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
- 2001-02-09 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 | $18.10 | $18.10 | 736,225 | — | — |
| 2005-12-29 | $18.30 | $18.30 | 812,175 | — | — |
| 2005-12-28 | $18.53 | $18.53 | 903,000 | — | — |
| 2005-12-27 | $18.38 | $18.38 | 1,143,800 | — | — |
| 2005-12-23 | $19.29 | $19.29 | 615,300 | — | — |
| 2005-12-22 | $19.49 | $19.49 | 562,450 | — | — |
| 2005-12-21 | $19.58 | $19.58 | 666,575 | — | — |
| 2005-12-20 | $19.62 | $19.62 | 1,362,375 | — | — |
| 2005-12-19 | $19.33 | $19.33 | 1,153,425 | — | — |
| 2005-12-16 | $19.82 | $19.82 | 1,384,950 | — | — |
| 2005-12-15 | $20.28 | $20.28 | 926,625 | — | — |
| 2005-12-14 | $20.59 | $20.59 | 1,117,900 | — | — |
| 2005-12-13 | $20.54 | $20.54 | 1,218,175 | — | — |
| 2005-12-12 | $20.77 | $20.77 | 1,757,000 | — | — |
| 2005-12-09 | $20.90 | $20.90 | 1,791,650 | — | — |
| 2005-12-08 | $20.87 | $20.87 | 1,774,500 | — | — |
| 2005-12-07 | $20.04 | $20.04 | 1,133,650 | — | — |
| 2005-12-06 | $19.97 | $19.97 | 855,050 | — | — |
| 2005-12-05 | $19.73 | $19.73 | 1,423,275 | — | — |
| 2005-12-02 | $19.86 | $19.86 | 982,800 | — | — |
| 2005-12-01 | $19.82 | $19.82 | 1,442,350 | — | — |
| 2005-11-30 | $19.46 | $19.46 | 1,121,575 | — | — |
| 2005-11-29 | $18.74 | $18.74 | 1,251,950 | — | — |
| 2005-11-28 | $19.05 | $19.05 | 1,061,375 | — | — |
| 2005-11-25 | $19.83 | $19.83 | 256,375 | — | — |
| 2005-11-23 | $20.04 | $20.04 | 1,157,800 | — | — |
| 2005-11-22 | $19.67 | $19.67 | 1,106,175 | — | — |
| 2005-11-21 | $19.05 | $19.05 | 1,034,775 | — | — |
| 2005-11-18 | $18.57 | $18.57 | 803,950 | — | — |
| 2005-11-17 | $18.58 | $18.58 | 1,154,475 | — | — |
| 2005-11-16 | $18.85 | $18.85 | 1,665,475 | — | — |
| 2005-11-15 | $18.00 | $18.00 | 700,000 | — | — |
| 2005-11-14 | $18.13 | $18.13 | 697,550 | — | — |
| 2005-11-11 | $17.75 | $17.75 | 865,200 | — | — |
| 2005-11-10 | $17.89 | $17.89 | 1,568,350 | — | — |
| 2005-11-09 | $18.98 | $18.98 | 821,100 | — | — |
| 2005-11-08 | $18.94 | $18.94 | 722,925 | — | — |
| 2005-11-07 | $18.85 | $18.85 | 732,900 | — | — |
| 2005-11-04 | $19.10 | $19.10 | 794,325 | — | — |
| 2005-11-03 | $19.86 | $19.86 | 1,267,175 | — | — |
| 2005-11-02 | $19.34 | $19.34 | 1,695,925 | — | — |
| 2005-11-01 | $18.58 | $18.58 | 1,993,075 | — | — |
| 2005-10-31 | $18.91 | $18.91 | 937,650 | — | — |
| 2005-10-28 | $18.14 | $18.14 | 822,850 | — | — |
| 2005-10-27 | $17.63 | $17.63 | 779,975 | — | — |
| 2005-10-26 | $18.28 | $18.28 | 859,075 | — | — |
| 2005-10-25 | $18.49 | $18.49 | 969,500 | — | — |
| 2005-10-24 | $17.95 | $17.95 | 838,775 | — | — |
| 2005-10-21 | $17.16 | $17.16 | 999,775 | — | — |
| 2005-10-20 | $17.14 | $17.14 | 1,189,475 | — | — |
| 2005-10-19 | $17.88 | $17.88 | 1,473,850 | — | — |
| 2005-10-18 | $17.86 | $17.86 | 834,225 | — | — |
| 2005-10-17 | $18.30 | $18.30 | 523,075 | — | — |
| 2005-10-14 | $18.32 | $18.32 | 953,225 | — | — |
| 2005-10-13 | $17.78 | $17.78 | 1,877,750 | — | — |
| 2005-10-12 | $18.57 | $18.57 | 1,062,775 | — | — |
| 2005-10-11 | $18.80 | $18.80 | 1,400,350 | — | — |
| 2005-10-10 | $17.91 | $17.91 | 1,020,600 | — | — |
| 2005-10-07 | $18.38 | $18.38 | 958,650 | — | — |
| 2005-10-06 | $17.94 | $17.94 | 2,194,675 | — | — |
| 2005-10-05 | $19.23 | $19.23 | 1,512,175 | — | — |
| 2005-10-04 | $19.68 | $19.68 | 1,026,900 | — | — |
| 2005-10-03 | $20.69 | $20.69 | 975,625 | — | — |
| 2005-09-30 | $20.75 | $20.75 | 1,691,200 | — | — |
| 2005-09-29 | $20.73 | $20.73 | 1,852,375 | — | — |
| 2005-09-28 | $19.59 | $19.59 | 772,275 | — | — |
| 2005-09-27 | $19.36 | $19.36 | 991,375 | — | — |
| 2005-09-26 | $19.35 | $19.35 | 875,525 | — | — |
| 2005-09-23 | $18.47 | $18.47 | 629,825 | — | — |
| 2005-09-22 | $18.57 | $18.57 | 1,108,100 | — | — |
| 2005-09-21 | $19.12 | $19.12 | 1,103,725 | — | — |
| 2005-09-20 | $18.85 | $18.85 | 1,169,700 | — | — |
| 2005-09-19 | $19.23 | $19.23 | 1,071,875 | — | — |
| 2005-09-16 | $18.71 | $18.71 | 973,525 | — | — |
| 2005-09-15 | $18.85 | $18.85 | 640,850 | — | — |
| 2005-09-14 | $18.77 | $18.77 | 662,725 | — | — |
| 2005-09-13 | $18.62 | $18.62 | 896,350 | — | — |
| 2005-09-12 | $18.99 | $18.99 | 795,725 | — | — |
| 2005-09-09 | $19.54 | $19.54 | 1,443,225 | — | — |
| 2005-09-08 | $19.49 | $19.49 | 953,050 | — | — |
| 2005-09-07 | $19.49 | $19.49 | 1,009,575 | — | — |
| 2005-09-06 | $19.14 | $19.14 | 1,416,275 | — | — |
| 2005-09-02 | $19.23 | $19.23 | 1,086,575 | — | — |
| 2005-09-01 | $20.10 | $20.10 | 2,239,650 | — | — |
| 2005-08-31 | $19.81 | $19.81 | 2,776,550 | — | — |
| 2005-08-30 | $18.86 | $18.86 | 1,809,325 | — | — |
| 2005-08-29 | $18.00 | $18.00 | 1,332,450 | — | — |
| 2005-08-26 | $17.57 | $17.57 | 632,800 | — | — |
| 2005-08-25 | $17.86 | $17.86 | 499,800 | — | — |
| 2005-08-24 | $17.70 | $17.70 | 785,225 | — | — |
| 2005-08-23 | $17.30 | $17.30 | 915,075 | — | — |
| 2005-08-22 | $17.36 | $17.36 | 1,246,525 | — | — |
| 2005-08-19 | $17.55 | $17.55 | 1,189,475 | — | — |
| 2005-08-18 | $16.99 | $16.99 | 961,450 | — | — |
| 2005-08-17 | $16.93 | $16.93 | 1,670,900 | — | — |
| 2005-08-16 | $17.43 | $17.43 | 1,040,900 | — | — |
| 2005-08-15 | $17.93 | $17.93 | 1,351,175 | — | — |
| 2005-08-12 | $18.31 | $18.31 | 1,100,575 | — | — |
| 2005-08-11 | $18.81 | $18.81 | 1,327,550 | — | — |
| 2005-08-10 | $18.55 | $18.55 | 1,702,575 | — | — |
| 2005-08-09 | $18.43 | $18.43 | 1,245,650 | — | — |
| 2005-08-08 | $18.99 | $18.99 | 1,507,100 | — | — |
| 2005-08-05 | $18.34 | $18.34 | 829,500 | — | — |
| 2005-08-04 | $18.71 | $18.71 | 1,061,200 | — | — |
| 2005-08-03 | $18.81 | $18.81 | 2,461,200 | — | — |
| 2005-08-02 | $18.49 | $18.49 | 1,998,500 | — | — |
| 2005-08-01 | $17.47 | $17.47 | 1,616,650 | — | — |
| 2005-07-29 | $16.90 | $16.90 | 1,061,375 | — | — |
| 2005-07-28 | $16.85 | $16.85 | 738,675 | — | — |
| 2005-07-27 | $16.66 | $16.66 | 1,103,025 | — | — |
| 2005-07-26 | $16.41 | $16.41 | 1,026,200 | — | — |
| 2005-07-25 | $16.28 | $16.28 | 918,050 | — | — |
| 2005-07-22 | $16.11 | $16.11 | 1,203,650 | — | — |
| 2005-07-21 | $15.11 | $15.11 | 464,450 | — | — |
| 2005-07-20 | $15.47 | $15.47 | 381,850 | — | — |
| 2005-07-19 | $15.27 | $15.27 | 388,150 | — | — |
| 2005-07-18 | $14.68 | $14.68 | 1,153,775 | — | — |
| 2005-07-15 | $14.95 | $14.95 | 596,225 | — | — |
| 2005-07-14 | $15.10 | $15.10 | 1,079,575 | — | — |
| 2005-07-13 | $15.35 | $15.35 | 1,442,175 | — | — |
| 2005-07-12 | $15.57 | $15.57 | 1,205,575 | — | — |
| 2005-07-11 | $15.14 | $15.14 | 1,334,200 | — | — |
| 2005-07-08 | $15.21 | $15.21 | 1,190,700 | — | — |
| 2005-07-07 | $14.97 | $14.97 | 972,650 | — | — |
| 2005-07-06 | $14.89 | $14.89 | 1,142,225 | — | — |
| 2005-07-05 | $14.89 | $14.89 | 1,660,225 | — | — |
| 2005-07-01 | $14.31 | $14.31 | 676,725 | — | — |
| 2005-06-30 | $14.38 | $14.38 | 970,725 | — | — |
| 2005-06-29 | $14.26 | $14.26 | 709,975 | — | — |
| 2005-06-28 | $14.22 | $14.22 | 910,700 | — | — |
| 2005-06-27 | $14.27 | $14.27 | 1,014,650 | — | — |
| 2005-06-24 | $14.11 | $14.11 | 1,150,275 | — | — |
| 2005-06-23 | $14.11 | $14.11 | 1,507,450 | — | — |
| 2005-06-22 | $14.32 | $14.32 | 1,204,000 | — | — |
| 2005-06-21 | $14.29 | $14.29 | 789,075 | — | — |
| 2005-06-20 | $14.55 | $14.55 | 1,656,900 | — | — |
| 2005-06-17 | $14.41 | $14.41 | 2,132,375 | — | — |
| 2005-06-16 | $13.97 | $13.97 | 6,220,025 | — | — |
| 2005-06-15 | $14.49 | $14.49 | 727,125 | — | — |
| 2005-06-14 | $14.35 | $14.35 | 797,825 | — | — |
| 2005-06-13 | $14.23 | $14.23 | 634,200 | — | — |
| 2005-06-10 | $14.06 | $14.06 | 603,575 | — | — |
| 2005-06-09 | $14.05 | $14.05 | 825,475 | — | — |
| 2005-06-08 | $13.62 | $13.62 | 583,975 | — | — |
| 2005-06-07 | $13.65 | $13.65 | 766,150 | — | — |
| 2005-06-06 | $13.55 | $13.55 | 650,300 | — | — |
| 2005-06-03 | $13.50 | $13.50 | 1,166,725 | — | — |
| 2005-06-02 | $13.33 | $13.33 | 843,150 | — | — |
| 2005-06-01 | $13.32 | $13.32 | 543,725 | — | — |
| 2005-05-31 | $13.23 | $13.23 | 633,675 | — | — |
| 2005-05-27 | $13.41 | $13.41 | 896,525 | — | — |
| 2005-05-26 | $13.02 | $13.02 | 634,200 | — | — |
| 2005-05-25 | $12.70 | $12.70 | 794,325 | — | — |
| 2005-05-24 | $12.66 | $12.66 | 979,300 | — | — |
| 2005-05-23 | $12.66 | $12.66 | 723,100 | — | — |
| 2005-05-20 | $12.57 | $12.57 | 974,750 | — | — |
| 2005-05-19 | $12.59 | $12.59 | 533,575 | — | — |
| 2005-05-18 | $12.47 | $12.47 | 875,175 | — | — |
| 2005-05-17 | $12.69 | $12.69 | 459,200 | — | — |
| 2005-05-16 | $12.53 | $12.53 | 792,750 | — | — |
| 2005-05-13 | $12.29 | $12.29 | 729,225 | — | — |
| 2005-05-12 | $12.66 | $12.66 | 837,025 | — | — |
| 2005-05-11 | $13.42 | $13.42 | 478,450 | — | — |
| 2005-05-10 | $13.49 | $13.49 | 546,350 | — | — |
| 2005-05-09 | $13.82 | $13.82 | 1,091,475 | — | — |
| 2005-05-06 | $13.46 | $13.46 | 1,414,000 | — | — |
| 2005-05-05 | $12.74 | $12.74 | 1,382,325 | — | — |
| 2005-05-04 | $12.21 | $12.21 | 605,850 | — | — |
| 2005-05-03 | $11.88 | $11.88 | 780,325 | — | — |
| 2005-05-02 | $11.97 | $11.97 | 662,025 | — | — |
| 2005-04-29 | $11.61 | $11.61 | 983,675 | — | — |
| 2005-04-28 | $11.42 | $11.42 | 2,269,575 | — | — |
| 2005-04-27 | $11.41 | $11.41 | 690,375 | — | — |
| 2005-04-26 | $11.94 | $11.94 | 455,350 | — | — |
| 2005-04-25 | $12.33 | $12.33 | 295,925 | — | — |
| 2005-04-22 | $12.07 | $12.07 | 456,050 | — | — |
| 2005-04-21 | $12.12 | $12.12 | 472,150 | — | — |
| 2005-04-20 | $11.72 | $11.72 | 651,350 | — | — |
| 2005-04-19 | $11.73 | $11.73 | 511,700 | — | — |
| 2005-04-18 | $11.46 | $11.46 | 812,525 | — | — |
| 2005-04-15 | $11.13 | $11.13 | 310,275 | — | — |
| 2005-04-14 | $11.45 | $11.45 | 405,475 | — | — |
| 2005-04-13 | $11.50 | $11.50 | 330,400 | — | — |
| 2005-04-12 | $11.90 | $11.90 | 471,625 | — | — |
| 2005-04-11 | $12.00 | $12.00 | 365,400 | — | — |
| 2005-04-08 | $11.85 | $11.85 | 453,425 | — | — |
| 2005-04-07 | $12.22 | $12.22 | 336,175 | — | — |
| 2005-04-06 | $12.34 | $12.34 | 398,125 | — | — |
| 2005-04-05 | $12.13 | $12.13 | 471,800 | — | — |
| 2005-04-04 | $12.07 | $12.07 | 613,550 | — | — |
| 2005-04-01 | $11.93 | $11.93 | 621,600 | — | — |
| 2005-03-31 | $11.74 | $11.74 | 350,000 | — | — |
| 2005-03-30 | $11.29 | $11.29 | 506,800 | — | — |
| 2005-03-29 | $11.14 | $11.14 | 602,175 | — | — |
| 2005-03-28 | $11.39 | $11.39 | 566,125 | — | — |
| 2005-03-24 | $11.40 | $11.40 | 543,900 | — | — |
| 2005-03-23 | $11.42 | $11.42 | 610,575 | — | — |
| 2005-03-22 | $12.14 | $12.14 | 507,850 | — | — |
| 2005-03-21 | $12.05 | $12.05 | 275,450 | — | — |
| 2005-03-18 | $12.05 | $12.05 | 462,175 | — | — |
| 2005-03-17 | $12.00 | $12.00 | 270,900 | — | — |
| 2005-03-16 | $12.04 | $12.04 | 421,750 | — | — |
| 2005-03-15 | $11.93 | $11.93 | 291,725 | — | — |
| 2005-03-14 | $11.94 | $11.94 | 375,200 | — | — |
| 2005-03-11 | $11.94 | $11.94 | 219,450 | — | — |
| 2005-03-10 | $11.78 | $11.78 | 254,100 | — | — |
| 2005-03-09 | $12.27 | $12.27 | 469,875 | — | — |
| 2005-03-08 | $12.58 | $12.58 | 486,500 | — | — |
| 2005-03-07 | $12.51 | $12.51 | 974,925 | — | — |
| 2005-03-04 | $12.63 | $12.63 | 609,350 | — | — |
| 2005-03-03 | $12.62 | $12.62 | 871,150 | — | — |
| 2005-03-02 | $12.18 | $12.18 | 838,775 | — | — |
| 2005-03-01 | $11.95 | $11.95 | 507,500 | — | — |
| 2005-02-28 | $12.02 | $12.02 | 605,325 | — | — |
| 2005-02-25 | $12.28 | $12.28 | 451,325 | — | — |
| 2005-02-24 | $12.05 | $12.05 | 1,372,525 | — | — |
| 2005-02-23 | $12.26 | $12.26 | 334,775 | — | — |
| 2005-02-22 | $12.19 | $12.19 | 643,300 | — | — |
| 2005-02-18 | $12.09 | $12.09 | 473,025 | — | — |
| 2005-02-17 | $12.02 | $12.02 | 581,000 | — | — |
| 2005-02-16 | $12.19 | $12.19 | 732,200 | — | — |
| 2005-02-15 | $11.74 | $11.74 | 711,025 | — | — |
| 2005-02-14 | $11.67 | $11.67 | 425,425 | — | — |
| 2005-02-11 | $11.77 | $11.77 | 480,375 | — | — |
| 2005-02-10 | $11.62 | $11.62 | 951,650 | — | — |
| 2005-02-09 | $11.28 | $11.28 | 2,726,325 | — | — |
| 2005-02-08 | $11.91 | $11.91 | 498,925 | — | — |
| 2005-02-07 | $11.55 | $11.55 | 437,150 | — | — |
| 2005-02-04 | $11.91 | $11.91 | 609,525 | — | — |
| 2005-02-03 | $11.67 | $11.67 | 444,150 | — | — |
| 2005-02-02 | $11.60 | $11.60 | 1,023,225 | — | — |
| 2005-02-01 | $11.05 | $11.05 | 410,900 | — | — |
| 2005-01-31 | $10.89 | $10.89 | 259,700 | — | — |
| 2005-01-28 | $10.74 | $10.74 | 297,325 | — | — |
| 2005-01-27 | $11.10 | $11.10 | 726,075 | — | — |
| 2005-01-26 | $10.82 | $10.82 | 529,200 | — | — |
| 2005-01-25 | $10.58 | $10.58 | 277,900 | — | — |
| 2005-01-24 | $10.62 | $10.62 | 371,175 | — | — |
| 2005-01-21 | $10.72 | $10.72 | 566,475 | — | — |
| 2005-01-20 | $10.69 | $10.69 | 465,675 | — | — |
| 2005-01-19 | $10.55 | $10.55 | 414,575 | — | — |
| 2005-01-18 | $10.51 | $10.51 | 726,950 | — | — |
| 2005-01-14 | $10.52 | $10.52 | 509,250 | — | — |
| 2005-01-13 | $10.47 | $10.47 | 535,150 | — | — |
| 2005-01-12 | $10.29 | $10.29 | 773,675 | — | — |
| 2005-01-11 | $10.26 | $10.26 | 368,025 | — | — |
| 2005-01-10 | $10.38 | $10.38 | 437,325 | — | — |
| 2005-01-07 | $10.40 | $10.40 | 370,125 | — | — |
| 2005-01-06 | $10.64 | $10.64 | 364,875 | — | — |
| 2005-01-05 | $10.29 | $10.29 | 336,525 | — | — |
| 2005-01-04 | $10.53 | $10.53 | 324,100 | — | — |
| 2005-01-03 | $10.63 | $10.63 | 221,725 | — | — |