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
- 1989-12-08 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 | $15.25 | $15.25 | 932,760 | — | — |
| 2005-12-29 | $15.38 | $15.38 | 624,120 | — | — |
| 2005-12-28 | $15.48 | $15.48 | 1,091,360 | — | — |
| 2005-12-27 | $15.40 | $15.40 | 948,040 | — | — |
| 2005-12-23 | $15.28 | $15.27 | 452,400 | — | — |
| 2005-12-22 | $15.15 | $15.15 | 1,472,320 | — | — |
| 2005-12-21 | $14.88 | $14.88 | 594,080 | — | — |
| 2005-12-20 | $14.60 | $14.60 | 1,045,360 | — | — |
| 2005-12-19 | $14.78 | $14.78 | 1,419,760 | — | — |
| 2005-12-16 | $15.35 | $15.35 | 1,886,720 | — | — |
| 2005-12-15 | $15.45 | $15.45 | 3,121,200 | — | — |
| 2005-12-14 | $14.20 | $14.20 | 1,281,040 | — | — |
| 2005-12-13 | $14.48 | $14.48 | 1,007,080 | — | — |
| 2005-12-12 | $14.50 | $14.50 | 1,396,720 | — | — |
| 2005-12-09 | $14.53 | $14.53 | 1,050,480 | — | — |
| 2005-12-08 | $14.33 | $14.33 | 1,073,200 | — | — |
| 2005-12-07 | $14.50 | $14.50 | 506,960 | — | — |
| 2005-12-06 | $14.50 | $14.50 | 772,840 | — | — |
| 2005-12-05 | $14.68 | $14.68 | 643,800 | — | — |
| 2005-12-02 | $14.85 | $14.85 | 577,240 | — | — |
| 2005-12-01 | $14.68 | $14.68 | 781,320 | — | — |
| 2005-11-30 | $14.68 | $14.68 | 1,181,720 | — | — |
| 2005-11-29 | $14.88 | $14.88 | 661,200 | — | — |
| 2005-11-28 | $15.03 | $15.03 | 654,600 | — | — |
| 2005-11-25 | $14.90 | $14.90 | 505,600 | — | — |
| 2005-11-23 | $15.25 | $15.25 | 545,400 | — | — |
| 2005-11-22 | $15.33 | $15.33 | 535,760 | — | — |
| 2005-11-21 | $15.20 | $15.20 | 782,440 | — | — |
| 2005-11-18 | $15.08 | $15.08 | 1,312,160 | — | — |
| 2005-11-17 | $14.60 | $14.60 | 1,670,040 | — | — |
| 2005-11-16 | $14.58 | $14.58 | 1,213,200 | — | — |
| 2005-11-15 | $14.78 | $14.78 | 1,029,600 | — | — |
| 2005-11-14 | $15.18 | $15.18 | 1,296,480 | — | — |
| 2005-11-11 | $15.48 | $15.48 | 954,400 | — | — |
| 2005-11-10 | $15.53 | $15.53 | 1,193,120 | — | — |
| 2005-11-09 | $15.48 | $15.48 | 1,567,840 | — | — |
| 2005-11-08 | $15.55 | $15.55 | 873,440 | — | — |
| 2005-11-07 | $15.83 | $15.83 | 1,439,920 | — | — |
| 2005-11-04 | $15.75 | $15.75 | 1,409,880 | — | — |
| 2005-11-03 | $16.05 | $16.05 | 1,088,880 | — | — |
| 2005-11-02 | $16.23 | $16.23 | 991,880 | — | — |
| 2005-11-01 | $16.15 | $16.15 | 658,200 | — | — |
| 2005-10-31 | $16.28 | $16.28 | 1,095,080 | — | — |
| 2005-10-28 | $15.75 | $15.75 | 1,031,080 | — | — |
| 2005-10-27 | $15.58 | $15.58 | 608,720 | — | — |
| 2005-10-26 | $16.10 | $16.10 | 612,080 | — | — |
| 2005-10-25 | $16.15 | $16.15 | 538,840 | — | — |
| 2005-10-24 | $16.08 | $16.08 | 854,800 | — | — |
| 2005-10-21 | $15.63 | $15.63 | 976,880 | — | — |
| 2005-10-20 | $15.70 | $15.70 | 721,520 | — | — |
| 2005-10-19 | $15.98 | $15.98 | 757,280 | — | — |
| 2005-10-18 | $15.75 | $15.75 | 527,440 | — | — |
| 2005-10-17 | $16.10 | $16.10 | 485,000 | — | — |
| 2005-10-14 | $16.23 | $16.23 | 508,400 | — | — |
| 2005-10-13 | $15.90 | $15.90 | 834,960 | — | — |
| 2005-10-12 | $15.85 | $15.85 | 1,352,520 | — | — |
| 2005-10-11 | $15.93 | $15.93 | 1,469,080 | — | — |
| 2005-10-10 | $16.35 | $16.35 | 681,440 | — | — |
| 2005-10-07 | $16.70 | $16.70 | 911,600 | — | — |
| 2005-10-06 | $16.73 | $16.73 | 969,040 | — | — |
| 2005-10-05 | $16.92 | $16.92 | 1,242,680 | — | — |
| 2005-10-04 | $17.38 | $17.38 | 1,086,760 | — | — |
| 2005-10-03 | $17.67 | $17.67 | 1,160,640 | — | — |
| 2005-09-30 | $17.42 | $17.42 | 990,280 | — | — |
| 2005-09-29 | $17.38 | $17.38 | 600,920 | — | — |
| 2005-09-28 | $16.75 | $16.75 | 641,120 | — | — |
| 2005-09-27 | $16.65 | $16.65 | 653,200 | — | — |
| 2005-09-26 | $16.70 | $16.70 | 872,360 | — | — |
| 2005-09-23 | $16.50 | $16.50 | 397,240 | — | — |
| 2005-09-22 | $16.38 | $16.38 | 716,800 | — | — |
| 2005-09-21 | $16.20 | $16.20 | 1,067,840 | — | — |
| 2005-09-20 | $16.10 | $16.10 | 472,480 | — | — |
| 2005-09-19 | $16.17 | $16.17 | 648,680 | — | — |
| 2005-09-16 | $16.65 | $16.65 | 1,667,400 | — | — |
| 2005-09-15 | $16.10 | $16.10 | 456,760 | — | — |
| 2005-09-14 | $16.17 | $16.17 | 538,560 | — | — |
| 2005-09-13 | $16.50 | $16.50 | 721,640 | — | — |
| 2005-09-12 | $16.78 | $16.78 | 849,680 | — | — |
| 2005-09-09 | $16.13 | $16.13 | 384,720 | — | — |
| 2005-09-08 | $15.88 | $15.88 | 452,280 | — | — |
| 2005-09-07 | $16.17 | $16.17 | 826,720 | — | — |
| 2005-09-06 | $16.23 | $16.23 | 1,236,720 | — | — |
| 2005-09-02 | $15.88 | $15.88 | 720,280 | — | — |
| 2005-09-01 | $15.73 | $15.73 | 859,080 | — | — |
| 2005-08-31 | $15.15 | $15.15 | 1,291,240 | — | — |
| 2005-08-30 | $15.70 | $15.70 | 550,520 | — | — |
| 2005-08-29 | $15.70 | $15.70 | 709,880 | — | — |
| 2005-08-26 | $15.10 | $15.10 | 1,033,080 | — | — |
| 2005-08-25 | $15.23 | $15.23 | 680,920 | — | — |
| 2005-08-24 | $15.63 | $15.63 | 581,080 | — | — |
| 2005-08-23 | $15.63 | $15.63 | 1,055,520 | — | — |
| 2005-08-22 | $15.55 | $15.55 | 370,720 | — | — |
| 2005-08-19 | $15.73 | $15.73 | 378,840 | — | — |
| 2005-08-18 | $15.53 | $15.53 | 473,760 | — | — |
| 2005-08-17 | $15.38 | $15.38 | 343,080 | — | — |
| 2005-08-16 | $15.55 | $15.55 | 456,800 | — | — |
| 2005-08-15 | $16.03 | $16.03 | 763,360 | — | — |
| 2005-08-12 | $15.73 | $15.73 | 715,600 | — | — |
| 2005-08-11 | $16.15 | $16.15 | 400,440 | — | — |
| 2005-08-10 | $16.03 | $16.03 | 501,160 | — | — |
| 2005-08-09 | $16.20 | $16.20 | 448,760 | — | — |
| 2005-08-08 | $16.00 | $16.00 | 461,760 | — | — |
| 2005-08-05 | $16.15 | $16.15 | 434,640 | — | — |
| 2005-08-04 | $16.55 | $16.55 | 602,480 | — | — |
| 2005-08-03 | $16.88 | $16.88 | 727,920 | — | — |
| 2005-08-02 | $17.20 | $17.20 | 523,360 | — | — |
| 2005-08-01 | $17.13 | $17.13 | 1,030,400 | — | — |
| 2005-07-29 | $17.25 | $17.25 | 747,240 | — | — |
| 2005-07-28 | $17.25 | $17.25 | 760,080 | — | — |
| 2005-07-27 | $17.08 | $17.08 | 461,840 | — | — |
| 2005-07-26 | $17.05 | $17.05 | 638,360 | — | — |
| 2005-07-25 | $17.05 | $17.05 | 458,960 | — | — |
| 2005-07-22 | $17.28 | $17.28 | 810,920 | — | — |
| 2005-07-21 | $17.00 | $17.00 | 964,680 | — | — |
| 2005-07-20 | $17.63 | $17.63 | 1,144,800 | — | — |
| 2005-07-19 | $17.42 | $17.42 | 1,220,760 | — | — |
| 2005-07-18 | $17.40 | $17.40 | 959,360 | — | — |
| 2005-07-15 | $17.83 | $17.83 | 625,200 | — | — |
| 2005-07-14 | $17.60 | $17.60 | 884,560 | — | — |
| 2005-07-13 | $17.92 | $17.92 | 1,909,080 | — | — |
| 2005-07-12 | $17.35 | $17.35 | 849,600 | — | — |
| 2005-07-11 | $16.85 | $16.85 | 984,520 | — | — |
| 2005-07-08 | $16.17 | $16.17 | 1,068,280 | — | — |
| 2005-07-07 | $15.88 | $15.88 | 835,640 | — | — |
| 2005-07-06 | $16.33 | $16.33 | 522,760 | — | — |
| 2005-07-05 | $16.70 | $16.70 | 757,040 | — | — |
| 2005-07-01 | $16.23 | $16.23 | 576,720 | — | — |
| 2005-06-30 | $15.95 | $15.95 | 968,640 | — | — |
| 2005-06-29 | $16.75 | $16.75 | 1,834,120 | — | — |
| 2005-06-28 | $16.50 | $16.50 | 939,320 | — | — |
| 2005-06-27 | $15.60 | $15.60 | 840,360 | — | — |
| 2005-06-24 | $15.88 | $15.88 | 1,149,080 | — | — |
| 2005-06-23 | $16.65 | $16.65 | 911,360 | — | — |
| 2005-06-22 | $16.67 | $16.67 | 606,400 | — | — |
| 2005-06-21 | $16.75 | $16.75 | 975,640 | — | — |
| 2005-06-20 | $16.40 | $16.40 | 828,160 | — | — |
| 2005-06-17 | $16.73 | $16.73 | 1,543,480 | — | — |
| 2005-06-16 | $16.48 | $16.48 | 508,240 | — | — |
| 2005-06-15 | $16.38 | $16.38 | 679,960 | — | — |
| 2005-06-14 | $16.38 | $16.38 | 684,360 | — | — |
| 2005-06-13 | $16.35 | $16.35 | 973,880 | — | — |
| 2005-06-10 | $16.20 | $16.20 | 1,069,080 | — | — |
| 2005-06-09 | $16.30 | $16.30 | 929,640 | — | — |
| 2005-06-08 | $16.15 | $16.15 | 885,240 | — | — |
| 2005-06-07 | $16.20 | $16.20 | 2,693,240 | — | — |
| 2005-06-06 | $15.53 | $15.53 | 782,520 | — | — |
| 2005-06-03 | $15.60 | $15.60 | 798,240 | — | — |
| 2005-06-02 | $15.95 | $15.95 | 873,880 | — | — |
| 2005-06-01 | $16.00 | $16.00 | 1,323,760 | — | — |
| 2005-05-31 | $15.05 | $15.05 | 955,160 | — | — |
| 2005-05-27 | $15.13 | $15.12 | 466,080 | — | — |
| 2005-05-26 | $15.15 | $15.15 | 512,480 | — | — |
| 2005-05-25 | $14.78 | $14.78 | 667,480 | — | — |
| 2005-05-24 | $14.83 | $14.82 | 604,480 | — | — |
| 2005-05-23 | $14.83 | $14.82 | 716,240 | — | — |
| 2005-05-20 | $14.73 | $14.73 | 663,480 | — | — |
| 2005-05-19 | $14.73 | $14.73 | 662,960 | — | — |
| 2005-05-18 | $14.50 | $14.50 | 1,420,440 | — | — |
| 2005-05-17 | $13.65 | $13.65 | 1,477,600 | — | — |
| 2005-05-16 | $13.45 | $13.45 | 615,200 | — | — |
| 2005-05-13 | $13.43 | $13.43 | 1,006,520 | — | — |
| 2005-05-12 | $12.90 | $12.90 | 604,840 | — | — |
| 2005-05-11 | $13.00 | $13.00 | 540,920 | — | — |
| 2005-05-10 | $12.98 | $12.98 | 531,120 | — | — |
| 2005-05-09 | $13.43 | $13.43 | 522,000 | — | — |
| 2005-05-06 | $13.30 | $13.30 | 568,040 | — | — |
| 2005-05-05 | $13.45 | $13.45 | 570,080 | — | — |
| 2005-05-04 | $13.75 | $13.75 | 866,680 | — | — |
| 2005-05-03 | $13.45 | $13.45 | 1,081,720 | — | — |
| 2005-05-02 | $13.13 | $13.13 | 846,120 | — | — |
| 2005-04-29 | $13.30 | $13.30 | 1,669,200 | — | — |
| 2005-04-28 | $12.90 | $12.90 | 1,480,240 | — | — |
| 2005-04-27 | $13.43 | $13.43 | 2,441,880 | — | — |
| 2005-04-26 | $12.35 | $12.35 | 775,480 | — | — |
| 2005-04-25 | $12.65 | $12.65 | 950,960 | — | — |
| 2005-04-22 | $12.53 | $12.53 | 631,720 | — | — |
| 2005-04-21 | $12.65 | $12.65 | 790,440 | — | — |
| 2005-04-20 | $12.10 | $12.10 | 1,255,080 | — | — |
| 2005-04-19 | $12.53 | $12.53 | 806,680 | — | — |
| 2005-04-18 | $12.20 | $12.20 | 1,153,520 | — | — |
| 2005-04-15 | $12.48 | $12.48 | 1,191,680 | — | — |
| 2005-04-14 | $12.93 | $12.93 | 971,120 | — | — |
| 2005-04-13 | $13.15 | $13.15 | 721,680 | — | — |
| 2005-04-12 | $13.85 | $13.85 | 942,920 | — | — |
| 2005-04-11 | $13.73 | $13.73 | 650,920 | — | — |
| 2005-04-08 | $13.58 | $13.58 | 610,720 | — | — |
| 2005-04-07 | $13.83 | $13.83 | 574,280 | — | — |
| 2005-04-06 | $13.85 | $13.85 | 441,200 | — | — |
| 2005-04-05 | $14.00 | $14.00 | 887,560 | — | — |
| 2005-04-04 | $14.25 | $14.25 | 590,800 | — | — |
| 2005-04-01 | $14.15 | $14.15 | 1,044,440 | — | — |
| 2005-03-31 | $13.98 | $13.98 | 1,233,480 | — | — |
| 2005-03-30 | $13.45 | $13.45 | 971,800 | — | — |
| 2005-03-29 | $13.05 | $13.05 | 861,480 | — | — |
| 2005-03-28 | $13.15 | $13.15 | 585,400 | — | — |
| 2005-03-24 | $13.33 | $13.33 | 646,600 | — | — |
| 2005-03-23 | $13.23 | $13.23 | 1,057,360 | — | — |
| 2005-03-22 | $13.13 | $13.13 | 1,046,480 | — | — |
| 2005-03-21 | $13.13 | $13.13 | 719,920 | — | — |
| 2005-03-18 | $13.13 | $13.13 | 1,340,920 | — | — |
| 2005-03-17 | $13.38 | $13.38 | 854,680 | — | — |
| 2005-03-16 | $13.65 | $13.65 | 1,133,960 | — | — |
| 2005-03-15 | $13.55 | $13.55 | 709,000 | — | — |
| 2005-03-14 | $13.58 | $13.58 | 1,177,400 | — | — |
| 2005-03-11 | $13.15 | $13.15 | 1,820,760 | — | — |
| 2005-03-10 | $13.65 | $13.65 | 1,133,440 | — | — |
| 2005-03-09 | $13.90 | $13.90 | 1,151,320 | — | — |
| 2005-03-08 | $14.03 | $14.03 | 2,173,480 | — | — |
| 2005-03-07 | $14.33 | $14.33 | 846,880 | — | — |
| 2005-03-04 | $14.38 | $14.38 | 734,520 | — | — |
| 2005-03-03 | $14.38 | $14.38 | 898,720 | — | — |
| 2005-03-02 | $14.10 | $14.10 | 691,480 | — | — |
| 2005-03-01 | $14.45 | $14.45 | 1,457,440 | — | — |
| 2005-02-28 | $14.48 | $14.48 | 945,440 | — | — |
| 2005-02-25 | $14.48 | $14.48 | 519,080 | — | — |
| 2005-02-24 | $14.28 | $14.28 | 817,960 | — | — |
| 2005-02-23 | $14.23 | $14.23 | 438,160 | — | — |
| 2005-02-22 | $14.40 | $14.40 | 864,720 | — | — |
| 2005-02-18 | $14.83 | $14.82 | 661,280 | — | — |
| 2005-02-17 | $14.63 | $14.63 | 967,240 | — | — |
| 2005-02-16 | $14.83 | $14.82 | 793,400 | — | — |
| 2005-02-15 | $14.55 | $14.55 | 520,160 | — | — |
| 2005-02-14 | $14.65 | $14.65 | 697,480 | — | — |
| 2005-02-11 | $14.73 | $14.73 | 856,440 | — | — |
| 2005-02-10 | $13.95 | $13.95 | 709,680 | — | — |
| 2005-02-09 | $14.33 | $14.33 | 751,480 | — | — |
| 2005-02-08 | $14.85 | $14.85 | 711,600 | — | — |
| 2005-02-07 | $14.65 | $14.65 | 818,600 | — | — |
| 2005-02-04 | $14.28 | $14.28 | 1,014,560 | — | — |
| 2005-02-03 | $14.00 | $14.00 | 793,680 | — | — |
| 2005-02-02 | $14.28 | $14.28 | 747,440 | — | — |
| 2005-02-01 | $14.10 | $14.10 | 1,033,560 | — | — |
| 2005-01-31 | $14.25 | $14.25 | 1,234,560 | — | — |
| 2005-01-28 | $13.75 | $13.75 | 820,760 | — | — |
| 2005-01-27 | $13.90 | $13.90 | 582,480 | — | — |
| 2005-01-26 | $14.20 | $14.20 | 780,880 | — | — |
| 2005-01-25 | $13.45 | $13.45 | 1,327,480 | — | — |
| 2005-01-24 | $13.83 | $13.83 | 1,055,800 | — | — |
| 2005-01-21 | $13.88 | $13.88 | 1,795,080 | — | — |
| 2005-01-20 | $14.05 | $14.05 | 1,910,880 | — | — |
| 2005-01-19 | $13.93 | $13.93 | 2,617,600 | — | — |
| 2005-01-18 | $13.90 | $13.90 | 1,075,320 | — | — |
| 2005-01-14 | $13.33 | $13.33 | 1,506,640 | — | — |
| 2005-01-13 | $12.88 | $12.88 | 678,520 | — | — |
| 2005-01-12 | $13.05 | $13.05 | 1,214,800 | — | — |
| 2005-01-11 | $12.95 | $12.95 | 465,440 | — | — |
| 2005-01-10 | $13.60 | $13.60 | 663,560 | — | — |
| 2005-01-07 | $13.33 | $13.33 | 617,920 | — | — |
| 2005-01-06 | $13.45 | $13.45 | 612,360 | — | — |
| 2005-01-05 | $13.38 | $13.38 | 777,560 | — | — |
| 2005-01-04 | $13.68 | $13.67 | 846,360 | — | — |
| 2005-01-03 | $14.15 | $14.15 | 828,960 | — | — |