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
- 1987-03-26 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 | $12.36 | $17.58 | 107,000 | — | — |
| 2005-12-29 | $12.36 | $17.58 | 75,700 | — | — |
| 2005-12-28 | $12.45 | $17.71 | 150,500 | — | — |
| 2005-12-27 | $12.65 | $17.79 | 124,400 | — | — |
| 2005-12-23 | $13.25 | $18.64 | 88,700 | — | — |
| 2005-12-22 | $13.28 | $18.68 | 55,400 | — | — |
| 2005-12-21 | $12.89 | $18.13 | 60,600 | — | — |
| 2005-12-20 | $12.86 | $18.09 | 102,700 | — | — |
| 2005-12-19 | $12.79 | $17.99 | 64,600 | — | — |
| 2005-12-16 | $12.92 | $18.17 | 127,000 | — | — |
| 2005-12-15 | $12.91 | $18.16 | 98,100 | — | — |
| 2005-12-14 | $13.14 | $18.48 | 57,500 | — | — |
| 2005-12-13 | $12.90 | $18.14 | 69,900 | — | — |
| 2005-12-12 | $13.01 | $18.30 | 51,900 | — | — |
| 2005-12-09 | $12.79 | $17.99 | 67,800 | — | — |
| 2005-12-08 | $12.48 | $17.55 | 119,200 | — | — |
| 2005-12-07 | $12.94 | $18.20 | 68,600 | — | — |
| 2005-12-06 | $13.17 | $18.52 | 81,700 | — | — |
| 2005-12-05 | $13.01 | $18.30 | 72,000 | — | — |
| 2005-12-02 | $13.36 | $18.79 | 48,200 | — | — |
| 2005-12-01 | $13.39 | $18.83 | 64,800 | — | — |
| 2005-11-30 | $13.29 | $18.69 | 97,900 | — | — |
| 2005-11-29 | $13.40 | $18.85 | 67,700 | — | — |
| 2005-11-28 | $12.96 | $18.23 | 85,600 | — | — |
| 2005-11-25 | $13.11 | $18.44 | 19,000 | — | — |
| 2005-11-23 | $13.26 | $18.65 | 72,100 | — | — |
| 2005-11-22 | $12.89 | $18.13 | 107,800 | — | — |
| 2005-11-21 | $12.91 | $18.16 | 87,900 | — | — |
| 2005-11-18 | $12.65 | $17.79 | 144,100 | — | — |
| 2005-11-17 | $12.17 | $17.12 | 109,900 | — | — |
| 2005-11-16 | $11.95 | $16.81 | 166,100 | — | — |
| 2005-11-15 | $12.25 | $17.23 | 352,200 | — | — |
| 2005-11-14 | $12.65 | $17.79 | 90,800 | — | — |
| 2005-11-11 | $12.88 | $18.12 | 40,900 | — | — |
| 2005-11-10 | $12.93 | $18.19 | 157,400 | — | — |
| 2005-11-09 | $12.37 | $17.40 | 172,400 | — | — |
| 2005-11-08 | $12.50 | $17.58 | 330,900 | — | — |
| 2005-11-07 | $11.97 | $16.84 | 60,400 | — | — |
| 2005-11-04 | $11.97 | $16.84 | 67,200 | — | — |
| 2005-11-03 | $11.92 | $16.77 | 296,300 | — | — |
| 2005-11-02 | $12.14 | $17.08 | 282,700 | — | — |
| 2005-11-01 | $12.16 | $17.10 | 261,700 | — | — |
| 2005-10-31 | $12.42 | $17.47 | 326,700 | — | — |
| 2005-10-28 | $12.43 | $17.48 | 318,300 | — | — |
| 2005-10-27 | $12.05 | $16.95 | 750,300 | — | — |
| 2005-10-26 | $10.38 | $14.60 | 362,800 | — | — |
| 2005-10-25 | $10.95 | $15.40 | 90,500 | — | — |
| 2005-10-24 | $11.20 | $15.75 | 146,400 | — | — |
| 2005-10-21 | $11.11 | $15.63 | 189,900 | — | — |
| 2005-10-20 | $10.91 | $15.35 | 194,000 | — | — |
| 2005-10-19 | $11.01 | $15.49 | 236,500 | — | — |
| 2005-10-18 | $10.72 | $15.08 | 129,400 | — | — |
| 2005-10-17 | $10.94 | $15.39 | 109,800 | — | — |
| 2005-10-14 | $11.25 | $15.82 | 87,100 | — | — |
| 2005-10-13 | $11.16 | $15.70 | 107,600 | — | — |
| 2005-10-12 | $11.12 | $15.64 | 190,400 | — | — |
| 2005-10-11 | $11.24 | $15.81 | 216,400 | — | — |
| 2005-10-10 | $11.19 | $15.74 | 118,400 | — | — |
| 2005-10-07 | $11.13 | $15.65 | 498,700 | — | — |
| 2005-10-06 | $11.20 | $15.75 | 188,900 | — | — |
| 2005-10-05 | $11.11 | $15.63 | 532,900 | — | — |
| 2005-10-04 | $11.67 | $16.41 | 256,900 | — | — |
| 2005-10-03 | $12.08 | $16.99 | 259,600 | — | — |
| 2005-09-30 | $12.24 | $17.22 | 145,500 | — | — |
| 2005-09-29 | $12.25 | $17.23 | 218,200 | — | — |
| 2005-09-28 | $12.16 | $17.10 | 256,000 | — | — |
| 2005-09-27 | $12.34 | $17.16 | 289,200 | — | — |
| 2005-09-26 | $12.61 | $17.54 | 183,900 | — | — |
| 2005-09-23 | $12.60 | $17.52 | 259,100 | — | — |
| 2005-09-22 | $12.58 | $17.49 | 312,700 | — | — |
| 2005-09-21 | $13.04 | $18.13 | 213,700 | — | — |
| 2005-09-20 | $13.33 | $18.54 | 154,600 | — | — |
| 2005-09-19 | $13.57 | $18.87 | 140,700 | — | — |
| 2005-09-16 | $13.60 | $18.91 | 475,000 | — | — |
| 2005-09-15 | $13.56 | $18.86 | 95,000 | — | — |
| 2005-09-14 | $13.50 | $18.77 | 130,200 | — | — |
| 2005-09-13 | $13.52 | $18.80 | 149,500 | — | — |
| 2005-09-12 | $13.58 | $18.88 | 270,600 | — | — |
| 2005-09-09 | $13.95 | $19.40 | 159,500 | — | — |
| 2005-09-08 | $13.99 | $19.45 | 316,700 | — | — |
| 2005-09-07 | $14.37 | $19.98 | 108,200 | — | — |
| 2005-09-06 | $14.47 | $20.12 | 329,400 | — | — |
| 2005-09-02 | $13.91 | $19.34 | 99,900 | — | — |
| 2005-09-01 | $13.78 | $19.16 | 130,600 | — | — |
| 2005-08-31 | $13.57 | $18.87 | 134,200 | — | — |
| 2005-08-30 | $13.30 | $18.49 | 258,100 | — | — |
| 2005-08-29 | $13.25 | $18.43 | 147,900 | — | — |
| 2005-08-26 | $13.03 | $18.12 | 102,700 | — | — |
| 2005-08-25 | $13.14 | $18.27 | 110,100 | — | — |
| 2005-08-24 | $13.12 | $18.24 | 159,200 | — | — |
| 2005-08-23 | $13.17 | $18.31 | 215,200 | — | — |
| 2005-08-22 | $13.50 | $18.77 | 80,400 | — | — |
| 2005-08-19 | $13.48 | $18.75 | 163,000 | — | — |
| 2005-08-18 | $13.48 | $18.75 | 96,400 | — | — |
| 2005-08-17 | $13.51 | $18.79 | 111,000 | — | — |
| 2005-08-16 | $13.51 | $18.79 | 114,600 | — | — |
| 2005-08-15 | $13.70 | $19.05 | 329,000 | — | — |
| 2005-08-12 | $13.62 | $18.94 | 238,200 | — | — |
| 2005-08-11 | $13.62 | $18.94 | 153,900 | — | — |
| 2005-08-10 | $13.73 | $19.09 | 359,500 | — | — |
| 2005-08-09 | $13.97 | $19.43 | 151,100 | — | — |
| 2005-08-08 | $14.16 | $19.69 | 113,900 | — | — |
| 2005-08-05 | $14.39 | $20.01 | 150,200 | — | — |
| 2005-08-04 | $14.51 | $20.18 | 140,300 | — | — |
| 2005-08-03 | $14.58 | $20.27 | 265,400 | — | — |
| 2005-08-02 | $14.47 | $20.12 | 494,000 | — | — |
| 2005-08-01 | $15.80 | $21.97 | 76,800 | — | — |
| 2005-07-29 | $15.95 | $22.18 | 170,300 | — | — |
| 2005-07-28 | $15.92 | $22.14 | 74,500 | — | — |
| 2005-07-27 | $15.91 | $22.12 | 74,500 | — | — |
| 2005-07-26 | $16.04 | $22.31 | 135,600 | — | — |
| 2005-07-25 | $16.13 | $22.43 | 182,700 | — | — |
| 2005-07-22 | $16.51 | $22.96 | 113,400 | — | — |
| 2005-07-21 | $16.38 | $22.78 | 179,900 | — | — |
| 2005-07-20 | $16.49 | $22.93 | 162,900 | — | — |
| 2005-07-19 | $15.84 | $22.03 | 212,700 | — | — |
| 2005-07-18 | $15.41 | $21.43 | 126,300 | — | — |
| 2005-07-15 | $15.79 | $21.96 | 138,300 | — | — |
| 2005-07-14 | $15.64 | $21.75 | 143,700 | — | — |
| 2005-07-13 | $15.83 | $22.01 | 141,400 | — | — |
| 2005-07-12 | $15.61 | $21.71 | 136,000 | — | — |
| 2005-07-11 | $15.67 | $21.79 | 225,400 | — | — |
| 2005-07-08 | $15.32 | $21.30 | 109,200 | — | — |
| 2005-07-07 | $15.09 | $20.98 | 122,800 | — | — |
| 2005-07-06 | $15.04 | $20.91 | 113,600 | — | — |
| 2005-07-05 | $15.50 | $21.55 | 191,300 | — | — |
| 2005-07-01 | $15.11 | $21.01 | 169,300 | — | — |
| 2005-06-30 | $15.26 | $21.22 | 223,000 | — | — |
| 2005-06-29 | $15.18 | $21.11 | 252,800 | — | — |
| 2005-06-28 | $14.53 | $20.21 | 166,000 | — | — |
| 2005-06-27 | $14.25 | $19.62 | 130,700 | — | — |
| 2005-06-24 | $14.55 | $20.03 | 417,500 | — | — |
| 2005-06-23 | $14.38 | $19.80 | 520,600 | — | — |
| 2005-06-22 | $14.90 | $20.52 | 293,600 | — | — |
| 2005-06-21 | $14.05 | $19.35 | 133,500 | — | — |
| 2005-06-20 | $14.21 | $19.57 | 179,900 | — | — |
| 2005-06-17 | $14.29 | $19.68 | 299,000 | — | — |
| 2005-06-16 | $14.11 | $19.43 | 174,400 | — | — |
| 2005-06-15 | $13.95 | $19.21 | 262,100 | — | — |
| 2005-06-14 | $14.10 | $19.41 | 231,100 | — | — |
| 2005-06-13 | $13.66 | $18.81 | 146,300 | — | — |
| 2005-06-10 | $13.71 | $18.88 | 93,900 | — | — |
| 2005-06-09 | $13.81 | $19.02 | 165,000 | — | — |
| 2005-06-08 | $14.06 | $19.36 | 109,700 | — | — |
| 2005-06-07 | $14.01 | $19.29 | 106,300 | — | — |
| 2005-06-06 | $14.01 | $19.29 | 129,100 | — | — |
| 2005-06-03 | $14.15 | $19.48 | 116,400 | — | — |
| 2005-06-02 | $14.17 | $19.51 | 118,300 | — | — |
| 2005-06-01 | $14.14 | $19.47 | 148,800 | — | — |
| 2005-05-31 | $14.03 | $19.32 | 167,500 | — | — |
| 2005-05-27 | $14.08 | $19.39 | 113,200 | — | — |
| 2005-05-26 | $14.15 | $19.48 | 166,100 | — | — |
| 2005-05-25 | $14.03 | $19.32 | 342,300 | — | — |
| 2005-05-24 | $14.30 | $19.69 | 196,200 | — | — |
| 2005-05-23 | $14.26 | $19.64 | 153,600 | — | — |
| 2005-05-20 | $14.30 | $19.69 | 84,800 | — | — |
| 2005-05-19 | $14.51 | $19.98 | 106,000 | — | — |
| 2005-05-18 | $14.86 | $20.46 | 206,100 | — | — |
| 2005-05-17 | $14.30 | $19.69 | 209,900 | — | — |
| 2005-05-16 | $14.27 | $19.65 | 161,400 | — | — |
| 2005-05-13 | $13.87 | $19.10 | 147,200 | — | — |
| 2005-05-12 | $13.91 | $19.15 | 251,300 | — | — |
| 2005-05-11 | $14.03 | $19.32 | 96,900 | — | — |
| 2005-05-10 | $14.26 | $19.64 | 161,500 | — | — |
| 2005-05-09 | $14.42 | $19.86 | 166,400 | — | — |
| 2005-05-06 | $14.31 | $19.70 | 212,900 | — | — |
| 2005-05-05 | $14.52 | $19.99 | 247,300 | — | — |
| 2005-05-04 | $14.57 | $20.06 | 273,600 | — | — |
| 2005-05-03 | $14.49 | $19.95 | 434,600 | — | — |
| 2005-05-02 | $14.79 | $20.36 | 537,500 | — | — |
| 2005-04-29 | $13.95 | $19.21 | 590,500 | — | — |
| 2005-04-28 | $14.66 | $20.19 | 2,801,600 | — | — |
| 2005-04-27 | $21.65 | $29.81 | 486,900 | — | — |
| 2005-04-26 | $20.65 | $28.43 | 392,500 | — | — |
| 2005-04-25 | $22.32 | $30.73 | 87,100 | — | — |
| 2005-04-22 | $22.26 | $30.65 | 68,700 | — | — |
| 2005-04-21 | $22.46 | $30.93 | 57,000 | — | — |
| 2005-04-20 | $22.20 | $30.57 | 113,100 | — | — |
| 2005-04-19 | $22.86 | $31.48 | 129,200 | — | — |
| 2005-04-18 | $22.75 | $31.33 | 165,500 | — | — |
| 2005-04-15 | $22.53 | $31.02 | 117,300 | — | — |
| 2005-04-14 | $22.52 | $31.01 | 250,200 | — | — |
| 2005-04-13 | $23.09 | $31.79 | 64,200 | — | — |
| 2005-04-12 | $23.47 | $32.32 | 86,900 | — | — |
| 2005-04-11 | $23.11 | $31.82 | 82,300 | — | — |
| 2005-04-08 | $23.34 | $32.14 | 74,900 | — | — |
| 2005-04-07 | $23.45 | $32.29 | 63,100 | — | — |
| 2005-04-06 | $23.45 | $32.29 | 78,600 | — | — |
| 2005-04-05 | $23.30 | $32.08 | 159,300 | — | — |
| 2005-04-04 | $23.04 | $31.72 | 178,300 | — | — |
| 2005-04-01 | $23.25 | $32.01 | 98,600 | — | — |
| 2005-03-31 | $23.42 | $32.25 | 132,700 | — | — |
| 2005-03-30 | $23.45 | $32.29 | 168,200 | — | — |
| 2005-03-29 | $22.97 | $31.63 | 369,700 | — | — |
| 2005-03-28 | $23.12 | $31.83 | 132,500 | — | — |
| 2005-03-24 | $23.33 | $31.93 | 110,000 | — | — |
| 2005-03-23 | $23.38 | $32.00 | 72,700 | — | — |
| 2005-03-22 | $23.85 | $32.64 | 229,100 | — | — |
| 2005-03-21 | $23.74 | $32.49 | 121,700 | — | — |
| 2005-03-18 | $23.80 | $32.57 | 217,600 | — | — |
| 2005-03-17 | $24.05 | $32.92 | 235,300 | — | — |
| 2005-03-16 | $24.35 | $33.33 | 527,000 | — | — |
| 2005-03-15 | $26.25 | $35.93 | 159,100 | — | — |
| 2005-03-14 | $26.34 | $36.05 | 144,500 | — | — |
| 2005-03-11 | $26.13 | $35.76 | 188,700 | — | — |
| 2005-03-10 | $25.91 | $35.46 | 131,000 | — | — |
| 2005-03-09 | $26.35 | $36.06 | 187,300 | — | — |
| 2005-03-08 | $26.72 | $36.57 | 68,600 | — | — |
| 2005-03-07 | $27.10 | $37.09 | 90,400 | — | — |
| 2005-03-04 | $26.98 | $36.93 | 144,300 | — | — |
| 2005-03-03 | $26.80 | $36.68 | 154,500 | — | — |
| 2005-03-02 | $26.89 | $36.80 | 133,100 | — | — |
| 2005-03-01 | $27.21 | $37.24 | 161,700 | — | — |
| 2005-02-28 | $26.73 | $36.58 | 148,900 | — | — |
| 2005-02-25 | $27.40 | $37.50 | 90,400 | — | — |
| 2005-02-24 | $26.87 | $36.78 | 129,600 | — | — |
| 2005-02-23 | $27.12 | $37.12 | 144,400 | — | — |
| 2005-02-22 | $27.19 | $37.21 | 214,100 | — | — |
| 2005-02-18 | $28.22 | $38.62 | 58,800 | — | — |
| 2005-02-17 | $28.40 | $38.87 | 57,800 | — | — |
| 2005-02-16 | $28.40 | $38.87 | 125,600 | — | — |
| 2005-02-15 | $28.36 | $38.82 | 94,300 | — | — |
| 2005-02-14 | $28.55 | $39.08 | 91,100 | — | — |
| 2005-02-11 | $28.66 | $39.23 | 111,500 | — | — |
| 2005-02-10 | $28.34 | $38.79 | 204,900 | — | — |
| 2005-02-09 | $28.48 | $38.98 | 127,500 | — | — |
| 2005-02-08 | $28.94 | $39.61 | 69,900 | — | — |
| 2005-02-07 | $28.94 | $39.61 | 109,400 | — | — |
| 2005-02-04 | $28.89 | $39.54 | 213,800 | — | — |
| 2005-02-03 | $28.84 | $39.47 | 175,600 | — | — |
| 2005-02-02 | $28.88 | $39.53 | 177,500 | — | — |
| 2005-02-01 | $28.79 | $39.40 | 257,300 | — | — |
| 2005-01-31 | $28.20 | $38.60 | 243,300 | — | — |
| 2005-01-28 | $27.95 | $38.25 | 369,200 | — | — |
| 2005-01-27 | $27.93 | $38.23 | 141,300 | — | — |
| 2005-01-26 | $27.89 | $38.17 | 234,400 | — | — |
| 2005-01-25 | $28.17 | $38.56 | 400,200 | — | — |
| 2005-01-24 | $28.31 | $38.75 | 343,800 | — | — |
| 2005-01-21 | $28.37 | $38.83 | 204,100 | — | — |
| 2005-01-20 | $27.93 | $38.23 | 259,700 | — | — |
| 2005-01-19 | $28.00 | $38.32 | 170,000 | — | — |
| 2005-01-18 | $28.52 | $39.03 | 187,800 | — | — |
| 2005-01-14 | $27.70 | $37.91 | 232,200 | — | — |
| 2005-01-13 | $27.95 | $38.25 | 106,900 | — | — |
| 2005-01-12 | $27.80 | $38.05 | 134,500 | — | — |
| 2005-01-11 | $27.95 | $38.25 | 120,800 | — | — |
| 2005-01-10 | $28.20 | $38.60 | 199,900 | — | — |
| 2005-01-07 | $28.20 | $38.60 | 257,200 | — | — |
| 2005-01-06 | $28.03 | $38.36 | 165,900 | — | — |
| 2005-01-05 | $28.11 | $38.47 | 418,300 | — | — |
| 2005-01-04 | $27.92 | $38.21 | 127,200 | — | — |
| 2005-01-03 | $27.87 | $38.14 | 260,700 | — | — |