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
- 1983-07-01 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 | $16.74 | $21.75 | 468,000 | — | — |
| 2005-12-29 | $16.93 | $22.00 | 406,575 | — | — |
| 2005-12-28 | $17.00 | $22.01 | 377,550 | — | — |
| 2005-12-27 | $16.81 | $21.77 | 450,000 | — | — |
| 2005-12-23 | $16.94 | $21.94 | 271,350 | — | — |
| 2005-12-22 | $16.78 | $21.74 | 270,450 | — | — |
| 2005-12-21 | $16.63 | $21.53 | 481,500 | — | — |
| 2005-12-20 | $16.67 | $21.59 | 347,175 | — | — |
| 2005-12-19 | $16.62 | $21.53 | 646,200 | — | — |
| 2005-12-16 | $16.63 | $21.54 | 1,149,075 | — | — |
| 2005-12-15 | $16.73 | $21.67 | 756,450 | — | — |
| 2005-12-14 | $16.77 | $21.72 | 678,150 | — | — |
| 2005-12-13 | $16.68 | $21.60 | 508,275 | — | — |
| 2005-12-12 | $16.36 | $21.19 | 702,450 | — | — |
| 2005-12-09 | $16.52 | $21.39 | 248,625 | — | — |
| 2005-12-08 | $16.46 | $21.32 | 359,550 | — | — |
| 2005-12-07 | $16.56 | $21.45 | 458,550 | — | — |
| 2005-12-06 | $16.49 | $21.36 | 940,500 | — | — |
| 2005-12-05 | $16.89 | $21.87 | 696,150 | — | — |
| 2005-12-02 | $16.67 | $21.59 | 571,050 | — | — |
| 2005-12-01 | $16.65 | $21.56 | 831,600 | — | — |
| 2005-11-30 | $16.11 | $20.86 | 602,325 | — | — |
| 2005-11-29 | $16.31 | $21.13 | 1,005,300 | — | — |
| 2005-11-28 | $16.30 | $21.11 | 810,675 | — | — |
| 2005-11-25 | $16.68 | $21.60 | 200,025 | — | — |
| 2005-11-23 | $16.77 | $21.72 | 375,525 | — | — |
| 2005-11-22 | $16.73 | $21.67 | 312,525 | — | — |
| 2005-11-21 | $16.67 | $21.59 | 682,200 | — | — |
| 2005-11-18 | $16.56 | $21.45 | 459,000 | — | — |
| 2005-11-17 | $16.40 | $21.25 | 459,225 | — | — |
| 2005-11-16 | $16.06 | $20.80 | 334,125 | — | — |
| 2005-11-15 | $16.00 | $20.73 | 789,525 | — | — |
| 2005-11-14 | $16.32 | $21.13 | 461,250 | — | — |
| 2005-11-11 | $16.20 | $20.99 | 299,700 | — | — |
| 2005-11-10 | $16.10 | $20.86 | 519,075 | — | — |
| 2005-11-09 | $15.90 | $20.60 | 430,200 | — | — |
| 2005-11-08 | $15.78 | $20.44 | 562,050 | — | — |
| 2005-11-07 | $15.87 | $20.56 | 779,625 | — | — |
| 2005-11-04 | $15.63 | $20.25 | 546,975 | — | — |
| 2005-11-03 | $15.59 | $20.19 | 701,550 | — | — |
| 2005-11-02 | $15.78 | $20.44 | 526,275 | — | — |
| 2005-11-01 | $15.56 | $20.15 | 1,237,050 | — | — |
| 2005-10-31 | $15.12 | $19.59 | 862,875 | — | — |
| 2005-10-28 | $14.94 | $19.35 | 488,025 | — | — |
| 2005-10-27 | $14.79 | $19.16 | 879,750 | — | — |
| 2005-10-26 | $14.73 | $19.08 | 713,250 | — | — |
| 2005-10-25 | $14.52 | $18.81 | 1,241,550 | — | — |
| 2005-10-24 | $14.25 | $18.46 | 392,400 | — | — |
| 2005-10-21 | $13.87 | $17.96 | 404,325 | — | — |
| 2005-10-20 | $13.80 | $17.87 | 439,200 | — | — |
| 2005-10-19 | $13.91 | $18.01 | 1,547,325 | — | — |
| 2005-10-18 | $13.64 | $17.66 | 734,625 | — | — |
| 2005-10-17 | $13.98 | $18.11 | 543,825 | — | — |
| 2005-10-14 | $13.83 | $17.91 | 530,775 | — | — |
| 2005-10-13 | $13.60 | $17.61 | 843,975 | — | — |
| 2005-10-12 | $13.68 | $17.71 | 511,425 | — | — |
| 2005-10-11 | $13.85 | $17.94 | 419,175 | — | — |
| 2005-10-10 | $14.04 | $18.19 | 563,175 | — | — |
| 2005-10-07 | $14.07 | $18.22 | 648,675 | — | — |
| 2005-10-06 | $14.11 | $18.28 | 964,800 | — | — |
| 2005-10-05 | $14.21 | $18.41 | 846,675 | — | — |
| 2005-10-04 | $14.54 | $18.83 | 883,125 | — | — |
| 2005-10-03 | $14.33 | $18.56 | 594,900 | — | — |
| 2005-09-30 | $14.28 | $18.49 | 393,750 | — | — |
| 2005-09-29 | $14.21 | $18.40 | 617,850 | — | — |
| 2005-09-28 | $14.02 | $18.11 | 553,050 | — | — |
| 2005-09-27 | $13.79 | $17.81 | 580,500 | — | — |
| 2005-09-26 | $13.71 | $17.71 | 361,800 | — | — |
| 2005-09-23 | $13.56 | $17.51 | 342,900 | — | — |
| 2005-09-22 | $13.55 | $17.50 | 805,275 | — | — |
| 2005-09-21 | $13.84 | $17.89 | 814,050 | — | — |
| 2005-09-20 | $14.07 | $18.17 | 791,775 | — | — |
| 2005-09-19 | $13.87 | $17.91 | 702,225 | — | — |
| 2005-09-16 | $13.81 | $17.84 | 1,743,525 | — | — |
| 2005-09-15 | $13.46 | $17.39 | 405,900 | — | — |
| 2005-09-14 | $13.49 | $17.43 | 217,575 | — | — |
| 2005-09-13 | $13.62 | $17.60 | 365,625 | — | — |
| 2005-09-12 | $13.63 | $17.61 | 332,550 | — | — |
| 2005-09-09 | $13.52 | $17.46 | 341,550 | — | — |
| 2005-09-08 | $13.32 | $17.20 | 394,200 | — | — |
| 2005-09-07 | $13.56 | $17.51 | 231,075 | — | — |
| 2005-09-06 | $13.49 | $17.43 | 451,575 | — | — |
| 2005-09-02 | $13.34 | $17.23 | 289,800 | — | — |
| 2005-09-01 | $13.48 | $17.42 | 433,125 | — | — |
| 2005-08-31 | $13.48 | $17.41 | 459,225 | — | — |
| 2005-08-30 | $13.28 | $17.16 | 397,800 | — | — |
| 2005-08-29 | $13.33 | $17.22 | 333,225 | — | — |
| 2005-08-26 | $13.12 | $16.95 | 154,800 | — | — |
| 2005-08-25 | $13.21 | $17.06 | 422,325 | — | — |
| 2005-08-24 | $13.21 | $17.07 | 522,675 | — | — |
| 2005-08-23 | $13.29 | $17.17 | 303,750 | — | — |
| 2005-08-22 | $13.21 | $17.06 | 254,700 | — | — |
| 2005-08-19 | $13.04 | $16.85 | 199,125 | — | — |
| 2005-08-18 | $13.10 | $16.93 | 255,600 | — | — |
| 2005-08-17 | $13.09 | $16.91 | 371,925 | — | — |
| 2005-08-16 | $13.34 | $17.23 | 470,925 | — | — |
| 2005-08-15 | $13.44 | $17.37 | 384,975 | — | — |
| 2005-08-12 | $13.45 | $17.38 | 279,900 | — | — |
| 2005-08-11 | $13.44 | $17.36 | 307,800 | — | — |
| 2005-08-10 | $13.22 | $17.08 | 413,550 | — | — |
| 2005-08-09 | $13.18 | $17.02 | 338,850 | — | — |
| 2005-08-08 | $13.15 | $16.99 | 275,175 | — | — |
| 2005-08-05 | $13.18 | $17.02 | 307,125 | — | — |
| 2005-08-04 | $13.20 | $17.06 | 507,375 | — | — |
| 2005-08-03 | $13.50 | $17.44 | 205,425 | — | — |
| 2005-08-02 | $13.51 | $17.45 | 382,275 | — | — |
| 2005-08-01 | $13.23 | $17.09 | 416,700 | — | — |
| 2005-07-29 | $13.27 | $17.14 | 382,050 | — | — |
| 2005-07-28 | $13.37 | $17.27 | 217,125 | — | — |
| 2005-07-27 | $13.35 | $17.24 | 305,325 | — | — |
| 2005-07-26 | $13.33 | $17.22 | 337,725 | — | — |
| 2005-07-25 | $13.34 | $17.23 | 427,050 | — | — |
| 2005-07-22 | $13.41 | $17.33 | 252,675 | — | — |
| 2005-07-21 | $13.28 | $17.16 | 496,800 | — | — |
| 2005-07-20 | $13.47 | $17.40 | 684,225 | — | — |
| 2005-07-19 | $13.56 | $17.52 | 1,166,850 | — | — |
| 2005-07-18 | $13.88 | $17.93 | 795,150 | — | — |
| 2005-07-15 | $13.61 | $17.58 | 654,075 | — | — |
| 2005-07-14 | $13.58 | $17.54 | 340,200 | — | — |
| 2005-07-13 | $13.56 | $17.52 | 771,525 | — | — |
| 2005-07-12 | $13.71 | $17.71 | 618,750 | — | — |
| 2005-07-11 | $13.76 | $17.78 | 1,093,050 | — | — |
| 2005-07-08 | $13.31 | $17.20 | 2,237,400 | — | — |
| 2005-07-07 | $12.48 | $16.12 | 648,675 | — | — |
| 2005-07-06 | $12.46 | $16.10 | 473,625 | — | — |
| 2005-07-05 | $12.59 | $16.27 | 421,650 | — | — |
| 2005-07-01 | $12.58 | $16.25 | 675,225 | — | — |
| 2005-06-30 | $12.56 | $16.22 | 727,650 | — | — |
| 2005-06-29 | $12.64 | $16.33 | 570,825 | — | — |
| 2005-06-28 | $12.48 | $16.12 | 518,175 | — | — |
| 2005-06-27 | $12.36 | $15.96 | 436,050 | — | — |
| 2005-06-24 | $12.36 | $15.97 | 540,225 | — | — |
| 2005-06-23 | $12.27 | $15.85 | 444,600 | — | — |
| 2005-06-22 | $12.47 | $16.06 | 378,450 | — | — |
| 2005-06-21 | $12.41 | $15.99 | 272,250 | — | — |
| 2005-06-20 | $12.31 | $15.85 | 191,925 | — | — |
| 2005-06-17 | $12.39 | $15.96 | 894,825 | — | — |
| 2005-06-16 | $12.41 | $15.99 | 677,475 | — | — |
| 2005-06-15 | $12.17 | $15.68 | 506,475 | — | — |
| 2005-06-14 | $12.23 | $15.75 | 813,375 | — | — |
| 2005-06-13 | $12.08 | $15.56 | 925,875 | — | — |
| 2005-06-10 | $12.24 | $15.76 | 322,425 | — | — |
| 2005-06-09 | $12.39 | $15.96 | 290,700 | — | — |
| 2005-06-08 | $12.36 | $15.92 | 559,125 | — | — |
| 2005-06-07 | $12.24 | $15.77 | 419,400 | — | — |
| 2005-06-06 | $12.24 | $15.77 | 483,525 | — | — |
| 2005-06-03 | $12.12 | $15.61 | 401,850 | — | — |
| 2005-06-02 | $12.20 | $15.72 | 659,025 | — | — |
| 2005-06-01 | $12.13 | $15.63 | 411,750 | — | — |
| 2005-05-31 | $11.96 | $15.41 | 919,125 | — | — |
| 2005-05-27 | $11.94 | $15.38 | 364,725 | — | — |
| 2005-05-26 | $11.97 | $15.42 | 284,625 | — | — |
| 2005-05-25 | $11.92 | $15.35 | 371,025 | — | — |
| 2005-05-24 | $12.07 | $15.54 | 503,325 | — | — |
| 2005-05-23 | $12.29 | $15.83 | 337,950 | — | — |
| 2005-05-20 | $12.21 | $15.73 | 408,825 | — | — |
| 2005-05-19 | $12.28 | $15.82 | 473,850 | — | — |
| 2005-05-18 | $12.26 | $15.80 | 877,500 | — | — |
| 2005-05-17 | $11.88 | $15.31 | 521,775 | — | — |
| 2005-05-16 | $11.91 | $15.34 | 670,050 | — | — |
| 2005-05-13 | $11.71 | $15.08 | 584,100 | — | — |
| 2005-05-12 | $11.68 | $15.05 | 542,925 | — | — |
| 2005-05-11 | $11.93 | $15.37 | 461,925 | — | — |
| 2005-05-10 | $11.95 | $15.40 | 634,725 | — | — |
| 2005-05-09 | $12.12 | $15.61 | 585,900 | — | — |
| 2005-05-06 | $12.07 | $15.54 | 718,200 | — | — |
| 2005-05-05 | $12.03 | $15.49 | 612,900 | — | — |
| 2005-05-04 | $12.06 | $15.53 | 1,800,900 | — | — |
| 2005-05-03 | $11.87 | $15.29 | 719,775 | — | — |
| 2005-05-02 | $11.91 | $15.34 | 1,537,650 | — | — |
| 2005-04-29 | $11.99 | $15.44 | 1,354,275 | — | — |
| 2005-04-28 | $11.92 | $15.36 | 1,204,875 | — | — |
| 2005-04-27 | $12.11 | $15.60 | 1,225,800 | — | — |
| 2005-04-26 | $11.91 | $15.34 | 1,391,400 | — | — |
| 2005-04-25 | $12.04 | $15.52 | 1,773,450 | — | — |
| 2005-04-22 | $11.99 | $15.45 | 1,748,700 | — | — |
| 2005-04-21 | $12.32 | $15.87 | 1,439,775 | — | — |
| 2005-04-20 | $12.42 | $16.00 | 1,832,850 | — | — |
| 2005-04-19 | $12.91 | $16.63 | 1,482,975 | — | — |
| 2005-04-18 | $12.74 | $16.41 | 2,310,525 | — | — |
| 2005-04-15 | $12.77 | $16.45 | 1,053,225 | — | — |
| 2005-04-14 | $12.95 | $16.68 | 686,925 | — | — |
| 2005-04-13 | $13.10 | $16.88 | 1,043,775 | — | — |
| 2005-04-12 | $13.30 | $17.13 | 591,525 | — | — |
| 2005-04-11 | $13.13 | $16.92 | 600,975 | — | — |
| 2005-04-08 | $13.35 | $17.20 | 271,350 | — | — |
| 2005-04-07 | $13.52 | $17.42 | 281,250 | — | — |
| 2005-04-06 | $13.47 | $17.35 | 534,375 | — | — |
| 2005-04-05 | $13.34 | $17.18 | 803,475 | — | — |
| 2005-04-04 | $13.47 | $17.35 | 1,115,550 | — | — |
| 2005-04-01 | $13.44 | $17.32 | 1,206,900 | — | — |
| 2005-03-31 | $13.47 | $17.35 | 1,394,100 | — | — |
| 2005-03-30 | $13.48 | $17.37 | 1,418,850 | — | — |
| 2005-03-29 | $13.51 | $17.40 | 843,975 | — | — |
| 2005-03-28 | $13.79 | $17.76 | 564,975 | — | — |
| 2005-03-24 | $13.84 | $17.83 | 299,700 | — | — |
| 2005-03-23 | $13.91 | $17.87 | 634,275 | — | — |
| 2005-03-22 | $14.22 | $18.27 | 552,150 | — | — |
| 2005-03-21 | $14.41 | $18.51 | 410,175 | — | — |
| 2005-03-18 | $14.47 | $18.59 | 1,891,575 | — | — |
| 2005-03-17 | $14.35 | $18.43 | 769,275 | — | — |
| 2005-03-16 | $14.16 | $18.20 | 585,450 | — | — |
| 2005-03-15 | $14.16 | $18.19 | 609,525 | — | — |
| 2005-03-14 | $14.04 | $18.04 | 467,100 | — | — |
| 2005-03-11 | $14.01 | $18.01 | 834,300 | — | — |
| 2005-03-10 | $14.12 | $18.14 | 552,825 | — | — |
| 2005-03-09 | $13.90 | $17.86 | 510,525 | — | — |
| 2005-03-08 | $13.98 | $17.96 | 603,225 | — | — |
| 2005-03-07 | $14.00 | $17.99 | 322,425 | — | — |
| 2005-03-04 | $13.94 | $17.91 | 505,350 | — | — |
| 2005-03-03 | $13.89 | $17.85 | 489,825 | — | — |
| 2005-03-02 | $13.85 | $17.79 | 822,375 | — | — |
| 2005-03-01 | $13.80 | $17.73 | 681,750 | — | — |
| 2005-02-28 | $13.54 | $17.39 | 886,500 | — | — |
| 2005-02-25 | $13.50 | $17.35 | 373,725 | — | — |
| 2005-02-24 | $13.24 | $17.02 | 425,025 | — | — |
| 2005-02-23 | $13.14 | $16.89 | 822,600 | — | — |
| 2005-02-22 | $13.28 | $17.06 | 578,925 | — | — |
| 2005-02-18 | $13.56 | $17.42 | 428,400 | — | — |
| 2005-02-17 | $13.73 | $17.64 | 491,400 | — | — |
| 2005-02-16 | $13.95 | $17.93 | 394,425 | — | — |
| 2005-02-15 | $13.91 | $17.87 | 526,500 | — | — |
| 2005-02-14 | $13.75 | $17.66 | 461,925 | — | — |
| 2005-02-11 | $13.82 | $17.76 | 561,600 | — | — |
| 2005-02-10 | $13.71 | $17.62 | 393,525 | — | — |
| 2005-02-09 | $13.62 | $17.50 | 1,220,850 | — | — |
| 2005-02-08 | $13.94 | $17.91 | 692,325 | — | — |
| 2005-02-07 | $13.75 | $17.66 | 439,425 | — | — |
| 2005-02-04 | $13.80 | $17.74 | 670,500 | — | — |
| 2005-02-03 | $13.66 | $17.55 | 430,425 | — | — |
| 2005-02-02 | $13.74 | $17.65 | 411,300 | — | — |
| 2005-02-01 | $13.90 | $17.86 | 798,525 | — | — |
| 2005-01-31 | $13.85 | $17.80 | 988,650 | — | — |
| 2005-01-28 | $13.40 | $17.22 | 451,350 | — | — |
| 2005-01-27 | $13.41 | $17.24 | 531,000 | — | — |
| 2005-01-26 | $13.32 | $17.12 | 798,975 | — | — |
| 2005-01-25 | $13.26 | $17.04 | 801,225 | — | — |
| 2005-01-24 | $13.31 | $17.10 | 762,300 | — | — |
| 2005-01-21 | $13.19 | $16.94 | 1,223,550 | — | — |
| 2005-01-20 | $13.31 | $17.10 | 2,288,025 | — | — |
| 2005-01-19 | $12.84 | $16.50 | 762,975 | — | — |
| 2005-01-18 | $13.28 | $17.06 | 771,075 | — | — |
| 2005-01-14 | $13.20 | $16.96 | 387,450 | — | — |
| 2005-01-13 | $12.99 | $16.69 | 557,100 | — | — |
| 2005-01-12 | $13.14 | $16.89 | 642,375 | — | — |
| 2005-01-11 | $13.12 | $16.86 | 1,038,825 | — | — |
| 2005-01-10 | $13.10 | $16.84 | 674,325 | — | — |
| 2005-01-07 | $13.11 | $16.84 | 647,550 | — | — |
| 2005-01-06 | $13.20 | $16.96 | 1,081,575 | — | — |
| 2005-01-05 | $13.06 | $16.78 | 1,150,650 | — | — |
| 2005-01-04 | $13.37 | $17.18 | 798,750 | — | — |
| 2005-01-03 | $13.57 | $17.44 | 591,750 | — | — |