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
- 1989-07-05 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 | $12.89 | $15.72 | 89,700 | — | — |
| 2005-12-29 | $13.01 | $15.87 | 55,700 | — | — |
| 2005-12-28 | $13.09 | $15.97 | 70,400 | — | — |
| 2005-12-27 | $12.96 | $15.81 | 98,000 | — | — |
| 2005-12-23 | $13.16 | $16.05 | 89,500 | — | — |
| 2005-12-22 | $12.91 | $15.75 | 140,500 | — | — |
| 2005-12-21 | $12.92 | $15.76 | 142,900 | — | — |
| 2005-12-20 | $12.67 | $15.45 | 163,100 | — | — |
| 2005-12-19 | $12.21 | $14.89 | 154,800 | — | — |
| 2005-12-16 | $12.20 | $14.88 | 284,600 | — | — |
| 2005-12-15 | $11.76 | $14.34 | 206,200 | — | — |
| 2005-12-14 | $12.46 | $15.20 | 67,700 | — | — |
| 2005-12-13 | $12.57 | $15.28 | 79,600 | — | — |
| 2005-12-12 | $12.88 | $15.66 | 98,600 | — | — |
| 2005-12-09 | $12.72 | $15.46 | 133,800 | — | — |
| 2005-12-08 | $12.39 | $15.06 | 138,500 | — | — |
| 2005-12-07 | $12.31 | $14.97 | 104,500 | — | — |
| 2005-12-06 | $12.49 | $15.18 | 71,500 | — | — |
| 2005-12-05 | $12.55 | $15.26 | 100,400 | — | — |
| 2005-12-02 | $12.79 | $15.55 | 98,200 | — | — |
| 2005-12-01 | $12.82 | $15.59 | 107,100 | — | — |
| 2005-11-30 | $12.50 | $15.20 | 86,400 | — | — |
| 2005-11-29 | $12.56 | $15.27 | 40,000 | — | — |
| 2005-11-28 | $12.53 | $15.23 | 61,900 | — | — |
| 2005-11-25 | $12.82 | $15.59 | 20,200 | — | — |
| 2005-11-23 | $12.88 | $15.66 | 46,400 | — | — |
| 2005-11-22 | $12.75 | $15.50 | 91,600 | — | — |
| 2005-11-21 | $12.65 | $15.38 | 92,800 | — | — |
| 2005-11-18 | $12.53 | $15.23 | 87,200 | — | — |
| 2005-11-17 | $12.58 | $15.29 | 93,800 | — | — |
| 2005-11-16 | $12.30 | $14.95 | 138,200 | — | — |
| 2005-11-15 | $12.48 | $15.17 | 84,700 | — | — |
| 2005-11-14 | $12.56 | $15.27 | 65,600 | — | — |
| 2005-11-11 | $12.85 | $15.62 | 38,600 | — | — |
| 2005-11-10 | $12.83 | $15.60 | 110,900 | — | — |
| 2005-11-09 | $12.38 | $15.05 | 62,500 | — | — |
| 2005-11-08 | $12.41 | $15.09 | 72,300 | — | — |
| 2005-11-07 | $12.84 | $15.61 | 158,200 | — | — |
| 2005-11-04 | $12.56 | $15.27 | 115,400 | — | — |
| 2005-11-03 | $12.39 | $15.06 | 118,500 | — | — |
| 2005-11-02 | $12.50 | $15.20 | 60,500 | — | — |
| 2005-11-01 | $12.44 | $15.12 | 66,000 | — | — |
| 2005-10-31 | $12.59 | $15.31 | 97,000 | — | — |
| 2005-10-28 | $12.58 | $15.29 | 82,200 | — | — |
| 2005-10-27 | $12.20 | $14.83 | 88,900 | — | — |
| 2005-10-26 | $12.71 | $15.45 | 100,400 | — | — |
| 2005-10-25 | $12.78 | $15.54 | 114,500 | — | — |
| 2005-10-24 | $12.82 | $15.59 | 97,400 | — | — |
| 2005-10-21 | $12.39 | $15.06 | 67,400 | — | — |
| 2005-10-20 | $12.34 | $15.00 | 325,300 | — | — |
| 2005-10-19 | $12.99 | $15.79 | 135,700 | — | — |
| 2005-10-18 | $12.50 | $15.20 | 151,400 | — | — |
| 2005-10-17 | $12.65 | $15.38 | 104,100 | — | — |
| 2005-10-14 | $12.61 | $15.33 | 92,900 | — | — |
| 2005-10-13 | $12.67 | $15.40 | 140,000 | — | — |
| 2005-10-12 | $12.32 | $14.98 | 362,700 | — | — |
| 2005-10-11 | $12.59 | $15.31 | 127,400 | — | — |
| 2005-10-10 | $12.90 | $15.68 | 103,200 | — | — |
| 2005-10-07 | $12.87 | $15.65 | 203,500 | — | — |
| 2005-10-06 | $12.60 | $15.32 | 343,200 | — | — |
| 2005-10-05 | $12.66 | $15.39 | 144,800 | — | — |
| 2005-10-04 | $12.89 | $15.67 | 151,300 | — | — |
| 2005-10-03 | $12.95 | $15.74 | 72,800 | — | — |
| 2005-09-30 | $13.01 | $15.82 | 46,500 | — | — |
| 2005-09-29 | $13.00 | $15.80 | 184,800 | — | — |
| 2005-09-28 | $12.43 | $15.11 | 142,400 | — | — |
| 2005-09-27 | $12.51 | $15.21 | 91,200 | — | — |
| 2005-09-26 | $12.57 | $15.28 | 173,600 | — | — |
| 2005-09-23 | $12.63 | $15.36 | 86,600 | — | — |
| 2005-09-22 | $12.61 | $15.33 | 241,900 | — | — |
| 2005-09-21 | $12.53 | $15.23 | 231,600 | — | — |
| 2005-09-20 | $13.07 | $15.89 | 119,500 | — | — |
| 2005-09-19 | $13.14 | $15.98 | 188,200 | — | — |
| 2005-09-16 | $13.00 | $15.80 | 352,000 | — | — |
| 2005-09-15 | $12.92 | $15.71 | 70,100 | — | — |
| 2005-09-14 | $12.86 | $15.63 | 225,500 | — | — |
| 2005-09-13 | $13.09 | $15.87 | 106,000 | — | — |
| 2005-09-12 | $13.23 | $16.04 | 72,900 | — | — |
| 2005-09-09 | $12.96 | $15.71 | 72,700 | — | — |
| 2005-09-08 | $12.97 | $15.72 | 109,400 | — | — |
| 2005-09-07 | $12.94 | $15.68 | 113,300 | — | — |
| 2005-09-06 | $12.97 | $15.72 | 182,400 | — | — |
| 2005-09-02 | $12.50 | $15.15 | 66,600 | — | — |
| 2005-09-01 | $12.56 | $15.22 | 84,000 | — | — |
| 2005-08-31 | $12.42 | $15.05 | 104,800 | — | — |
| 2005-08-30 | $12.19 | $14.77 | 415,200 | — | — |
| 2005-08-29 | $12.37 | $14.99 | 107,500 | — | — |
| 2005-08-26 | $12.09 | $14.65 | 90,500 | — | — |
| 2005-08-25 | $12.27 | $14.87 | 119,900 | — | — |
| 2005-08-24 | $12.28 | $14.88 | 84,300 | — | — |
| 2005-08-23 | $12.50 | $15.15 | 102,200 | — | — |
| 2005-08-22 | $12.68 | $15.37 | 96,000 | — | — |
| 2005-08-19 | $12.64 | $15.32 | 112,100 | — | — |
| 2005-08-18 | $12.88 | $15.61 | 141,100 | — | — |
| 2005-08-17 | $13.12 | $15.90 | 90,500 | — | — |
| 2005-08-16 | $13.14 | $15.93 | 83,000 | — | — |
| 2005-08-15 | $13.68 | $16.58 | 126,800 | — | — |
| 2005-08-12 | $13.60 | $16.48 | 193,000 | — | — |
| 2005-08-11 | $13.60 | $16.48 | 204,900 | — | — |
| 2005-08-10 | $13.04 | $15.81 | 128,200 | — | — |
| 2005-08-09 | $13.17 | $15.96 | 84,700 | — | — |
| 2005-08-08 | $13.24 | $16.05 | 168,000 | — | — |
| 2005-08-05 | $13.15 | $15.94 | 168,500 | — | — |
| 2005-08-04 | $14.69 | $17.80 | 117,600 | — | — |
| 2005-08-03 | $16.02 | $19.42 | 42,900 | — | — |
| 2005-08-02 | $16.33 | $19.79 | 62,800 | — | — |
| 2005-08-01 | $16.16 | $19.59 | 53,500 | — | — |
| 2005-07-29 | $16.11 | $19.53 | 44,600 | — | — |
| 2005-07-28 | $16.49 | $19.99 | 65,400 | — | — |
| 2005-07-27 | $16.10 | $19.51 | 39,100 | — | — |
| 2005-07-26 | $16.11 | $19.53 | 33,100 | — | — |
| 2005-07-25 | $16.02 | $19.42 | 63,400 | — | — |
| 2005-07-22 | $16.67 | $20.20 | 55,800 | — | — |
| 2005-07-21 | $15.95 | $19.33 | 46,600 | — | — |
| 2005-07-20 | $16.62 | $20.14 | 56,100 | — | — |
| 2005-07-19 | $16.15 | $19.57 | 46,700 | — | — |
| 2005-07-18 | $15.64 | $18.96 | 56,400 | — | — |
| 2005-07-15 | $15.80 | $19.15 | 59,400 | — | — |
| 2005-07-14 | $16.00 | $19.39 | 44,700 | — | — |
| 2005-07-13 | $16.38 | $19.85 | 33,300 | — | — |
| 2005-07-12 | $16.35 | $19.82 | 46,900 | — | — |
| 2005-07-11 | $16.63 | $20.16 | 106,900 | — | — |
| 2005-07-08 | $16.26 | $19.71 | 72,400 | — | — |
| 2005-07-07 | $15.93 | $19.31 | 78,700 | — | — |
| 2005-07-06 | $15.71 | $19.04 | 116,800 | — | — |
| 2005-07-05 | $16.05 | $19.45 | 128,400 | — | — |
| 2005-07-01 | $15.55 | $18.85 | 79,000 | — | — |
| 2005-06-30 | $15.60 | $18.91 | 52,200 | — | — |
| 2005-06-29 | $15.71 | $19.04 | 26,400 | — | — |
| 2005-06-28 | $15.51 | $18.80 | 47,200 | — | — |
| 2005-06-27 | $15.05 | $18.24 | 63,500 | — | — |
| 2005-06-24 | $15.13 | $18.34 | 123,800 | — | — |
| 2005-06-23 | $15.45 | $18.73 | 75,900 | — | — |
| 2005-06-22 | $15.78 | $19.13 | 101,900 | — | — |
| 2005-06-21 | $15.61 | $18.92 | 110,400 | — | — |
| 2005-06-20 | $15.91 | $19.28 | 89,900 | — | — |
| 2005-06-17 | $15.95 | $19.33 | 234,400 | — | — |
| 2005-06-16 | $15.95 | $19.33 | 128,500 | — | — |
| 2005-06-15 | $15.66 | $18.98 | 69,200 | — | — |
| 2005-06-14 | $15.54 | $18.79 | 79,900 | — | — |
| 2005-06-13 | $15.25 | $18.44 | 108,700 | — | — |
| 2005-06-10 | $15.13 | $18.29 | 88,100 | — | — |
| 2005-06-09 | $15.19 | $18.36 | 76,200 | — | — |
| 2005-06-08 | $14.99 | $18.12 | 51,600 | — | — |
| 2005-06-07 | $15.03 | $18.17 | 94,300 | — | — |
| 2005-06-06 | $14.79 | $17.88 | 128,800 | — | — |
| 2005-06-03 | $14.57 | $17.61 | 84,800 | — | — |
| 2005-06-02 | $15.07 | $18.22 | 72,000 | — | — |
| 2005-06-01 | $15.38 | $18.59 | 92,200 | — | — |
| 2005-05-31 | $15.25 | $18.44 | 166,700 | — | — |
| 2005-05-27 | $15.08 | $18.23 | 55,700 | — | — |
| 2005-05-26 | $14.93 | $18.05 | 76,400 | — | — |
| 2005-05-25 | $14.52 | $17.55 | 91,300 | — | — |
| 2005-05-24 | $15.40 | $18.62 | 38,800 | — | — |
| 2005-05-23 | $15.33 | $18.53 | 42,800 | — | — |
| 2005-05-20 | $15.33 | $18.53 | 84,800 | — | — |
| 2005-05-19 | $16.05 | $19.40 | 46,900 | — | — |
| 2005-05-18 | $15.88 | $19.20 | 73,400 | — | — |
| 2005-05-17 | $15.55 | $18.80 | 42,800 | — | — |
| 2005-05-16 | $15.38 | $18.59 | 64,500 | — | — |
| 2005-05-13 | $14.76 | $17.84 | 67,800 | — | — |
| 2005-05-12 | $15.07 | $18.22 | 74,200 | — | — |
| 2005-05-11 | $15.34 | $18.54 | 110,300 | — | — |
| 2005-05-10 | $15.50 | $18.74 | 87,500 | — | — |
| 2005-05-09 | $16.02 | $19.37 | 41,400 | — | — |
| 2005-05-06 | $15.93 | $19.26 | 88,300 | — | — |
| 2005-05-05 | $15.92 | $19.25 | 119,000 | — | — |
| 2005-05-04 | $16.25 | $19.65 | 152,700 | — | — |
| 2005-05-03 | $15.95 | $19.28 | 156,300 | — | — |
| 2005-05-02 | $16.17 | $19.55 | 58,700 | — | — |
| 2005-04-29 | $16.26 | $19.66 | 105,000 | — | — |
| 2005-04-28 | $16.27 | $19.67 | 141,000 | — | — |
| 2005-04-27 | $16.40 | $19.83 | 117,500 | — | — |
| 2005-04-26 | $16.35 | $19.77 | 136,300 | — | — |
| 2005-04-25 | $17.02 | $20.58 | 117,600 | — | — |
| 2005-04-22 | $16.61 | $20.08 | 146,700 | — | — |
| 2005-04-21 | $17.13 | $20.71 | 128,500 | — | — |
| 2005-04-20 | $16.86 | $20.38 | 109,000 | — | — |
| 2005-04-19 | $17.15 | $20.73 | 160,500 | — | — |
| 2005-04-18 | $17.12 | $20.70 | 74,600 | — | — |
| 2005-04-15 | $16.66 | $20.14 | 100,400 | — | — |
| 2005-04-14 | $17.23 | $20.83 | 159,300 | — | — |
| 2005-04-13 | $17.27 | $20.88 | 155,200 | — | — |
| 2005-04-12 | $17.56 | $21.23 | 101,400 | — | — |
| 2005-04-11 | $17.00 | $20.55 | 101,400 | — | — |
| 2005-04-08 | $17.20 | $20.79 | 61,100 | — | — |
| 2005-04-07 | $17.48 | $21.13 | 43,300 | — | — |
| 2005-04-06 | $17.25 | $20.85 | 85,500 | — | — |
| 2005-04-05 | $17.22 | $20.82 | 73,000 | — | — |
| 2005-04-04 | $17.08 | $20.65 | 81,700 | — | — |
| 2005-04-01 | $16.75 | $20.25 | 90,800 | — | — |
| 2005-03-31 | $16.86 | $20.38 | 81,600 | — | — |
| 2005-03-30 | $17.05 | $20.61 | 55,500 | — | — |
| 2005-03-29 | $16.50 | $19.95 | 87,100 | — | — |
| 2005-03-28 | $16.72 | $20.21 | 60,700 | — | — |
| 2005-03-24 | $17.08 | $20.65 | 68,400 | — | — |
| 2005-03-23 | $17.11 | $20.68 | 69,200 | — | — |
| 2005-03-22 | $17.32 | $20.94 | 65,400 | — | — |
| 2005-03-21 | $17.62 | $21.30 | 88,700 | — | — |
| 2005-03-18 | $17.53 | $21.19 | 284,700 | — | — |
| 2005-03-17 | $17.87 | $21.60 | 57,700 | — | — |
| 2005-03-16 | $17.62 | $21.30 | 67,600 | — | — |
| 2005-03-15 | $17.85 | $21.53 | 62,900 | — | — |
| 2005-03-14 | $17.76 | $21.42 | 72,600 | — | — |
| 2005-03-11 | $17.66 | $21.30 | 79,200 | — | — |
| 2005-03-10 | $17.63 | $21.27 | 85,700 | — | — |
| 2005-03-09 | $17.75 | $21.41 | 99,300 | — | — |
| 2005-03-08 | $17.60 | $21.23 | 87,200 | — | — |
| 2005-03-07 | $17.74 | $21.40 | 58,900 | — | — |
| 2005-03-04 | $17.75 | $21.41 | 36,000 | — | — |
| 2005-03-03 | $17.48 | $21.08 | 111,000 | — | — |
| 2005-03-02 | $17.43 | $21.02 | 64,400 | — | — |
| 2005-03-01 | $17.76 | $21.42 | 75,900 | — | — |
| 2005-02-28 | $17.30 | $20.87 | 103,400 | — | — |
| 2005-02-25 | $17.29 | $20.86 | 89,400 | — | — |
| 2005-02-24 | $16.78 | $20.24 | 55,200 | — | — |
| 2005-02-23 | $16.34 | $19.71 | 77,500 | — | — |
| 2005-02-22 | $16.50 | $19.90 | 84,500 | — | — |
| 2005-02-18 | $16.93 | $20.42 | 48,500 | — | — |
| 2005-02-17 | $16.90 | $20.39 | 75,100 | — | — |
| 2005-02-16 | $17.19 | $20.73 | 66,800 | — | — |
| 2005-02-15 | $16.89 | $20.37 | 89,400 | — | — |
| 2005-02-14 | $16.67 | $20.11 | 93,400 | — | — |
| 2005-02-11 | $16.71 | $20.16 | 90,600 | — | — |
| 2005-02-10 | $16.42 | $19.81 | 109,000 | — | — |
| 2005-02-09 | $16.60 | $20.02 | 106,100 | — | — |
| 2005-02-08 | $16.81 | $20.28 | 71,800 | — | — |
| 2005-02-07 | $17.13 | $20.66 | 82,200 | — | — |
| 2005-02-04 | $17.11 | $20.64 | 100,500 | — | — |
| 2005-02-03 | $16.90 | $20.39 | 88,900 | — | — |
| 2005-02-02 | $17.18 | $20.72 | 122,100 | — | — |
| 2005-02-01 | $17.02 | $20.53 | 128,100 | — | — |
| 2005-01-31 | $16.95 | $20.45 | 127,900 | — | — |
| 2005-01-28 | $16.08 | $19.40 | 149,200 | — | — |
| 2005-01-27 | $16.43 | $19.82 | 203,000 | — | — |
| 2005-01-26 | $18.27 | $22.04 | 25,500 | — | — |
| 2005-01-25 | $18.09 | $21.82 | 79,300 | — | — |
| 2005-01-24 | $17.46 | $21.06 | 51,600 | — | — |
| 2005-01-21 | $18.13 | $21.87 | 149,300 | — | — |
| 2005-01-20 | $17.76 | $21.42 | 103,700 | — | — |
| 2005-01-19 | $18.32 | $22.10 | 81,200 | — | — |
| 2005-01-18 | $18.93 | $22.83 | 143,100 | — | — |
| 2005-01-14 | $18.15 | $21.89 | 65,900 | — | — |
| 2005-01-13 | $17.98 | $21.69 | 122,500 | — | — |
| 2005-01-12 | $17.90 | $21.59 | 170,500 | — | — |
| 2005-01-11 | $18.20 | $21.95 | 78,100 | — | — |
| 2005-01-10 | $18.75 | $22.62 | 146,600 | — | — |
| 2005-01-07 | $18.48 | $22.29 | 90,400 | — | — |
| 2005-01-06 | $19.17 | $23.12 | 74,400 | — | — |
| 2005-01-05 | $19.21 | $23.17 | 151,700 | — | — |
| 2005-01-04 | $19.89 | $23.99 | 107,700 | — | — |
| 2005-01-03 | $20.19 | $24.35 | 120,100 | — | — |