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
- 2001-07-31 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 | $16.25 | $16.25 | 67,500 | — | — |
| 2005-12-29 | $16.20 | $16.20 | 88,600 | — | — |
| 2005-12-28 | $16.34 | $16.34 | 55,700 | — | — |
| 2005-12-27 | $15.89 | $15.89 | 91,100 | — | — |
| 2005-12-23 | $16.11 | $16.11 | 14,000 | — | — |
| 2005-12-22 | $16.17 | $16.17 | 56,900 | — | — |
| 2005-12-21 | $16.05 | $16.05 | 61,500 | — | — |
| 2005-12-20 | $15.99 | $15.99 | 70,800 | — | — |
| 2005-12-19 | $15.97 | $15.97 | 122,100 | — | — |
| 2005-12-16 | $16.00 | $16.00 | 142,600 | — | — |
| 2005-12-15 | $16.12 | $16.12 | 87,600 | — | — |
| 2005-12-14 | $16.48 | $16.48 | 120,400 | — | — |
| 2005-12-13 | $16.64 | $16.64 | 125,400 | — | — |
| 2005-12-12 | $16.45 | $16.45 | 141,200 | — | — |
| 2005-12-09 | $15.93 | $15.93 | 59,100 | — | — |
| 2005-12-08 | $15.75 | $15.75 | 89,700 | — | — |
| 2005-12-07 | $15.50 | $15.50 | 44,000 | — | — |
| 2005-12-06 | $15.87 | $15.87 | 75,500 | — | — |
| 2005-12-05 | $15.89 | $15.89 | 138,100 | — | — |
| 2005-12-02 | $16.08 | $16.08 | 38,900 | — | — |
| 2005-12-01 | $15.84 | $15.84 | 63,600 | — | — |
| 2005-11-30 | $15.64 | $15.64 | 98,400 | — | — |
| 2005-11-29 | $15.97 | $15.97 | 71,200 | — | — |
| 2005-11-28 | $15.73 | $15.73 | 116,300 | — | — |
| 2005-11-25 | $16.68 | $16.68 | 8,700 | — | — |
| 2005-11-23 | $16.75 | $16.75 | 215,900 | — | — |
| 2005-11-22 | $16.81 | $16.81 | 102,900 | — | — |
| 2005-11-21 | $16.89 | $16.89 | 126,700 | — | — |
| 2005-11-18 | $16.86 | $16.86 | 157,400 | — | — |
| 2005-11-17 | $16.35 | $16.35 | 164,400 | — | — |
| 2005-11-16 | $15.96 | $15.96 | 143,400 | — | — |
| 2005-11-15 | $15.91 | $15.91 | 134,700 | — | — |
| 2005-11-14 | $15.95 | $15.95 | 209,100 | — | — |
| 2005-11-11 | $16.10 | $16.10 | 120,400 | — | — |
| 2005-11-10 | $16.03 | $16.03 | 248,700 | — | — |
| 2005-11-09 | $15.99 | $15.99 | 278,900 | — | — |
| 2005-11-08 | $15.30 | $15.30 | 138,900 | — | — |
| 2005-11-07 | $15.46 | $15.46 | 185,000 | — | — |
| 2005-11-04 | $15.42 | $15.42 | 225,400 | — | — |
| 2005-11-03 | $15.38 | $15.38 | 326,000 | — | — |
| 2005-11-02 | $14.86 | $14.86 | 268,700 | — | — |
| 2005-11-01 | $14.48 | $14.48 | 109,300 | — | — |
| 2005-10-31 | $14.89 | $14.89 | 156,200 | — | — |
| 2005-10-28 | $14.59 | $14.59 | 96,900 | — | — |
| 2005-10-27 | $14.58 | $14.58 | 157,600 | — | — |
| 2005-10-26 | $14.95 | $14.95 | 161,100 | — | — |
| 2005-10-25 | $15.12 | $15.12 | 186,700 | — | — |
| 2005-10-24 | $15.42 | $15.42 | 189,100 | — | — |
| 2005-10-21 | $15.37 | $15.37 | 471,100 | — | — |
| 2005-10-20 | $17.05 | $17.05 | 139,200 | — | — |
| 2005-10-19 | $17.33 | $17.33 | 299,200 | — | — |
| 2005-10-18 | $16.18 | $16.18 | 117,200 | — | — |
| 2005-10-17 | $15.99 | $15.99 | 89,800 | — | — |
| 2005-10-14 | $16.60 | $16.60 | 134,000 | — | — |
| 2005-10-13 | $15.77 | $15.77 | 134,100 | — | — |
| 2005-10-12 | $15.65 | $15.65 | 124,100 | — | — |
| 2005-10-11 | $15.98 | $15.98 | 363,600 | — | — |
| 2005-10-10 | $15.66 | $15.66 | 151,500 | — | — |
| 2005-10-07 | $15.92 | $15.92 | 60,400 | — | — |
| 2005-10-06 | $15.65 | $15.65 | 225,500 | — | — |
| 2005-10-05 | $16.51 | $16.51 | 109,300 | — | — |
| 2005-10-04 | $16.82 | $16.82 | 194,300 | — | — |
| 2005-10-03 | $17.00 | $17.00 | 465,700 | — | — |
| 2005-09-30 | $16.60 | $16.60 | 58,400 | — | — |
| 2005-09-29 | $16.66 | $16.66 | 94,300 | — | — |
| 2005-09-28 | $16.48 | $16.48 | 76,200 | — | — |
| 2005-09-27 | $16.77 | $16.77 | 256,200 | — | — |
| 2005-09-26 | $16.94 | $16.94 | 266,800 | — | — |
| 2005-09-23 | $17.76 | $17.76 | 243,100 | — | — |
| 2005-09-22 | $16.60 | $16.60 | 159,300 | — | — |
| 2005-09-21 | $16.85 | $16.85 | 107,800 | — | — |
| 2005-09-20 | $17.13 | $17.13 | 138,800 | — | — |
| 2005-09-19 | $17.35 | $17.35 | 69,100 | — | — |
| 2005-09-16 | $17.55 | $17.55 | 125,200 | — | — |
| 2005-09-15 | $17.46 | $17.46 | 138,800 | — | — |
| 2005-09-14 | $17.64 | $17.64 | 265,800 | — | — |
| 2005-09-13 | $17.59 | $17.59 | 342,700 | — | — |
| 2005-09-12 | $16.26 | $16.26 | 124,800 | — | — |
| 2005-09-09 | $15.85 | $15.85 | 32,400 | — | — |
| 2005-09-08 | $15.57 | $15.57 | 42,900 | — | — |
| 2005-09-07 | $15.38 | $15.38 | 84,800 | — | — |
| 2005-09-06 | $16.07 | $16.07 | 186,300 | — | — |
| 2005-09-02 | $16.32 | $16.32 | 139,000 | — | — |
| 2005-09-01 | $16.52 | $16.52 | 100,300 | — | — |
| 2005-08-31 | $15.69 | $15.69 | 73,800 | — | — |
| 2005-08-30 | $15.36 | $15.36 | 58,600 | — | — |
| 2005-08-29 | $15.75 | $15.75 | 88,900 | — | — |
| 2005-08-26 | $15.64 | $15.64 | 62,600 | — | — |
| 2005-08-25 | $15.87 | $15.87 | 163,900 | — | — |
| 2005-08-24 | $15.64 | $15.64 | 43,200 | — | — |
| 2005-08-23 | $15.98 | $15.98 | 122,200 | — | — |
| 2005-08-22 | $15.66 | $15.66 | 19,700 | — | — |
| 2005-08-19 | $15.50 | $15.50 | 53,900 | — | — |
| 2005-08-18 | $15.37 | $15.37 | 60,800 | — | — |
| 2005-08-17 | $15.39 | $15.39 | 41,800 | — | — |
| 2005-08-16 | $15.40 | $15.40 | 88,100 | — | — |
| 2005-08-15 | $15.55 | $15.55 | 147,500 | — | — |
| 2005-08-12 | $15.89 | $15.89 | 83,400 | — | — |
| 2005-08-11 | $15.67 | $15.67 | 40,500 | — | — |
| 2005-08-10 | $15.70 | $15.70 | 173,500 | — | — |
| 2005-08-09 | $15.33 | $15.33 | 138,900 | — | — |
| 2005-08-08 | $15.20 | $15.20 | 104,800 | — | — |
| 2005-08-05 | $15.10 | $15.10 | 148,500 | — | — |
| 2005-08-04 | $15.26 | $15.26 | 42,800 | — | — |
| 2005-08-03 | $15.81 | $15.81 | 46,700 | — | — |
| 2005-08-02 | $16.00 | $16.00 | 53,100 | — | — |
| 2005-08-01 | $16.00 | $16.00 | 108,700 | — | — |
| 2005-07-29 | $15.82 | $15.82 | 81,900 | — | — |
| 2005-07-28 | $15.70 | $15.70 | 46,200 | — | — |
| 2005-07-27 | $15.37 | $15.37 | 70,500 | — | — |
| 2005-07-26 | $15.48 | $15.48 | 489,500 | — | — |
| 2005-07-25 | $16.37 | $16.37 | 103,500 | — | — |
| 2005-07-22 | $16.40 | $16.40 | 209,900 | — | — |
| 2005-07-21 | $15.14 | $15.14 | 202,800 | — | — |
| 2005-07-20 | $15.28 | $15.28 | 113,200 | — | — |
| 2005-07-19 | $14.57 | $14.57 | 83,800 | — | — |
| 2005-07-18 | $13.75 | $13.75 | 41,300 | — | — |
| 2005-07-15 | $14.01 | $14.01 | 71,700 | — | — |
| 2005-07-14 | $14.00 | $14.00 | 49,500 | — | — |
| 2005-07-13 | $13.91 | $13.91 | 111,000 | — | — |
| 2005-07-12 | $13.74 | $13.74 | 83,000 | — | — |
| 2005-07-11 | $13.80 | $13.80 | 49,500 | — | — |
| 2005-07-08 | $13.35 | $13.35 | 85,900 | — | — |
| 2005-07-07 | $13.41 | $13.41 | 49,900 | — | — |
| 2005-07-06 | $13.48 | $13.48 | 109,100 | — | — |
| 2005-07-05 | $13.31 | $13.31 | 70,200 | — | — |
| 2005-07-01 | $13.15 | $13.15 | 43,800 | — | — |
| 2005-06-30 | $13.10 | $13.10 | 117,300 | — | — |
| 2005-06-29 | $12.95 | $12.95 | 47,800 | — | — |
| 2005-06-28 | $12.92 | $12.92 | 44,300 | — | — |
| 2005-06-27 | $12.71 | $12.71 | 50,500 | — | — |
| 2005-06-24 | $12.75 | $12.75 | 239,400 | — | — |
| 2005-06-23 | $12.95 | $12.95 | 71,200 | — | — |
| 2005-06-22 | $13.16 | $13.16 | 92,400 | — | — |
| 2005-06-21 | $12.98 | $12.98 | 100,400 | — | — |
| 2005-06-20 | $12.98 | $12.98 | 86,700 | — | — |
| 2005-06-17 | $13.00 | $13.00 | 107,000 | — | — |
| 2005-06-16 | $12.96 | $12.96 | 118,700 | — | — |
| 2005-06-15 | $12.66 | $12.66 | 63,200 | — | — |
| 2005-06-14 | $12.57 | $12.57 | 36,700 | — | — |
| 2005-06-13 | $12.47 | $12.47 | 43,800 | — | — |
| 2005-06-10 | $12.53 | $12.53 | 59,600 | — | — |
| 2005-06-09 | $12.04 | $12.04 | 238,400 | — | — |
| 2005-06-08 | $11.42 | $11.42 | 47,100 | — | — |
| 2005-06-07 | $11.41 | $11.41 | 60,900 | — | — |
| 2005-06-06 | $11.68 | $11.68 | 259,300 | — | — |
| 2005-06-03 | $11.75 | $11.75 | 50,500 | — | — |
| 2005-06-02 | $11.92 | $11.92 | 89,600 | — | — |
| 2005-06-01 | $11.71 | $11.71 | 72,800 | — | — |
| 2005-05-31 | $11.74 | $11.74 | 61,200 | — | — |
| 2005-05-27 | $11.91 | $11.91 | 166,700 | — | — |
| 2005-05-26 | $12.33 | $12.33 | 150,200 | — | — |
| 2005-05-25 | $11.79 | $11.79 | 65,800 | — | — |
| 2005-05-24 | $11.46 | $11.46 | 104,700 | — | — |
| 2005-05-23 | $12.08 | $12.08 | 56,100 | — | — |
| 2005-05-20 | $12.50 | $12.50 | 73,600 | — | — |
| 2005-05-19 | $12.53 | $12.53 | 80,500 | — | — |
| 2005-05-18 | $12.56 | $12.56 | 83,900 | — | — |
| 2005-05-17 | $12.98 | $12.98 | 53,500 | — | — |
| 2005-05-16 | $12.97 | $12.97 | 67,000 | — | — |
| 2005-05-13 | $12.22 | $12.22 | 79,800 | — | — |
| 2005-05-12 | $12.08 | $12.08 | 119,500 | — | — |
| 2005-05-11 | $12.00 | $12.00 | 75,900 | — | — |
| 2005-05-10 | $12.15 | $12.15 | 88,300 | — | — |
| 2005-05-09 | $12.75 | $12.75 | 115,900 | — | — |
| 2005-05-06 | $13.15 | $13.15 | 54,200 | — | — |
| 2005-05-05 | $13.15 | $13.15 | 41,200 | — | — |
| 2005-05-04 | $12.95 | $12.95 | 97,500 | — | — |
| 2005-05-03 | $12.77 | $12.77 | 121,800 | — | — |
| 2005-05-02 | $12.91 | $12.91 | 98,300 | — | — |
| 2005-04-29 | $13.23 | $13.23 | 50,700 | — | — |
| 2005-04-28 | $13.02 | $13.02 | 45,300 | — | — |
| 2005-04-27 | $13.24 | $13.24 | 60,700 | — | — |
| 2005-04-26 | $12.97 | $12.97 | 114,800 | — | — |
| 2005-04-25 | $13.40 | $13.40 | 157,900 | — | — |
| 2005-04-22 | $13.44 | $13.44 | 263,700 | — | — |
| 2005-04-21 | $13.16 | $13.16 | 67,000 | — | — |
| 2005-04-20 | $13.08 | $13.08 | 149,400 | — | — |
| 2005-04-19 | $13.90 | $13.90 | 71,100 | — | — |
| 2005-04-18 | $13.21 | $13.21 | 51,100 | — | — |
| 2005-04-15 | $13.25 | $13.25 | 103,300 | — | — |
| 2005-04-14 | $13.44 | $13.44 | 59,700 | — | — |
| 2005-04-13 | $13.60 | $13.60 | 41,200 | — | — |
| 2005-04-12 | $13.84 | $13.84 | 83,900 | — | — |
| 2005-04-11 | $13.55 | $13.55 | 85,900 | — | — |
| 2005-04-08 | $13.90 | $13.90 | 144,100 | — | — |
| 2005-04-07 | $13.76 | $13.76 | 251,700 | — | — |
| 2005-04-06 | $13.52 | $13.52 | 309,600 | — | — |
| 2005-04-05 | $13.00 | $13.00 | 190,100 | — | — |
| 2005-04-04 | $13.44 | $13.44 | 73,500 | — | — |
| 2005-04-01 | $13.31 | $13.31 | 277,700 | — | — |
| 2005-03-31 | $14.00 | $14.00 | 126,800 | — | — |
| 2005-03-30 | $13.84 | $13.84 | 31,800 | — | — |
| 2005-03-29 | $13.55 | $13.55 | 61,400 | — | — |
| 2005-03-28 | $13.55 | $13.55 | 173,700 | — | — |
| 2005-03-24 | $13.66 | $13.66 | 35,800 | — | — |
| 2005-03-23 | $13.65 | $13.65 | 31,700 | — | — |
| 2005-03-22 | $13.61 | $13.61 | 54,300 | — | — |
| 2005-03-21 | $13.43 | $13.43 | 37,500 | — | — |
| 2005-03-18 | $13.25 | $13.25 | 116,200 | — | — |
| 2005-03-17 | $13.92 | $13.92 | 40,800 | — | — |
| 2005-03-16 | $13.67 | $13.67 | 101,500 | — | — |
| 2005-03-15 | $13.93 | $13.93 | 65,100 | — | — |
| 2005-03-14 | $13.97 | $13.97 | 74,600 | — | — |
| 2005-03-11 | $13.87 | $13.87 | 91,600 | — | — |
| 2005-03-10 | $13.80 | $13.80 | 185,100 | — | — |
| 2005-03-09 | $13.72 | $13.72 | 50,900 | — | — |
| 2005-03-08 | $13.60 | $13.60 | 84,800 | — | — |
| 2005-03-07 | $13.92 | $13.92 | 58,300 | — | — |
| 2005-03-04 | $13.89 | $13.89 | 106,300 | — | — |
| 2005-03-03 | $13.70 | $13.70 | 138,900 | — | — |
| 2005-03-02 | $13.98 | $13.98 | 128,800 | — | — |
| 2005-03-01 | $13.79 | $13.79 | 75,800 | — | — |
| 2005-02-28 | $13.50 | $13.50 | 95,000 | — | — |
| 2005-02-25 | $13.61 | $13.61 | 152,300 | — | — |
| 2005-02-24 | $13.42 | $13.42 | 61,000 | — | — |
| 2005-02-23 | $13.50 | $13.50 | 121,200 | — | — |
| 2005-02-22 | $13.29 | $13.29 | 125,200 | — | — |
| 2005-02-18 | $13.65 | $13.65 | 52,400 | — | — |
| 2005-02-17 | $13.60 | $13.60 | 59,800 | — | — |
| 2005-02-16 | $13.77 | $13.77 | 37,800 | — | — |
| 2005-02-15 | $13.80 | $13.80 | 69,300 | — | — |
| 2005-02-14 | $13.78 | $13.78 | 35,900 | — | — |
| 2005-02-11 | $13.74 | $13.74 | 53,100 | — | — |
| 2005-02-10 | $13.97 | $13.97 | 89,900 | — | — |
| 2005-02-09 | $13.87 | $13.87 | 249,500 | — | — |
| 2005-02-08 | $13.67 | $13.67 | 140,200 | — | — |
| 2005-02-07 | $13.46 | $13.46 | 128,900 | — | — |
| 2005-02-04 | $13.87 | $13.87 | 102,300 | — | — |
| 2005-02-03 | $13.79 | $13.79 | 89,800 | — | — |
| 2005-02-02 | $13.32 | $13.32 | 226,000 | — | — |
| 2005-02-01 | $13.42 | $13.42 | 254,500 | — | — |
| 2005-01-31 | $14.53 | $14.53 | 53,800 | — | — |
| 2005-01-28 | $14.38 | $14.38 | 88,600 | — | — |
| 2005-01-27 | $14.27 | $14.27 | 85,700 | — | — |
| 2005-01-26 | $14.75 | $14.75 | 92,100 | — | — |
| 2005-01-25 | $14.20 | $14.20 | 47,500 | — | — |
| 2005-01-24 | $14.38 | $14.38 | 53,300 | — | — |
| 2005-01-21 | $15.01 | $15.01 | 62,800 | — | — |
| 2005-01-20 | $15.03 | $15.03 | 91,200 | — | — |
| 2005-01-19 | $14.84 | $14.84 | 77,100 | — | — |
| 2005-01-18 | $15.04 | $15.04 | 87,400 | — | — |
| 2005-01-14 | $14.90 | $14.90 | 23,500 | — | — |
| 2005-01-13 | $14.69 | $14.69 | 76,000 | — | — |
| 2005-01-12 | $14.64 | $14.64 | 117,100 | — | — |
| 2005-01-11 | $14.84 | $14.84 | 34,300 | — | — |
| 2005-01-10 | $15.12 | $15.12 | 78,800 | — | — |
| 2005-01-07 | $14.82 | $14.82 | 55,400 | — | — |
| 2005-01-06 | $14.76 | $14.76 | 64,900 | — | — |
| 2005-01-05 | $15.00 | $15.00 | 141,200 | — | — |
| 2005-01-04 | $15.57 | $15.57 | 151,400 | — | — |
| 2005-01-03 | $16.15 | $16.15 | 114,200 | — | — |