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
- 2004-02-03 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 | $17.00 | $17.00 | 14,200 | — | — |
| 2005-12-29 | $16.99 | $16.99 | 15,400 | — | — |
| 2005-12-28 | $16.94 | $16.94 | 31,900 | — | — |
| 2005-12-27 | $17.02 | $17.02 | 12,400 | — | — |
| 2005-12-23 | $17.14 | $17.14 | 3,400 | — | — |
| 2005-12-22 | $17.00 | $17.00 | 8,800 | — | — |
| 2005-12-21 | $16.60 | $16.60 | 8,400 | — | — |
| 2005-12-20 | $16.79 | $16.79 | 14,400 | — | — |
| 2005-12-19 | $17.05 | $17.05 | 16,500 | — | — |
| 2005-12-16 | $17.03 | $17.03 | 81,600 | — | — |
| 2005-12-15 | $17.10 | $17.10 | 16,800 | — | — |
| 2005-12-14 | $17.14 | $17.14 | 16,900 | — | — |
| 2005-12-13 | $17.24 | $17.24 | 15,200 | — | — |
| 2005-12-12 | $17.29 | $17.29 | 32,400 | — | — |
| 2005-12-09 | $17.27 | $17.27 | 21,200 | — | — |
| 2005-12-08 | $17.20 | $17.20 | 24,100 | — | — |
| 2005-12-07 | $17.29 | $17.29 | 28,000 | — | — |
| 2005-12-06 | $17.69 | $17.69 | 61,300 | — | — |
| 2005-12-05 | $17.92 | $17.92 | 16,800 | — | — |
| 2005-12-02 | $18.47 | $18.47 | 8,200 | — | — |
| 2005-12-01 | $18.28 | $18.28 | 19,400 | — | — |
| 2005-11-30 | $18.30 | $18.30 | 59,600 | — | — |
| 2005-11-29 | $17.90 | $17.90 | 13,200 | — | — |
| 2005-11-28 | $17.32 | $17.32 | 54,200 | — | — |
| 2005-11-25 | $17.99 | $17.99 | 3,600 | — | — |
| 2005-11-23 | $18.18 | $18.18 | 27,600 | — | — |
| 2005-11-22 | $18.74 | $18.74 | 27,200 | — | — |
| 2005-11-21 | $18.95 | $18.95 | 10,800 | — | — |
| 2005-11-18 | $18.99 | $18.99 | 23,400 | — | — |
| 2005-11-17 | $18.81 | $18.81 | 8,500 | — | — |
| 2005-11-16 | $18.41 | $18.41 | 7,100 | — | — |
| 2005-11-15 | $18.16 | $18.16 | 7,300 | — | — |
| 2005-11-14 | $18.47 | $18.47 | 4,900 | — | — |
| 2005-11-11 | $18.70 | $18.70 | 5,200 | — | — |
| 2005-11-10 | $18.55 | $18.55 | 27,600 | — | — |
| 2005-11-09 | $18.73 | $18.73 | 6,200 | — | — |
| 2005-11-08 | $18.56 | $18.56 | 4,900 | — | — |
| 2005-11-07 | $18.60 | $18.60 | 4,100 | — | — |
| 2005-11-04 | $18.06 | $18.06 | 7,600 | — | — |
| 2005-11-03 | $18.12 | $18.12 | 21,600 | — | — |
| 2005-11-02 | $17.96 | $17.96 | 30,700 | — | — |
| 2005-11-01 | $17.24 | $17.24 | 17,900 | — | — |
| 2005-10-31 | $17.37 | $17.37 | 48,100 | — | — |
| 2005-10-28 | $16.15 | $16.15 | 82,800 | — | — |
| 2005-10-27 | $16.00 | $16.00 | 23,000 | — | — |
| 2005-10-26 | $16.30 | $16.30 | 56,300 | — | — |
| 2005-10-25 | $16.39 | $16.39 | 21,200 | — | — |
| 2005-10-24 | $16.19 | $16.19 | 12,100 | — | — |
| 2005-10-21 | $15.89 | $15.89 | 6,100 | — | — |
| 2005-10-20 | $15.94 | $15.94 | 6,900 | — | — |
| 2005-10-19 | $16.00 | $16.00 | 6,100 | — | — |
| 2005-10-18 | $15.56 | $15.56 | 6,500 | — | — |
| 2005-10-17 | $15.54 | $15.54 | 11,500 | — | — |
| 2005-10-14 | $15.72 | $15.72 | 4,100 | — | — |
| 2005-10-13 | $15.69 | $15.69 | 9,500 | — | — |
| 2005-10-12 | $15.95 | $15.95 | 12,800 | — | — |
| 2005-10-11 | $15.95 | $15.95 | 40,600 | — | — |
| 2005-10-10 | $16.30 | $16.30 | 21,500 | — | — |
| 2005-10-07 | $15.73 | $15.73 | 2,900 | — | — |
| 2005-10-06 | $15.73 | $15.73 | 21,800 | — | — |
| 2005-10-05 | $15.85 | $15.85 | 22,300 | — | — |
| 2005-10-04 | $15.99 | $15.99 | 26,600 | — | — |
| 2005-10-03 | $16.00 | $16.00 | 198,500 | — | — |
| 2005-09-30 | $15.99 | $15.99 | 29,900 | — | — |
| 2005-09-29 | $16.00 | $16.00 | 6,800 | — | — |
| 2005-09-28 | $15.64 | $15.64 | 5,400 | — | — |
| 2005-09-27 | $15.70 | $15.70 | 6,500 | — | — |
| 2005-09-26 | $15.72 | $15.72 | 13,300 | — | — |
| 2005-09-23 | $15.95 | $15.95 | 33,200 | — | — |
| 2005-09-22 | $15.88 | $15.88 | 26,000 | — | — |
| 2005-09-21 | $15.75 | $15.75 | 20,700 | — | — |
| 2005-09-20 | $16.09 | $16.09 | 37,800 | — | — |
| 2005-09-19 | $16.58 | $16.58 | 9,000 | — | — |
| 2005-09-16 | $16.64 | $16.64 | 44,300 | — | — |
| 2005-09-15 | $16.70 | $16.70 | 5,100 | — | — |
| 2005-09-14 | $16.61 | $16.61 | 11,900 | — | — |
| 2005-09-13 | $16.50 | $16.50 | 2,500 | — | — |
| 2005-09-12 | $16.86 | $16.86 | 7,800 | — | — |
| 2005-09-09 | $16.70 | $16.70 | 11,100 | — | — |
| 2005-09-08 | $16.65 | $16.65 | 15,200 | — | — |
| 2005-09-07 | $16.62 | $16.62 | 18,800 | — | — |
| 2005-09-06 | $16.73 | $16.73 | 11,400 | — | — |
| 2005-09-02 | $16.73 | $16.73 | 7,900 | — | — |
| 2005-09-01 | $16.85 | $16.85 | 16,700 | — | — |
| 2005-08-31 | $16.67 | $16.67 | 42,200 | — | — |
| 2005-08-30 | $16.19 | $16.19 | 14,400 | — | — |
| 2005-08-29 | $16.19 | $16.19 | 51,800 | — | — |
| 2005-08-26 | $16.75 | $16.75 | 38,800 | — | — |
| 2005-08-25 | $16.83 | $16.83 | 24,300 | — | — |
| 2005-08-24 | $16.90 | $16.90 | 23,400 | — | — |
| 2005-08-23 | $17.02 | $17.02 | 2,200 | — | — |
| 2005-08-22 | $17.24 | $17.24 | 13,000 | — | — |
| 2005-08-19 | $17.31 | $17.31 | 6,200 | — | — |
| 2005-08-18 | $17.32 | $17.32 | 8,100 | — | — |
| 2005-08-17 | $17.60 | $17.60 | 7,000 | — | — |
| 2005-08-16 | $17.60 | $17.60 | 20,900 | — | — |
| 2005-08-15 | $17.51 | $17.51 | 21,600 | — | — |
| 2005-08-12 | $17.56 | $17.56 | 9,200 | — | — |
| 2005-08-11 | $17.75 | $17.75 | 32,800 | — | — |
| 2005-08-10 | $17.68 | $17.68 | 2,700 | — | — |
| 2005-08-09 | $17.56 | $17.56 | 3,000 | — | — |
| 2005-08-08 | $17.59 | $17.59 | 9,400 | — | — |
| 2005-08-05 | $17.39 | $17.39 | 14,300 | — | — |
| 2005-08-04 | $17.88 | $17.88 | 16,900 | — | — |
| 2005-08-03 | $18.02 | $18.02 | 4,600 | — | — |
| 2005-08-02 | $18.03 | $18.03 | 11,700 | — | — |
| 2005-08-01 | $17.87 | $17.87 | 12,000 | — | — |
| 2005-07-29 | $17.78 | $17.78 | 14,500 | — | — |
| 2005-07-28 | $18.05 | $18.05 | 4,600 | — | — |
| 2005-07-27 | $17.71 | $17.71 | 2,600 | — | — |
| 2005-07-26 | $17.96 | $17.96 | 2,600 | — | — |
| 2005-07-25 | $17.47 | $17.47 | 7,900 | — | — |
| 2005-07-22 | $17.75 | $17.75 | 5,500 | — | — |
| 2005-07-21 | $17.71 | $17.71 | 12,100 | — | — |
| 2005-07-20 | $17.63 | $17.63 | 7,600 | — | — |
| 2005-07-19 | $17.64 | $17.64 | 13,700 | — | — |
| 2005-07-18 | $17.65 | $17.65 | 35,800 | — | — |
| 2005-07-15 | $18.05 | $18.05 | 27,900 | — | — |
| 2005-07-14 | $17.57 | $17.57 | 8,100 | — | — |
| 2005-07-13 | $17.74 | $17.74 | 2,400 | — | — |
| 2005-07-12 | $17.84 | $17.84 | 21,700 | — | — |
| 2005-07-11 | $17.88 | $17.88 | 19,600 | — | — |
| 2005-07-08 | $17.60 | $17.60 | 8,500 | — | — |
| 2005-07-07 | $17.74 | $17.74 | 4,600 | — | — |
| 2005-07-06 | $17.42 | $17.42 | 8,700 | — | — |
| 2005-07-05 | $17.60 | $17.60 | 13,900 | — | — |
| 2005-07-01 | $17.24 | $17.24 | 21,600 | — | — |
| 2005-06-30 | $17.44 | $17.44 | 6,600 | — | — |
| 2005-06-29 | $17.14 | $17.14 | 5,100 | — | — |
| 2005-06-28 | $17.09 | $17.09 | 9,800 | — | — |
| 2005-06-27 | $16.83 | $16.83 | 27,400 | — | — |
| 2005-06-24 | $16.99 | $16.99 | 159,000 | — | — |
| 2005-06-23 | $16.39 | $16.39 | 4,300 | — | — |
| 2005-06-22 | $17.03 | $17.03 | 14,900 | — | — |
| 2005-06-21 | $17.18 | $17.18 | 14,400 | — | — |
| 2005-06-20 | $16.99 | $16.99 | 10,300 | — | — |
| 2005-06-17 | $17.00 | $17.00 | 29,700 | — | — |
| 2005-06-16 | $17.02 | $17.02 | 12,200 | — | — |
| 2005-06-15 | $16.67 | $16.67 | 23,900 | — | — |
| 2005-06-14 | $16.45 | $16.45 | 14,300 | — | — |
| 2005-06-13 | $16.45 | $16.45 | 20,800 | — | — |
| 2005-06-10 | $15.95 | $15.95 | 20,300 | — | — |
| 2005-06-09 | $15.69 | $15.69 | 9,100 | — | — |
| 2005-06-08 | $15.73 | $15.73 | 3,300 | — | — |
| 2005-06-07 | $15.75 | $15.75 | 28,200 | — | — |
| 2005-06-06 | $15.58 | $15.58 | 20,100 | — | — |
| 2005-06-03 | $15.44 | $15.44 | 8,500 | — | — |
| 2005-06-02 | $15.73 | $15.73 | 15,100 | — | — |
| 2005-06-01 | $15.75 | $15.75 | 17,000 | — | — |
| 2005-05-31 | $15.70 | $15.70 | 6,400 | — | — |
| 2005-05-27 | $15.38 | $15.38 | 11,900 | — | — |
| 2005-05-26 | $15.07 | $15.07 | 5,600 | — | — |
| 2005-05-25 | $14.84 | $14.84 | 17,000 | — | — |
| 2005-05-24 | $15.23 | $15.23 | 5,600 | — | — |
| 2005-05-23 | $15.17 | $15.17 | 9,100 | — | — |
| 2005-05-20 | $15.35 | $15.35 | 2,900 | — | — |
| 2005-05-19 | $15.23 | $15.23 | 3,200 | — | — |
| 2005-05-18 | $15.23 | $15.23 | 4,300 | — | — |
| 2005-05-17 | $15.19 | $15.19 | 4,100 | — | — |
| 2005-05-16 | $15.17 | $15.17 | 7,800 | — | — |
| 2005-05-13 | $15.00 | $15.00 | 14,000 | — | — |
| 2005-05-12 | $15.11 | $15.11 | 7,800 | — | — |
| 2005-05-11 | $14.90 | $14.90 | 21,400 | — | — |
| 2005-05-10 | $14.76 | $14.76 | 6,700 | — | — |
| 2005-05-09 | $14.70 | $14.70 | 9,700 | — | — |
| 2005-05-06 | $14.50 | $14.50 | 32,600 | — | — |
| 2005-05-05 | $14.48 | $14.48 | 21,800 | — | — |
| 2005-05-04 | $14.53 | $14.53 | 41,900 | — | — |
| 2005-05-03 | $14.79 | $14.79 | 17,100 | — | — |
| 2005-05-02 | $14.87 | $14.87 | 9,700 | — | — |
| 2005-04-29 | $15.48 | $15.48 | 22,800 | — | — |
| 2005-04-28 | $14.45 | $14.45 | 9,300 | — | — |
| 2005-04-27 | $14.24 | $14.24 | 36,800 | — | — |
| 2005-04-26 | $13.99 | $13.99 | 3,900 | — | — |
| 2005-04-25 | $13.97 | $13.97 | 17,100 | — | — |
| 2005-04-22 | $13.59 | $13.59 | 9,400 | — | — |
| 2005-04-21 | $13.83 | $13.83 | 4,400 | — | — |
| 2005-04-20 | $13.62 | $13.62 | 12,500 | — | — |
| 2005-04-19 | $13.62 | $13.62 | 7,300 | — | — |
| 2005-04-18 | $13.94 | $13.94 | 5,700 | — | — |
| 2005-04-15 | $13.82 | $13.82 | 7,000 | — | — |
| 2005-04-14 | $13.89 | $13.89 | 11,200 | — | — |
| 2005-04-13 | $13.75 | $13.75 | 2,100 | — | — |
| 2005-04-12 | $14.11 | $14.11 | 8,000 | — | — |
| 2005-04-11 | $13.78 | $13.78 | 5,500 | — | — |
| 2005-04-08 | $14.03 | $14.03 | 35,100 | — | — |
| 2005-04-07 | $14.25 | $14.25 | 17,200 | — | — |
| 2005-04-06 | $14.37 | $14.37 | 12,900 | — | — |
| 2005-04-05 | $13.99 | $13.99 | 10,300 | — | — |
| 2005-04-04 | $14.02 | $14.02 | 13,400 | — | — |
| 2005-04-01 | $13.80 | $13.80 | 29,500 | — | — |
| 2005-03-31 | $14.00 | $14.00 | 8,500 | — | — |
| 2005-03-30 | $14.00 | $14.00 | 3,900 | — | — |
| 2005-03-29 | $13.85 | $13.85 | 14,100 | — | — |
| 2005-03-28 | $14.00 | $14.00 | 6,800 | — | — |
| 2005-03-24 | $14.00 | $14.00 | 17,700 | — | — |
| 2005-03-23 | $14.00 | $14.00 | 6,000 | — | — |
| 2005-03-22 | $13.95 | $13.95 | 13,400 | — | — |
| 2005-03-21 | $14.05 | $14.05 | 2,000 | — | — |
| 2005-03-18 | $13.99 | $13.99 | 36,300 | — | — |
| 2005-03-17 | $14.05 | $14.05 | 31,200 | — | — |
| 2005-03-16 | $13.78 | $13.78 | 14,000 | — | — |
| 2005-03-15 | $13.96 | $13.96 | 12,600 | — | — |
| 2005-03-14 | $13.92 | $13.92 | 5,600 | — | — |
| 2005-03-11 | $13.95 | $13.95 | 19,400 | — | — |
| 2005-03-10 | $14.03 | $14.03 | 28,700 | — | — |
| 2005-03-09 | $14.02 | $14.02 | 192,800 | — | — |
| 2005-03-08 | $14.10 | $14.10 | 16,300 | — | — |
| 2005-03-07 | $14.15 | $14.15 | 6,200 | — | — |
| 2005-03-04 | $14.04 | $14.04 | 19,400 | — | — |
| 2005-03-03 | $14.05 | $14.05 | 8,600 | — | — |
| 2005-03-02 | $14.10 | $14.10 | 7,800 | — | — |
| 2005-03-01 | $14.10 | $14.10 | 27,100 | — | — |
| 2005-02-28 | $13.92 | $13.92 | 9,900 | — | — |
| 2005-02-25 | $14.05 | $14.05 | 24,700 | — | — |
| 2005-02-24 | $14.08 | $14.08 | 6,300 | — | — |
| 2005-02-23 | $14.05 | $14.05 | 32,800 | — | — |
| 2005-02-22 | $14.10 | $14.10 | 41,900 | — | — |
| 2005-02-18 | $14.05 | $14.05 | 11,800 | — | — |
| 2005-02-17 | $14.06 | $14.06 | 34,600 | — | — |
| 2005-02-16 | $14.13 | $14.13 | 29,000 | — | — |
| 2005-02-15 | $14.00 | $14.00 | 136,400 | — | — |
| 2005-02-14 | $14.05 | $14.05 | 211,400 | — | — |
| 2005-02-11 | $13.86 | $13.86 | 37,600 | — | — |
| 2005-02-10 | $13.75 | $13.75 | 26,500 | — | — |
| 2005-02-09 | $13.50 | $13.50 | 64,100 | — | — |
| 2005-02-08 | $13.94 | $13.94 | 232,400 | — | — |
| 2005-02-07 | $13.50 | $13.50 | 178,400 | — | — |
| 2005-02-04 | $13.25 | $13.25 | 112,000 | — | — |
| 2005-02-03 | $13.04 | $13.04 | 210,300 | — | — |
| 2005-02-02 | $14.00 | $14.00 | 48,300 | — | — |
| 2005-02-01 | $13.81 | $13.81 | 93,300 | — | — |
| 2005-01-31 | $14.25 | $14.25 | 70,700 | — | — |
| 2005-01-28 | $14.06 | $14.06 | 21,200 | — | — |
| 2005-01-27 | $14.10 | $14.10 | 159,200 | — | — |
| 2005-01-26 | $14.24 | $14.24 | 16,900 | — | — |
| 2005-01-25 | $15.00 | $15.00 | 11,400 | — | — |
| 2005-01-24 | $14.50 | $14.50 | 2,000 | — | — |
| 2005-01-21 | $14.17 | $14.17 | 49,100 | — | — |
| 2005-01-20 | $14.11 | $14.11 | 18,000 | — | — |
| 2005-01-19 | $14.24 | $14.24 | 17,200 | — | — |
| 2005-01-18 | $16.72 | $16.72 | 0 | — | — |
| 2005-01-14 | $16.72 | $16.72 | 0 | — | — |
| 2005-01-13 | $16.72 | $16.72 | 0 | — | — |
| 2005-01-12 | $16.72 | $16.72 | 0 | — | — |
| 2005-01-11 | $16.72 | $16.72 | 0 | — | — |
| 2005-01-10 | $16.72 | $16.72 | 0 | — | — |
| 2005-01-07 | $16.72 | $16.72 | 0 | — | — |
| 2005-01-06 | $16.72 | $16.72 | 0 | — | — |
| 2005-01-05 | $16.72 | $16.72 | 0 | — | — |
| 2005-01-04 | $16.72 | $16.72 | 0 | — | — |
| 2005-01-03 | $16.72 | $16.72 | 0 | — | — |