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
- 2002-01-29 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 | $16.48 | $16.48 | 505,500 | — | — |
| 2005-12-29 | $16.75 | $16.75 | 691,050 | — | — |
| 2005-12-28 | $16.67 | $16.67 | 1,094,100 | — | — |
| 2005-12-27 | $16.27 | $16.27 | 622,500 | — | — |
| 2005-12-23 | $16.40 | $16.40 | 631,950 | — | — |
| 2005-12-22 | $16.43 | $16.43 | 494,700 | — | — |
| 2005-12-21 | $16.55 | $16.55 | 1,276,650 | — | — |
| 2005-12-20 | $16.55 | $16.55 | 962,550 | — | — |
| 2005-12-19 | $16.95 | $16.95 | 790,350 | — | — |
| 2005-12-16 | $17.09 | $17.09 | 852,000 | — | — |
| 2005-12-15 | $17.25 | $17.25 | 626,550 | — | — |
| 2005-12-14 | $17.23 | $17.23 | 461,700 | — | — |
| 2005-12-13 | $17.56 | $17.56 | 711,900 | — | — |
| 2005-12-12 | $17.28 | $17.28 | 745,950 | — | — |
| 2005-12-09 | $17.29 | $17.29 | 1,066,500 | — | — |
| 2005-12-08 | $17.17 | $17.17 | 1,487,700 | — | — |
| 2005-12-07 | $17.87 | $17.87 | 1,077,000 | — | — |
| 2005-12-06 | $17.28 | $17.28 | 820,050 | — | — |
| 2005-12-05 | $17.46 | $17.46 | 2,204,700 | — | — |
| 2005-12-02 | $17.81 | $17.81 | 768,600 | — | — |
| 2005-12-01 | $17.98 | $17.98 | 679,050 | — | — |
| 2005-11-30 | $17.93 | $17.93 | 858,900 | — | — |
| 2005-11-29 | $17.28 | $17.28 | 719,550 | — | — |
| 2005-11-28 | $17.54 | $17.54 | 476,850 | — | — |
| 2005-11-25 | $17.80 | $17.80 | 187,500 | — | — |
| 2005-11-23 | $17.83 | $17.83 | 2,376,900 | — | — |
| 2005-11-22 | $17.25 | $17.25 | 1,088,250 | — | — |
| 2005-11-21 | $17.07 | $17.07 | 572,700 | — | — |
| 2005-11-18 | $16.97 | $16.97 | 909,900 | — | — |
| 2005-11-17 | $16.47 | $16.47 | 1,770,000 | — | — |
| 2005-11-16 | $15.91 | $15.91 | 2,117,550 | — | — |
| 2005-11-15 | $15.54 | $15.54 | 4,000,350 | — | — |
| 2005-11-14 | $17.03 | $17.03 | 572,550 | — | — |
| 2005-11-11 | $17.25 | $17.25 | 521,700 | — | — |
| 2005-11-10 | $17.36 | $17.36 | 1,034,850 | — | — |
| 2005-11-09 | $17.07 | $17.07 | 1,349,550 | — | — |
| 2005-11-08 | $16.67 | $16.67 | 1,123,350 | — | — |
| 2005-11-07 | $16.67 | $16.67 | 1,200,900 | — | — |
| 2005-11-04 | $16.53 | $16.53 | 962,400 | — | — |
| 2005-11-03 | $16.43 | $16.43 | 1,439,850 | — | — |
| 2005-11-02 | $16.31 | $16.31 | 1,589,850 | — | — |
| 2005-11-01 | $15.89 | $15.89 | 957,150 | — | — |
| 2005-10-31 | $15.49 | $15.49 | 1,025,250 | — | — |
| 2005-10-28 | $15.25 | $15.25 | 1,356,600 | — | — |
| 2005-10-27 | $14.93 | $14.93 | 6,049,200 | — | — |
| 2005-10-26 | $13.91 | $13.91 | 1,968,900 | — | — |
| 2005-10-25 | $13.57 | $13.57 | 1,009,050 | — | — |
| 2005-10-24 | $13.53 | $13.53 | 1,375,950 | — | — |
| 2005-10-21 | $12.89 | $12.89 | 3,933,300 | — | — |
| 2005-10-20 | $13.80 | $13.80 | 3,873,000 | — | — |
| 2005-10-19 | $13.37 | $13.37 | 2,242,800 | — | — |
| 2005-10-18 | $13.04 | $13.04 | 1,634,850 | — | — |
| 2005-10-17 | $12.86 | $12.86 | 1,571,100 | — | — |
| 2005-10-14 | $12.51 | $12.51 | 1,129,800 | — | — |
| 2005-10-13 | $12.23 | $12.23 | 937,500 | — | — |
| 2005-10-12 | $12.39 | $12.39 | 938,100 | — | — |
| 2005-10-11 | $12.56 | $12.56 | 1,671,600 | — | — |
| 2005-10-10 | $12.51 | $12.51 | 1,191,300 | — | — |
| 2005-10-07 | $12.25 | $12.25 | 1,749,000 | — | — |
| 2005-10-06 | $11.96 | $11.96 | 1,282,050 | — | — |
| 2005-10-05 | $12.09 | $12.09 | 695,100 | — | — |
| 2005-10-04 | $12.33 | $12.33 | 851,550 | — | — |
| 2005-10-03 | $12.43 | $12.43 | 1,818,150 | — | — |
| 2005-09-30 | $12.53 | $12.53 | 2,511,300 | — | — |
| 2005-09-29 | $12.39 | $12.39 | 1,460,400 | — | — |
| 2005-09-28 | $12.21 | $12.21 | 1,093,350 | — | — |
| 2005-09-27 | $12.31 | $12.31 | 711,150 | — | — |
| 2005-09-26 | $12.19 | $12.19 | 430,050 | — | — |
| 2005-09-23 | $12.08 | $12.08 | 696,150 | — | — |
| 2005-09-22 | $12.19 | $12.19 | 810,000 | — | — |
| 2005-09-21 | $12.38 | $12.38 | 1,906,650 | — | — |
| 2005-09-20 | $12.72 | $12.72 | 1,429,200 | — | — |
| 2005-09-19 | $12.44 | $12.44 | 460,500 | — | — |
| 2005-09-16 | $12.57 | $12.57 | 2,090,100 | — | — |
| 2005-09-15 | $12.17 | $12.17 | 1,350,300 | — | — |
| 2005-09-14 | $12.05 | $12.05 | 2,953,500 | — | — |
| 2005-09-13 | $11.47 | $11.47 | 1,457,250 | — | — |
| 2005-09-12 | $11.71 | $11.71 | 1,259,850 | — | — |
| 2005-09-09 | $11.79 | $11.79 | 1,067,400 | — | — |
| 2005-09-08 | $11.99 | $11.99 | 3,785,700 | — | — |
| 2005-09-07 | $12.23 | $12.23 | 4,987,050 | — | — |
| 2005-09-06 | $11.47 | $11.47 | 1,369,050 | — | — |
| 2005-09-02 | $10.87 | $10.87 | 321,150 | — | — |
| 2005-09-01 | $10.81 | $10.81 | 568,650 | — | — |
| 2005-08-31 | $11.00 | $11.00 | 498,300 | — | — |
| 2005-08-30 | $10.82 | $10.82 | 460,050 | — | — |
| 2005-08-29 | $10.76 | $10.76 | 427,650 | — | — |
| 2005-08-26 | $10.79 | $10.79 | 761,550 | — | — |
| 2005-08-25 | $10.75 | $10.75 | 663,600 | — | — |
| 2005-08-24 | $10.94 | $10.94 | 539,400 | — | — |
| 2005-08-23 | $11.02 | $11.02 | 494,850 | — | — |
| 2005-08-22 | $10.92 | $10.92 | 988,650 | — | — |
| 2005-08-19 | $11.00 | $11.00 | 964,200 | — | — |
| 2005-08-18 | $11.17 | $11.17 | 986,850 | — | — |
| 2005-08-17 | $11.29 | $11.29 | 1,981,500 | — | — |
| 2005-08-16 | $11.17 | $11.17 | 1,535,400 | — | — |
| 2005-08-15 | $11.07 | $11.07 | 1,405,950 | — | — |
| 2005-08-12 | $10.96 | $10.96 | 1,903,950 | — | — |
| 2005-08-11 | $10.66 | $10.66 | 1,605,450 | — | — |
| 2005-08-10 | $10.03 | $10.03 | 1,281,750 | — | — |
| 2005-08-09 | $10.26 | $10.26 | 1,040,850 | — | — |
| 2005-08-08 | $10.18 | $10.18 | 2,968,500 | — | — |
| 2005-08-05 | $10.56 | $10.56 | 933,000 | — | — |
| 2005-08-04 | $10.67 | $10.67 | 1,795,050 | — | — |
| 2005-08-03 | $10.59 | $10.59 | 1,963,800 | — | — |
| 2005-08-02 | $10.67 | $10.67 | 2,040,000 | — | — |
| 2005-08-01 | $10.56 | $10.56 | 3,396,000 | — | — |
| 2005-07-29 | $10.57 | $10.57 | 17,489,250 | — | — |
| 2005-07-28 | $14.01 | $14.01 | 1,847,100 | — | — |
| 2005-07-27 | $14.23 | $14.23 | 1,391,700 | — | — |
| 2005-07-26 | $14.33 | $14.33 | 1,413,900 | — | — |
| 2005-07-25 | $14.52 | $14.52 | 1,327,650 | — | — |
| 2005-07-22 | $14.17 | $14.17 | 779,100 | — | — |
| 2005-07-21 | $14.05 | $14.05 | 822,300 | — | — |
| 2005-07-20 | $14.23 | $14.23 | 1,156,800 | — | — |
| 2005-07-19 | $14.20 | $14.20 | 2,072,700 | — | — |
| 2005-07-18 | $13.63 | $13.63 | 962,700 | — | — |
| 2005-07-15 | $13.39 | $13.39 | 992,550 | — | — |
| 2005-07-14 | $13.69 | $13.69 | 2,149,800 | — | — |
| 2005-07-13 | $13.59 | $13.59 | 1,175,700 | — | — |
| 2005-07-12 | $13.88 | $13.88 | 1,368,300 | — | — |
| 2005-07-11 | $14.07 | $14.07 | 1,035,450 | — | — |
| 2005-07-08 | $14.12 | $14.12 | 852,150 | — | — |
| 2005-07-07 | $14.20 | $14.20 | 580,200 | — | — |
| 2005-07-06 | $14.11 | $14.11 | 564,450 | — | — |
| 2005-07-05 | $14.15 | $14.15 | 997,050 | — | — |
| 2005-07-01 | $14.07 | $14.07 | 758,100 | — | — |
| 2005-06-30 | $14.24 | $14.24 | 423,900 | — | — |
| 2005-06-29 | $14.17 | $14.17 | 855,450 | — | — |
| 2005-06-28 | $14.31 | $14.31 | 993,450 | — | — |
| 2005-06-27 | $14.07 | $14.07 | 1,203,300 | — | — |
| 2005-06-24 | $14.21 | $14.21 | 1,782,900 | — | — |
| 2005-06-23 | $14.07 | $14.07 | 2,724,000 | — | — |
| 2005-06-22 | $13.74 | $13.74 | 1,221,300 | — | — |
| 2005-06-21 | $13.18 | $13.18 | 924,450 | — | — |
| 2005-06-20 | $12.99 | $12.99 | 1,084,500 | — | — |
| 2005-06-17 | $13.05 | $13.05 | 921,900 | — | — |
| 2005-06-16 | $13.08 | $13.08 | 648,450 | — | — |
| 2005-06-15 | $13.13 | $13.13 | 1,582,350 | — | — |
| 2005-06-14 | $13.05 | $13.05 | 1,823,100 | — | — |
| 2005-06-13 | $13.45 | $13.45 | 766,050 | — | — |
| 2005-06-10 | $13.62 | $13.62 | 1,324,200 | — | — |
| 2005-06-09 | $13.93 | $13.93 | 941,700 | — | — |
| 2005-06-08 | $13.81 | $13.81 | 1,623,750 | — | — |
| 2005-06-07 | $13.53 | $13.53 | 2,538,300 | — | — |
| 2005-06-06 | $13.23 | $13.23 | 1,176,600 | — | — |
| 2005-06-03 | $13.13 | $13.13 | 2,277,150 | — | — |
| 2005-06-02 | $13.13 | $13.13 | 798,150 | — | — |
| 2005-06-01 | $13.13 | $13.13 | 1,065,900 | — | — |
| 2005-05-31 | $12.82 | $12.82 | 1,059,600 | — | — |
| 2005-05-27 | $13.13 | $13.13 | 695,250 | — | — |
| 2005-05-26 | $13.21 | $13.21 | 1,381,500 | — | — |
| 2005-05-25 | $13.03 | $13.03 | 509,400 | — | — |
| 2005-05-24 | $13.16 | $13.16 | 277,350 | — | — |
| 2005-05-23 | $13.04 | $13.04 | 502,050 | — | — |
| 2005-05-20 | $12.92 | $12.92 | 609,750 | — | — |
| 2005-05-19 | $13.25 | $13.25 | 967,200 | — | — |
| 2005-05-18 | $13.20 | $13.20 | 1,242,600 | — | — |
| 2005-05-17 | $12.73 | $12.73 | 700,500 | — | — |
| 2005-05-16 | $12.41 | $12.41 | 808,650 | — | — |
| 2005-05-13 | $12.17 | $12.17 | 970,500 | — | — |
| 2005-05-12 | $12.00 | $12.00 | 622,050 | — | — |
| 2005-05-11 | $12.14 | $12.14 | 1,148,550 | — | — |
| 2005-05-10 | $12.06 | $12.06 | 610,500 | — | — |
| 2005-05-09 | $12.32 | $12.32 | 843,000 | — | — |
| 2005-05-06 | $12.20 | $12.20 | 643,200 | — | — |
| 2005-05-05 | $12.27 | $12.27 | 700,950 | — | — |
| 2005-05-04 | $12.27 | $12.27 | 1,200,750 | — | — |
| 2005-05-03 | $12.23 | $12.23 | 940,200 | — | — |
| 2005-05-02 | $12.26 | $12.26 | 1,055,850 | — | — |
| 2005-04-29 | $12.09 | $12.09 | 1,346,100 | — | — |
| 2005-04-28 | $12.21 | $12.21 | 1,950,150 | — | — |
| 2005-04-27 | $12.49 | $12.49 | 1,427,700 | — | — |
| 2005-04-26 | $12.41 | $12.41 | 1,688,550 | — | — |
| 2005-04-25 | $12.43 | $12.43 | 2,128,200 | — | — |
| 2005-04-22 | $12.26 | $12.26 | 5,635,350 | — | — |
| 2005-04-21 | $14.30 | $14.30 | 1,801,950 | — | — |
| 2005-04-20 | $13.37 | $13.37 | 1,456,800 | — | — |
| 2005-04-19 | $13.56 | $13.56 | 988,500 | — | — |
| 2005-04-18 | $13.00 | $13.00 | 1,999,950 | — | — |
| 2005-04-15 | $12.81 | $12.81 | 2,408,250 | — | — |
| 2005-04-14 | $13.55 | $13.55 | 3,554,550 | — | — |
| 2005-04-13 | $14.67 | $14.67 | 795,450 | — | — |
| 2005-04-12 | $15.10 | $15.10 | 1,234,950 | — | — |
| 2005-04-11 | $15.16 | $15.16 | 952,350 | — | — |
| 2005-04-08 | $15.08 | $15.08 | 844,350 | — | — |
| 2005-04-07 | $15.18 | $15.18 | 1,260,600 | — | — |
| 2005-04-06 | $15.11 | $15.11 | 947,850 | — | — |
| 2005-04-05 | $15.25 | $15.25 | 848,250 | — | — |
| 2005-04-04 | $15.38 | $15.38 | 989,100 | — | — |
| 2005-04-01 | $15.40 | $15.40 | 819,000 | — | — |
| 2005-03-31 | $15.47 | $15.47 | 1,261,500 | — | — |
| 2005-03-30 | $15.93 | $15.93 | 1,435,050 | — | — |
| 2005-03-29 | $15.37 | $15.37 | 1,582,050 | — | — |
| 2005-03-28 | $16.01 | $16.01 | 1,480,950 | — | — |
| 2005-03-24 | $15.90 | $15.90 | 1,654,350 | — | — |
| 2005-03-23 | $15.24 | $15.24 | 1,411,350 | — | — |
| 2005-03-22 | $15.54 | $15.54 | 2,714,100 | — | — |
| 2005-03-21 | $15.23 | $15.23 | 1,000,650 | — | — |
| 2005-03-18 | $15.17 | $15.17 | 1,342,950 | — | — |
| 2005-03-17 | $15.21 | $15.21 | 1,456,350 | — | — |
| 2005-03-16 | $15.48 | $15.48 | 1,938,750 | — | — |
| 2005-03-15 | $15.27 | $15.27 | 2,149,050 | — | — |
| 2005-03-14 | $15.63 | $15.63 | 5,964,450 | — | — |
| 2005-03-11 | $14.67 | $14.67 | 2,661,300 | — | — |
| 2005-03-10 | $14.07 | $14.07 | 1,064,400 | — | — |
| 2005-03-09 | $14.29 | $14.29 | 2,040,600 | — | — |
| 2005-03-08 | $14.49 | $14.49 | 1,534,800 | — | — |
| 2005-03-07 | $14.97 | $14.97 | 1,095,150 | — | — |
| 2005-03-04 | $15.13 | $15.13 | 1,105,650 | — | — |
| 2005-03-03 | $15.05 | $15.05 | 1,761,750 | — | — |
| 2005-03-02 | $15.37 | $15.37 | 1,695,000 | — | — |
| 2005-03-01 | $15.51 | $15.51 | 2,059,200 | — | — |
| 2005-02-28 | $15.93 | $15.93 | 3,266,700 | — | — |
| 2005-02-25 | $16.22 | $16.22 | 26,348,100 | — | — |
| 2005-02-24 | $14.01 | $14.01 | 1,445,700 | — | — |
| 2005-02-23 | $14.25 | $14.25 | 2,486,850 | — | — |
| 2005-02-22 | $13.87 | $13.87 | 3,591,300 | — | — |
| 2005-02-18 | $14.67 | $14.67 | 1,790,100 | — | — |
| 2005-02-17 | $14.87 | $14.87 | 2,840,100 | — | — |
| 2005-02-16 | $15.26 | $15.26 | 2,824,800 | — | — |
| 2005-02-15 | $15.33 | $15.33 | 4,199,550 | — | — |
| 2005-02-14 | $15.43 | $15.43 | 7,149,300 | — | — |
| 2005-02-11 | $15.00 | $15.00 | 7,175,400 | — | — |
| 2005-02-10 | $15.12 | $15.12 | 28,655,400 | — | — |
| 2005-02-09 | $17.25 | $17.25 | 38,096,250 | — | — |
| 2005-02-08 | $22.21 | $22.21 | 4,567,050 | — | — |
| 2005-02-07 | $22.20 | $22.20 | 10,062,450 | — | — |
| 2005-02-04 | $26.35 | $26.35 | 6,781,950 | — | — |
| 2005-02-03 | $23.99 | $23.99 | 1,932,600 | — | — |
| 2005-02-02 | $24.95 | $24.95 | 1,722,000 | — | — |
| 2005-02-01 | $25.29 | $25.29 | 1,897,800 | — | — |
| 2005-01-31 | $24.71 | $24.71 | 1,727,850 | — | — |
| 2005-01-28 | $24.21 | $24.21 | 1,434,600 | — | — |
| 2005-01-27 | $24.92 | $24.92 | 1,901,700 | — | — |
| 2005-01-26 | $24.44 | $24.44 | 2,529,000 | — | — |
| 2005-01-25 | $24.69 | $24.69 | 1,758,750 | — | — |
| 2005-01-24 | $23.98 | $23.98 | 2,816,100 | — | — |
| 2005-01-21 | $24.54 | $24.54 | 17,444,700 | — | — |
| 2005-01-20 | $20.15 | $20.15 | 2,761,350 | — | — |
| 2005-01-19 | $20.00 | $20.00 | 1,418,850 | — | — |
| 2005-01-18 | $20.17 | $20.17 | 1,168,650 | — | — |
| 2005-01-14 | $19.21 | $19.21 | 1,623,750 | — | — |
| 2005-01-13 | $19.80 | $19.80 | 3,324,600 | — | — |
| 2005-01-12 | $19.65 | $19.65 | 3,140,400 | — | — |
| 2005-01-11 | $18.62 | $18.62 | 1,750,350 | — | — |
| 2005-01-10 | $19.23 | $19.23 | 3,634,950 | — | — |
| 2005-01-07 | $17.73 | $17.73 | 3,255,750 | — | — |
| 2005-01-06 | $18.65 | $18.65 | 1,141,350 | — | — |
| 2005-01-05 | $19.33 | $19.33 | 1,256,550 | — | — |
| 2005-01-04 | $19.80 | $19.80 | 900,000 | — | — |
| 2005-01-03 | $19.64 | $19.64 | 1,446,300 | — | — |