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
- 1996-08-01 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 | $15.34 | $15.34 | 367,400 | — | — |
| 2005-12-29 | $15.57 | $15.57 | 555,100 | — | — |
| 2005-12-28 | $15.23 | $15.23 | 523,200 | — | — |
| 2005-12-27 | $15.18 | $15.18 | 640,100 | — | — |
| 2005-12-23 | $14.73 | $14.73 | 345,300 | — | — |
| 2005-12-22 | $14.95 | $14.95 | 797,000 | — | — |
| 2005-12-21 | $14.49 | $14.49 | 499,900 | — | — |
| 2005-12-20 | $13.99 | $13.99 | 471,200 | — | — |
| 2005-12-19 | $14.31 | $14.31 | 511,400 | — | — |
| 2005-12-16 | $14.47 | $14.47 | 451,800 | — | — |
| 2005-12-15 | $14.61 | $14.61 | 638,800 | — | — |
| 2005-12-14 | $14.16 | $14.16 | 841,400 | — | — |
| 2005-12-13 | $14.51 | $14.51 | 887,200 | — | — |
| 2005-12-12 | $14.52 | $14.52 | 1,456,600 | — | — |
| 2005-12-09 | $14.95 | $14.95 | 1,458,000 | — | — |
| 2005-12-08 | $15.55 | $15.55 | 553,200 | — | — |
| 2005-12-07 | $15.64 | $15.64 | 997,500 | — | — |
| 2005-12-06 | $15.59 | $15.59 | 621,900 | — | — |
| 2005-12-05 | $15.14 | $15.14 | 723,500 | — | — |
| 2005-12-02 | $15.18 | $15.18 | 618,000 | — | — |
| 2005-12-01 | $15.65 | $15.65 | 560,100 | — | — |
| 2005-11-30 | $15.03 | $15.03 | 641,600 | — | — |
| 2005-11-29 | $15.72 | $15.72 | 530,500 | — | — |
| 2005-11-28 | $15.93 | $15.93 | 926,300 | — | — |
| 2005-11-25 | $15.61 | $15.61 | 223,500 | — | — |
| 2005-11-23 | $15.48 | $15.48 | 460,500 | — | — |
| 2005-11-22 | $15.70 | $15.70 | 744,200 | — | — |
| 2005-11-21 | $15.89 | $15.89 | 847,900 | — | — |
| 2005-11-18 | $15.19 | $15.19 | 681,200 | — | — |
| 2005-11-17 | $15.23 | $15.23 | 1,078,200 | — | — |
| 2005-11-16 | $15.11 | $15.11 | 1,351,200 | — | — |
| 2005-11-15 | $13.82 | $13.82 | 397,000 | — | — |
| 2005-11-14 | $13.84 | $13.84 | 356,200 | — | — |
| 2005-11-11 | $14.15 | $14.15 | 358,900 | — | — |
| 2005-11-10 | $13.86 | $13.86 | 447,100 | — | — |
| 2005-11-09 | $13.83 | $13.83 | 441,600 | — | — |
| 2005-11-08 | $13.08 | $13.08 | 204,600 | — | — |
| 2005-11-07 | $13.05 | $13.05 | 413,100 | — | — |
| 2005-11-04 | $13.36 | $13.36 | 236,800 | — | — |
| 2005-11-03 | $13.33 | $13.33 | 436,500 | — | — |
| 2005-11-02 | $13.48 | $13.48 | 342,300 | — | — |
| 2005-11-01 | $13.04 | $13.04 | 220,000 | — | — |
| 2005-10-31 | $12.95 | $12.95 | 329,300 | — | — |
| 2005-10-28 | $13.19 | $13.19 | 405,100 | — | — |
| 2005-10-27 | $13.19 | $13.19 | 442,200 | — | — |
| 2005-10-26 | $13.17 | $13.17 | 401,600 | — | — |
| 2005-10-25 | $13.59 | $13.59 | 444,600 | — | — |
| 2005-10-24 | $13.08 | $13.08 | 320,300 | — | — |
| 2005-10-21 | $12.90 | $12.90 | 511,800 | — | — |
| 2005-10-20 | $12.90 | $12.90 | 986,900 | — | — |
| 2005-10-19 | $13.09 | $13.09 | 592,200 | — | — |
| 2005-10-18 | $13.18 | $13.18 | 363,900 | — | — |
| 2005-10-17 | $13.66 | $13.66 | 363,500 | — | — |
| 2005-10-14 | $13.59 | $13.59 | 590,900 | — | — |
| 2005-10-13 | $13.26 | $13.26 | 471,000 | — | — |
| 2005-10-12 | $13.39 | $13.39 | 585,600 | — | — |
| 2005-10-11 | $13.81 | $13.81 | 617,300 | — | — |
| 2005-10-10 | $14.00 | $14.00 | 525,200 | — | — |
| 2005-10-07 | $13.95 | $13.95 | 765,200 | — | — |
| 2005-10-06 | $13.27 | $13.27 | 485,800 | — | — |
| 2005-10-05 | $12.85 | $12.85 | 564,700 | — | — |
| 2005-10-04 | $13.23 | $13.23 | 563,500 | — | — |
| 2005-10-03 | $13.49 | $13.49 | 634,800 | — | — |
| 2005-09-30 | $13.70 | $13.70 | 623,600 | — | — |
| 2005-09-29 | $14.21 | $14.21 | 815,200 | — | — |
| 2005-09-28 | $14.14 | $14.14 | 609,100 | — | — |
| 2005-09-27 | $13.60 | $13.60 | 352,900 | — | — |
| 2005-09-26 | $13.83 | $13.83 | 623,200 | — | — |
| 2005-09-23 | $13.22 | $13.22 | 459,900 | — | — |
| 2005-09-22 | $13.33 | $13.33 | 552,900 | — | — |
| 2005-09-21 | $13.65 | $13.65 | 715,200 | — | — |
| 2005-09-20 | $12.99 | $12.99 | 534,400 | — | — |
| 2005-09-19 | $13.25 | $13.25 | 1,097,600 | — | — |
| 2005-09-16 | $13.54 | $13.54 | 1,418,300 | — | — |
| 2005-09-15 | $12.61 | $12.61 | 692,500 | — | — |
| 2005-09-14 | $12.48 | $12.48 | 478,600 | — | — |
| 2005-09-13 | $11.90 | $11.90 | 327,600 | — | — |
| 2005-09-12 | $12.30 | $12.30 | 324,400 | — | — |
| 2005-09-09 | $12.22 | $12.22 | 361,200 | — | — |
| 2005-09-08 | $12.12 | $12.12 | 351,400 | — | — |
| 2005-09-07 | $11.87 | $11.87 | 155,800 | — | — |
| 2005-09-06 | $11.90 | $11.90 | 305,200 | — | — |
| 2005-09-02 | $11.85 | $11.85 | 309,900 | — | — |
| 2005-09-01 | $11.98 | $11.98 | 559,100 | — | — |
| 2005-08-31 | $11.61 | $11.61 | 309,400 | — | — |
| 2005-08-30 | $11.24 | $11.24 | 278,100 | — | — |
| 2005-08-29 | $11.48 | $11.48 | 293,100 | — | — |
| 2005-08-26 | $11.47 | $11.47 | 251,800 | — | — |
| 2005-08-25 | $11.42 | $11.42 | 464,000 | — | — |
| 2005-08-24 | $11.33 | $11.33 | 538,200 | — | — |
| 2005-08-23 | $11.66 | $11.66 | 221,900 | — | — |
| 2005-08-22 | $11.84 | $11.84 | 293,100 | — | — |
| 2005-08-19 | $11.95 | $11.95 | 187,500 | — | — |
| 2005-08-18 | $11.80 | $11.80 | 353,900 | — | — |
| 2005-08-17 | $11.95 | $11.95 | 547,400 | — | — |
| 2005-08-16 | $12.21 | $12.21 | 521,200 | — | — |
| 2005-08-15 | $12.33 | $12.33 | 440,300 | — | — |
| 2005-08-12 | $12.50 | $12.50 | 490,800 | — | — |
| 2005-08-11 | $12.57 | $12.57 | 776,000 | — | — |
| 2005-08-10 | $12.24 | $12.24 | 403,800 | — | — |
| 2005-08-09 | $12.10 | $12.10 | 338,600 | — | — |
| 2005-08-08 | $11.83 | $11.83 | 381,300 | — | — |
| 2005-08-05 | $11.95 | $11.95 | 506,600 | — | — |
| 2005-08-04 | $12.12 | $12.12 | 535,800 | — | — |
| 2005-08-03 | $12.37 | $12.37 | 716,900 | — | — |
| 2005-08-02 | $11.60 | $11.60 | 498,100 | — | — |
| 2005-08-01 | $11.78 | $11.78 | 499,700 | — | — |
| 2005-07-29 | $11.73 | $11.73 | 403,700 | — | — |
| 2005-07-28 | $11.64 | $11.64 | 285,300 | — | — |
| 2005-07-27 | $11.54 | $11.54 | 234,800 | — | — |
| 2005-07-26 | $11.55 | $11.55 | 312,100 | — | — |
| 2005-07-25 | $11.82 | $11.82 | 258,700 | — | — |
| 2005-07-22 | $11.81 | $11.81 | 264,900 | — | — |
| 2005-07-21 | $11.93 | $11.93 | 341,500 | — | — |
| 2005-07-20 | $11.44 | $11.44 | 389,600 | — | — |
| 2005-07-19 | $11.30 | $11.30 | 303,600 | — | — |
| 2005-07-18 | $11.14 | $11.14 | 361,000 | — | — |
| 2005-07-15 | $11.31 | $11.31 | 438,600 | — | — |
| 2005-07-14 | $11.46 | $11.46 | 496,100 | — | — |
| 2005-07-13 | $12.00 | $12.00 | 293,600 | — | — |
| 2005-07-12 | $12.27 | $12.27 | 541,000 | — | — |
| 2005-07-11 | $12.24 | $12.24 | 597,200 | — | — |
| 2005-07-08 | $11.60 | $11.60 | 287,300 | — | — |
| 2005-07-07 | $11.62 | $11.62 | 261,000 | — | — |
| 2005-07-06 | $11.60 | $11.60 | 416,400 | — | — |
| 2005-07-05 | $11.29 | $11.29 | 710,700 | — | — |
| 2005-07-01 | $11.62 | $11.62 | 556,100 | — | — |
| 2005-06-30 | $11.69 | $11.69 | 516,700 | — | — |
| 2005-06-29 | $12.13 | $12.13 | 572,500 | — | — |
| 2005-06-28 | $11.55 | $11.55 | 355,300 | — | — |
| 2005-06-27 | $11.68 | $11.68 | 210,500 | — | — |
| 2005-06-24 | $11.90 | $11.90 | 346,700 | — | — |
| 2005-06-23 | $12.03 | $12.03 | 335,500 | — | — |
| 2005-06-22 | $11.92 | $11.92 | 198,000 | — | — |
| 2005-06-21 | $12.10 | $12.10 | 594,600 | — | — |
| 2005-06-20 | $11.95 | $11.95 | 501,400 | — | — |
| 2005-06-17 | $12.38 | $12.38 | 593,900 | — | — |
| 2005-06-16 | $12.70 | $12.70 | 722,800 | — | — |
| 2005-06-15 | $12.26 | $12.26 | 456,000 | — | — |
| 2005-06-14 | $12.02 | $12.02 | 273,300 | — | — |
| 2005-06-13 | $12.28 | $12.28 | 472,900 | — | — |
| 2005-06-10 | $12.20 | $12.20 | 614,600 | — | — |
| 2005-06-09 | $11.76 | $11.76 | 454,100 | — | — |
| 2005-06-08 | $11.91 | $11.91 | 480,000 | — | — |
| 2005-06-07 | $11.77 | $11.77 | 516,000 | — | — |
| 2005-06-06 | $11.85 | $11.85 | 559,200 | — | — |
| 2005-06-03 | $11.90 | $11.90 | 588,700 | — | — |
| 2005-06-02 | $12.07 | $12.07 | 826,500 | — | — |
| 2005-06-01 | $12.35 | $12.35 | 1,070,500 | — | — |
| 2005-05-31 | $12.01 | $12.01 | 999,700 | — | — |
| 2005-05-27 | $11.60 | $11.60 | 612,400 | — | — |
| 2005-05-26 | $10.46 | $10.46 | 376,500 | — | — |
| 2005-05-25 | $10.55 | $10.55 | 469,700 | — | — |
| 2005-05-24 | $10.54 | $10.54 | 353,200 | — | — |
| 2005-05-23 | $10.47 | $10.47 | 585,500 | — | — |
| 2005-05-20 | $9.95 | $9.95 | 484,400 | — | — |
| 2005-05-19 | $10.07 | $10.07 | 432,800 | — | — |
| 2005-05-18 | $10.34 | $10.34 | 564,700 | — | — |
| 2005-05-17 | $10.23 | $10.23 | 487,500 | — | — |
| 2005-05-16 | $9.74 | $9.74 | 695,100 | — | — |
| 2005-05-13 | $10.17 | $10.17 | 434,000 | — | — |
| 2005-05-12 | $10.45 | $10.45 | 681,000 | — | — |
| 2005-05-11 | $11.06 | $11.06 | 369,800 | — | — |
| 2005-05-10 | $11.23 | $11.23 | 467,200 | — | — |
| 2005-05-09 | $11.38 | $11.38 | 443,000 | — | — |
| 2005-05-06 | $11.08 | $11.08 | 430,600 | — | — |
| 2005-05-05 | $11.23 | $11.23 | 488,800 | — | — |
| 2005-05-04 | $11.27 | $11.27 | 459,200 | — | — |
| 2005-05-03 | $10.91 | $10.91 | 458,600 | — | — |
| 2005-05-02 | $10.60 | $10.60 | 563,200 | — | — |
| 2005-04-29 | $10.58 | $10.58 | 516,200 | — | — |
| 2005-04-28 | $10.73 | $10.73 | 523,000 | — | — |
| 2005-04-27 | $10.65 | $10.65 | 601,600 | — | — |
| 2005-04-26 | $11.25 | $11.25 | 582,600 | — | — |
| 2005-04-25 | $11.38 | $11.38 | 620,400 | — | — |
| 2005-04-22 | $11.14 | $11.14 | 547,600 | — | — |
| 2005-04-21 | $11.13 | $11.13 | 464,200 | — | — |
| 2005-04-20 | $11.23 | $11.23 | 710,800 | — | — |
| 2005-04-19 | $11.28 | $11.28 | 649,400 | — | — |
| 2005-04-18 | $10.66 | $10.66 | 639,200 | — | — |
| 2005-04-15 | $10.30 | $10.30 | 554,800 | — | — |
| 2005-04-14 | $10.40 | $10.40 | 994,200 | — | — |
| 2005-04-13 | $11.14 | $11.14 | 457,000 | — | — |
| 2005-04-12 | $11.32 | $11.32 | 549,600 | — | — |
| 2005-04-11 | $11.50 | $11.50 | 309,100 | — | — |
| 2005-04-08 | $11.44 | $11.44 | 515,800 | — | — |
| 2005-04-07 | $11.66 | $11.66 | 586,000 | — | — |
| 2005-04-06 | $11.37 | $11.37 | 579,400 | — | — |
| 2005-04-05 | $11.24 | $11.24 | 420,600 | — | — |
| 2005-04-04 | $11.18 | $11.18 | 649,200 | — | — |
| 2005-04-01 | $11.44 | $11.44 | 626,400 | — | — |
| 2005-03-31 | $11.58 | $11.58 | 806,400 | — | — |
| 2005-03-30 | $11.22 | $11.22 | 1,379,000 | — | — |
| 2005-03-29 | $11.20 | $11.20 | 792,800 | — | — |
| 2005-03-28 | $11.34 | $11.34 | 854,600 | — | — |
| 2005-03-24 | $11.67 | $11.67 | 822,100 | — | — |
| 2005-03-23 | $12.00 | $12.00 | 598,000 | — | — |
| 2005-03-22 | $12.26 | $12.26 | 838,400 | — | — |
| 2005-03-21 | $12.74 | $12.74 | 703,500 | — | — |
| 2005-03-18 | $13.40 | $13.40 | 415,300 | — | — |
| 2005-03-17 | $13.63 | $13.63 | 514,300 | — | — |
| 2005-03-16 | $13.77 | $13.77 | 329,300 | — | — |
| 2005-03-15 | $13.90 | $13.90 | 270,200 | — | — |
| 2005-03-14 | $13.86 | $13.86 | 347,900 | — | — |
| 2005-03-11 | $14.17 | $14.17 | 292,300 | — | — |
| 2005-03-10 | $14.13 | $14.13 | 550,800 | — | — |
| 2005-03-09 | $14.25 | $14.25 | 791,100 | — | — |
| 2005-03-08 | $14.29 | $14.29 | 720,200 | — | — |
| 2005-03-07 | $13.63 | $13.63 | 612,100 | — | — |
| 2005-03-04 | $13.73 | $13.73 | 609,300 | — | — |
| 2005-03-03 | $13.01 | $13.01 | 613,200 | — | — |
| 2005-03-02 | $13.37 | $13.37 | 518,400 | — | — |
| 2005-03-01 | $13.17 | $13.17 | 614,400 | — | — |
| 2005-02-28 | $13.64 | $13.64 | 388,200 | — | — |
| 2005-02-25 | $13.43 | $13.43 | 528,700 | — | — |
| 2005-02-24 | $13.80 | $13.80 | 963,600 | — | — |
| 2005-02-23 | $14.47 | $14.47 | 450,100 | — | — |
| 2005-02-22 | $14.40 | $14.40 | 741,000 | — | — |
| 2005-02-18 | $14.04 | $14.04 | 365,100 | — | — |
| 2005-02-17 | $14.02 | $14.02 | 373,300 | — | — |
| 2005-02-16 | $13.72 | $13.72 | 400,600 | — | — |
| 2005-02-15 | $13.45 | $13.45 | 619,800 | — | — |
| 2005-02-14 | $13.82 | $13.82 | 623,400 | — | — |
| 2005-02-11 | $13.68 | $13.68 | 903,100 | — | — |
| 2005-02-10 | $13.01 | $13.01 | 684,200 | — | — |
| 2005-02-09 | $11.92 | $11.92 | 468,200 | — | — |
| 2005-02-08 | $11.57 | $11.57 | 292,500 | — | — |
| 2005-02-07 | $11.55 | $11.55 | 345,600 | — | — |
| 2005-02-04 | $11.70 | $11.70 | 283,400 | — | — |
| 2005-02-03 | $11.88 | $11.88 | 324,100 | — | — |
| 2005-02-02 | $12.06 | $12.06 | 415,800 | — | — |
| 2005-02-01 | $11.83 | $11.83 | 286,900 | — | — |
| 2005-01-31 | $11.83 | $11.83 | 255,300 | — | — |
| 2005-01-28 | $11.97 | $11.97 | 298,300 | — | — |
| 2005-01-27 | $12.25 | $12.25 | 228,500 | — | — |
| 2005-01-26 | $12.19 | $12.19 | 226,400 | — | — |
| 2005-01-25 | $12.00 | $12.00 | 417,600 | — | — |
| 2005-01-24 | $12.33 | $12.33 | 649,700 | — | — |
| 2005-01-21 | $12.08 | $12.08 | 495,500 | — | — |
| 2005-01-20 | $11.57 | $11.57 | 275,600 | — | — |
| 2005-01-19 | $11.60 | $11.60 | 356,300 | — | — |
| 2005-01-18 | $11.64 | $11.64 | 328,600 | — | — |
| 2005-01-14 | $11.21 | $11.21 | 317,300 | — | — |
| 2005-01-13 | $11.47 | $11.47 | 316,500 | — | — |
| 2005-01-12 | $11.57 | $11.57 | 646,300 | — | — |
| 2005-01-11 | $11.70 | $11.70 | 481,300 | — | — |
| 2005-01-10 | $11.45 | $11.45 | 530,100 | — | — |
| 2005-01-07 | $11.13 | $11.13 | 566,700 | — | — |
| 2005-01-06 | $10.94 | $10.94 | 434,900 | — | — |
| 2005-01-05 | $11.01 | $11.01 | 552,300 | — | — |
| 2005-01-04 | $11.00 | $11.00 | 720,300 | — | — |
| 2005-01-03 | $11.40 | $11.40 | 779,100 | — | — |