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
- 1991-12-17 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 | $14.91 | $15.31 | 351,400 | — | — |
| 2005-12-29 | $15.12 | $15.52 | 463,400 | — | — |
| 2005-12-28 | $15.03 | $15.43 | 292,400 | — | — |
| 2005-12-27 | $14.98 | $15.38 | 299,700 | — | — |
| 2005-12-23 | $14.96 | $15.36 | 200,900 | — | — |
| 2005-12-22 | $14.87 | $15.27 | 291,800 | — | — |
| 2005-12-21 | $14.72 | $15.11 | 442,500 | — | — |
| 2005-12-20 | $14.43 | $14.82 | 375,700 | — | — |
| 2005-12-19 | $14.25 | $14.63 | 407,100 | — | — |
| 2005-12-16 | $14.47 | $14.86 | 1,143,400 | — | — |
| 2005-12-15 | $14.59 | $14.98 | 468,700 | — | — |
| 2005-12-14 | $14.89 | $15.29 | 229,300 | — | — |
| 2005-12-13 | $14.95 | $15.35 | 190,200 | — | — |
| 2005-12-12 | $14.98 | $15.38 | 348,100 | — | — |
| 2005-12-09 | $14.94 | $15.34 | 240,700 | — | — |
| 2005-12-08 | $14.75 | $15.14 | 257,800 | — | — |
| 2005-12-07 | $14.67 | $15.06 | 391,400 | — | — |
| 2005-12-06 | $14.77 | $15.16 | 372,700 | — | — |
| 2005-12-05 | $14.95 | $15.35 | 356,600 | — | — |
| 2005-12-02 | $14.96 | $15.36 | 334,100 | — | — |
| 2005-12-01 | $14.89 | $15.29 | 441,900 | — | — |
| 2005-11-30 | $14.51 | $14.90 | 468,700 | — | — |
| 2005-11-29 | $14.31 | $14.69 | 364,500 | — | — |
| 2005-11-28 | $14.27 | $14.65 | 426,300 | — | — |
| 2005-11-25 | $14.32 | $14.70 | 140,500 | — | — |
| 2005-11-23 | $14.35 | $14.73 | 232,700 | — | — |
| 2005-11-22 | $14.25 | $14.63 | 272,100 | — | — |
| 2005-11-21 | $14.36 | $14.70 | 493,900 | — | — |
| 2005-11-18 | $14.28 | $14.62 | 475,000 | — | — |
| 2005-11-17 | $14.15 | $14.48 | 688,900 | — | — |
| 2005-11-16 | $14.00 | $14.33 | 507,600 | — | — |
| 2005-11-15 | $14.00 | $14.33 | 593,900 | — | — |
| 2005-11-14 | $14.13 | $14.46 | 978,400 | — | — |
| 2005-11-11 | $14.28 | $14.62 | 554,200 | — | — |
| 2005-11-10 | $14.38 | $14.72 | 915,300 | — | — |
| 2005-11-09 | $14.40 | $14.74 | 731,100 | — | — |
| 2005-11-08 | $14.49 | $14.83 | 600,900 | — | — |
| 2005-11-07 | $14.57 | $14.91 | 747,500 | — | — |
| 2005-11-04 | $14.48 | $14.82 | 1,105,200 | — | — |
| 2005-11-03 | $14.54 | $14.88 | 1,085,900 | — | — |
| 2005-11-02 | $14.30 | $14.64 | 1,236,800 | — | — |
| 2005-11-01 | $13.60 | $13.92 | 1,069,900 | — | — |
| 2005-10-31 | $13.37 | $13.69 | 1,067,900 | — | — |
| 2005-10-28 | $13.22 | $13.53 | 631,300 | — | — |
| 2005-10-27 | $13.28 | $13.59 | 714,900 | — | — |
| 2005-10-26 | $12.86 | $13.16 | 551,700 | — | — |
| 2005-10-25 | $12.95 | $13.26 | 466,200 | — | — |
| 2005-10-24 | $12.99 | $13.30 | 491,800 | — | — |
| 2005-10-21 | $12.99 | $13.30 | 563,500 | — | — |
| 2005-10-20 | $12.95 | $13.26 | 564,600 | — | — |
| 2005-10-19 | $13.09 | $13.40 | 678,400 | — | — |
| 2005-10-18 | $13.06 | $13.37 | 457,600 | — | — |
| 2005-10-17 | $13.13 | $13.44 | 470,500 | — | — |
| 2005-10-14 | $13.25 | $13.56 | 407,300 | — | — |
| 2005-10-13 | $13.13 | $13.44 | 610,800 | — | — |
| 2005-10-12 | $13.17 | $13.48 | 660,100 | — | — |
| 2005-10-11 | $13.45 | $13.77 | 903,200 | — | — |
| 2005-10-10 | $13.61 | $13.93 | 548,100 | — | — |
| 2005-10-07 | $13.74 | $14.06 | 569,100 | — | — |
| 2005-10-06 | $13.64 | $13.96 | 588,800 | — | — |
| 2005-10-05 | $13.83 | $14.16 | 626,400 | — | — |
| 2005-10-04 | $14.23 | $14.57 | 346,700 | — | — |
| 2005-10-03 | $14.25 | $14.59 | 568,500 | — | — |
| 2005-09-30 | $14.31 | $14.65 | 533,500 | — | — |
| 2005-09-29 | $14.39 | $14.73 | 605,000 | — | — |
| 2005-09-28 | $13.91 | $14.24 | 433,400 | — | — |
| 2005-09-27 | $13.96 | $14.29 | 847,000 | — | — |
| 2005-09-26 | $13.98 | $14.31 | 795,700 | — | — |
| 2005-09-23 | $14.11 | $14.44 | 589,200 | — | — |
| 2005-09-22 | $14.26 | $14.60 | 629,400 | — | — |
| 2005-09-21 | $14.19 | $14.53 | 640,200 | — | — |
| 2005-09-20 | $14.47 | $14.81 | 394,500 | — | — |
| 2005-09-19 | $14.45 | $14.79 | 791,500 | — | — |
| 2005-09-16 | $14.73 | $15.08 | 1,384,100 | — | — |
| 2005-09-15 | $14.52 | $14.86 | 826,000 | — | — |
| 2005-09-14 | $14.58 | $14.92 | 606,500 | — | — |
| 2005-09-13 | $14.69 | $15.04 | 706,700 | — | — |
| 2005-09-12 | $14.96 | $15.31 | 868,700 | — | — |
| 2005-09-09 | $14.96 | $15.31 | 729,300 | — | — |
| 2005-09-08 | $15.00 | $15.35 | 1,160,000 | — | — |
| 2005-09-07 | $15.10 | $15.46 | 2,116,800 | — | — |
| 2005-09-06 | $14.96 | $15.31 | 674,000 | — | — |
| 2005-09-02 | $14.75 | $15.10 | 851,100 | — | — |
| 2005-09-01 | $14.03 | $14.36 | 645,000 | — | — |
| 2005-08-31 | $14.33 | $14.67 | 482,300 | — | — |
| 2005-08-30 | $13.98 | $14.31 | 644,100 | — | — |
| 2005-08-29 | $13.89 | $14.22 | 416,800 | — | — |
| 2005-08-26 | $13.60 | $13.92 | 440,800 | — | — |
| 2005-08-25 | $13.67 | $13.99 | 523,700 | — | — |
| 2005-08-24 | $13.39 | $13.71 | 327,300 | — | — |
| 2005-08-23 | $13.48 | $13.76 | 520,600 | — | — |
| 2005-08-22 | $13.68 | $13.96 | 336,800 | — | — |
| 2005-08-19 | $13.60 | $13.88 | 350,500 | — | — |
| 2005-08-18 | $13.69 | $13.97 | 384,700 | — | — |
| 2005-08-17 | $13.78 | $14.06 | 558,300 | — | — |
| 2005-08-16 | $13.50 | $13.78 | 366,100 | — | — |
| 2005-08-15 | $13.71 | $13.99 | 567,700 | — | — |
| 2005-08-12 | $13.65 | $13.93 | 321,800 | — | — |
| 2005-08-11 | $13.74 | $14.02 | 512,700 | — | — |
| 2005-08-10 | $13.54 | $13.82 | 354,600 | — | — |
| 2005-08-09 | $13.76 | $14.04 | 208,500 | — | — |
| 2005-08-08 | $13.72 | $14.00 | 548,200 | — | — |
| 2005-08-05 | $13.88 | $14.17 | 474,300 | — | — |
| 2005-08-04 | $14.01 | $14.30 | 441,600 | — | — |
| 2005-08-03 | $14.22 | $14.51 | 421,100 | — | — |
| 2005-08-02 | $14.28 | $14.57 | 529,500 | — | — |
| 2005-08-01 | $13.97 | $14.26 | 374,600 | — | — |
| 2005-07-29 | $13.90 | $14.19 | 325,000 | — | — |
| 2005-07-28 | $13.99 | $14.28 | 447,900 | — | — |
| 2005-07-27 | $13.97 | $14.26 | 834,000 | — | — |
| 2005-07-26 | $14.05 | $14.34 | 369,400 | — | — |
| 2005-07-25 | $14.00 | $14.29 | 432,900 | — | — |
| 2005-07-22 | $14.14 | $14.43 | 514,600 | — | — |
| 2005-07-21 | $14.10 | $14.39 | 557,700 | — | — |
| 2005-07-20 | $14.11 | $14.40 | 635,700 | — | — |
| 2005-07-19 | $13.92 | $14.21 | 393,800 | — | — |
| 2005-07-18 | $13.71 | $13.99 | 629,500 | — | — |
| 2005-07-15 | $13.81 | $14.09 | 431,100 | — | — |
| 2005-07-14 | $13.72 | $14.00 | 326,300 | — | — |
| 2005-07-13 | $13.71 | $13.99 | 400,200 | — | — |
| 2005-07-12 | $13.67 | $13.95 | 399,500 | — | — |
| 2005-07-11 | $14.00 | $14.29 | 572,900 | — | — |
| 2005-07-08 | $13.88 | $14.17 | 711,700 | — | — |
| 2005-07-07 | $13.65 | $13.93 | 430,900 | — | — |
| 2005-07-06 | $13.94 | $14.23 | 705,600 | — | — |
| 2005-07-05 | $13.88 | $14.17 | 866,100 | — | — |
| 2005-07-01 | $13.89 | $14.18 | 489,600 | — | — |
| 2005-06-30 | $13.94 | $14.23 | 580,300 | — | — |
| 2005-06-29 | $13.99 | $14.28 | 621,800 | — | — |
| 2005-06-28 | $13.84 | $14.12 | 551,200 | — | — |
| 2005-06-27 | $13.82 | $14.10 | 793,200 | — | — |
| 2005-06-24 | $14.19 | $14.48 | 1,367,300 | — | — |
| 2005-06-23 | $13.90 | $14.19 | 897,200 | — | — |
| 2005-06-22 | $14.50 | $14.80 | 853,500 | — | — |
| 2005-06-21 | $14.79 | $15.09 | 471,200 | — | — |
| 2005-06-20 | $14.73 | $15.03 | 453,200 | — | — |
| 2005-06-17 | $14.89 | $15.20 | 947,900 | — | — |
| 2005-06-16 | $14.69 | $14.99 | 763,100 | — | — |
| 2005-06-15 | $14.43 | $14.73 | 659,000 | — | — |
| 2005-06-14 | $14.41 | $14.71 | 1,034,000 | — | — |
| 2005-06-13 | $14.13 | $14.42 | 686,700 | — | — |
| 2005-06-10 | $14.07 | $14.36 | 981,900 | — | — |
| 2005-06-09 | $14.20 | $14.49 | 684,900 | — | — |
| 2005-06-08 | $14.34 | $14.64 | 597,100 | — | — |
| 2005-06-07 | $14.64 | $14.94 | 575,500 | — | — |
| 2005-06-06 | $14.96 | $15.27 | 815,900 | — | — |
| 2005-06-03 | $15.08 | $15.39 | 661,300 | — | — |
| 2005-06-02 | $15.64 | $15.96 | 578,300 | — | — |
| 2005-06-01 | $15.61 | $15.93 | 690,800 | — | — |
| 2005-05-31 | $15.54 | $15.86 | 1,740,400 | — | — |
| 2005-05-27 | $15.84 | $16.17 | 767,100 | — | — |
| 2005-05-26 | $15.44 | $15.76 | 565,000 | — | — |
| 2005-05-25 | $15.28 | $15.59 | 844,200 | — | — |
| 2005-05-24 | $15.58 | $15.86 | 733,500 | — | — |
| 2005-05-23 | $15.89 | $16.18 | 387,100 | — | — |
| 2005-05-20 | $15.80 | $16.08 | 603,100 | — | — |
| 2005-05-19 | $15.79 | $16.07 | 567,400 | — | — |
| 2005-05-18 | $15.89 | $16.18 | 483,500 | — | — |
| 2005-05-17 | $15.84 | $16.12 | 486,300 | — | — |
| 2005-05-16 | $15.90 | $16.19 | 556,900 | — | — |
| 2005-05-13 | $15.80 | $16.08 | 1,253,800 | — | — |
| 2005-05-12 | $16.24 | $16.53 | 697,100 | — | — |
| 2005-05-11 | $16.51 | $16.81 | 808,000 | — | — |
| 2005-05-10 | $17.03 | $17.34 | 602,000 | — | — |
| 2005-05-09 | $17.09 | $17.40 | 774,500 | — | — |
| 2005-05-06 | $17.41 | $17.72 | 508,400 | — | — |
| 2005-05-05 | $17.67 | $17.99 | 692,100 | — | — |
| 2005-05-04 | $18.19 | $18.52 | 285,100 | — | — |
| 2005-05-03 | $18.05 | $18.37 | 504,100 | — | — |
| 2005-05-02 | $18.26 | $18.59 | 313,300 | — | — |
| 2005-04-29 | $18.32 | $18.65 | 326,400 | — | — |
| 2005-04-28 | $17.91 | $18.23 | 415,600 | — | — |
| 2005-04-27 | $18.28 | $18.61 | 319,100 | — | — |
| 2005-04-26 | $18.05 | $18.37 | 370,100 | — | — |
| 2005-04-25 | $18.27 | $18.60 | 528,700 | — | — |
| 2005-04-22 | $18.20 | $18.53 | 539,500 | — | — |
| 2005-04-21 | $18.60 | $18.93 | 394,600 | — | — |
| 2005-04-20 | $18.55 | $18.88 | 627,900 | — | — |
| 2005-04-19 | $19.05 | $19.39 | 584,700 | — | — |
| 2005-04-18 | $18.85 | $19.19 | 650,400 | — | — |
| 2005-04-15 | $18.91 | $19.25 | 297,900 | — | — |
| 2005-04-14 | $19.00 | $19.34 | 233,200 | — | — |
| 2005-04-13 | $19.00 | $19.34 | 600,200 | — | — |
| 2005-04-12 | $19.11 | $19.45 | 437,200 | — | — |
| 2005-04-11 | $18.98 | $19.32 | 427,000 | — | — |
| 2005-04-08 | $18.99 | $19.33 | 610,700 | — | — |
| 2005-04-07 | $19.31 | $19.66 | 419,000 | — | — |
| 2005-04-06 | $19.43 | $19.78 | 598,600 | — | — |
| 2005-04-05 | $19.00 | $19.34 | 386,600 | — | — |
| 2005-04-04 | $18.88 | $19.22 | 361,300 | — | — |
| 2005-04-01 | $18.89 | $19.23 | 297,800 | — | — |
| 2005-03-31 | $19.15 | $19.49 | 424,600 | — | — |
| 2005-03-30 | $19.27 | $19.62 | 340,200 | — | — |
| 2005-03-29 | $18.79 | $19.13 | 646,300 | — | — |
| 2005-03-28 | $19.24 | $19.59 | 610,600 | — | — |
| 2005-03-24 | $19.60 | $19.95 | 349,700 | — | — |
| 2005-03-23 | $19.51 | $19.86 | 554,300 | — | — |
| 2005-03-22 | $19.64 | $19.99 | 496,700 | — | — |
| 2005-03-21 | $19.74 | $20.09 | 881,200 | — | — |
| 2005-03-18 | $19.66 | $20.01 | 1,953,300 | — | — |
| 2005-03-17 | $19.31 | $19.66 | 1,037,100 | — | — |
| 2005-03-16 | $18.86 | $19.20 | 729,800 | — | — |
| 2005-03-15 | $18.72 | $19.06 | 1,065,400 | — | — |
| 2005-03-14 | $18.36 | $18.69 | 807,100 | — | — |
| 2005-03-11 | $17.73 | $18.05 | 392,400 | — | — |
| 2005-03-10 | $17.51 | $17.82 | 485,500 | — | — |
| 2005-03-09 | $17.64 | $17.96 | 498,000 | — | — |
| 2005-03-08 | $17.52 | $17.83 | 437,400 | — | — |
| 2005-03-07 | $17.65 | $17.97 | 586,000 | — | — |
| 2005-03-04 | $17.25 | $17.56 | 488,300 | — | — |
| 2005-03-03 | $17.30 | $17.61 | 532,200 | — | — |
| 2005-03-02 | $17.42 | $17.73 | 328,600 | — | — |
| 2005-03-01 | $17.39 | $17.70 | 497,800 | — | — |
| 2005-02-28 | $17.57 | $17.89 | 499,700 | — | — |
| 2005-02-25 | $17.79 | $18.11 | 615,800 | — | — |
| 2005-02-24 | $17.58 | $17.90 | 436,300 | — | — |
| 2005-02-23 | $17.60 | $17.92 | 348,000 | — | — |
| 2005-02-22 | $17.69 | $17.97 | 536,300 | — | — |
| 2005-02-18 | $18.11 | $18.39 | 636,700 | — | — |
| 2005-02-17 | $17.91 | $18.19 | 1,178,400 | — | — |
| 2005-02-16 | $17.78 | $18.06 | 809,700 | — | — |
| 2005-02-15 | $17.26 | $17.53 | 411,400 | — | — |
| 2005-02-14 | $17.48 | $17.75 | 567,100 | — | — |
| 2005-02-11 | $17.33 | $17.60 | 439,300 | — | — |
| 2005-02-10 | $17.40 | $17.67 | 915,200 | — | — |
| 2005-02-09 | $17.47 | $17.74 | 488,300 | — | — |
| 2005-02-08 | $17.53 | $17.80 | 432,300 | — | — |
| 2005-02-07 | $17.44 | $17.71 | 456,500 | — | — |
| 2005-02-04 | $17.50 | $17.77 | 619,700 | — | — |
| 2005-02-03 | $17.42 | $17.69 | 995,900 | — | — |
| 2005-02-02 | $17.68 | $17.96 | 1,137,300 | — | — |
| 2005-02-01 | $17.92 | $18.20 | 2,248,300 | — | — |
| 2005-01-31 | $17.15 | $17.42 | 925,600 | — | — |
| 2005-01-28 | $17.41 | $17.68 | 670,900 | — | — |
| 2005-01-27 | $17.40 | $17.67 | 591,500 | — | — |
| 2005-01-26 | $17.38 | $17.65 | 521,000 | — | — |
| 2005-01-25 | $17.30 | $17.57 | 570,900 | — | — |
| 2005-01-24 | $17.31 | $17.58 | 670,000 | — | — |
| 2005-01-21 | $17.20 | $17.47 | 686,100 | — | — |
| 2005-01-20 | $17.15 | $17.42 | 490,800 | — | — |
| 2005-01-19 | $17.13 | $17.40 | 711,700 | — | — |
| 2005-01-18 | $17.14 | $17.41 | 851,900 | — | — |
| 2005-01-14 | $16.81 | $17.07 | 682,600 | — | — |
| 2005-01-13 | $16.41 | $16.67 | 521,700 | — | — |
| 2005-01-12 | $16.51 | $16.77 | 439,300 | — | — |
| 2005-01-11 | $16.35 | $16.61 | 583,600 | — | — |
| 2005-01-10 | $16.36 | $16.62 | 487,400 | — | — |
| 2005-01-07 | $16.25 | $16.50 | 548,200 | — | — |
| 2005-01-06 | $16.50 | $16.76 | 445,900 | — | — |
| 2005-01-05 | $16.42 | $16.68 | 409,200 | — | — |
| 2005-01-04 | $16.55 | $16.81 | 674,100 | — | — |
| 2005-01-03 | $16.99 | $17.26 | 797,400 | — | — |