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
- 1988-01-26 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 | $14.63 | $18.53 | 640,300 | — | — |
| 2005-12-29 | $14.64 | $18.54 | 1,081,300 | — | — |
| 2005-12-28 | $14.63 | $18.53 | 861,600 | — | — |
| 2005-12-27 | $14.78 | $18.72 | 442,200 | — | — |
| 2005-12-23 | $14.83 | $18.78 | 297,900 | — | — |
| 2005-12-22 | $14.84 | $18.80 | 735,300 | — | — |
| 2005-12-21 | $14.40 | $18.24 | 528,400 | — | — |
| 2005-12-20 | $14.17 | $17.95 | 354,000 | — | — |
| 2005-12-19 | $14.18 | $17.96 | 755,700 | — | — |
| 2005-12-16 | $14.11 | $17.87 | 506,600 | — | — |
| 2005-12-15 | $14.31 | $18.13 | 942,400 | — | — |
| 2005-12-14 | $14.50 | $18.37 | 767,600 | — | — |
| 2005-12-13 | $14.38 | $18.21 | 691,200 | — | — |
| 2005-12-12 | $14.33 | $18.15 | 865,600 | — | — |
| 2005-12-09 | $14.12 | $17.89 | 444,400 | — | — |
| 2005-12-08 | $14.10 | $17.86 | 684,600 | — | — |
| 2005-12-07 | $13.70 | $17.35 | 1,198,700 | — | — |
| 2005-12-06 | $13.58 | $17.20 | 509,000 | — | — |
| 2005-12-05 | $13.62 | $17.25 | 665,700 | — | — |
| 2005-12-02 | $13.51 | $17.11 | 397,700 | — | — |
| 2005-12-01 | $13.55 | $17.16 | 541,000 | — | — |
| 2005-11-30 | $13.54 | $17.15 | 530,500 | — | — |
| 2005-11-29 | $13.60 | $17.23 | 789,400 | — | — |
| 2005-11-28 | $13.41 | $16.99 | 1,259,800 | — | — |
| 2005-11-25 | $13.18 | $16.69 | 420,700 | — | — |
| 2005-11-23 | $13.00 | $16.47 | 1,661,500 | — | — |
| 2005-11-22 | $12.90 | $16.34 | 1,095,000 | — | — |
| 2005-11-21 | $13.00 | $16.47 | 1,522,600 | — | — |
| 2005-11-18 | $13.15 | $16.66 | 1,611,200 | — | — |
| 2005-11-17 | $12.90 | $16.34 | 948,600 | — | — |
| 2005-11-16 | $12.76 | $16.16 | 566,200 | — | — |
| 2005-11-15 | $13.00 | $16.47 | 468,000 | — | — |
| 2005-11-14 | $13.32 | $16.87 | 548,400 | — | — |
| 2005-11-11 | $13.45 | $17.04 | 320,700 | — | — |
| 2005-11-10 | $13.52 | $17.13 | 409,800 | — | — |
| 2005-11-09 | $13.59 | $17.21 | 711,700 | — | — |
| 2005-11-08 | $13.50 | $17.10 | 783,000 | — | — |
| 2005-11-07 | $13.50 | $17.10 | 757,600 | — | — |
| 2005-11-04 | $13.38 | $16.95 | 843,600 | — | — |
| 2005-11-03 | $13.41 | $16.99 | 1,097,300 | — | — |
| 2005-11-02 | $13.48 | $17.07 | 910,000 | — | — |
| 2005-11-01 | $13.53 | $17.14 | 1,892,900 | — | — |
| 2005-10-31 | $13.20 | $16.72 | 1,164,100 | — | — |
| 2005-10-28 | $12.85 | $16.28 | 873,100 | — | — |
| 2005-10-27 | $12.79 | $16.20 | 965,900 | — | — |
| 2005-10-26 | $13.39 | $16.96 | 364,600 | — | — |
| 2005-10-25 | $13.42 | $17.00 | 1,520,000 | — | — |
| 2005-10-24 | $13.44 | $17.02 | 662,100 | — | — |
| 2005-10-21 | $13.30 | $16.85 | 901,700 | — | — |
| 2005-10-20 | $13.43 | $17.01 | 1,910,600 | — | — |
| 2005-10-19 | $13.44 | $17.02 | 1,572,700 | — | — |
| 2005-10-18 | $13.61 | $17.24 | 778,100 | — | — |
| 2005-10-17 | $13.90 | $17.61 | 444,700 | — | — |
| 2005-10-14 | $14.04 | $17.78 | 724,000 | — | — |
| 2005-10-13 | $14.03 | $17.77 | 917,200 | — | — |
| 2005-10-12 | $14.25 | $18.05 | 985,400 | — | — |
| 2005-10-11 | $14.18 | $17.96 | 573,500 | — | — |
| 2005-10-10 | $14.18 | $17.96 | 968,200 | — | — |
| 2005-10-07 | $14.66 | $18.57 | 269,000 | — | — |
| 2005-10-06 | $14.70 | $18.62 | 537,700 | — | — |
| 2005-10-05 | $14.84 | $18.80 | 762,700 | — | — |
| 2005-10-04 | $15.42 | $19.53 | 1,008,800 | — | — |
| 2005-10-03 | $15.27 | $19.34 | 2,977,100 | — | — |
| 2005-09-30 | $16.02 | $20.29 | 1,599,600 | — | — |
| 2005-09-29 | $15.85 | $20.08 | 1,203,500 | — | — |
| 2005-09-28 | $15.50 | $19.63 | 338,500 | — | — |
| 2005-09-27 | $15.65 | $19.82 | 719,600 | — | — |
| 2005-09-26 | $15.74 | $19.94 | 324,900 | — | — |
| 2005-09-23 | $15.68 | $19.86 | 825,800 | — | — |
| 2005-09-22 | $15.20 | $19.25 | 631,100 | — | — |
| 2005-09-21 | $15.44 | $19.56 | 867,500 | — | — |
| 2005-09-20 | $15.57 | $19.72 | 1,679,800 | — | — |
| 2005-09-19 | $15.60 | $19.76 | 655,100 | — | — |
| 2005-09-16 | $15.55 | $19.70 | 874,500 | — | — |
| 2005-09-15 | $15.87 | $20.10 | 531,700 | — | — |
| 2005-09-14 | $15.99 | $20.25 | 618,200 | — | — |
| 2005-09-13 | $15.99 | $20.25 | 989,400 | — | — |
| 2005-09-12 | $16.08 | $20.37 | 632,500 | — | — |
| 2005-09-09 | $16.38 | $20.75 | 395,800 | — | — |
| 2005-09-08 | $16.40 | $20.77 | 509,200 | — | — |
| 2005-09-07 | $16.30 | $20.65 | 240,400 | — | — |
| 2005-09-06 | $16.26 | $20.60 | 608,200 | — | — |
| 2005-09-02 | $16.08 | $20.37 | 205,900 | — | — |
| 2005-09-01 | $16.40 | $20.77 | 632,200 | — | — |
| 2005-08-31 | $16.15 | $20.46 | 561,600 | — | — |
| 2005-08-30 | $16.17 | $20.48 | 289,200 | — | — |
| 2005-08-29 | $16.45 | $20.84 | 315,100 | — | — |
| 2005-08-26 | $16.54 | $20.95 | 389,100 | — | — |
| 2005-08-25 | $16.44 | $20.82 | 801,700 | — | — |
| 2005-08-24 | $16.92 | $21.43 | 561,400 | — | — |
| 2005-08-23 | $16.82 | $21.31 | 280,300 | — | — |
| 2005-08-22 | $17.31 | $21.93 | 328,600 | — | — |
| 2005-08-19 | $17.31 | $21.93 | 287,900 | — | — |
| 2005-08-18 | $17.02 | $21.56 | 523,600 | — | — |
| 2005-08-17 | $17.35 | $21.98 | 351,300 | — | — |
| 2005-08-16 | $17.57 | $22.26 | 569,900 | — | — |
| 2005-08-15 | $17.93 | $22.71 | 371,400 | — | — |
| 2005-08-12 | $17.85 | $22.61 | 1,216,200 | — | — |
| 2005-08-11 | $17.81 | $22.56 | 601,400 | — | — |
| 2005-08-10 | $17.89 | $22.66 | 526,100 | — | — |
| 2005-08-09 | $17.75 | $22.48 | 394,300 | — | — |
| 2005-08-08 | $17.65 | $22.36 | 2,323,500 | — | — |
| 2005-08-05 | $17.30 | $21.91 | 536,400 | — | — |
| 2005-08-04 | $17.27 | $21.88 | 469,900 | — | — |
| 2005-08-03 | $17.11 | $21.67 | 425,300 | — | — |
| 2005-08-02 | $17.31 | $21.93 | 533,400 | — | — |
| 2005-08-01 | $17.29 | $21.90 | 681,100 | — | — |
| 2005-07-29 | $17.40 | $22.04 | 648,000 | — | — |
| 2005-07-28 | $17.02 | $21.56 | 847,600 | — | — |
| 2005-07-27 | $16.86 | $21.36 | 1,112,600 | — | — |
| 2005-07-26 | $16.90 | $21.41 | 829,900 | — | — |
| 2005-07-25 | $16.77 | $21.24 | 971,100 | — | — |
| 2005-07-22 | $16.94 | $21.46 | 432,900 | — | — |
| 2005-07-21 | $16.80 | $21.28 | 422,200 | — | — |
| 2005-07-20 | $16.97 | $21.50 | 456,800 | — | — |
| 2005-07-19 | $17.00 | $21.53 | 805,900 | — | — |
| 2005-07-18 | $16.75 | $21.22 | 814,200 | — | — |
| 2005-07-15 | $16.40 | $20.77 | 798,200 | — | — |
| 2005-07-14 | $16.46 | $20.85 | 431,200 | — | — |
| 2005-07-13 | $16.36 | $20.72 | 460,100 | — | — |
| 2005-07-12 | $16.46 | $20.85 | 561,900 | — | — |
| 2005-07-11 | $16.48 | $20.87 | 379,300 | — | — |
| 2005-07-08 | $16.29 | $20.63 | 676,000 | — | — |
| 2005-07-07 | $16.12 | $20.42 | 511,500 | — | — |
| 2005-07-06 | $16.02 | $20.29 | 543,900 | — | — |
| 2005-07-05 | $15.99 | $20.25 | 1,347,700 | — | — |
| 2005-07-01 | $15.82 | $20.04 | 752,100 | — | — |
| 2005-06-30 | $15.56 | $19.71 | 476,300 | — | — |
| 2005-06-29 | $15.55 | $19.70 | 848,200 | — | — |
| 2005-06-28 | $15.40 | $19.51 | 696,200 | — | — |
| 2005-06-27 | $15.00 | $19.00 | 1,027,000 | — | — |
| 2005-06-24 | $15.30 | $19.38 | 3,612,500 | — | — |
| 2005-06-23 | $15.30 | $19.38 | 2,064,400 | — | — |
| 2005-06-22 | $15.15 | $19.19 | 1,652,200 | — | — |
| 2005-06-21 | $14.35 | $18.18 | 717,600 | — | — |
| 2005-06-20 | $14.28 | $18.09 | 625,600 | — | — |
| 2005-06-17 | $14.51 | $18.38 | 1,420,300 | — | — |
| 2005-06-16 | $14.87 | $18.84 | 1,618,100 | — | — |
| 2005-06-15 | $14.05 | $17.80 | 652,800 | — | — |
| 2005-06-14 | $14.20 | $17.99 | 709,000 | — | — |
| 2005-06-13 | $13.77 | $17.44 | 666,700 | — | — |
| 2005-06-10 | $13.83 | $17.52 | 263,300 | — | — |
| 2005-06-09 | $13.76 | $17.43 | 458,100 | — | — |
| 2005-06-08 | $13.79 | $17.47 | 650,400 | — | — |
| 2005-06-07 | $13.69 | $17.34 | 616,600 | — | — |
| 2005-06-06 | $13.53 | $17.14 | 436,200 | — | — |
| 2005-06-03 | $13.60 | $17.23 | 704,400 | — | — |
| 2005-06-02 | $13.30 | $16.85 | 1,124,900 | — | — |
| 2005-06-01 | $13.33 | $16.88 | 513,500 | — | — |
| 2005-05-31 | $13.08 | $16.57 | 916,500 | — | — |
| 2005-05-27 | $13.02 | $16.49 | 3,392,300 | — | — |
| 2005-05-26 | $12.47 | $15.80 | 645,200 | — | — |
| 2005-05-25 | $12.69 | $16.07 | 720,200 | — | — |
| 2005-05-24 | $12.74 | $16.14 | 643,100 | — | — |
| 2005-05-23 | $13.02 | $16.49 | 1,237,800 | — | — |
| 2005-05-20 | $13.00 | $16.47 | 1,058,800 | — | — |
| 2005-05-19 | $12.99 | $16.45 | 412,400 | — | — |
| 2005-05-18 | $13.05 | $16.53 | 724,500 | — | — |
| 2005-05-17 | $12.73 | $16.12 | 693,100 | — | — |
| 2005-05-16 | $12.90 | $16.34 | 429,400 | — | — |
| 2005-05-13 | $12.89 | $16.33 | 403,800 | — | — |
| 2005-05-12 | $12.99 | $16.45 | 659,000 | — | — |
| 2005-05-11 | $13.47 | $17.06 | 613,200 | — | — |
| 2005-05-10 | $13.60 | $17.23 | 650,600 | — | — |
| 2005-05-09 | $14.02 | $17.76 | 577,200 | — | — |
| 2005-05-06 | $13.96 | $17.68 | 1,057,500 | — | — |
| 2005-05-05 | $13.68 | $17.33 | 1,329,400 | — | — |
| 2005-05-04 | $13.30 | $16.85 | 740,500 | — | — |
| 2005-05-03 | $12.94 | $16.39 | 834,200 | — | — |
| 2005-05-02 | $12.82 | $16.24 | 497,400 | — | — |
| 2005-04-29 | $12.85 | $16.28 | 790,600 | — | — |
| 2005-04-28 | $12.81 | $16.23 | 416,400 | — | — |
| 2005-04-27 | $13.20 | $16.72 | 771,700 | — | — |
| 2005-04-26 | $13.28 | $16.82 | 760,600 | — | — |
| 2005-04-25 | $13.34 | $16.90 | 1,410,300 | — | — |
| 2005-04-22 | $12.91 | $16.35 | 1,080,600 | — | — |
| 2005-04-21 | $13.50 | $17.10 | 895,200 | — | — |
| 2005-04-20 | $13.56 | $17.18 | 626,100 | — | — |
| 2005-04-19 | $13.76 | $17.43 | 899,000 | — | — |
| 2005-04-18 | $13.44 | $17.02 | 1,503,800 | — | — |
| 2005-04-15 | $12.85 | $16.28 | 1,613,300 | — | — |
| 2005-04-14 | $13.41 | $16.99 | 893,500 | — | — |
| 2005-04-13 | $14.21 | $18.00 | 1,366,700 | — | — |
| 2005-04-12 | $15.06 | $19.08 | 589,200 | — | — |
| 2005-04-11 | $15.00 | $19.00 | 886,600 | — | — |
| 2005-04-08 | $15.41 | $19.52 | 1,152,200 | — | — |
| 2005-04-07 | $15.55 | $19.70 | 993,600 | — | — |
| 2005-04-06 | $16.02 | $20.29 | 509,000 | — | — |
| 2005-04-05 | $16.02 | $20.29 | 396,700 | — | — |
| 2005-04-04 | $16.19 | $20.51 | 523,300 | — | — |
| 2005-04-01 | $15.85 | $20.08 | 1,118,500 | — | — |
| 2005-03-31 | $17.06 | $21.61 | 1,052,000 | — | — |
| 2005-03-30 | $17.00 | $21.53 | 669,100 | — | — |
| 2005-03-29 | $16.57 | $20.99 | 1,182,700 | — | — |
| 2005-03-28 | $16.80 | $21.28 | 531,600 | — | — |
| 2005-03-24 | $16.87 | $21.37 | 254,400 | — | — |
| 2005-03-23 | $16.86 | $21.36 | 483,100 | — | — |
| 2005-03-22 | $16.90 | $21.41 | 871,300 | — | — |
| 2005-03-21 | $16.80 | $21.28 | 933,000 | — | — |
| 2005-03-18 | $16.80 | $21.28 | 1,453,800 | — | — |
| 2005-03-17 | $16.70 | $21.15 | 1,453,400 | — | — |
| 2005-03-16 | $16.47 | $20.86 | 697,200 | — | — |
| 2005-03-15 | $16.70 | $21.15 | 934,900 | — | — |
| 2005-03-14 | $17.04 | $21.58 | 376,000 | — | — |
| 2005-03-11 | $16.85 | $21.34 | 337,800 | — | — |
| 2005-03-10 | $16.93 | $21.44 | 488,200 | — | — |
| 2005-03-09 | $16.86 | $21.36 | 556,800 | — | — |
| 2005-03-08 | $16.95 | $21.47 | 613,100 | — | — |
| 2005-03-07 | $17.05 | $21.60 | 853,900 | — | — |
| 2005-03-04 | $17.24 | $21.84 | 1,707,400 | — | — |
| 2005-03-03 | $16.80 | $21.28 | 526,000 | — | — |
| 2005-03-02 | $16.78 | $21.25 | 775,500 | — | — |
| 2005-03-01 | $16.50 | $20.90 | 595,900 | — | — |
| 2005-02-28 | $16.46 | $20.85 | 832,900 | — | — |
| 2005-02-25 | $16.64 | $21.08 | 1,326,200 | — | — |
| 2005-02-24 | $16.75 | $21.22 | 1,435,200 | — | — |
| 2005-02-23 | $16.13 | $20.43 | 1,061,900 | — | — |
| 2005-02-22 | $16.10 | $20.39 | 905,700 | — | — |
| 2005-02-18 | $16.21 | $20.53 | 476,200 | — | — |
| 2005-02-17 | $16.11 | $20.41 | 546,800 | — | — |
| 2005-02-16 | $15.99 | $20.25 | 672,300 | — | — |
| 2005-02-15 | $15.78 | $19.99 | 737,700 | — | — |
| 2005-02-14 | $15.80 | $20.01 | 494,800 | — | — |
| 2005-02-11 | $16.05 | $20.33 | 580,100 | — | — |
| 2005-02-10 | $15.97 | $20.23 | 303,400 | — | — |
| 2005-02-09 | $15.95 | $20.20 | 588,800 | — | — |
| 2005-02-08 | $16.00 | $20.27 | 331,100 | — | — |
| 2005-02-07 | $16.13 | $20.43 | 413,200 | — | — |
| 2005-02-04 | $16.28 | $20.62 | 357,900 | — | — |
| 2005-02-03 | $16.10 | $20.39 | 604,100 | — | — |
| 2005-02-02 | $16.36 | $20.72 | 519,800 | — | — |
| 2005-02-01 | $16.46 | $20.85 | 743,300 | — | — |
| 2005-01-31 | $16.50 | $20.90 | 1,977,700 | — | — |
| 2005-01-28 | $15.77 | $19.98 | 670,000 | — | — |
| 2005-01-27 | $15.36 | $19.46 | 434,800 | — | — |
| 2005-01-26 | $15.05 | $19.06 | 557,200 | — | — |
| 2005-01-25 | $15.10 | $19.13 | 776,200 | — | — |
| 2005-01-24 | $15.39 | $19.49 | 555,400 | — | — |
| 2005-01-21 | $15.63 | $19.80 | 609,800 | — | — |
| 2005-01-20 | $15.53 | $19.67 | 468,300 | — | — |
| 2005-01-19 | $15.99 | $20.25 | 625,600 | — | — |
| 2005-01-18 | $15.93 | $20.18 | 729,400 | — | — |
| 2005-01-14 | $15.52 | $19.66 | 540,700 | — | — |
| 2005-01-13 | $15.30 | $19.38 | 1,467,100 | — | — |
| 2005-01-12 | $15.31 | $19.39 | 515,300 | — | — |
| 2005-01-11 | $15.05 | $19.06 | 944,600 | — | — |
| 2005-01-10 | $15.33 | $19.42 | 1,326,800 | — | — |
| 2005-01-07 | $15.13 | $19.16 | 1,064,800 | — | — |
| 2005-01-06 | $15.26 | $19.33 | 1,075,900 | — | — |
| 2005-01-05 | $14.95 | $18.94 | 1,110,700 | — | — |
| 2005-01-04 | $15.31 | $19.39 | 1,056,500 | — | — |
| 2005-01-03 | $16.20 | $20.52 | 855,100 | — | — |