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
- 1985-03-12 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 | $15.66 | $19.57 | 108,500 | — | — |
| 2005-12-29 | $15.71 | $19.63 | 65,300 | — | — |
| 2005-12-28 | $15.73 | $19.66 | 115,500 | — | — |
| 2005-12-27 | $15.93 | $19.91 | 46,000 | — | — |
| 2005-12-23 | $16.05 | $20.06 | 56,200 | — | — |
| 2005-12-22 | $16.50 | $20.62 | 65,100 | — | — |
| 2005-12-21 | $16.18 | $20.22 | 123,000 | — | — |
| 2005-12-20 | $15.33 | $19.16 | 191,200 | — | — |
| 2005-12-19 | $16.46 | $20.57 | 124,100 | — | — |
| 2005-12-16 | $16.67 | $20.83 | 245,900 | — | — |
| 2005-12-15 | $17.39 | $21.73 | 78,500 | — | — |
| 2005-12-14 | $17.81 | $22.26 | 76,800 | — | — |
| 2005-12-13 | $17.85 | $22.31 | 75,600 | — | — |
| 2005-12-12 | $17.82 | $22.27 | 113,600 | — | — |
| 2005-12-09 | $18.50 | $23.12 | 53,700 | — | — |
| 2005-12-08 | $18.80 | $23.50 | 168,100 | — | — |
| 2005-12-07 | $17.90 | $22.37 | 107,700 | — | — |
| 2005-12-06 | $17.81 | $22.26 | 68,000 | — | — |
| 2005-12-05 | $18.00 | $22.50 | 81,400 | — | — |
| 2005-12-02 | $17.98 | $22.47 | 60,500 | — | — |
| 2005-12-01 | $18.09 | $22.61 | 125,000 | — | — |
| 2005-11-30 | $18.00 | $22.50 | 57,800 | — | — |
| 2005-11-29 | $17.91 | $22.38 | 88,700 | — | — |
| 2005-11-28 | $17.43 | $21.78 | 87,800 | — | — |
| 2005-11-25 | $17.30 | $21.62 | 50,700 | — | — |
| 2005-11-23 | $17.50 | $21.87 | 43,500 | — | — |
| 2005-11-22 | $17.49 | $21.86 | 190,000 | — | — |
| 2005-11-21 | $17.55 | $21.93 | 169,300 | — | — |
| 2005-11-18 | $17.49 | $21.86 | 194,400 | — | — |
| 2005-11-17 | $17.21 | $21.51 | 121,500 | — | — |
| 2005-11-16 | $17.25 | $21.56 | 59,000 | — | — |
| 2005-11-15 | $17.02 | $21.27 | 87,300 | — | — |
| 2005-11-14 | $17.09 | $21.36 | 77,900 | — | — |
| 2005-11-11 | $17.14 | $21.42 | 62,100 | — | — |
| 2005-11-10 | $17.31 | $21.63 | 148,200 | — | — |
| 2005-11-09 | $17.02 | $21.27 | 75,900 | — | — |
| 2005-11-08 | $17.17 | $21.46 | 117,900 | — | — |
| 2005-11-07 | $17.12 | $21.40 | 125,700 | — | — |
| 2005-11-04 | $16.39 | $20.48 | 161,200 | — | — |
| 2005-11-03 | $17.44 | $21.65 | 107,400 | — | — |
| 2005-11-02 | $18.06 | $22.42 | 108,900 | — | — |
| 2005-11-01 | $17.74 | $22.02 | 77,500 | — | — |
| 2005-10-31 | $17.99 | $22.33 | 137,000 | — | — |
| 2005-10-28 | $17.93 | $22.25 | 102,400 | — | — |
| 2005-10-27 | $17.53 | $21.76 | 107,700 | — | — |
| 2005-10-26 | $18.23 | $22.63 | 137,300 | — | — |
| 2005-10-25 | $18.05 | $22.40 | 106,700 | — | — |
| 2005-10-24 | $17.80 | $22.09 | 58,600 | — | — |
| 2005-10-21 | $17.38 | $21.57 | 83,600 | — | — |
| 2005-10-20 | $17.26 | $21.42 | 89,200 | — | — |
| 2005-10-19 | $18.16 | $22.54 | 222,100 | — | — |
| 2005-10-18 | $17.66 | $21.92 | 174,000 | — | — |
| 2005-10-17 | $18.65 | $23.15 | 132,900 | — | — |
| 2005-10-14 | $18.04 | $22.39 | 186,500 | — | — |
| 2005-10-13 | $17.98 | $22.32 | 165,600 | — | — |
| 2005-10-12 | $18.70 | $23.21 | 122,300 | — | — |
| 2005-10-11 | $18.66 | $23.16 | 150,800 | — | — |
| 2005-10-10 | $19.02 | $23.61 | 116,800 | — | — |
| 2005-10-07 | $18.80 | $23.33 | 74,900 | — | — |
| 2005-10-06 | $18.81 | $23.35 | 236,300 | — | — |
| 2005-10-05 | $18.57 | $23.05 | 167,700 | — | — |
| 2005-10-04 | $18.80 | $23.33 | 125,800 | — | — |
| 2005-10-03 | $19.02 | $23.61 | 146,900 | — | — |
| 2005-09-30 | $19.00 | $23.58 | 158,400 | — | — |
| 2005-09-29 | $18.97 | $23.55 | 121,800 | — | — |
| 2005-09-28 | $18.41 | $22.85 | 190,600 | — | — |
| 2005-09-27 | $18.48 | $22.94 | 240,800 | — | — |
| 2005-09-26 | $18.67 | $23.17 | 130,000 | — | — |
| 2005-09-23 | $18.20 | $22.59 | 90,100 | — | — |
| 2005-09-22 | $17.97 | $22.30 | 164,300 | — | — |
| 2005-09-21 | $17.89 | $22.21 | 160,800 | — | — |
| 2005-09-20 | $18.17 | $22.55 | 233,800 | — | — |
| 2005-09-19 | $17.93 | $22.25 | 315,000 | — | — |
| 2005-09-16 | $18.08 | $22.44 | 335,500 | — | — |
| 2005-09-15 | $18.16 | $22.54 | 566,300 | — | — |
| 2005-09-14 | $17.00 | $21.10 | 155,300 | — | — |
| 2005-09-13 | $16.87 | $20.94 | 111,200 | — | — |
| 2005-09-12 | $17.31 | $21.49 | 147,400 | — | — |
| 2005-09-09 | $16.82 | $20.88 | 278,200 | — | — |
| 2005-09-08 | $17.05 | $21.16 | 463,600 | — | — |
| 2005-09-07 | $17.21 | $21.36 | 320,100 | — | — |
| 2005-09-06 | $16.16 | $20.06 | 433,200 | — | — |
| 2005-09-02 | $15.00 | $18.62 | 57,200 | — | — |
| 2005-09-01 | $15.14 | $18.79 | 138,000 | — | — |
| 2005-08-31 | $15.34 | $18.79 | 184,300 | — | — |
| 2005-08-30 | $15.20 | $18.62 | 122,100 | — | — |
| 2005-08-29 | $14.91 | $18.27 | 157,100 | — | — |
| 2005-08-26 | $14.70 | $18.01 | 149,000 | — | — |
| 2005-08-25 | $15.37 | $18.83 | 353,400 | — | — |
| 2005-08-24 | $14.87 | $18.22 | 39,300 | — | — |
| 2005-08-23 | $14.82 | $18.15 | 59,300 | — | — |
| 2005-08-22 | $15.10 | $18.50 | 92,500 | — | — |
| 2005-08-19 | $14.71 | $18.02 | 33,900 | — | — |
| 2005-08-18 | $14.54 | $17.81 | 38,300 | — | — |
| 2005-08-17 | $14.71 | $18.02 | 60,800 | — | — |
| 2005-08-16 | $14.06 | $17.22 | 70,800 | — | — |
| 2005-08-15 | $14.90 | $18.25 | 48,600 | — | — |
| 2005-08-12 | $14.74 | $18.06 | 49,300 | — | — |
| 2005-08-11 | $14.85 | $18.19 | 104,200 | — | — |
| 2005-08-10 | $14.26 | $17.47 | 31,000 | — | — |
| 2005-08-09 | $14.38 | $17.62 | 21,100 | — | — |
| 2005-08-08 | $14.39 | $17.63 | 28,700 | — | — |
| 2005-08-05 | $14.42 | $17.66 | 42,600 | — | — |
| 2005-08-04 | $14.84 | $18.18 | 34,700 | — | — |
| 2005-08-03 | $14.82 | $18.15 | 27,100 | — | — |
| 2005-08-02 | $15.00 | $18.38 | 35,000 | — | — |
| 2005-08-01 | $14.89 | $18.24 | 42,600 | — | — |
| 2005-07-29 | $14.89 | $18.24 | 53,900 | — | — |
| 2005-07-28 | $15.08 | $18.47 | 31,600 | — | — |
| 2005-07-27 | $14.98 | $18.35 | 26,200 | — | — |
| 2005-07-26 | $14.82 | $18.15 | 34,500 | — | — |
| 2005-07-25 | $14.83 | $18.17 | 39,800 | — | — |
| 2005-07-22 | $15.12 | $18.52 | 59,700 | — | — |
| 2005-07-21 | $15.08 | $18.47 | 59,600 | — | — |
| 2005-07-20 | $15.46 | $18.94 | 75,500 | — | — |
| 2005-07-19 | $15.12 | $18.52 | 68,300 | — | — |
| 2005-07-18 | $15.04 | $18.42 | 33,600 | — | — |
| 2005-07-15 | $15.04 | $18.42 | 46,300 | — | — |
| 2005-07-14 | $14.90 | $18.25 | 50,400 | — | — |
| 2005-07-13 | $15.07 | $18.46 | 48,300 | — | — |
| 2005-07-12 | $15.02 | $18.40 | 152,400 | — | — |
| 2005-07-11 | $15.12 | $18.52 | 91,500 | — | — |
| 2005-07-08 | $14.98 | $18.35 | 32,700 | — | — |
| 2005-07-07 | $14.95 | $18.31 | 56,800 | — | — |
| 2005-07-06 | $14.91 | $18.27 | 54,300 | — | — |
| 2005-07-05 | $15.00 | $18.38 | 290,800 | — | — |
| 2005-07-01 | $14.39 | $17.63 | 34,200 | — | — |
| 2005-06-30 | $13.94 | $17.08 | 41,700 | — | — |
| 2005-06-29 | $14.26 | $17.47 | 84,900 | — | — |
| 2005-06-28 | $14.06 | $17.22 | 153,900 | — | — |
| 2005-06-27 | $13.90 | $17.03 | 87,900 | — | — |
| 2005-06-24 | $14.08 | $17.25 | 156,900 | — | — |
| 2005-06-23 | $13.66 | $16.73 | 57,200 | — | — |
| 2005-06-22 | $13.80 | $16.91 | 99,200 | — | — |
| 2005-06-21 | $14.00 | $17.15 | 72,100 | — | — |
| 2005-06-20 | $13.84 | $16.95 | 51,300 | — | — |
| 2005-06-17 | $14.05 | $17.21 | 126,800 | — | — |
| 2005-06-16 | $14.02 | $17.17 | 82,600 | — | — |
| 2005-06-15 | $13.90 | $17.03 | 111,100 | — | — |
| 2005-06-14 | $14.04 | $17.20 | 77,700 | — | — |
| 2005-06-13 | $13.90 | $17.03 | 33,200 | — | — |
| 2005-06-10 | $13.97 | $17.11 | 26,800 | — | — |
| 2005-06-09 | $14.02 | $17.17 | 41,700 | — | — |
| 2005-06-08 | $13.84 | $16.95 | 68,400 | — | — |
| 2005-06-07 | $13.84 | $16.95 | 73,500 | — | — |
| 2005-06-06 | $13.83 | $16.94 | 90,400 | — | — |
| 2005-06-03 | $13.76 | $16.86 | 40,200 | — | — |
| 2005-06-02 | $13.78 | $16.88 | 112,400 | — | — |
| 2005-06-01 | $13.58 | $16.64 | 194,100 | — | — |
| 2005-05-31 | $13.59 | $16.65 | 162,400 | — | — |
| 2005-05-27 | $13.92 | $17.05 | 99,100 | — | — |
| 2005-05-26 | $13.85 | $16.97 | 68,500 | — | — |
| 2005-05-25 | $13.86 | $16.98 | 132,600 | — | — |
| 2005-05-24 | $13.83 | $16.94 | 146,600 | — | — |
| 2005-05-23 | $13.80 | $16.91 | 209,300 | — | — |
| 2005-05-20 | $13.56 | $16.61 | 172,800 | — | — |
| 2005-05-19 | $13.43 | $16.45 | 94,600 | — | — |
| 2005-05-18 | $13.16 | $16.12 | 112,300 | — | — |
| 2005-05-17 | $13.02 | $15.95 | 100,600 | — | — |
| 2005-05-16 | $12.38 | $15.17 | 45,500 | — | — |
| 2005-05-13 | $12.17 | $14.91 | 60,100 | — | — |
| 2005-05-12 | $12.42 | $15.21 | 118,000 | — | — |
| 2005-05-11 | $12.97 | $15.89 | 245,000 | — | — |
| 2005-05-10 | $13.31 | $16.31 | 59,800 | — | — |
| 2005-05-09 | $13.20 | $16.17 | 62,500 | — | — |
| 2005-05-06 | $13.25 | $16.23 | 321,200 | — | — |
| 2005-05-05 | $13.20 | $16.05 | 95,600 | — | — |
| 2005-05-04 | $13.13 | $15.96 | 86,400 | — | — |
| 2005-05-03 | $13.03 | $15.84 | 299,000 | — | — |
| 2005-05-02 | $12.47 | $15.16 | 126,600 | — | — |
| 2005-04-29 | $12.07 | $14.67 | 124,000 | — | — |
| 2005-04-28 | $12.10 | $14.71 | 172,100 | — | — |
| 2005-04-27 | $11.50 | $13.98 | 71,900 | — | — |
| 2005-04-26 | $11.23 | $13.65 | 46,900 | — | — |
| 2005-04-25 | $11.14 | $13.54 | 27,000 | — | — |
| 2005-04-22 | $11.04 | $13.42 | 55,200 | — | — |
| 2005-04-21 | $11.22 | $13.64 | 77,400 | — | — |
| 2005-04-20 | $11.25 | $13.68 | 95,100 | — | — |
| 2005-04-19 | $11.50 | $13.98 | 75,200 | — | — |
| 2005-04-18 | $11.50 | $13.98 | 59,400 | — | — |
| 2005-04-15 | $11.08 | $13.47 | 33,200 | — | — |
| 2005-04-14 | $11.14 | $13.54 | 43,600 | — | — |
| 2005-04-13 | $11.14 | $13.54 | 26,700 | — | — |
| 2005-04-12 | $11.38 | $13.84 | 52,700 | — | — |
| 2005-04-11 | $11.07 | $13.46 | 34,100 | — | — |
| 2005-04-08 | $10.97 | $13.34 | 44,700 | — | — |
| 2005-04-07 | $11.27 | $13.70 | 29,900 | — | — |
| 2005-04-06 | $10.95 | $13.31 | 43,200 | — | — |
| 2005-04-05 | $11.22 | $13.64 | 47,500 | — | — |
| 2005-04-04 | $11.27 | $13.70 | 35,900 | — | — |
| 2005-04-01 | $11.04 | $13.42 | 50,900 | — | — |
| 2005-03-31 | $11.23 | $13.65 | 49,100 | — | — |
| 2005-03-30 | $11.24 | $13.66 | 41,600 | — | — |
| 2005-03-29 | $11.03 | $13.41 | 104,500 | — | — |
| 2005-03-28 | $11.41 | $13.87 | 181,400 | — | — |
| 2005-03-24 | $11.36 | $13.81 | 50,600 | — | — |
| 2005-03-23 | $11.51 | $13.99 | 79,700 | — | — |
| 2005-03-22 | $11.85 | $14.41 | 66,600 | — | — |
| 2005-03-21 | $11.99 | $14.58 | 104,900 | — | — |
| 2005-03-18 | $11.88 | $14.44 | 102,100 | — | — |
| 2005-03-17 | $11.96 | $14.54 | 28,300 | — | — |
| 2005-03-16 | $11.63 | $14.14 | 17,500 | — | — |
| 2005-03-15 | $11.87 | $14.43 | 43,500 | — | — |
| 2005-03-14 | $11.83 | $14.38 | 30,200 | — | — |
| 2005-03-11 | $11.47 | $13.94 | 32,300 | — | — |
| 2005-03-10 | $11.56 | $14.05 | 20,700 | — | — |
| 2005-03-09 | $11.61 | $14.11 | 77,200 | — | — |
| 2005-03-08 | $11.82 | $14.37 | 41,000 | — | — |
| 2005-03-07 | $11.98 | $14.56 | 22,200 | — | — |
| 2005-03-04 | $11.94 | $14.52 | 37,900 | — | — |
| 2005-03-03 | $11.89 | $14.46 | 93,600 | — | — |
| 2005-03-02 | $11.72 | $14.25 | 42,600 | — | — |
| 2005-03-01 | $11.83 | $14.38 | 59,600 | — | — |
| 2005-02-28 | $11.18 | $13.59 | 51,900 | — | — |
| 2005-02-25 | $11.45 | $13.92 | 50,800 | — | — |
| 2005-02-24 | $11.19 | $13.60 | 43,000 | — | — |
| 2005-02-23 | $11.01 | $13.39 | 49,900 | — | — |
| 2005-02-22 | $11.22 | $13.64 | 46,700 | — | — |
| 2005-02-18 | $11.29 | $13.73 | 49,300 | — | — |
| 2005-02-17 | $11.50 | $13.98 | 34,200 | — | — |
| 2005-02-16 | $11.96 | $14.54 | 75,600 | — | — |
| 2005-02-15 | $11.61 | $14.11 | 59,600 | — | — |
| 2005-02-14 | $11.63 | $14.14 | 53,100 | — | — |
| 2005-02-11 | $11.75 | $14.28 | 47,000 | — | — |
| 2005-02-10 | $11.25 | $13.68 | 37,000 | — | — |
| 2005-02-09 | $11.40 | $13.86 | 31,800 | — | — |
| 2005-02-08 | $11.58 | $14.08 | 74,200 | — | — |
| 2005-02-07 | $11.45 | $13.92 | 113,400 | — | — |
| 2005-02-04 | $11.52 | $14.01 | 47,500 | — | — |
| 2005-02-03 | $11.60 | $13.98 | 48,000 | — | — |
| 2005-02-02 | $11.59 | $13.97 | 66,800 | — | — |
| 2005-02-01 | $11.52 | $13.88 | 109,600 | — | — |
| 2005-01-31 | $11.42 | $13.76 | 69,000 | — | — |
| 2005-01-28 | $10.87 | $13.10 | 70,500 | — | — |
| 2005-01-27 | $10.94 | $13.19 | 130,300 | — | — |
| 2005-01-26 | $10.95 | $13.20 | 182,700 | — | — |
| 2005-01-25 | $10.05 | $12.11 | 72,600 | — | — |
| 2005-01-24 | $10.23 | $12.33 | 38,700 | — | — |
| 2005-01-21 | $10.41 | $12.55 | 46,000 | — | — |
| 2005-01-20 | $10.65 | $12.84 | 45,300 | — | — |
| 2005-01-19 | $11.19 | $13.49 | 51,600 | — | — |
| 2005-01-18 | $11.71 | $14.11 | 60,300 | — | — |
| 2005-01-14 | $10.69 | $12.88 | 18,500 | — | — |
| 2005-01-13 | $10.57 | $12.74 | 43,200 | — | — |
| 2005-01-12 | $10.87 | $13.10 | 57,200 | — | — |
| 2005-01-11 | $11.09 | $13.37 | 43,000 | — | — |
| 2005-01-10 | $11.52 | $13.88 | 25,000 | — | — |
| 2005-01-07 | $11.28 | $13.60 | 51,100 | — | — |
| 2005-01-06 | $11.29 | $13.61 | 44,000 | — | — |
| 2005-01-05 | $11.35 | $13.68 | 68,200 | — | — |
| 2005-01-04 | $11.57 | $13.94 | 53,400 | — | — |
| 2005-01-03 | $11.36 | $13.69 | 62,000 | — | — |