 | $22.15 | $22.80 | 15,400 | — | — |
| 2005-01-19 | $22.50 | $23.16 | 20,200 | — | — |
| 2005-01-18 | $22.31 | $22.96 | 24,000 | — | — |
| 2005-01-14 | $21.53 | $22.15 | 9,400 | — | — |
| 2005-01-13 | $21.56 | $22.19 | 53,800 | — | — |
| 2005-01-12 | $21.61 | $22.23 | 36,000 | — | — |
| 2005-01-11 | $20.50 | $21.10 | 162,800 | — | — |
| 2005-01-10 | $20.51 | $21.11 | 333,800 | — | — |
| 2005-01-07 | $20.25 | $20.84 | 1,018,400 | — | — |
| 2005-01-06 | $20.38 | $20.97 | 7,800 | — | — |
| 2005-01-05 | $20.29 | $20.88 | 47,800 | — | — |
| 2005-01-04 | $20.33 | $20.92 | 89,200 | — | — |
| 2005-01-03 | $20.14 | $20.72 | 60,800 | — | — |