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
- 2002-11-08 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 | $15.48 | $15.48 | 311,700 | — | — |
| 2005-12-29 | $15.46 | $15.46 | 312,600 | — | — |
| 2005-12-28 | $15.45 | $15.45 | 145,500 | — | — |
| 2005-12-27 | $15.39 | $15.39 | 366,300 | — | — |
| 2005-12-23 | $15.38 | $15.38 | 256,800 | — | — |
| 2005-12-22 | $15.42 | $15.42 | 244,200 | — | — |
| 2005-12-21 | $15.38 | $15.38 | 1,160,700 | — | — |
| 2005-12-20 | $15.26 | $15.26 | 487,800 | — | — |
| 2005-12-19 | $15.26 | $15.26 | 694,500 | — | — |
| 2005-12-16 | $15.60 | $15.60 | 1,362,900 | — | — |
| 2005-12-15 | $15.93 | $15.93 | 881,100 | — | — |
| 2005-12-14 | $16.01 | $16.01 | 1,182,600 | — | — |
| 2005-12-13 | $15.69 | $15.69 | 1,737,000 | — | — |
| 2005-12-12 | $15.09 | $15.09 | 546,300 | — | — |
| 2005-12-09 | $15.15 | $15.15 | 680,700 | — | — |
| 2005-12-08 | $14.83 | $14.83 | 736,200 | — | — |
| 2005-12-07 | $15.14 | $15.14 | 933,900 | — | — |
| 2005-12-06 | $15.17 | $15.17 | 3,140,700 | — | — |
| 2005-12-05 | $14.14 | $14.14 | 2,502,300 | — | — |
| 2005-12-02 | $13.03 | $13.03 | 388,500 | — | — |
| 2005-12-01 | $13.07 | $13.07 | 790,500 | — | — |
| 2005-11-30 | $12.77 | $12.77 | 522,000 | — | — |
| 2005-11-29 | $12.91 | $12.91 | 606,600 | — | — |
| 2005-11-28 | $12.73 | $12.73 | 888,600 | — | — |
| 2005-11-25 | $12.75 | $12.75 | 136,800 | — | — |
| 2005-11-23 | $12.74 | $12.74 | 355,500 | — | — |
| 2005-11-22 | $12.69 | $12.69 | 1,105,200 | — | — |
| 2005-11-21 | $12.67 | $12.67 | 692,100 | — | — |
| 2005-11-18 | $12.81 | $12.81 | 677,400 | — | — |
| 2005-11-17 | $12.44 | $12.44 | 867,300 | — | — |
| 2005-11-16 | $12.20 | $12.20 | 742,500 | — | — |
| 2005-11-15 | $12.26 | $12.26 | 577,800 | — | — |
| 2005-11-14 | $12.50 | $12.50 | 707,700 | — | — |
| 2005-11-11 | $12.37 | $12.37 | 999,000 | — | — |
| 2005-11-10 | $12.13 | $12.13 | 850,200 | — | — |
| 2005-11-09 | $12.07 | $12.07 | 1,179,000 | — | — |
| 2005-11-08 | $12.07 | $12.07 | 1,655,400 | — | — |
| 2005-11-07 | $11.90 | $11.90 | 1,203,900 | — | — |
| 2005-11-04 | $11.82 | $11.82 | 1,341,300 | — | — |
| 2005-11-03 | $11.83 | $11.83 | 1,604,400 | — | — |
| 2005-11-02 | $12.11 | $12.11 | 3,315,000 | — | — |
| 2005-11-01 | $12.22 | $12.22 | 7,982,700 | — | — |
| 2005-10-31 | $12.97 | $12.97 | 711,300 | — | — |
| 2005-10-28 | $12.67 | $12.67 | 1,419,300 | — | — |
| 2005-10-27 | $12.38 | $12.38 | 1,067,100 | — | — |
| 2005-10-26 | $12.83 | $12.83 | 1,601,100 | — | — |
| 2005-10-25 | $13.60 | $13.60 | 398,700 | — | — |
| 2005-10-24 | $13.73 | $13.73 | 449,400 | — | — |
| 2005-10-21 | $13.47 | $13.47 | 636,600 | — | — |
| 2005-10-20 | $13.31 | $13.31 | 291,000 | — | — |
| 2005-10-19 | $13.40 | $13.40 | 401,700 | — | — |
| 2005-10-18 | $13.15 | $13.15 | 368,400 | — | — |
| 2005-10-17 | $13.16 | $13.16 | 500,400 | — | — |
| 2005-10-14 | $13.46 | $13.46 | 370,800 | — | — |
| 2005-10-13 | $12.95 | $12.95 | 1,154,100 | — | — |
| 2005-10-12 | $13.51 | $13.51 | 381,600 | — | — |
| 2005-10-11 | $13.79 | $13.79 | 362,700 | — | — |
| 2005-10-10 | $13.92 | $13.92 | 207,000 | — | — |
| 2005-10-07 | $13.90 | $13.90 | 158,100 | — | — |
| 2005-10-06 | $13.62 | $13.62 | 401,100 | — | — |
| 2005-10-05 | $13.90 | $13.90 | 360,000 | — | — |
| 2005-10-04 | $14.04 | $14.04 | 603,900 | — | — |
| 2005-10-03 | $14.18 | $14.18 | 718,800 | — | — |
| 2005-09-30 | $14.39 | $14.39 | 469,200 | — | — |
| 2005-09-29 | $14.59 | $14.59 | 625,800 | — | — |
| 2005-09-28 | $14.60 | $14.60 | 1,266,600 | — | — |
| 2005-09-27 | $14.77 | $14.77 | 2,714,100 | — | — |
| 2005-09-26 | $14.05 | $14.05 | 355,200 | — | — |
| 2005-09-23 | $14.06 | $14.06 | 272,700 | — | — |
| 2005-09-22 | $13.75 | $13.75 | 359,100 | — | — |
| 2005-09-21 | $13.81 | $13.81 | 491,700 | — | — |
| 2005-09-20 | $14.27 | $14.27 | 295,800 | — | — |
| 2005-09-19 | $14.53 | $14.53 | 334,500 | — | — |
| 2005-09-16 | $14.53 | $14.53 | 453,300 | — | — |
| 2005-09-15 | $14.22 | $14.22 | 192,600 | — | — |
| 2005-09-14 | $13.98 | $13.98 | 302,400 | — | — |
| 2005-09-13 | $14.08 | $14.08 | 217,200 | — | — |
| 2005-09-12 | $14.22 | $14.22 | 528,300 | — | — |
| 2005-09-09 | $13.89 | $13.89 | 387,600 | — | — |
| 2005-09-08 | $13.85 | $13.85 | 304,200 | — | — |
| 2005-09-07 | $13.66 | $13.66 | 142,500 | — | — |
| 2005-09-06 | $13.62 | $13.62 | 167,100 | — | — |
| 2005-09-02 | $13.28 | $13.28 | 261,300 | — | — |
| 2005-09-01 | $13.48 | $13.48 | 248,400 | — | — |
| 2005-08-31 | $13.32 | $13.32 | 518,700 | — | — |
| 2005-08-30 | $13.11 | $13.11 | 283,200 | — | — |
| 2005-08-29 | $13.18 | $13.18 | 541,500 | — | — |
| 2005-08-26 | $13.28 | $13.28 | 351,600 | — | — |
| 2005-08-25 | $13.65 | $13.65 | 108,600 | — | — |
| 2005-08-24 | $13.69 | $13.69 | 218,700 | — | — |
| 2005-08-23 | $13.74 | $13.74 | 169,200 | — | — |
| 2005-08-22 | $13.75 | $13.75 | 192,300 | — | — |
| 2005-08-19 | $13.68 | $13.68 | 272,400 | — | — |
| 2005-08-18 | $13.78 | $13.78 | 442,500 | — | — |
| 2005-08-17 | $13.84 | $13.84 | 313,200 | — | — |
| 2005-08-16 | $13.91 | $13.91 | 167,100 | — | — |
| 2005-08-15 | $13.96 | $13.96 | 248,100 | — | — |
| 2005-08-12 | $13.83 | $13.83 | 192,300 | — | — |
| 2005-08-11 | $13.91 | $13.91 | 376,200 | — | — |
| 2005-08-10 | $13.67 | $13.67 | 359,400 | — | — |
| 2005-08-09 | $13.85 | $13.85 | 228,600 | — | — |
| 2005-08-08 | $13.91 | $13.91 | 367,200 | — | — |
| 2005-08-05 | $14.10 | $14.10 | 355,500 | — | — |
| 2005-08-04 | $13.98 | $13.98 | 205,200 | — | — |
| 2005-08-03 | $14.05 | $14.05 | 225,600 | — | — |
| 2005-08-02 | $14.18 | $14.18 | 317,700 | — | — |
| 2005-08-01 | $14.21 | $14.21 | 307,800 | — | — |
| 2005-07-29 | $14.07 | $14.07 | 340,500 | — | — |
| 2005-07-28 | $14.09 | $14.09 | 1,750,200 | — | — |
| 2005-07-27 | $14.04 | $14.04 | 3,601,500 | — | — |
| 2005-07-26 | $14.51 | $14.51 | 487,800 | — | — |
| 2005-07-25 | $14.23 | $14.23 | 430,800 | — | — |
| 2005-07-22 | $14.50 | $14.50 | 224,100 | — | — |
| 2005-07-21 | $14.45 | $14.45 | 306,300 | — | — |
| 2005-07-20 | $14.47 | $14.47 | 476,100 | — | — |
| 2005-07-19 | $14.41 | $14.41 | 329,100 | — | — |
| 2005-07-18 | $14.10 | $14.10 | 591,900 | — | — |
| 2005-07-15 | $14.03 | $14.03 | 342,300 | — | — |
| 2005-07-14 | $14.13 | $14.13 | 345,300 | — | — |
| 2005-07-13 | $14.17 | $14.17 | 406,500 | — | — |
| 2005-07-12 | $14.30 | $14.30 | 1,040,400 | — | — |
| 2005-07-11 | $14.55 | $14.55 | 1,160,700 | — | — |
| 2005-07-08 | $14.04 | $14.04 | 389,400 | — | — |
| 2005-07-07 | $14.04 | $14.04 | 402,600 | — | — |
| 2005-07-06 | $14.03 | $14.03 | 570,300 | — | — |
| 2005-07-05 | $14.00 | $14.00 | 497,100 | — | — |
| 2005-07-01 | $13.67 | $13.67 | 816,900 | — | — |
| 2005-06-30 | $14.01 | $14.01 | 671,400 | — | — |
| 2005-06-29 | $14.05 | $14.05 | 809,100 | — | — |
| 2005-06-28 | $14.00 | $14.00 | 2,001,300 | — | — |
| 2005-06-27 | $13.29 | $13.29 | 321,900 | — | — |
| 2005-06-24 | $13.19 | $13.19 | 593,700 | — | — |
| 2005-06-23 | $13.20 | $13.20 | 675,000 | — | — |
| 2005-06-22 | $13.18 | $13.18 | 285,900 | — | — |
| 2005-06-21 | $13.19 | $13.19 | 682,200 | — | — |
| 2005-06-20 | $13.12 | $13.12 | 917,100 | — | — |
| 2005-06-17 | $13.05 | $13.05 | 641,100 | — | — |
| 2005-06-16 | $13.31 | $13.31 | 1,086,300 | — | — |
| 2005-06-15 | $13.20 | $13.20 | 816,300 | — | — |
| 2005-06-14 | $13.00 | $13.00 | 424,800 | — | — |
| 2005-06-13 | $12.88 | $12.88 | 330,600 | — | — |
| 2005-06-10 | $12.77 | $12.77 | 147,300 | — | — |
| 2005-06-09 | $12.86 | $12.86 | 399,600 | — | — |
| 2005-06-08 | $12.50 | $12.50 | 450,000 | — | — |
| 2005-06-07 | $12.73 | $12.73 | 437,700 | — | — |
| 2005-06-06 | $12.79 | $12.79 | 814,200 | — | — |
| 2005-06-03 | $13.03 | $13.03 | 370,800 | — | — |
| 2005-06-02 | $13.08 | $13.08 | 294,300 | — | — |
| 2005-06-01 | $13.22 | $13.22 | 339,300 | — | — |
| 2005-05-31 | $13.14 | $13.14 | 566,100 | — | — |
| 2005-05-27 | $12.99 | $12.99 | 496,800 | — | — |
| 2005-05-26 | $13.12 | $13.12 | 609,300 | — | — |
| 2005-05-25 | $12.88 | $12.88 | 563,700 | — | — |
| 2005-05-24 | $12.80 | $12.80 | 693,000 | — | — |
| 2005-05-23 | $12.65 | $12.65 | 1,430,400 | — | — |
| 2005-05-20 | $12.18 | $12.18 | 286,500 | — | — |
| 2005-05-19 | $12.13 | $12.13 | 1,019,400 | — | — |
| 2005-05-18 | $11.73 | $11.73 | 676,800 | — | — |
| 2005-05-17 | $11.53 | $11.53 | 594,000 | — | — |
| 2005-05-16 | $11.63 | $11.63 | 513,000 | — | — |
| 2005-05-13 | $11.66 | $11.66 | 841,500 | — | — |
| 2005-05-12 | $11.78 | $11.78 | 300,300 | — | — |
| 2005-05-11 | $11.98 | $11.98 | 271,800 | — | — |
| 2005-05-10 | $12.04 | $12.04 | 312,600 | — | — |
| 2005-05-09 | $12.55 | $12.55 | 188,400 | — | — |
| 2005-05-06 | $12.40 | $12.40 | 182,400 | — | — |
| 2005-05-05 | $12.50 | $12.50 | 403,500 | — | — |
| 2005-05-04 | $12.40 | $12.40 | 338,700 | — | — |
| 2005-05-03 | $12.34 | $12.34 | 487,500 | — | — |
| 2005-05-02 | $12.04 | $12.04 | 665,100 | — | — |
| 2005-04-29 | $11.98 | $11.98 | 584,700 | — | — |
| 2005-04-28 | $11.93 | $11.93 | 354,000 | — | — |
| 2005-04-27 | $12.04 | $12.04 | 477,900 | — | — |
| 2005-04-26 | $12.03 | $12.03 | 548,100 | — | — |
| 2005-04-25 | $12.30 | $12.30 | 754,800 | — | — |
| 2005-04-22 | $11.92 | $11.92 | 2,509,500 | — | — |
| 2005-04-21 | $10.83 | $10.83 | 482,100 | — | — |
| 2005-04-20 | $10.78 | $10.78 | 1,054,500 | — | — |
| 2005-04-19 | $11.04 | $11.04 | 521,100 | — | — |
| 2005-04-18 | $10.92 | $10.92 | 972,300 | — | — |
| 2005-04-15 | $11.16 | $11.16 | 404,700 | — | — |
| 2005-04-14 | $11.27 | $11.27 | 420,000 | — | — |
| 2005-04-13 | $11.36 | $11.36 | 188,100 | — | — |
| 2005-04-12 | $11.56 | $11.56 | 363,300 | — | — |
| 2005-04-11 | $11.34 | $11.34 | 378,600 | — | — |
| 2005-04-08 | $11.43 | $11.43 | 488,400 | — | — |
| 2005-04-07 | $11.52 | $11.52 | 194,400 | — | — |
| 2005-04-06 | $11.60 | $11.60 | 607,800 | — | — |
| 2005-04-05 | $11.71 | $11.71 | 641,700 | — | — |
| 2005-04-04 | $11.53 | $11.53 | 742,800 | — | — |
| 2005-04-01 | $10.94 | $10.94 | 1,072,200 | — | — |
| 2005-03-31 | $11.34 | $11.34 | 424,500 | — | — |
| 2005-03-30 | $11.47 | $11.47 | 553,800 | — | — |
| 2005-03-29 | $11.33 | $11.33 | 539,700 | — | — |
| 2005-03-28 | $11.61 | $11.61 | 602,100 | — | — |
| 2005-03-24 | $11.22 | $11.22 | 806,700 | — | — |
| 2005-03-23 | $11.23 | $11.23 | 698,400 | — | — |
| 2005-03-22 | $11.53 | $11.53 | 500,700 | — | — |
| 2005-03-21 | $11.74 | $11.74 | 344,400 | — | — |
| 2005-03-18 | $11.84 | $11.84 | 857,400 | — | — |
| 2005-03-17 | $12.07 | $12.07 | 387,900 | — | — |
| 2005-03-16 | $12.05 | $12.05 | 421,500 | — | — |
| 2005-03-15 | $12.22 | $12.22 | 321,000 | — | — |
| 2005-03-14 | $12.28 | $12.28 | 566,400 | — | — |
| 2005-03-11 | $12.04 | $12.04 | 385,200 | — | — |
| 2005-03-10 | $12.15 | $12.15 | 296,700 | — | — |
| 2005-03-09 | $12.14 | $12.14 | 569,700 | — | — |
| 2005-03-08 | $12.03 | $12.03 | 720,000 | — | — |
| 2005-03-07 | $12.26 | $12.26 | 855,000 | — | — |
| 2005-03-04 | $12.55 | $12.55 | 537,900 | — | — |
| 2005-03-03 | $12.37 | $12.37 | 407,100 | — | — |
| 2005-03-02 | $12.48 | $12.48 | 351,600 | — | — |
| 2005-03-01 | $12.26 | $12.26 | 618,000 | — | — |
| 2005-02-28 | $12.58 | $12.58 | 529,800 | — | — |
| 2005-02-25 | $12.67 | $12.67 | 1,239,900 | — | — |
| 2005-02-24 | $12.98 | $12.98 | 420,000 | — | — |
| 2005-02-23 | $12.93 | $12.93 | 1,551,000 | — | — |
| 2005-02-22 | $12.36 | $12.36 | 1,120,500 | — | — |
| 2005-02-18 | $11.97 | $11.97 | 1,931,100 | — | — |
| 2005-02-17 | $11.98 | $11.98 | 981,600 | — | — |
| 2005-02-16 | $12.25 | $12.25 | 937,800 | — | — |
| 2005-02-15 | $12.93 | $12.93 | 627,600 | — | — |
| 2005-02-14 | $13.33 | $13.33 | 302,700 | — | — |
| 2005-02-11 | $13.01 | $13.01 | 1,507,500 | — | — |
| 2005-02-10 | $13.18 | $13.18 | 515,700 | — | — |
| 2005-02-09 | $13.51 | $13.51 | 622,500 | — | — |
| 2005-02-08 | $13.95 | $13.95 | 390,900 | — | — |
| 2005-02-07 | $13.71 | $13.71 | 403,800 | — | — |
| 2005-02-04 | $13.65 | $13.65 | 486,900 | — | — |
| 2005-02-03 | $13.86 | $13.86 | 256,800 | — | — |
| 2005-02-02 | $13.89 | $13.89 | 466,200 | — | — |
| 2005-02-01 | $13.84 | $13.84 | 523,200 | — | — |
| 2005-01-31 | $13.80 | $13.80 | 333,300 | — | — |
| 2005-01-28 | $13.34 | $13.34 | 460,800 | — | — |
| 2005-01-27 | $13.27 | $13.27 | 270,000 | — | — |
| 2005-01-26 | $13.00 | $13.00 | 211,800 | — | — |
| 2005-01-25 | $12.92 | $12.92 | 432,300 | — | — |
| 2005-01-24 | $12.95 | $12.95 | 478,200 | — | — |
| 2005-01-21 | $13.27 | $13.27 | 528,900 | — | — |
| 2005-01-20 | $13.14 | $13.14 | 567,300 | — | — |
| 2005-01-19 | $13.05 | $13.05 | 567,900 | — | — |
| 2005-01-18 | $12.70 | $12.70 | 251,400 | — | — |
| 2005-01-14 | $12.43 | $12.43 | 246,900 | — | — |
| 2005-01-13 | $12.29 | $12.29 | 425,400 | — | — |
| 2005-01-12 | $12.18 | $12.18 | 548,700 | — | — |
| 2005-01-11 | $12.32 | $12.32 | 303,300 | — | — |
| 2005-01-10 | $12.41 | $12.41 | 427,800 | — | — |
| 2005-01-07 | $12.29 | $12.29 | 484,500 | — | — |
| 2005-01-06 | $12.43 | $12.43 | 525,600 | — | — |
| 2005-01-05 | $12.42 | $12.42 | 423,000 | — | — |
| 2005-01-04 | $12.67 | $12.67 | 570,900 | — | — |
| 2005-01-03 | $13.13 | $13.13 | 982,800 | — | — |