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
- 2002-10-22 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 | $16.96 | $16.96 | 269,100 | — | — |
| 2005-12-29 | $17.50 | $17.50 | 238,000 | — | — |
| 2005-12-28 | $18.00 | $18.00 | 332,400 | — | — |
| 2005-12-27 | $17.70 | $17.70 | 505,700 | — | — |
| 2005-12-23 | $18.68 | $18.68 | 1,316,300 | — | — |
| 2005-12-22 | $17.07 | $17.07 | 539,400 | — | — |
| 2005-12-21 | $18.27 | $18.27 | 289,300 | — | — |
| 2005-12-20 | $18.05 | $18.05 | 528,200 | — | — |
| 2005-12-19 | $18.87 | $18.87 | 535,900 | — | — |
| 2005-12-16 | $19.79 | $19.79 | 279,300 | — | — |
| 2005-12-15 | $20.30 | $20.30 | 386,700 | — | — |
| 2005-12-14 | $20.65 | $20.65 | 553,600 | — | — |
| 2005-12-13 | $21.26 | $21.26 | 592,200 | — | — |
| 2005-12-12 | $22.79 | $22.79 | 364,700 | — | — |
| 2005-12-09 | $23.45 | $23.45 | 247,200 | — | — |
| 2005-12-08 | $24.19 | $24.19 | 422,400 | — | — |
| 2005-12-07 | $23.85 | $23.85 | 317,400 | — | — |
| 2005-12-06 | $23.99 | $23.99 | 368,900 | — | — |
| 2005-12-05 | $24.53 | $24.53 | 1,276,400 | — | — |
| 2005-12-02 | $23.10 | $23.10 | 266,400 | — | — |
| 2005-12-01 | $22.66 | $22.66 | 366,900 | — | — |
| 2005-11-30 | $22.75 | $22.75 | 304,900 | — | — |
| 2005-11-29 | $22.24 | $22.24 | 219,400 | — | — |
| 2005-11-28 | $22.65 | $22.65 | 342,700 | — | — |
| 2005-11-25 | $23.70 | $23.70 | 128,100 | — | — |
| 2005-11-23 | $23.19 | $23.19 | 430,800 | — | — |
| 2005-11-22 | $23.86 | $23.86 | 417,200 | — | — |
| 2005-11-21 | $23.23 | $23.23 | 465,500 | — | — |
| 2005-11-18 | $22.05 | $22.05 | 407,600 | — | — |
| 2005-11-17 | $22.55 | $22.55 | 1,134,600 | — | — |
| 2005-11-16 | $21.89 | $21.89 | 705,600 | — | — |
| 2005-11-15 | $19.85 | $19.85 | 705,700 | — | — |
| 2005-11-14 | $21.08 | $21.08 | 506,300 | — | — |
| 2005-11-11 | $20.50 | $20.50 | 488,800 | — | — |
| 2005-11-10 | $19.62 | $19.62 | 602,400 | — | — |
| 2005-11-09 | $20.34 | $20.34 | 562,800 | — | — |
| 2005-11-08 | $21.06 | $21.06 | 883,200 | — | — |
| 2005-11-07 | $20.55 | $20.55 | 1,295,300 | — | — |
| 2005-11-04 | $24.16 | $24.16 | 710,400 | — | — |
| 2005-11-03 | $26.05 | $26.05 | 435,500 | — | — |
| 2005-11-02 | $25.72 | $25.72 | 406,700 | — | — |
| 2005-11-01 | $26.20 | $26.20 | 387,400 | — | — |
| 2005-10-31 | $27.18 | $27.18 | 585,700 | — | — |
| 2005-10-28 | $26.11 | $26.11 | 387,600 | — | — |
| 2005-10-27 | $26.39 | $26.39 | 430,600 | — | — |
| 2005-10-26 | $27.63 | $27.63 | 645,700 | — | — |
| 2005-10-25 | $29.19 | $29.19 | 700,000 | — | — |
| 2005-10-24 | $27.82 | $27.82 | 1,186,100 | — | — |
| 2005-10-21 | $26.72 | $26.72 | 803,000 | — | — |
| 2005-10-20 | $28.18 | $28.18 | 755,300 | — | — |
| 2005-10-19 | $30.83 | $30.83 | 1,093,600 | — | — |
| 2005-10-18 | $29.91 | $29.91 | 998,500 | — | — |
| 2005-10-17 | $33.03 | $33.03 | 1,094,600 | — | — |
| 2005-10-14 | $30.60 | $30.60 | 1,029,600 | — | — |
| 2005-10-13 | $28.12 | $28.12 | 1,640,300 | — | — |
| 2005-10-12 | $31.32 | $31.32 | 1,829,800 | — | — |
| 2005-10-11 | $34.34 | $34.34 | 1,796,600 | — | — |
| 2005-10-10 | $31.76 | $31.76 | 1,643,300 | — | — |
| 2005-10-07 | $28.15 | $28.15 | 2,836,800 | — | — |
| 2005-10-06 | $24.30 | $24.30 | 3,607,100 | — | — |
| 2005-10-05 | $31.81 | $31.81 | 2,543,300 | — | — |
| 2005-10-04 | $38.81 | $38.81 | 904,600 | — | — |
| 2005-10-03 | $39.37 | $39.37 | 1,371,500 | — | — |
| 2005-09-30 | $35.23 | $35.23 | 961,600 | — | — |
| 2005-09-29 | $32.82 | $32.82 | 813,700 | — | — |
| 2005-09-28 | $34.45 | $34.45 | 1,122,000 | — | — |
| 2005-09-27 | $35.21 | $35.21 | 1,371,500 | — | — |
| 2005-09-26 | $31.99 | $31.99 | 769,100 | — | — |
| 2005-09-23 | $28.41 | $28.41 | 587,500 | — | — |
| 2005-09-22 | $29.78 | $29.78 | 1,359,700 | — | — |
| 2005-09-21 | $29.19 | $29.19 | 615,100 | — | — |
| 2005-09-20 | $27.96 | $27.96 | 842,400 | — | — |
| 2005-09-19 | $28.25 | $28.25 | 715,100 | — | — |
| 2005-09-16 | $25.45 | $25.45 | 384,800 | — | — |
| 2005-09-15 | $24.76 | $24.76 | 346,200 | — | — |
| 2005-09-14 | $24.99 | $24.99 | 441,700 | — | — |
| 2005-09-13 | $23.69 | $23.69 | 313,900 | — | — |
| 2005-09-12 | $23.02 | $23.02 | 479,300 | — | — |
| 2005-09-09 | $21.94 | $21.94 | 600,500 | — | — |
| 2005-09-08 | $23.28 | $23.28 | 406,300 | — | — |
| 2005-09-07 | $22.57 | $22.57 | 318,300 | — | — |
| 2005-09-06 | $21.80 | $21.80 | 329,500 | — | — |
| 2005-09-02 | $20.35 | $20.35 | 408,000 | — | — |
| 2005-09-01 | $21.75 | $21.75 | 371,900 | — | — |
| 2005-08-31 | $20.10 | $20.10 | 403,200 | — | — |
| 2005-08-30 | $18.70 | $18.70 | 269,600 | — | — |
| 2005-08-29 | $18.24 | $18.24 | 367,400 | — | — |
| 2005-08-26 | $17.07 | $17.07 | 77,900 | — | — |
| 2005-08-25 | $17.30 | $17.30 | 148,800 | — | — |
| 2005-08-24 | $18.20 | $18.20 | 94,100 | — | — |
| 2005-08-23 | $17.76 | $17.76 | 157,100 | — | — |
| 2005-08-22 | $18.06 | $18.06 | 352,000 | — | — |
| 2005-08-19 | $16.80 | $16.80 | 188,000 | — | — |
| 2005-08-18 | $15.04 | $15.04 | 223,700 | — | — |
| 2005-08-17 | $16.07 | $16.07 | 321,900 | — | — |
| 2005-08-16 | $17.67 | $17.67 | 232,100 | — | — |
| 2005-08-15 | $18.99 | $18.99 | 517,200 | — | — |
| 2005-08-12 | $16.88 | $16.88 | 85,400 | — | — |
| 2005-08-11 | $16.34 | $16.34 | 111,000 | — | — |
| 2005-08-10 | $16.50 | $16.50 | 113,800 | — | — |
| 2005-08-09 | $15.50 | $15.50 | 52,100 | — | — |
| 2005-08-08 | $14.65 | $14.65 | 57,000 | — | — |
| 2005-08-05 | $13.76 | $13.76 | 38,200 | — | — |
| 2005-08-04 | $13.46 | $13.46 | 23,000 | — | — |
| 2005-08-03 | $13.70 | $13.70 | 18,500 | — | — |
| 2005-08-02 | $13.49 | $13.49 | 21,100 | — | — |
| 2005-08-01 | $13.53 | $13.53 | 8,500 | — | — |
| 2005-07-29 | $13.54 | $13.54 | 7,500 | — | — |
| 2005-07-28 | $13.40 | $13.40 | 17,500 | — | — |
| 2005-07-27 | $13.70 | $13.70 | 16,600 | — | — |
| 2005-07-26 | $13.90 | $13.90 | 26,600 | — | — |
| 2005-07-25 | $13.88 | $13.88 | 26,600 | — | — |
| 2005-07-22 | $13.63 | $13.63 | 21,100 | — | — |
| 2005-07-21 | $13.50 | $13.50 | 35,400 | — | — |
| 2005-07-20 | $12.85 | $12.85 | 12,500 | — | — |
| 2005-07-19 | $12.76 | $12.76 | 15,100 | — | — |
| 2005-07-18 | $12.76 | $12.76 | 32,900 | — | — |
| 2005-07-15 | $12.30 | $12.30 | 7,600 | — | — |
| 2005-07-14 | $12.30 | $12.30 | 43,000 | — | — |
| 2005-07-13 | $12.50 | $12.50 | 24,000 | — | — |
| 2005-07-12 | $12.73 | $12.73 | 22,900 | — | — |
| 2005-07-11 | $12.78 | $12.78 | 44,700 | — | — |
| 2005-07-08 | $12.45 | $12.45 | 41,600 | — | — |
| 2005-07-07 | $12.50 | $12.50 | 48,300 | — | — |
| 2005-07-06 | $11.91 | $11.91 | 26,200 | — | — |
| 2005-07-05 | $11.75 | $11.75 | 13,500 | — | — |
| 2005-07-01 | $11.83 | $11.83 | 52,100 | — | — |
| 2005-06-30 | $11.70 | $11.70 | 40,600 | — | — |
| 2005-06-29 | $11.59 | $11.59 | 14,900 | — | — |
| 2005-06-28 | $11.57 | $11.57 | 18,600 | — | — |
| 2005-06-27 | $11.39 | $11.39 | 14,600 | — | — |
| 2005-06-24 | $11.30 | $11.30 | 16,200 | — | — |
| 2005-06-23 | $11.28 | $11.28 | 11,800 | — | — |
| 2005-06-22 | $11.18 | $11.18 | 7,500 | — | — |
| 2005-06-21 | $11.11 | $11.11 | 21,900 | — | — |
| 2005-06-20 | $11.33 | $11.33 | 24,200 | — | — |
| 2005-06-17 | $11.41 | $11.41 | 11,200 | — | — |
| 2005-06-16 | $11.45 | $11.45 | 38,900 | — | — |
| 2005-06-15 | $11.36 | $11.36 | 38,900 | — | — |
| 2005-06-14 | $11.31 | $11.31 | 16,000 | — | — |
| 2005-06-13 | $11.30 | $11.30 | 40,700 | — | — |
| 2005-06-10 | $11.14 | $11.14 | 26,900 | — | — |
| 2005-06-09 | $10.99 | $10.99 | 25,400 | — | — |
| 2005-06-08 | $10.61 | $10.61 | 8,800 | — | — |
| 2005-06-07 | $10.80 | $10.80 | 23,100 | — | — |
| 2005-06-06 | $10.81 | $10.81 | 11,800 | — | — |
| 2005-06-03 | $10.73 | $10.73 | 39,300 | — | — |
| 2005-06-02 | $10.58 | $10.58 | 20,700 | — | — |
| 2005-06-01 | $10.35 | $10.35 | 20,800 | — | — |
| 2005-05-31 | $10.29 | $10.29 | 20,500 | — | — |
| 2005-05-27 | $10.37 | $10.37 | 16,600 | — | — |
| 2005-05-26 | $10.38 | $10.38 | 11,600 | — | — |
| 2005-05-25 | $10.22 | $10.22 | 15,800 | — | — |
| 2005-05-24 | $10.27 | $10.27 | 17,800 | — | — |
| 2005-05-23 | $10.30 | $10.30 | 17,300 | — | — |
| 2005-05-20 | $10.25 | $10.25 | 13,100 | — | — |
| 2005-05-19 | $10.26 | $10.26 | 13,300 | — | — |
| 2005-05-18 | $10.35 | $10.35 | 46,700 | — | — |
| 2005-05-17 | $10.23 | $10.23 | 18,600 | — | — |
| 2005-05-16 | $10.20 | $10.20 | 15,800 | — | — |
| 2005-05-13 | $10.20 | $10.20 | 47,900 | — | — |
| 2005-05-12 | $9.85 | $9.85 | 38,700 | — | — |
| 2005-05-11 | $10.05 | $10.05 | 53,300 | — | — |
| 2005-05-10 | $10.01 | $10.01 | 22,800 | — | — |
| 2005-05-09 | $10.25 | $10.25 | 14,300 | — | — |
| 2005-05-06 | $10.30 | $10.30 | 23,200 | — | — |
| 2005-05-05 | $10.26 | $10.26 | 15,200 | — | — |
| 2005-05-04 | $10.31 | $10.31 | 22,900 | — | — |
| 2005-05-03 | $10.35 | $10.35 | 18,300 | — | — |
| 2005-05-02 | $10.35 | $10.35 | 13,900 | — | — |
| 2005-04-29 | $10.25 | $10.25 | 10,400 | — | — |
| 2005-04-28 | $9.94 | $9.94 | 11,200 | — | — |
| 2005-04-27 | $10.02 | $10.02 | 32,000 | — | — |
| 2005-04-26 | $10.39 | $10.39 | 18,100 | — | — |
| 2005-04-25 | $10.55 | $10.55 | 23,300 | — | — |
| 2005-04-22 | $10.56 | $10.56 | 23,000 | — | — |
| 2005-04-21 | $10.60 | $10.60 | 11,300 | — | — |
| 2005-04-20 | $10.41 | $10.41 | 27,000 | — | — |
| 2005-04-19 | $9.96 | $9.96 | 60,900 | — | — |
| 2005-04-18 | $10.48 | $10.48 | 25,300 | — | — |
| 2005-04-15 | $10.76 | $10.76 | 12,900 | — | — |
| 2005-04-14 | $10.70 | $10.70 | 30,800 | — | — |
| 2005-04-13 | $10.67 | $10.67 | 26,000 | — | — |
| 2005-04-12 | $10.94 | $10.94 | 17,800 | — | — |
| 2005-04-11 | $11.07 | $11.07 | 25,500 | — | — |
| 2005-04-08 | $11.38 | $11.38 | 25,100 | — | — |
| 2005-04-07 | $11.20 | $11.20 | 25,900 | — | — |
| 2005-04-06 | $11.48 | $11.48 | 30,300 | — | — |
| 2005-04-05 | $11.70 | $11.70 | 50,400 | — | — |
| 2005-04-04 | $11.65 | $11.65 | 84,100 | — | — |
| 2005-04-01 | $11.25 | $11.25 | 107,800 | — | — |
| 2005-03-31 | $10.99 | $10.99 | 35,400 | — | — |
| 2005-03-30 | $10.71 | $10.71 | 19,700 | — | — |
| 2005-03-29 | $10.85 | $10.85 | 27,900 | — | — |
| 2005-03-28 | $10.60 | $10.60 | 16,400 | — | — |
| 2005-03-24 | $10.75 | $10.75 | 15,000 | — | — |
| 2005-03-23 | $10.76 | $10.76 | 15,700 | — | — |
| 2005-03-22 | $10.97 | $10.97 | 16,200 | — | — |
| 2005-03-21 | $11.04 | $11.04 | 30,800 | — | — |
| 2005-03-18 | $10.95 | $10.95 | 35,500 | — | — |
| 2005-03-17 | $10.74 | $10.74 | 29,800 | — | — |
| 2005-03-16 | $10.69 | $10.69 | 15,700 | — | — |
| 2005-03-15 | $10.68 | $10.68 | 18,500 | — | — |
| 2005-03-14 | $10.49 | $10.49 | 56,000 | — | — |
| 2005-03-11 | $10.24 | $10.24 | 10,600 | — | — |
| 2005-03-10 | $10.24 | $10.24 | 32,100 | — | — |
| 2005-03-09 | $10.37 | $10.37 | 23,800 | — | — |
| 2005-03-08 | $10.42 | $10.42 | 22,200 | — | — |
| 2005-03-07 | $10.60 | $10.60 | 14,400 | — | — |
| 2005-03-04 | $10.78 | $10.78 | 81,700 | — | — |
| 2005-03-03 | $10.70 | $10.70 | 19,300 | — | — |
| 2005-03-02 | $10.69 | $10.69 | 40,300 | — | — |
| 2005-03-01 | $10.64 | $10.64 | 46,100 | — | — |
| 2005-02-28 | $10.66 | $10.66 | 73,900 | — | — |
| 2005-02-25 | $10.41 | $10.41 | 61,200 | — | — |
| 2005-02-24 | $9.97 | $9.97 | 21,500 | — | — |
| 2005-02-23 | $10.05 | $10.05 | 28,100 | — | — |
| 2005-02-22 | $10.12 | $10.12 | 18,200 | — | — |
| 2005-02-18 | $10.18 | $10.18 | 36,500 | — | — |
| 2005-02-17 | $9.89 | $9.89 | 8,300 | — | — |
| 2005-02-16 | $10.02 | $10.02 | 16,800 | — | — |
| 2005-02-15 | $10.05 | $10.05 | 25,400 | — | — |
| 2005-02-14 | $10.00 | $10.00 | 12,500 | — | — |
| 2005-02-11 | $10.02 | $10.02 | 24,800 | — | — |
| 2005-02-10 | $9.77 | $9.77 | 7,700 | — | — |
| 2005-02-09 | $9.79 | $9.79 | 18,600 | — | — |
| 2005-02-08 | $9.87 | $9.87 | 18,100 | — | — |
| 2005-02-07 | $10.15 | $10.15 | 39,400 | — | — |
| 2005-02-04 | $10.25 | $10.25 | 62,500 | — | — |
| 2005-02-03 | $9.73 | $9.73 | 9,800 | — | — |
| 2005-02-02 | $9.76 | $9.76 | 15,100 | — | — |
| 2005-02-01 | $9.71 | $9.71 | 15,500 | — | — |
| 2005-01-31 | $9.52 | $9.52 | 10,900 | — | — |
| 2005-01-28 | $9.44 | $9.44 | 9,200 | — | — |
| 2005-01-27 | $9.30 | $9.30 | 6,000 | — | — |
| 2005-01-26 | $9.38 | $9.38 | 27,200 | — | — |
| 2005-01-25 | $9.69 | $9.69 | 10,000 | — | — |
| 2005-01-24 | $9.64 | $9.64 | 14,500 | — | — |
| 2005-01-21 | $9.63 | $9.63 | 6,100 | — | — |
| 2005-01-20 | $9.41 | $9.41 | 7,300 | — | — |
| 2005-01-19 | $9.65 | $9.65 | 26,200 | — | — |
| 2005-01-18 | $9.62 | $9.62 | 35,900 | — | — |
| 2005-01-14 | $9.34 | $9.34 | 18,700 | — | — |
| 2005-01-13 | $9.22 | $9.22 | 4,100 | — | — |
| 2005-01-12 | $9.15 | $9.15 | 6,300 | — | — |
| 2005-01-11 | $9.25 | $9.25 | 4,200 | — | — |
| 2005-01-10 | $9.26 | $9.26 | 7,400 | — | — |
| 2005-01-07 | $9.26 | $9.26 | 9,500 | — | — |
| 2005-01-06 | $9.29 | $9.29 | 4,100 | — | — |
| 2005-01-05 | $9.17 | $9.17 | 6,900 | — | — |
| 2005-01-04 | $9.08 | $9.08 | 7,200 | — | — |
| 2005-01-03 | $9.26 | $9.26 | 18,200 | — | — |