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
- 1999-06-16 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 | $17.90 | $17.90 | 374,600 | — | — |
| 2005-12-29 | $17.97 | $17.97 | 277,600 | — | — |
| 2005-12-28 | $17.90 | $17.90 | 395,500 | — | — |
| 2005-12-27 | $18.00 | $18.00 | 913,300 | — | — |
| 2005-12-23 | $18.08 | $18.08 | 430,200 | — | — |
| 2005-12-22 | $17.81 | $17.81 | 347,800 | — | — |
| 2005-12-21 | $17.80 | $17.80 | 473,000 | — | — |
| 2005-12-20 | $17.46 | $17.46 | 595,400 | — | — |
| 2005-12-19 | $17.37 | $17.37 | 445,400 | — | — |
| 2005-12-16 | $17.94 | $17.94 | 758,400 | — | — |
| 2005-12-15 | $17.89 | $17.89 | 362,000 | — | — |
| 2005-12-14 | $18.01 | $18.01 | 511,500 | — | — |
| 2005-12-13 | $17.68 | $17.68 | 1,030,100 | — | — |
| 2005-12-12 | $18.48 | $18.48 | 519,700 | — | — |
| 2005-12-09 | $18.83 | $18.83 | 593,500 | — | — |
| 2005-12-08 | $18.69 | $18.69 | 632,000 | — | — |
| 2005-12-07 | $18.65 | $18.65 | 690,700 | — | — |
| 2005-12-06 | $18.94 | $18.94 | 885,800 | — | — |
| 2005-12-05 | $18.95 | $18.95 | 457,000 | — | — |
| 2005-12-02 | $19.17 | $19.17 | 699,400 | — | — |
| 2005-12-01 | $19.19 | $19.19 | 1,983,900 | — | — |
| 2005-11-30 | $18.44 | $18.44 | 1,003,200 | — | — |
| 2005-11-29 | $17.69 | $17.69 | 515,600 | — | — |
| 2005-11-28 | $17.98 | $17.98 | 740,200 | — | — |
| 2005-11-25 | $18.04 | $18.04 | 899,000 | — | — |
| 2005-11-23 | $18.63 | $18.63 | 1,788,700 | — | — |
| 2005-11-22 | $18.68 | $18.68 | 934,800 | — | — |
| 2005-11-21 | $18.32 | $18.32 | 1,508,500 | — | — |
| 2005-11-18 | $17.66 | $17.66 | 742,400 | — | — |
| 2005-11-17 | $17.40 | $17.40 | 1,788,200 | — | — |
| 2005-11-16 | $16.70 | $16.70 | 653,700 | — | — |
| 2005-11-15 | $16.87 | $16.87 | 898,400 | — | — |
| 2005-11-14 | $16.97 | $16.97 | 577,400 | — | — |
| 2005-11-11 | $17.13 | $17.13 | 696,300 | — | — |
| 2005-11-10 | $17.10 | $17.10 | 949,300 | — | — |
| 2005-11-09 | $17.03 | $17.03 | 3,223,400 | — | — |
| 2005-11-08 | $16.43 | $16.43 | 3,074,500 | — | — |
| 2005-11-07 | $15.35 | $15.35 | 1,103,300 | — | — |
| 2005-11-04 | $15.37 | $15.37 | 1,086,300 | — | — |
| 2005-11-03 | $14.90 | $14.90 | 1,593,500 | — | — |
| 2005-11-02 | $14.63 | $14.63 | 1,373,100 | — | — |
| 2005-11-01 | $14.67 | $14.67 | 968,400 | — | — |
| 2005-10-31 | $14.77 | $14.77 | 1,401,600 | — | — |
| 2005-10-28 | $14.65 | $14.65 | 654,900 | — | — |
| 2005-10-27 | $14.65 | $14.65 | 1,551,900 | — | — |
| 2005-10-26 | $14.94 | $14.94 | 1,051,200 | — | — |
| 2005-10-25 | $15.58 | $15.58 | 513,600 | — | — |
| 2005-10-24 | $15.97 | $15.97 | 733,500 | — | — |
| 2005-10-21 | $15.47 | $15.47 | 887,900 | — | — |
| 2005-10-20 | $14.98 | $14.98 | 633,500 | — | — |
| 2005-10-19 | $15.30 | $15.30 | 1,026,300 | — | — |
| 2005-10-18 | $15.10 | $15.10 | 700,600 | — | — |
| 2005-10-17 | $15.14 | $15.14 | 589,800 | — | — |
| 2005-10-14 | $15.04 | $15.04 | 977,600 | — | — |
| 2005-10-13 | $14.56 | $14.56 | 1,820,100 | — | — |
| 2005-10-12 | $14.45 | $14.45 | 1,184,900 | — | — |
| 2005-10-11 | $14.90 | $14.90 | 648,800 | — | — |
| 2005-10-10 | $15.26 | $15.26 | 287,100 | — | — |
| 2005-10-07 | $15.37 | $15.37 | 546,600 | — | — |
| 2005-10-06 | $15.31 | $15.31 | 832,900 | — | — |
| 2005-10-05 | $15.18 | $15.18 | 927,500 | — | — |
| 2005-10-04 | $15.15 | $15.15 | 600,900 | — | — |
| 2005-10-03 | $15.64 | $15.64 | 441,400 | — | — |
| 2005-09-30 | $15.43 | $15.43 | 1,416,600 | — | — |
| 2005-09-29 | $15.41 | $15.41 | 436,400 | — | — |
| 2005-09-28 | $14.85 | $14.85 | 873,600 | — | — |
| 2005-09-27 | $15.02 | $15.02 | 535,500 | — | — |
| 2005-09-26 | $14.55 | $14.55 | 399,600 | — | — |
| 2005-09-23 | $14.43 | $14.43 | 345,200 | — | — |
| 2005-09-22 | $14.54 | $14.54 | 382,700 | — | — |
| 2005-09-21 | $14.27 | $14.27 | 455,400 | — | — |
| 2005-09-20 | $14.55 | $14.55 | 426,400 | — | — |
| 2005-09-19 | $15.08 | $15.08 | 225,200 | — | — |
| 2005-09-16 | $15.02 | $15.02 | 541,600 | — | — |
| 2005-09-15 | $14.93 | $14.93 | 331,200 | — | — |
| 2005-09-14 | $14.67 | $14.67 | 927,800 | — | — |
| 2005-09-13 | $15.25 | $15.25 | 577,700 | — | — |
| 2005-09-12 | $15.56 | $15.56 | 732,000 | — | — |
| 2005-09-09 | $15.95 | $15.95 | 325,300 | — | — |
| 2005-09-08 | $15.65 | $15.65 | 329,700 | — | — |
| 2005-09-07 | $15.56 | $15.56 | 456,000 | — | — |
| 2005-09-06 | $15.23 | $15.23 | 503,100 | — | — |
| 2005-09-02 | $15.27 | $15.27 | 417,600 | — | — |
| 2005-09-01 | $15.42 | $15.42 | 291,900 | — | — |
| 2005-08-31 | $15.05 | $15.05 | 335,400 | — | — |
| 2005-08-30 | $14.90 | $14.90 | 450,500 | — | — |
| 2005-08-29 | $14.51 | $14.51 | 360,900 | — | — |
| 2005-08-26 | $14.66 | $14.66 | 515,100 | — | — |
| 2005-08-25 | $15.06 | $15.06 | 346,100 | — | — |
| 2005-08-24 | $14.84 | $14.84 | 473,400 | — | — |
| 2005-08-23 | $14.78 | $14.78 | 418,500 | — | — |
| 2005-08-22 | $14.80 | $14.80 | 552,500 | — | — |
| 2005-08-19 | $14.17 | $14.17 | 293,200 | — | — |
| 2005-08-18 | $14.04 | $14.04 | 378,500 | — | — |
| 2005-08-17 | $14.13 | $14.13 | 839,100 | — | — |
| 2005-08-16 | $14.27 | $14.27 | 423,900 | — | — |
| 2005-08-15 | $14.54 | $14.54 | 214,500 | — | — |
| 2005-08-12 | $14.50 | $14.50 | 359,700 | — | — |
| 2005-08-11 | $14.63 | $14.63 | 249,600 | — | — |
| 2005-08-10 | $14.64 | $14.64 | 514,200 | — | — |
| 2005-08-09 | $14.35 | $14.35 | 308,100 | — | — |
| 2005-08-08 | $14.26 | $14.26 | 365,100 | — | — |
| 2005-08-05 | $14.43 | $14.43 | 575,300 | — | — |
| 2005-08-04 | $14.30 | $14.30 | 897,300 | — | — |
| 2005-08-03 | $14.63 | $14.63 | 1,675,400 | — | — |
| 2005-08-02 | $15.53 | $15.53 | 2,887,700 | — | — |
| 2005-08-01 | $16.25 | $16.25 | 716,100 | — | — |
| 2005-07-29 | $16.59 | $16.59 | 1,009,400 | — | — |
| 2005-07-28 | $16.00 | $16.00 | 1,431,500 | — | — |
| 2005-07-27 | $15.21 | $15.21 | 246,800 | — | — |
| 2005-07-26 | $15.05 | $15.05 | 301,400 | — | — |
| 2005-07-25 | $14.70 | $14.70 | 248,000 | — | — |
| 2005-07-22 | $14.81 | $14.81 | 340,700 | — | — |
| 2005-07-21 | $14.80 | $14.80 | 542,300 | — | — |
| 2005-07-20 | $15.20 | $15.20 | 521,900 | — | — |
| 2005-07-19 | $14.96 | $14.96 | 495,900 | — | — |
| 2005-07-18 | $14.51 | $14.51 | 576,800 | — | — |
| 2005-07-15 | $14.84 | $14.84 | 313,400 | — | — |
| 2005-07-14 | $14.86 | $14.86 | 281,100 | — | — |
| 2005-07-13 | $15.17 | $15.17 | 505,500 | — | — |
| 2005-07-12 | $14.98 | $14.98 | 694,400 | — | — |
| 2005-07-11 | $15.48 | $15.48 | 508,800 | — | — |
| 2005-07-08 | $15.34 | $15.34 | 627,200 | — | — |
| 2005-07-07 | $14.84 | $14.84 | 841,400 | — | — |
| 2005-07-06 | $14.73 | $14.73 | 1,364,400 | — | — |
| 2005-07-05 | $13.94 | $13.94 | 574,100 | — | — |
| 2005-07-01 | $13.72 | $13.72 | 322,900 | — | — |
| 2005-06-30 | $13.50 | $13.50 | 1,427,100 | — | — |
| 2005-06-29 | $13.96 | $13.96 | 1,267,000 | — | — |
| 2005-06-28 | $13.46 | $13.46 | 1,037,800 | — | — |
| 2005-06-27 | $12.84 | $12.84 | 1,162,300 | — | — |
| 2005-06-24 | $13.05 | $13.05 | 2,871,900 | — | — |
| 2005-06-23 | $12.27 | $12.27 | 666,000 | — | — |
| 2005-06-22 | $12.30 | $12.30 | 1,443,300 | — | — |
| 2005-06-21 | $12.29 | $12.29 | 704,700 | — | — |
| 2005-06-20 | $12.26 | $12.26 | 711,300 | — | — |
| 2005-06-17 | $12.46 | $12.46 | 1,143,700 | — | — |
| 2005-06-16 | $12.42 | $12.42 | 1,611,200 | — | — |
| 2005-06-15 | $12.12 | $12.12 | 720,400 | — | — |
| 2005-06-14 | $11.74 | $11.74 | 522,400 | — | — |
| 2005-06-13 | $11.35 | $11.35 | 444,600 | — | — |
| 2005-06-10 | $10.97 | $10.97 | 318,200 | — | — |
| 2005-06-09 | $10.88 | $10.88 | 205,800 | — | — |
| 2005-06-08 | $10.73 | $10.73 | 391,900 | — | — |
| 2005-06-07 | $10.94 | $10.94 | 526,700 | — | — |
| 2005-06-06 | $11.14 | $11.14 | 543,900 | — | — |
| 2005-06-03 | $10.98 | $10.98 | 597,900 | — | — |
| 2005-06-02 | $11.22 | $11.22 | 466,400 | — | — |
| 2005-06-01 | $11.20 | $11.20 | 430,700 | — | — |
| 2005-05-31 | $11.24 | $11.24 | 982,300 | — | — |
| 2005-05-27 | $11.22 | $11.22 | 478,600 | — | — |
| 2005-05-26 | $11.06 | $11.06 | 489,400 | — | — |
| 2005-05-25 | $10.88 | $10.88 | 748,000 | — | — |
| 2005-05-24 | $10.93 | $10.93 | 681,800 | — | — |
| 2005-05-23 | $11.25 | $11.25 | 589,900 | — | — |
| 2005-05-20 | $11.24 | $11.24 | 723,600 | — | — |
| 2005-05-19 | $11.38 | $11.38 | 1,543,200 | — | — |
| 2005-05-18 | $10.83 | $10.83 | 876,500 | — | — |
| 2005-05-17 | $10.40 | $10.40 | 435,600 | — | — |
| 2005-05-16 | $10.36 | $10.36 | 946,500 | — | — |
| 2005-05-13 | $10.31 | $10.31 | 422,700 | — | — |
| 2005-05-12 | $10.26 | $10.26 | 503,800 | — | — |
| 2005-05-11 | $10.45 | $10.45 | 891,500 | — | — |
| 2005-05-10 | $10.55 | $10.55 | 835,700 | — | — |
| 2005-05-09 | $10.29 | $10.29 | 2,370,100 | — | — |
| 2005-05-06 | $10.15 | $10.15 | 2,601,900 | — | — |
| 2005-05-05 | $9.70 | $9.70 | 736,300 | — | — |
| 2005-05-04 | $9.58 | $9.58 | 2,004,000 | — | — |
| 2005-05-03 | $8.54 | $8.54 | 1,140,100 | — | — |
| 2005-05-02 | $8.46 | $8.46 | 340,000 | — | — |
| 2005-04-29 | $8.48 | $8.48 | 513,400 | — | — |
| 2005-04-28 | $8.45 | $8.45 | 354,700 | — | — |
| 2005-04-27 | $8.78 | $8.78 | 265,500 | — | — |
| 2005-04-26 | $8.75 | $8.75 | 333,400 | — | — |
| 2005-04-25 | $9.03 | $9.03 | 335,200 | — | — |
| 2005-04-22 | $8.77 | $8.77 | 450,000 | — | — |
| 2005-04-21 | $8.95 | $8.95 | 1,132,100 | — | — |
| 2005-04-20 | $8.66 | $8.66 | 1,140,800 | — | — |
| 2005-04-19 | $8.52 | $8.52 | 751,300 | — | — |
| 2005-04-18 | $8.69 | $8.69 | 486,200 | — | — |
| 2005-04-15 | $8.63 | $8.63 | 548,400 | — | — |
| 2005-04-14 | $9.00 | $9.00 | 521,300 | — | — |
| 2005-04-13 | $9.00 | $9.00 | 394,100 | — | — |
| 2005-04-12 | $9.01 | $9.01 | 494,300 | — | — |
| 2005-04-11 | $9.12 | $9.12 | 399,700 | — | — |
| 2005-04-08 | $9.07 | $9.07 | 461,600 | — | — |
| 2005-04-07 | $8.99 | $8.99 | 317,100 | — | — |
| 2005-04-06 | $9.09 | $9.09 | 351,300 | — | — |
| 2005-04-05 | $8.88 | $8.88 | 355,800 | — | — |
| 2005-04-04 | $8.72 | $8.72 | 307,300 | — | — |
| 2005-04-01 | $8.87 | $8.87 | 401,600 | — | — |
| 2005-03-31 | $9.14 | $9.14 | 766,100 | — | — |
| 2005-03-30 | $8.79 | $8.79 | 383,500 | — | — |
| 2005-03-29 | $8.91 | $8.91 | 539,300 | — | — |
| 2005-03-28 | $8.95 | $8.95 | 419,100 | — | — |
| 2005-03-24 | $9.11 | $9.11 | 408,000 | — | — |
| 2005-03-23 | $8.82 | $8.82 | 637,900 | — | — |
| 2005-03-22 | $9.24 | $9.24 | 302,600 | — | — |
| 2005-03-21 | $9.24 | $9.24 | 235,100 | — | — |
| 2005-03-18 | $9.27 | $9.27 | 800,900 | — | — |
| 2005-03-17 | $9.26 | $9.26 | 1,099,200 | — | — |
| 2005-03-16 | $9.55 | $9.55 | 310,200 | — | — |
| 2005-03-15 | $9.48 | $9.48 | 715,500 | — | — |
| 2005-03-14 | $9.69 | $9.69 | 901,200 | — | — |
| 2005-03-11 | $10.06 | $10.06 | 1,313,900 | — | — |
| 2005-03-10 | $9.25 | $9.25 | 391,000 | — | — |
| 2005-03-09 | $9.32 | $9.32 | 405,200 | — | — |
| 2005-03-08 | $9.31 | $9.31 | 599,200 | — | — |
| 2005-03-07 | $9.47 | $9.47 | 471,900 | — | — |
| 2005-03-04 | $9.17 | $9.17 | 268,200 | — | — |
| 2005-03-03 | $9.13 | $9.13 | 404,700 | — | — |
| 2005-03-02 | $9.12 | $9.12 | 390,100 | — | — |
| 2005-03-01 | $8.99 | $8.99 | 731,900 | — | — |
| 2005-02-28 | $8.70 | $8.70 | 558,900 | — | — |
| 2005-02-25 | $9.03 | $9.03 | 475,300 | — | — |
| 2005-02-24 | $8.73 | $8.73 | 847,000 | — | — |
| 2005-02-23 | $8.86 | $8.86 | 460,600 | — | — |
| 2005-02-22 | $8.73 | $8.73 | 635,600 | — | — |
| 2005-02-18 | $8.90 | $8.90 | 179,800 | — | — |
| 2005-02-17 | $8.86 | $8.86 | 694,400 | — | — |
| 2005-02-16 | $8.86 | $8.86 | 591,800 | — | — |
| 2005-02-15 | $8.53 | $8.53 | 625,200 | — | — |
| 2005-02-14 | $8.38 | $8.38 | 600,300 | — | — |
| 2005-02-11 | $8.64 | $8.64 | 408,900 | — | — |
| 2005-02-10 | $8.62 | $8.62 | 1,180,800 | — | — |
| 2005-02-09 | $9.32 | $9.32 | 601,400 | — | — |
| 2005-02-08 | $9.45 | $9.45 | 537,400 | — | — |
| 2005-02-07 | $9.27 | $9.27 | 446,300 | — | — |
| 2005-02-04 | $9.30 | $9.30 | 492,600 | — | — |
| 2005-02-03 | $9.08 | $9.08 | 421,700 | — | — |
| 2005-02-02 | $9.02 | $9.02 | 396,300 | — | — |
| 2005-02-01 | $8.69 | $8.69 | 322,400 | — | — |
| 2005-01-31 | $8.56 | $8.56 | 543,500 | — | — |
| 2005-01-28 | $8.60 | $8.60 | 311,000 | — | — |
| 2005-01-27 | $8.50 | $8.50 | 278,600 | — | — |
| 2005-01-26 | $8.54 | $8.54 | 497,500 | — | — |
| 2005-01-25 | $8.14 | $8.14 | 280,100 | — | — |
| 2005-01-24 | $8.20 | $8.20 | 1,491,900 | — | — |
| 2005-01-21 | $8.66 | $8.66 | 1,238,200 | — | — |
| 2005-01-20 | $8.22 | $8.22 | 1,457,800 | — | — |
| 2005-01-19 | $8.77 | $8.77 | 466,700 | — | — |
| 2005-01-18 | $9.12 | $9.12 | 666,100 | — | — |
| 2005-01-14 | $8.83 | $8.83 | 339,400 | — | — |
| 2005-01-13 | $8.61 | $8.61 | 498,700 | — | — |
| 2005-01-12 | $8.68 | $8.68 | 635,000 | — | — |
| 2005-01-11 | $8.76 | $8.76 | 580,400 | — | — |
| 2005-01-10 | $8.91 | $8.91 | 917,800 | — | — |
| 2005-01-07 | $8.73 | $8.73 | 1,001,200 | — | — |
| 2005-01-06 | $8.96 | $8.96 | 382,700 | — | — |
| 2005-01-05 | $8.88 | $8.88 | 934,400 | — | — |
| 2005-01-04 | $9.12 | $9.12 | 732,700 | — | — |
| 2005-01-03 | $9.18 | $9.18 | 456,100 | — | — |