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
- 1995-05-23 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 | $14.60 | $14.60 | 123,800 | — | — |
| 2005-12-29 | $14.76 | $14.76 | 63,200 | — | — |
| 2005-12-28 | $14.88 | $14.88 | 41,400 | — | — |
| 2005-12-27 | $14.87 | $14.87 | 39,600 | — | — |
| 2005-12-23 | $15.20 | $15.20 | 53,800 | — | — |
| 2005-12-22 | $14.85 | $14.85 | 66,900 | — | — |
| 2005-12-21 | $14.98 | $14.98 | 84,900 | — | — |
| 2005-12-20 | $15.25 | $15.25 | 82,600 | — | — |
| 2005-12-19 | $15.40 | $15.40 | 97,800 | — | — |
| 2005-12-16 | $16.40 | $16.40 | 86,800 | — | — |
| 2005-12-15 | $16.31 | $16.31 | 80,100 | — | — |
| 2005-12-14 | $16.32 | $16.32 | 102,100 | — | — |
| 2005-12-13 | $16.77 | $16.77 | 80,700 | — | — |
| 2005-12-12 | $17.65 | $17.65 | 274,100 | — | — |
| 2005-12-09 | $16.00 | $16.00 | 85,600 | — | — |
| 2005-12-08 | $15.33 | $15.33 | 26,000 | — | — |
| 2005-12-07 | $15.70 | $15.70 | 32,800 | — | — |
| 2005-12-06 | $15.42 | $15.42 | 69,600 | — | — |
| 2005-12-05 | $15.27 | $15.27 | 47,700 | — | — |
| 2005-12-02 | $15.22 | $15.22 | 46,600 | — | — |
| 2005-12-01 | $15.30 | $15.30 | 61,400 | — | — |
| 2005-11-30 | $15.25 | $15.25 | 104,800 | — | — |
| 2005-11-29 | $15.82 | $15.82 | 79,600 | — | — |
| 2005-11-28 | $16.09 | $16.09 | 94,300 | — | — |
| 2005-11-25 | $16.66 | $16.66 | 43,100 | — | — |
| 2005-11-23 | $16.38 | $16.38 | 70,300 | — | — |
| 2005-11-22 | $16.01 | $16.01 | 290,800 | — | — |
| 2005-11-21 | $16.79 | $16.79 | 235,400 | — | — |
| 2005-11-18 | $14.94 | $14.94 | 18,800 | — | — |
| 2005-11-17 | $14.97 | $14.97 | 32,700 | — | — |
| 2005-11-16 | $14.72 | $14.72 | 43,800 | — | — |
| 2005-11-15 | $14.62 | $14.62 | 61,000 | — | — |
| 2005-11-14 | $15.04 | $15.04 | 102,700 | — | — |
| 2005-11-11 | $14.30 | $14.30 | 69,900 | — | — |
| 2005-11-10 | $14.73 | $14.73 | 89,000 | — | — |
| 2005-11-09 | $15.34 | $15.34 | 50,700 | — | — |
| 2005-11-08 | $15.24 | $15.24 | 148,000 | — | — |
| 2005-11-07 | $15.58 | $15.58 | 77,200 | — | — |
| 2005-11-04 | $15.69 | $15.69 | 100,100 | — | — |
| 2005-11-03 | $15.20 | $15.20 | 240,500 | — | — |
| 2005-11-02 | $13.89 | $13.89 | 102,000 | — | — |
| 2005-11-01 | $13.75 | $13.75 | 42,300 | — | — |
| 2005-10-31 | $13.67 | $13.67 | 74,500 | — | — |
| 2005-10-28 | $13.76 | $13.76 | 55,800 | — | — |
| 2005-10-27 | $13.52 | $13.52 | 60,900 | — | — |
| 2005-10-26 | $13.98 | $13.98 | 57,900 | — | — |
| 2005-10-25 | $13.73 | $13.73 | 48,100 | — | — |
| 2005-10-24 | $14.13 | $14.13 | 48,300 | — | — |
| 2005-10-21 | $13.37 | $13.37 | 64,600 | — | — |
| 2005-10-20 | $13.32 | $13.32 | 114,900 | — | — |
| 2005-10-19 | $13.95 | $13.95 | 58,600 | — | — |
| 2005-10-18 | $13.25 | $13.25 | 51,500 | — | — |
| 2005-10-17 | $13.72 | $13.72 | 37,800 | — | — |
| 2005-10-14 | $13.36 | $13.36 | 104,100 | — | — |
| 2005-10-13 | $12.90 | $12.90 | 136,200 | — | — |
| 2005-10-12 | $13.60 | $13.60 | 110,700 | — | — |
| 2005-10-11 | $14.45 | $14.45 | 67,400 | — | — |
| 2005-10-10 | $14.81 | $14.81 | 31,200 | — | — |
| 2005-10-07 | $14.85 | $14.85 | 57,300 | — | — |
| 2005-10-06 | $14.99 | $14.99 | 99,300 | — | — |
| 2005-10-05 | $15.81 | $15.81 | 72,500 | — | — |
| 2005-10-04 | $15.76 | $15.76 | 115,600 | — | — |
| 2005-10-03 | $16.04 | $16.04 | 123,600 | — | — |
| 2005-09-30 | $15.27 | $15.27 | 67,300 | — | — |
| 2005-09-29 | $14.89 | $14.89 | 42,200 | — | — |
| 2005-09-28 | $15.01 | $15.01 | 30,400 | — | — |
| 2005-09-27 | $15.11 | $15.11 | 49,700 | — | — |
| 2005-09-26 | $15.21 | $15.21 | 82,300 | — | — |
| 2005-09-23 | $15.12 | $15.12 | 43,800 | — | — |
| 2005-09-22 | $15.02 | $15.02 | 38,600 | — | — |
| 2005-09-21 | $15.07 | $15.07 | 81,800 | — | — |
| 2005-09-20 | $15.37 | $15.37 | 144,700 | — | — |
| 2005-09-19 | $14.89 | $14.89 | 68,800 | — | — |
| 2005-09-16 | $14.52 | $14.52 | 175,200 | — | — |
| 2005-09-15 | $14.75 | $14.75 | 33,200 | — | — |
| 2005-09-14 | $14.88 | $14.88 | 122,200 | — | — |
| 2005-09-13 | $14.67 | $14.67 | 179,100 | — | — |
| 2005-09-12 | $15.00 | $15.00 | 192,900 | — | — |
| 2005-09-09 | $13.87 | $13.87 | 48,500 | — | — |
| 2005-09-08 | $13.85 | $13.85 | 71,100 | — | — |
| 2005-09-07 | $13.78 | $13.78 | 58,200 | — | — |
| 2005-09-06 | $13.93 | $13.93 | 52,500 | — | — |
| 2005-09-02 | $13.97 | $13.97 | 128,900 | — | — |
| 2005-09-01 | $13.70 | $13.70 | 127,600 | — | — |
| 2005-08-31 | $14.43 | $14.43 | 139,200 | — | — |
| 2005-08-30 | $14.75 | $14.75 | 47,100 | — | — |
| 2005-08-29 | $14.94 | $14.94 | 99,400 | — | — |
| 2005-08-26 | $14.99 | $14.99 | 35,400 | — | — |
| 2005-08-25 | $14.81 | $14.81 | 47,000 | — | — |
| 2005-08-24 | $14.76 | $14.76 | 91,400 | — | — |
| 2005-08-23 | $14.85 | $14.85 | 42,900 | — | — |
| 2005-08-22 | $15.12 | $15.12 | 111,600 | — | — |
| 2005-08-19 | $14.97 | $14.97 | 72,100 | — | — |
| 2005-08-18 | $14.67 | $14.67 | 70,600 | — | — |
| 2005-08-17 | $15.07 | $15.07 | 54,200 | — | — |
| 2005-08-16 | $15.08 | $15.08 | 77,300 | — | — |
| 2005-08-15 | $15.41 | $15.41 | 93,300 | — | — |
| 2005-08-12 | $14.99 | $14.99 | 90,800 | — | — |
| 2005-08-11 | $15.25 | $15.25 | 75,900 | — | — |
| 2005-08-10 | $15.16 | $15.16 | 111,400 | — | — |
| 2005-08-09 | $15.22 | $15.22 | 118,000 | — | — |
| 2005-08-08 | $15.37 | $15.37 | 201,800 | — | — |
| 2005-08-05 | $15.96 | $15.96 | 102,600 | — | — |
| 2005-08-04 | $16.40 | $16.40 | 105,200 | — | — |
| 2005-08-03 | $16.00 | $16.00 | 188,100 | — | — |
| 2005-08-02 | $15.98 | $15.98 | 110,700 | — | — |
| 2005-08-01 | $16.08 | $16.08 | 199,700 | — | — |
| 2005-07-29 | $16.30 | $16.30 | 103,100 | — | — |
| 2005-07-28 | $16.55 | $16.55 | 124,000 | — | — |
| 2005-07-27 | $16.76 | $16.76 | 132,800 | — | — |
| 2005-07-26 | $17.25 | $17.25 | 138,900 | — | — |
| 2005-07-25 | $17.50 | $17.50 | 243,000 | — | — |
| 2005-07-22 | $18.14 | $18.14 | 70,000 | — | — |
| 2005-07-21 | $18.09 | $18.09 | 369,800 | — | — |
| 2005-07-20 | $17.44 | $17.44 | 124,400 | — | — |
| 2005-07-19 | $17.93 | $17.93 | 111,400 | — | — |
| 2005-07-18 | $17.80 | $17.80 | 67,300 | — | — |
| 2005-07-15 | $17.89 | $17.89 | 108,300 | — | — |
| 2005-07-14 | $18.43 | $18.43 | 123,100 | — | — |
| 2005-07-13 | $18.11 | $18.11 | 185,500 | — | — |
| 2005-07-12 | $19.00 | $19.00 | 236,200 | — | — |
| 2005-07-11 | $18.04 | $18.04 | 428,900 | — | — |
| 2005-07-08 | $15.81 | $15.81 | 88,000 | — | — |
| 2005-07-07 | $15.32 | $15.32 | 64,000 | — | — |
| 2005-07-06 | $15.22 | $15.22 | 79,500 | — | — |
| 2005-07-05 | $15.33 | $15.33 | 74,300 | — | — |
| 2005-07-01 | $15.22 | $15.22 | 100,100 | — | — |
| 2005-06-30 | $15.57 | $15.57 | 57,900 | — | — |
| 2005-06-29 | $15.68 | $15.68 | 123,500 | — | — |
| 2005-06-28 | $15.56 | $15.56 | 227,400 | — | — |
| 2005-06-27 | $14.67 | $14.67 | 264,300 | — | — |
| 2005-06-24 | $15.96 | $15.96 | 133,800 | — | — |
| 2005-06-23 | $16.67 | $16.67 | 119,900 | — | — |
| 2005-06-22 | $17.72 | $17.72 | 110,800 | — | — |
| 2005-06-21 | $18.15 | $18.15 | 131,400 | — | — |
| 2005-06-20 | $18.14 | $18.14 | 95,900 | — | — |
| 2005-06-17 | $18.81 | $18.81 | 120,300 | — | — |
| 2005-06-16 | $19.10 | $19.10 | 39,200 | — | — |
| 2005-06-15 | $19.25 | $19.25 | 95,000 | — | — |
| 2005-06-14 | $19.01 | $19.01 | 84,500 | — | — |
| 2005-06-13 | $19.25 | $19.25 | 70,800 | — | — |
| 2005-06-10 | $18.85 | $18.85 | 89,600 | — | — |
| 2005-06-09 | $18.86 | $18.86 | 141,800 | — | — |
| 2005-06-08 | $18.81 | $18.81 | 171,200 | — | — |
| 2005-06-07 | $18.29 | $18.29 | 147,200 | — | — |
| 2005-06-06 | $18.08 | $18.08 | 180,700 | — | — |
| 2005-06-03 | $18.25 | $18.25 | 188,000 | — | — |
| 2005-06-02 | $19.03 | $19.03 | 159,600 | — | — |
| 2005-06-01 | $18.54 | $18.54 | 356,600 | — | — |
| 2005-05-31 | $19.97 | $19.97 | 338,200 | — | — |
| 2005-05-27 | $19.80 | $19.80 | 392,700 | — | — |
| 2005-05-26 | $17.74 | $17.74 | 316,900 | — | — |
| 2005-05-25 | $17.04 | $17.04 | 171,400 | — | — |
| 2005-05-24 | $17.35 | $17.35 | 184,300 | — | — |
| 2005-05-23 | $16.86 | $16.86 | 305,000 | — | — |
| 2005-05-20 | $16.29 | $16.29 | 194,000 | — | — |
| 2005-05-19 | $15.88 | $15.88 | 141,400 | — | — |
| 2005-05-18 | $15.80 | $15.80 | 524,400 | — | — |
| 2005-05-17 | $15.02 | $15.02 | 112,200 | — | — |
| 2005-05-16 | $14.71 | $14.71 | 124,300 | — | — |
| 2005-05-13 | $14.50 | $14.50 | 189,900 | — | — |
| 2005-05-12 | $15.03 | $15.03 | 297,600 | — | — |
| 2005-05-11 | $15.00 | $15.00 | 292,000 | — | — |
| 2005-05-10 | $14.14 | $14.14 | 385,800 | — | — |
| 2005-05-09 | $14.97 | $14.97 | 1,109,200 | — | — |
| 2005-05-06 | $12.04 | $12.04 | 99,800 | — | — |
| 2005-05-05 | $11.94 | $11.94 | 200,200 | — | — |
| 2005-05-04 | $12.20 | $12.20 | 207,600 | — | — |
| 2005-05-03 | $11.66 | $11.66 | 326,600 | — | — |
| 2005-05-02 | $12.30 | $12.30 | 179,600 | — | — |
| 2005-04-29 | $12.00 | $12.00 | 227,000 | — | — |
| 2005-04-28 | $12.66 | $12.66 | 270,200 | — | — |
| 2005-04-27 | $13.34 | $13.34 | 286,800 | — | — |
| 2005-04-26 | $13.47 | $13.47 | 219,600 | — | — |
| 2005-04-25 | $14.21 | $14.21 | 140,600 | — | — |
| 2005-04-22 | $14.27 | $14.27 | 207,200 | — | — |
| 2005-04-21 | $14.79 | $14.79 | 278,000 | — | — |
| 2005-04-20 | $14.85 | $14.85 | 348,600 | — | — |
| 2005-04-19 | $17.04 | $17.04 | 215,800 | — | — |
| 2005-04-18 | $16.36 | $16.36 | 225,800 | — | — |
| 2005-04-15 | $15.88 | $15.88 | 291,700 | — | — |
| 2005-04-14 | $17.07 | $17.07 | 229,800 | — | — |
| 2005-04-13 | $17.40 | $17.40 | 161,600 | — | — |
| 2005-04-12 | $17.84 | $17.84 | 164,500 | — | — |
| 2005-04-11 | $17.84 | $17.84 | 241,800 | — | — |
| 2005-04-08 | $18.63 | $18.63 | 93,100 | — | — |
| 2005-04-07 | $18.64 | $18.64 | 260,000 | — | — |
| 2005-04-06 | $18.66 | $18.66 | 397,400 | — | — |
| 2005-04-05 | $20.34 | $20.34 | 981,400 | — | — |
| 2005-04-04 | $19.65 | $19.65 | 368,200 | — | — |
| 2005-04-01 | $18.56 | $18.56 | 372,800 | — | — |
| 2005-03-31 | $19.02 | $19.02 | 538,400 | — | — |
| 2005-03-30 | $17.58 | $17.58 | 336,500 | — | — |
| 2005-03-29 | $18.31 | $18.31 | 1,695,600 | — | — |
| 2005-03-28 | $16.93 | $16.93 | 133,400 | — | — |
| 2005-03-24 | $17.01 | $17.01 | 197,100 | — | — |
| 2005-03-23 | $17.24 | $17.24 | 143,000 | — | — |
| 2005-03-22 | $17.65 | $17.65 | 269,200 | — | — |
| 2005-03-21 | $17.56 | $17.56 | 336,300 | — | — |
| 2005-03-18 | $17.69 | $17.69 | 310,300 | — | — |
| 2005-03-17 | $17.69 | $17.69 | 526,300 | — | — |
| 2005-03-16 | $19.07 | $19.07 | 290,100 | — | — |
| 2005-03-15 | $18.98 | $18.98 | 539,600 | — | — |
| 2005-03-14 | $21.34 | $21.34 | 145,700 | — | — |
| 2005-03-11 | $21.71 | $21.71 | 111,200 | — | — |
| 2005-03-10 | $21.58 | $21.58 | 216,200 | — | — |
| 2005-03-09 | $22.40 | $22.40 | 130,700 | — | — |
| 2005-03-08 | $22.61 | $22.61 | 94,800 | — | — |
| 2005-03-07 | $22.38 | $22.38 | 190,800 | — | — |
| 2005-03-04 | $23.45 | $23.45 | 494,300 | — | — |
| 2005-03-03 | $21.55 | $21.55 | 141,300 | — | — |
| 2005-03-02 | $21.67 | $21.67 | 249,300 | — | — |
| 2005-03-01 | $22.29 | $22.29 | 230,900 | — | — |
| 2005-02-28 | $22.55 | $22.55 | 103,300 | — | — |
| 2005-02-25 | $22.74 | $22.74 | 193,200 | — | — |
| 2005-02-24 | $22.62 | $22.62 | 287,100 | — | — |
| 2005-02-23 | $22.73 | $22.73 | 319,100 | — | — |
| 2005-02-22 | $22.59 | $22.59 | 328,100 | — | — |
| 2005-02-18 | $23.70 | $23.70 | 188,000 | — | — |
| 2005-02-17 | $24.05 | $24.05 | 338,500 | — | — |
| 2005-02-16 | $24.86 | $24.86 | 405,700 | — | — |
| 2005-02-15 | $24.28 | $24.28 | 711,300 | — | — |
| 2005-02-14 | $25.98 | $25.98 | 1,147,100 | — | — |
| 2005-02-11 | $28.36 | $28.36 | 506,300 | — | — |
| 2005-02-10 | $27.35 | $27.35 | 271,200 | — | — |
| 2005-02-09 | $27.73 | $27.73 | 418,300 | — | — |
| 2005-02-08 | $27.88 | $27.88 | 303,900 | — | — |
| 2005-02-07 | $29.34 | $29.34 | 150,600 | — | — |
| 2005-02-04 | $29.16 | $29.16 | 171,100 | — | — |
| 2005-02-03 | $28.74 | $28.74 | 141,300 | — | — |
| 2005-02-02 | $28.77 | $28.77 | 267,200 | — | — |
| 2005-02-01 | $28.97 | $28.97 | 526,800 | — | — |
| 2005-01-31 | $30.85 | $30.85 | 1,334,100 | — | — |
| 2005-01-28 | $28.44 | $28.44 | 434,000 | — | — |
| 2005-01-27 | $28.10 | $28.10 | 593,200 | — | — |
| 2005-01-26 | $25.85 | $25.85 | 377,800 | — | — |
| 2005-01-25 | $24.49 | $24.49 | 226,400 | — | — |
| 2005-01-24 | $23.49 | $23.49 | 231,700 | — | — |
| 2005-01-21 | $23.37 | $23.37 | 149,300 | — | — |
| 2005-01-20 | $23.40 | $23.40 | 360,200 | — | — |
| 2005-01-19 | $24.76 | $24.76 | 267,600 | — | — |
| 2005-01-18 | $25.15 | $25.15 | 244,900 | — | — |
| 2005-01-14 | $24.87 | $24.87 | 253,900 | — | — |
| 2005-01-13 | $24.55 | $24.55 | 211,700 | — | — |
| 2005-01-12 | $24.77 | $24.77 | 453,800 | — | — |
| 2005-01-11 | $25.55 | $25.55 | 1,159,800 | — | — |
| 2005-01-10 | $22.28 | $22.28 | 518,800 | — | — |
| 2005-01-07 | $23.36 | $23.36 | 538,300 | — | — |
| 2005-01-06 | $24.75 | $24.75 | 699,200 | — | — |
| 2005-01-05 | $25.90 | $25.90 | 305,900 | — | — |
| 2005-01-04 | $26.69 | $26.69 | 229,500 | — | — |
| 2005-01-03 | $27.67 | $27.67 | 226,200 | — | — |