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
- 1982-12-03 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 | $18.51 | $18.51 | 78,300 | — | — |
| 2005-12-29 | $19.09 | $19.09 | 31,350 | — | — |
| 2005-12-28 | $19.29 | $19.29 | 58,050 | — | — |
| 2005-12-27 | $19.03 | $19.03 | 112,650 | — | — |
| 2005-12-23 | $19.19 | $19.19 | 123,750 | — | — |
| 2005-12-22 | $18.29 | $18.29 | 210,150 | — | — |
| 2005-12-21 | $18.03 | $18.03 | 186,750 | — | — |
| 2005-12-20 | $17.75 | $17.75 | 89,250 | — | — |
| 2005-12-19 | $18.23 | $18.23 | 66,600 | — | — |
| 2005-12-16 | $18.68 | $18.68 | 166,050 | — | — |
| 2005-12-15 | $19.26 | $19.26 | 159,000 | — | — |
| 2005-12-14 | $20.32 | $20.32 | 101,700 | — | — |
| 2005-12-13 | $21.19 | $21.19 | 105,900 | — | — |
| 2005-12-12 | $21.27 | $21.27 | 84,600 | — | — |
| 2005-12-09 | $21.38 | $21.38 | 37,050 | — | — |
| 2005-12-08 | $20.97 | $20.97 | 114,900 | — | — |
| 2005-12-07 | $20.84 | $20.84 | 216,750 | — | — |
| 2005-12-06 | $22.18 | $22.18 | 25,950 | — | — |
| 2005-12-05 | $22.25 | $22.25 | 64,950 | — | — |
| 2005-12-02 | $22.57 | $22.57 | 54,900 | — | — |
| 2005-12-01 | $22.22 | $22.22 | 126,450 | — | — |
| 2005-11-30 | $21.40 | $21.40 | 58,800 | — | — |
| 2005-11-29 | $21.72 | $21.72 | 149,550 | — | — |
| 2005-11-28 | $21.18 | $21.18 | 335,850 | — | — |
| 2005-11-25 | $23.19 | $23.19 | 43,200 | — | — |
| 2005-11-23 | $22.70 | $22.70 | 156,600 | — | — |
| 2005-11-22 | $22.33 | $22.33 | 149,850 | — | — |
| 2005-11-21 | $22.01 | $22.01 | 325,800 | — | — |
| 2005-11-18 | $20.33 | $20.33 | 92,100 | — | — |
| 2005-11-17 | $20.17 | $20.17 | 161,400 | — | — |
| 2005-11-16 | $20.24 | $20.24 | 215,400 | — | — |
| 2005-11-15 | $20.17 | $20.17 | 314,400 | — | — |
| 2005-11-14 | $19.15 | $19.15 | 97,650 | — | — |
| 2005-11-11 | $18.17 | $18.17 | 47,700 | — | — |
| 2005-11-10 | $18.75 | $18.75 | 98,700 | — | — |
| 2005-11-09 | $18.00 | $18.00 | 189,150 | — | — |
| 2005-11-08 | $17.93 | $17.93 | 68,250 | — | — |
| 2005-11-07 | $18.74 | $18.74 | 197,850 | — | — |
| 2005-11-04 | $18.93 | $18.93 | 164,550 | — | — |
| 2005-11-03 | $19.33 | $19.33 | 258,600 | — | — |
| 2005-11-02 | $19.05 | $19.05 | 241,650 | — | — |
| 2005-11-01 | $16.39 | $16.39 | 165,450 | — | — |
| 2005-10-31 | $16.26 | $16.26 | 150,300 | — | — |
| 2005-10-28 | $14.68 | $14.68 | 97,350 | — | — |
| 2005-10-27 | $13.85 | $13.85 | 152,100 | — | — |
| 2005-10-26 | $14.63 | $14.63 | 131,250 | — | — |
| 2005-10-25 | $13.77 | $13.77 | 77,850 | — | — |
| 2005-10-24 | $14.13 | $14.13 | 47,700 | — | — |
| 2005-10-21 | $13.85 | $13.85 | 47,400 | — | — |
| 2005-10-20 | $14.10 | $14.10 | 59,250 | — | — |
| 2005-10-19 | $14.19 | $14.19 | 58,800 | — | — |
| 2005-10-18 | $14.06 | $14.06 | 36,150 | — | — |
| 2005-10-17 | $14.07 | $14.07 | 41,850 | — | — |
| 2005-10-14 | $14.05 | $14.05 | 55,350 | — | — |
| 2005-10-13 | $13.89 | $13.89 | 60,750 | — | — |
| 2005-10-12 | $13.40 | $13.40 | 113,550 | — | — |
| 2005-10-11 | $14.17 | $14.17 | 41,550 | — | — |
| 2005-10-10 | $14.53 | $14.53 | 50,400 | — | — |
| 2005-10-07 | $14.61 | $14.61 | 52,950 | — | — |
| 2005-10-06 | $14.37 | $14.37 | 147,300 | — | — |
| 2005-10-05 | $14.34 | $14.34 | 149,400 | — | — |
| 2005-10-04 | $15.37 | $15.37 | 70,950 | — | — |
| 2005-10-03 | $15.33 | $15.33 | 114,150 | — | — |
| 2005-09-30 | $15.33 | $15.33 | 108,750 | — | — |
| 2005-09-29 | $15.33 | $15.33 | 155,700 | — | — |
| 2005-09-28 | $15.37 | $15.37 | 281,250 | — | — |
| 2005-09-27 | $15.06 | $15.06 | 310,500 | — | — |
| 2005-09-26 | $15.13 | $15.13 | 192,600 | — | — |
| 2005-09-23 | $14.40 | $14.40 | 122,850 | — | — |
| 2005-09-22 | $14.33 | $14.33 | 226,800 | — | — |
| 2005-09-21 | $13.82 | $13.82 | 251,550 | — | — |
| 2005-09-20 | $13.88 | $13.88 | 442,800 | — | — |
| 2005-09-19 | $13.83 | $13.83 | 571,350 | — | — |
| 2005-09-16 | $15.27 | $15.27 | 298,200 | — | — |
| 2005-09-15 | $16.06 | $16.06 | 131,700 | — | — |
| 2005-09-14 | $17.35 | $17.35 | 72,900 | — | — |
| 2005-09-13 | $17.45 | $17.45 | 119,700 | — | — |
| 2005-09-12 | $17.29 | $17.29 | 184,950 | — | — |
| 2005-09-09 | $16.72 | $16.72 | 130,650 | — | — |
| 2005-09-08 | $17.73 | $17.73 | 57,600 | — | — |
| 2005-09-07 | $17.78 | $17.78 | 145,200 | — | — |
| 2005-09-06 | $17.19 | $17.19 | 107,700 | — | — |
| 2005-09-02 | $17.03 | $17.03 | 86,700 | — | — |
| 2005-09-01 | $16.97 | $16.97 | 127,800 | — | — |
| 2005-08-31 | $16.64 | $16.64 | 157,500 | — | — |
| 2005-08-30 | $17.26 | $17.26 | 193,800 | — | — |
| 2005-08-29 | $17.91 | $17.91 | 143,100 | — | — |
| 2005-08-26 | $17.91 | $17.91 | 68,100 | — | — |
| 2005-08-25 | $17.87 | $17.87 | 111,900 | — | — |
| 2005-08-24 | $17.20 | $17.20 | 94,050 | — | — |
| 2005-08-23 | $17.48 | $17.48 | 158,700 | — | — |
| 2005-08-22 | $17.00 | $17.00 | 219,600 | — | — |
| 2005-08-19 | $16.51 | $16.51 | 177,450 | — | — |
| 2005-08-18 | $17.07 | $17.07 | 282,150 | — | — |
| 2005-08-17 | $16.64 | $16.64 | 385,650 | — | — |
| 2005-08-16 | $18.22 | $18.22 | 149,400 | — | — |
| 2005-08-15 | $19.13 | $19.13 | 190,800 | — | — |
| 2005-08-12 | $20.23 | $20.23 | 161,700 | — | — |
| 2005-08-11 | $20.63 | $20.63 | 151,200 | — | — |
| 2005-08-10 | $19.83 | $19.83 | 202,950 | — | — |
| 2005-08-09 | $19.63 | $19.63 | 394,200 | — | — |
| 2005-08-08 | $18.85 | $18.85 | 511,350 | — | — |
| 2005-08-05 | $19.99 | $19.99 | 375,900 | — | — |
| 2005-08-04 | $21.37 | $21.37 | 166,050 | — | — |
| 2005-08-03 | $21.83 | $21.83 | 80,700 | — | — |
| 2005-08-02 | $22.57 | $22.57 | 150,750 | — | — |
| 2005-08-01 | $22.47 | $22.47 | 169,500 | — | — |
| 2005-07-29 | $22.67 | $22.67 | 175,950 | — | — |
| 2005-07-28 | $21.33 | $21.33 | 190,200 | — | — |
| 2005-07-27 | $22.55 | $22.55 | 350,550 | — | — |
| 2005-07-26 | $22.91 | $22.91 | 392,250 | — | — |
| 2005-07-25 | $21.47 | $21.47 | 438,300 | — | — |
| 2005-07-22 | $25.22 | $25.22 | 58,950 | — | — |
| 2005-07-21 | $24.97 | $24.97 | 103,500 | — | — |
| 2005-07-20 | $25.05 | $25.05 | 98,550 | — | — |
| 2005-07-19 | $24.67 | $24.67 | 166,500 | — | — |
| 2005-07-18 | $23.79 | $23.79 | 114,750 | — | — |
| 2005-07-15 | $23.59 | $23.59 | 81,300 | — | — |
| 2005-07-14 | $23.21 | $23.21 | 106,200 | — | — |
| 2005-07-13 | $23.63 | $23.63 | 178,350 | — | — |
| 2005-07-12 | $23.39 | $23.39 | 282,600 | — | — |
| 2005-07-11 | $22.11 | $22.11 | 275,700 | — | — |
| 2005-07-08 | $21.51 | $21.51 | 235,500 | — | — |
| 2005-07-07 | $21.26 | $21.26 | 123,300 | — | — |
| 2005-07-06 | $20.80 | $20.80 | 207,900 | — | — |
| 2005-07-05 | $20.09 | $20.09 | 272,400 | — | — |
| 2005-07-01 | $21.07 | $21.07 | 55,050 | — | — |
| 2005-06-30 | $21.33 | $21.33 | 90,450 | — | — |
| 2005-06-29 | $21.43 | $21.43 | 114,300 | — | — |
| 2005-06-28 | $20.97 | $20.97 | 158,400 | — | — |
| 2005-06-27 | $20.36 | $20.36 | 153,900 | — | — |
| 2005-06-24 | $19.63 | $19.63 | 641,550 | — | — |
| 2005-06-23 | $20.79 | $20.79 | 212,250 | — | — |
| 2005-06-22 | $21.37 | $21.37 | 151,650 | — | — |
| 2005-06-21 | $21.59 | $21.59 | 108,150 | — | — |
| 2005-06-20 | $21.02 | $21.02 | 315,600 | — | — |
| 2005-06-17 | $22.23 | $22.23 | 153,750 | — | — |
| 2005-06-16 | $21.65 | $21.65 | 266,700 | — | — |
| 2005-06-15 | $21.01 | $21.01 | 226,650 | — | — |
| 2005-06-14 | $20.19 | $20.19 | 178,800 | — | — |
| 2005-06-13 | $19.61 | $19.61 | 240,000 | — | — |
| 2005-06-10 | $18.69 | $18.69 | 51,750 | — | — |
| 2005-06-09 | $18.77 | $18.77 | 122,850 | — | — |
| 2005-06-08 | $18.21 | $18.21 | 429,000 | — | — |
| 2005-06-07 | $19.14 | $19.14 | 191,550 | — | — |
| 2005-06-06 | $18.77 | $18.77 | 196,500 | — | — |
| 2005-06-03 | $18.87 | $18.87 | 175,350 | — | — |
| 2005-06-02 | $19.57 | $19.57 | 160,650 | — | — |
| 2005-06-01 | $19.11 | $19.11 | 311,850 | — | — |
| 2005-05-31 | $19.10 | $19.10 | 243,300 | — | — |
| 2005-05-27 | $17.95 | $17.95 | 310,350 | — | — |
| 2005-05-26 | $17.89 | $17.89 | 141,000 | — | — |
| 2005-05-25 | $17.99 | $17.99 | 152,850 | — | — |
| 2005-05-24 | $18.07 | $18.07 | 191,100 | — | — |
| 2005-05-23 | $17.65 | $17.65 | 201,750 | — | — |
| 2005-05-20 | $17.28 | $17.28 | 128,850 | — | — |
| 2005-05-19 | $17.22 | $17.22 | 117,000 | — | — |
| 2005-05-18 | $17.00 | $17.00 | 196,650 | — | — |
| 2005-05-17 | $16.80 | $16.80 | 538,800 | — | — |
| 2005-05-16 | $16.87 | $16.87 | 735,450 | — | — |
| 2005-05-13 | $15.31 | $15.31 | 374,700 | — | — |
| 2005-05-12 | $13.96 | $13.96 | 656,700 | — | — |
| 2005-05-11 | $13.67 | $13.67 | 836,100 | — | — |
| 2005-05-10 | $15.27 | $15.27 | 208,650 | — | — |
| 2005-05-09 | $14.91 | $14.91 | 288,000 | — | — |
| 2005-05-06 | $14.17 | $14.17 | 161,250 | — | — |
| 2005-05-05 | $13.91 | $13.91 | 98,400 | — | — |
| 2005-05-04 | $13.50 | $13.50 | 231,900 | — | — |
| 2005-05-03 | $13.66 | $13.66 | 256,500 | — | — |
| 2005-05-02 | $13.23 | $13.23 | 153,450 | — | — |
| 2005-04-29 | $13.07 | $13.07 | 136,800 | — | — |
| 2005-04-28 | $13.30 | $13.30 | 135,300 | — | — |
| 2005-04-27 | $12.74 | $12.74 | 225,900 | — | — |
| 2005-04-26 | $12.25 | $12.25 | 109,500 | — | — |
| 2005-04-25 | $12.04 | $12.04 | 200,550 | — | — |
| 2005-04-22 | $11.93 | $11.93 | 187,350 | — | — |
| 2005-04-21 | $11.59 | $11.59 | 54,150 | — | — |
| 2005-04-20 | $11.08 | $11.08 | 72,300 | — | — |
| 2005-04-19 | $11.27 | $11.27 | 85,200 | — | — |
| 2005-04-18 | $10.97 | $10.97 | 43,950 | — | — |
| 2005-04-15 | $10.79 | $10.79 | 84,750 | — | — |
| 2005-04-14 | $10.93 | $10.93 | 56,400 | — | — |
| 2005-04-13 | $11.32 | $11.32 | 43,800 | — | — |
| 2005-04-12 | $11.67 | $11.67 | 69,750 | — | — |
| 2005-04-11 | $11.51 | $11.51 | 98,100 | — | — |
| 2005-04-08 | $11.30 | $11.30 | 66,150 | — | — |
| 2005-04-07 | $11.17 | $11.17 | 77,550 | — | — |
| 2005-04-06 | $11.43 | $11.43 | 85,500 | — | — |
| 2005-04-05 | $11.41 | $11.41 | 140,850 | — | — |
| 2005-04-04 | $11.21 | $11.21 | 171,450 | — | — |
| 2005-04-01 | $10.93 | $10.93 | 156,000 | — | — |
| 2005-03-31 | $10.38 | $10.38 | 92,250 | — | — |
| 2005-03-30 | $10.23 | $10.23 | 54,600 | — | — |
| 2005-03-29 | $10.22 | $10.22 | 64,200 | — | — |
| 2005-03-28 | $10.29 | $10.29 | 101,250 | — | — |
| 2005-03-24 | $9.60 | $9.60 | 8,700 | — | — |
| 2005-03-23 | $9.51 | $9.51 | 44,550 | — | — |
| 2005-03-22 | $9.69 | $9.69 | 25,350 | — | — |
| 2005-03-21 | $9.60 | $9.60 | 41,550 | — | — |
| 2005-03-18 | $9.51 | $9.51 | 28,350 | — | — |
| 2005-03-17 | $9.53 | $9.53 | 23,400 | — | — |
| 2005-03-16 | $9.50 | $9.50 | 28,350 | — | — |
| 2005-03-15 | $9.43 | $9.43 | 19,350 | — | — |
| 2005-03-14 | $9.32 | $9.32 | 31,800 | — | — |
| 2005-03-11 | $9.25 | $9.25 | 11,550 | — | — |
| 2005-03-10 | $9.36 | $9.36 | 44,100 | — | — |
| 2005-03-09 | $9.13 | $9.13 | 46,650 | — | — |
| 2005-03-08 | $9.60 | $9.60 | 30,150 | — | — |
| 2005-03-07 | $9.95 | $9.95 | 19,200 | — | — |
| 2005-03-04 | $9.92 | $9.92 | 30,450 | — | — |
| 2005-03-03 | $9.93 | $9.93 | 42,900 | — | — |
| 2005-03-02 | $10.20 | $10.20 | 112,200 | — | — |
| 2005-03-01 | $10.17 | $10.17 | 144,300 | — | — |
| 2005-02-28 | $9.80 | $9.80 | 33,000 | — | — |
| 2005-02-25 | $9.67 | $9.67 | 31,950 | — | — |
| 2005-02-24 | $9.80 | $9.80 | 15,750 | — | — |
| 2005-02-23 | $9.85 | $9.85 | 32,700 | — | — |
| 2005-02-22 | $9.65 | $9.65 | 48,750 | — | — |
| 2005-02-18 | $9.97 | $9.97 | 31,350 | — | — |
| 2005-02-17 | $9.99 | $9.99 | 51,750 | — | — |
| 2005-02-16 | $9.96 | $9.96 | 60,300 | — | — |
| 2005-02-15 | $9.77 | $9.77 | 72,900 | — | — |
| 2005-02-14 | $9.73 | $9.73 | 75,900 | — | — |
| 2005-02-11 | $9.30 | $9.30 | 80,250 | — | — |
| 2005-02-10 | $9.37 | $9.37 | 22,350 | — | — |
| 2005-02-09 | $9.34 | $9.34 | 21,600 | — | — |
| 2005-02-08 | $9.46 | $9.46 | 29,850 | — | — |
| 2005-02-07 | $9.35 | $9.35 | 20,550 | — | — |
| 2005-02-04 | $9.43 | $9.43 | 27,000 | — | — |
| 2005-02-03 | $9.41 | $9.41 | 60,150 | — | — |
| 2005-02-02 | $9.26 | $9.26 | 60,450 | — | — |
| 2005-02-01 | $8.87 | $8.87 | 27,750 | — | — |
| 2005-01-31 | $8.97 | $8.97 | 41,400 | — | — |
| 2005-01-28 | $8.79 | $8.79 | 24,750 | — | — |
| 2005-01-27 | $8.73 | $8.73 | 10,800 | — | — |
| 2005-01-26 | $8.73 | $8.73 | 33,150 | — | — |
| 2005-01-25 | $8.73 | $8.73 | 53,700 | — | — |
| 2005-01-24 | $8.13 | $8.13 | 4,650 | — | — |
| 2005-01-21 | $8.01 | $8.01 | 35,550 | — | — |
| 2005-01-20 | $7.96 | $7.96 | 50,250 | — | — |
| 2005-01-19 | $7.56 | $7.56 | 42,450 | — | — |
| 2005-01-18 | $7.54 | $7.54 | 7,650 | — | — |
| 2005-01-14 | $7.59 | $7.59 | 1,800 | — | — |
| 2005-01-13 | $7.58 | $7.58 | 2,250 | — | — |
| 2005-01-12 | $7.60 | $7.60 | 41,250 | — | — |
| 2005-01-11 | $7.57 | $7.57 | 11,700 | — | — |
| 2005-01-10 | $7.51 | $7.51 | 1,350 | — | — |
| 2005-01-07 | $7.55 | $7.55 | 900 | — | — |
| 2005-01-06 | $7.53 | $7.53 | 2,100 | — | — |
| 2005-01-05 | $7.51 | $7.51 | 1,200 | — | — |
| 2005-01-04 | $7.51 | $7.51 | 16,350 | — | — |
| 2005-01-03 | $7.50 | $7.50 | 1,350 | — | — |