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
- 2004-10-05 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 | $15.55 | $15.55 | 311,200 | — | — |
| 2005-12-29 | $15.85 | $15.85 | 282,300 | — | — |
| 2005-12-28 | $15.89 | $15.89 | 289,100 | — | — |
| 2005-12-27 | $15.83 | $15.83 | 264,500 | — | — |
| 2005-12-23 | $16.14 | $16.14 | 172,800 | — | — |
| 2005-12-22 | $16.01 | $16.01 | 126,500 | — | — |
| 2005-12-21 | $15.82 | $15.82 | 215,100 | — | — |
| 2005-12-20 | $15.41 | $15.41 | 287,100 | — | — |
| 2005-12-19 | $15.39 | $15.39 | 311,700 | — | — |
| 2005-12-16 | $15.76 | $15.76 | 664,100 | — | — |
| 2005-12-15 | $15.44 | $15.44 | 339,200 | — | — |
| 2005-12-14 | $15.77 | $15.77 | 288,200 | — | — |
| 2005-12-13 | $15.54 | $15.54 | 566,800 | — | — |
| 2005-12-12 | $15.45 | $15.45 | 882,700 | — | — |
| 2005-12-09 | $15.52 | $15.52 | 485,400 | — | — |
| 2005-12-08 | $15.53 | $15.53 | 514,800 | — | — |
| 2005-12-07 | $15.55 | $15.55 | 639,600 | — | — |
| 2005-12-06 | $15.50 | $15.50 | 308,800 | — | — |
| 2005-12-05 | $15.26 | $15.26 | 123,400 | — | — |
| 2005-12-02 | $15.29 | $15.29 | 234,500 | — | — |
| 2005-12-01 | $15.29 | $15.29 | 247,700 | — | — |
| 2005-11-30 | $15.11 | $15.11 | 282,200 | — | — |
| 2005-11-29 | $15.21 | $15.21 | 125,100 | — | — |
| 2005-11-28 | $15.28 | $15.28 | 109,900 | — | — |
| 2005-11-25 | $15.60 | $15.60 | 96,300 | — | — |
| 2005-11-23 | $15.56 | $15.56 | 206,300 | — | — |
| 2005-11-22 | $15.65 | $15.65 | 474,000 | — | — |
| 2005-11-21 | $15.29 | $15.29 | 510,000 | — | — |
| 2005-11-18 | $15.02 | $15.02 | 469,600 | — | — |
| 2005-11-17 | $15.35 | $15.35 | 290,400 | — | — |
| 2005-11-16 | $15.08 | $15.08 | 179,400 | — | — |
| 2005-11-15 | $15.36 | $15.36 | 316,400 | — | — |
| 2005-11-14 | $15.46 | $15.46 | 231,100 | — | — |
| 2005-11-11 | $15.45 | $15.45 | 438,700 | — | — |
| 2005-11-10 | $15.23 | $15.23 | 471,100 | — | — |
| 2005-11-09 | $15.70 | $15.70 | 364,700 | — | — |
| 2005-11-08 | $15.71 | $15.71 | 1,026,600 | — | — |
| 2005-11-07 | $16.30 | $16.30 | 234,600 | — | — |
| 2005-11-04 | $16.89 | $16.89 | 338,700 | — | — |
| 2005-11-03 | $16.75 | $16.75 | 364,200 | — | — |
| 2005-11-02 | $16.46 | $16.46 | 716,800 | — | — |
| 2005-11-01 | $15.52 | $15.52 | 230,200 | — | — |
| 2005-10-31 | $15.74 | $15.74 | 490,000 | — | — |
| 2005-10-28 | $15.17 | $15.17 | 276,400 | — | — |
| 2005-10-27 | $14.94 | $14.94 | 356,200 | — | — |
| 2005-10-26 | $15.11 | $15.11 | 377,100 | — | — |
| 2005-10-25 | $15.47 | $15.47 | 434,600 | — | — |
| 2005-10-24 | $15.75 | $15.75 | 376,800 | — | — |
| 2005-10-21 | $15.85 | $15.85 | 839,900 | — | — |
| 2005-10-20 | $14.97 | $14.97 | 964,400 | — | — |
| 2005-10-19 | $14.24 | $14.24 | 745,800 | — | — |
| 2005-10-18 | $13.96 | $13.96 | 711,300 | — | — |
| 2005-10-17 | $13.95 | $13.95 | 928,800 | — | — |
| 2005-10-14 | $14.11 | $14.11 | 141,800 | — | — |
| 2005-10-13 | $14.10 | $14.10 | 382,900 | — | — |
| 2005-10-12 | $14.12 | $14.12 | 466,400 | — | — |
| 2005-10-11 | $14.08 | $14.08 | 526,500 | — | — |
| 2005-10-10 | $14.27 | $14.27 | 290,300 | — | — |
| 2005-10-07 | $14.46 | $14.46 | 415,600 | — | — |
| 2005-10-06 | $14.15 | $14.15 | 248,800 | — | — |
| 2005-10-05 | $14.04 | $14.04 | 594,500 | — | — |
| 2005-10-04 | $13.96 | $13.96 | 841,700 | — | — |
| 2005-10-03 | $14.30 | $14.30 | 309,100 | — | — |
| 2005-09-30 | $14.90 | $14.90 | 316,900 | — | — |
| 2005-09-29 | $14.56 | $14.56 | 603,000 | — | — |
| 2005-09-28 | $14.23 | $14.23 | 694,100 | — | — |
| 2005-09-27 | $14.70 | $14.70 | 377,200 | — | — |
| 2005-09-26 | $15.07 | $15.07 | 998,400 | — | — |
| 2005-09-23 | $14.01 | $14.01 | 705,400 | — | — |
| 2005-09-22 | $13.57 | $13.57 | 1,599,600 | — | — |
| 2005-09-21 | $13.80 | $13.80 | 1,081,600 | — | — |
| 2005-09-20 | $14.33 | $14.32 | 1,928,200 | — | — |
| 2005-09-19 | $15.69 | $15.68 | 274,800 | — | — |
| 2005-09-16 | $15.94 | $15.94 | 637,000 | — | — |
| 2005-09-15 | $15.88 | $15.87 | 295,400 | — | — |
| 2005-09-14 | $16.00 | $16.00 | 328,800 | — | — |
| 2005-09-13 | $16.03 | $16.03 | 288,800 | — | — |
| 2005-09-12 | $16.29 | $16.29 | 200,800 | — | — |
| 2005-09-09 | $16.25 | $16.26 | 244,600 | — | — |
| 2005-09-08 | $16.28 | $16.27 | 474,600 | — | — |
| 2005-09-07 | $16.27 | $16.27 | 982,200 | — | — |
| 2005-09-06 | $15.99 | $15.99 | 976,200 | — | — |
| 2005-09-02 | $15.80 | $15.80 | 216,200 | — | — |
| 2005-09-01 | $15.90 | $15.89 | 620,000 | — | — |
| 2005-08-31 | $16.51 | $16.51 | 276,400 | — | — |
| 2005-08-30 | $16.51 | $16.51 | 463,200 | — | — |
| 2005-08-29 | $16.56 | $16.56 | 452,000 | — | — |
| 2005-08-26 | $16.45 | $16.45 | 367,200 | — | — |
| 2005-08-25 | $16.53 | $16.53 | 553,200 | — | — |
| 2005-08-24 | $16.41 | $16.41 | 1,162,000 | — | — |
| 2005-08-23 | $17.33 | $17.33 | 493,400 | — | — |
| 2005-08-22 | $17.20 | $17.20 | 499,000 | — | — |
| 2005-08-19 | $17.69 | $17.69 | 366,400 | — | — |
| 2005-08-18 | $17.78 | $17.77 | 181,400 | — | — |
| 2005-08-17 | $17.75 | $17.76 | 125,200 | — | — |
| 2005-08-16 | $17.65 | $17.65 | 261,600 | — | — |
| 2005-08-15 | $18.08 | $18.08 | 461,800 | — | — |
| 2005-08-12 | $18.32 | $18.31 | 233,400 | — | — |
| 2005-08-11 | $18.66 | $18.66 | 167,600 | — | — |
| 2005-08-10 | $18.46 | $18.46 | 114,400 | — | — |
| 2005-08-09 | $18.50 | $18.50 | 294,400 | — | — |
| 2005-08-08 | $17.96 | $17.95 | 217,200 | — | — |
| 2005-08-05 | $17.48 | $17.48 | 197,400 | — | — |
| 2005-08-04 | $18.37 | $18.37 | 180,200 | — | — |
| 2005-08-03 | $18.66 | $18.66 | 253,200 | — | — |
| 2005-08-02 | $19.05 | $19.05 | 120,400 | — | — |
| 2005-08-01 | $18.98 | $18.98 | 131,000 | — | — |
| 2005-07-29 | $18.81 | $18.81 | 158,200 | — | — |
| 2005-07-28 | $18.63 | $18.63 | 136,200 | — | — |
| 2005-07-27 | $18.38 | $18.38 | 204,600 | — | — |
| 2005-07-26 | $18.57 | $18.56 | 214,400 | — | — |
| 2005-07-25 | $18.20 | $18.20 | 125,000 | — | — |
| 2005-07-22 | $18.36 | $18.36 | 235,000 | — | — |
| 2005-07-21 | $18.08 | $18.08 | 204,000 | — | — |
| 2005-07-20 | $18.58 | $18.59 | 142,000 | — | — |
| 2005-07-19 | $18.31 | $18.31 | 278,200 | — | — |
| 2005-07-18 | $18.33 | $18.34 | 349,400 | — | — |
| 2005-07-15 | $18.17 | $18.17 | 240,800 | — | — |
| 2005-07-14 | $17.97 | $17.97 | 268,000 | — | — |
| 2005-07-13 | $17.93 | $17.93 | 232,800 | — | — |
| 2005-07-12 | $18.11 | $18.11 | 148,800 | — | — |
| 2005-07-11 | $18.20 | $18.20 | 287,800 | — | — |
| 2005-07-08 | $18.03 | $18.03 | 273,400 | — | — |
| 2005-07-07 | $17.99 | $17.99 | 280,800 | — | — |
| 2005-07-06 | $17.98 | $17.98 | 278,000 | — | — |
| 2005-07-05 | $18.18 | $18.19 | 776,400 | — | — |
| 2005-07-01 | $17.63 | $17.63 | 389,600 | — | — |
| 2005-06-30 | $17.38 | $17.38 | 993,200 | — | — |
| 2005-06-29 | $17.38 | $17.38 | 1,920,000 | — | — |
| 2005-06-28 | $17.55 | $17.55 | 535,400 | — | — |
| 2005-06-27 | $16.88 | $16.88 | 343,200 | — | — |
| 2005-06-24 | $16.77 | $16.77 | 1,205,000 | — | — |
| 2005-06-23 | $16.54 | $16.54 | 203,600 | — | — |
| 2005-06-22 | $16.56 | $16.56 | 271,400 | — | — |
| 2005-06-21 | $16.62 | $16.62 | 133,000 | — | — |
| 2005-06-20 | $16.39 | $16.39 | 162,000 | — | — |
| 2005-06-17 | $16.11 | $16.11 | 408,800 | — | — |
| 2005-06-16 | $16.04 | $16.04 | 299,400 | — | — |
| 2005-06-15 | $16.08 | $16.08 | 595,000 | — | — |
| 2005-06-14 | $17.13 | $17.13 | 129,400 | — | — |
| 2005-06-13 | $17.17 | $17.17 | 212,600 | — | — |
| 2005-06-10 | $16.47 | $16.47 | 122,600 | — | — |
| 2005-06-09 | $16.36 | $16.36 | 452,000 | — | — |
| 2005-06-08 | $16.25 | $16.25 | 103,800 | — | — |
| 2005-06-07 | $16.02 | $16.02 | 161,000 | — | — |
| 2005-06-06 | $16.28 | $16.27 | 228,000 | — | — |
| 2005-06-03 | $15.80 | $15.80 | 236,000 | — | — |
| 2005-06-02 | $15.79 | $15.79 | 111,200 | — | — |
| 2005-06-01 | $15.52 | $15.52 | 122,800 | — | — |
| 2005-05-31 | $15.33 | $15.33 | 150,400 | — | — |
| 2005-05-27 | $15.46 | $15.46 | 108,600 | — | — |
| 2005-05-26 | $15.14 | $15.14 | 94,000 | — | — |
| 2005-05-25 | $15.25 | $15.25 | 196,000 | — | — |
| 2005-05-24 | $15.44 | $15.43 | 137,800 | — | — |
| 2005-05-23 | $15.08 | $15.08 | 84,000 | — | — |
| 2005-05-20 | $15.06 | $15.06 | 205,400 | — | — |
| 2005-05-19 | $14.92 | $14.92 | 498,600 | — | — |
| 2005-05-18 | $15.06 | $15.06 | 302,800 | — | — |
| 2005-05-17 | $14.61 | $14.60 | 341,400 | — | — |
| 2005-05-16 | $14.50 | $14.50 | 81,200 | — | — |
| 2005-05-13 | $14.38 | $14.38 | 330,400 | — | — |
| 2005-05-12 | $14.54 | $14.53 | 73,600 | — | — |
| 2005-05-11 | $14.61 | $14.60 | 304,200 | — | — |
| 2005-05-10 | $14.76 | $14.76 | 960,400 | — | — |
| 2005-05-09 | $14.55 | $14.55 | 313,200 | — | — |
| 2005-05-06 | $14.41 | $14.41 | 270,400 | — | — |
| 2005-05-05 | $14.37 | $14.36 | 387,800 | — | — |
| 2005-05-04 | $13.64 | $13.64 | 353,000 | — | — |
| 2005-05-03 | $13.20 | $13.20 | 107,800 | — | — |
| 2005-05-02 | $13.30 | $13.30 | 128,600 | — | — |
| 2005-04-29 | $13.01 | $13.01 | 121,800 | — | — |
| 2005-04-28 | $12.84 | $12.84 | 73,600 | — | — |
| 2005-04-27 | $13.03 | $13.02 | 164,600 | — | — |
| 2005-04-26 | $13.11 | $13.10 | 217,400 | — | — |
| 2005-04-25 | $13.21 | $13.21 | 136,400 | — | — |
| 2005-04-22 | $13.02 | $13.02 | 500,200 | — | — |
| 2005-04-21 | $13.33 | $13.33 | 608,600 | — | — |
| 2005-04-20 | $13.78 | $13.78 | 173,400 | — | — |
| 2005-04-19 | $14.08 | $14.07 | 181,600 | — | — |
| 2005-04-18 | $14.02 | $14.02 | 203,400 | — | — |
| 2005-04-15 | $13.80 | $13.79 | 152,200 | — | — |
| 2005-04-14 | $14.16 | $14.15 | 256,000 | — | — |
| 2005-04-13 | $14.77 | $14.76 | 147,000 | — | — |
| 2005-04-12 | $14.99 | $14.98 | 128,400 | — | — |
| 2005-04-11 | $14.59 | $14.59 | 86,600 | — | — |
| 2005-04-08 | $14.39 | $14.39 | 233,200 | — | — |
| 2005-04-07 | $14.65 | $14.65 | 190,800 | — | — |
| 2005-04-06 | $14.75 | $14.75 | 63,200 | — | — |
| 2005-04-05 | $14.44 | $14.44 | 167,200 | — | — |
| 2005-04-04 | $13.92 | $13.92 | 164,400 | — | — |
| 2005-04-01 | $13.54 | $13.53 | 414,200 | — | — |
| 2005-03-31 | $14.04 | $14.04 | 150,400 | — | — |
| 2005-03-30 | $13.87 | $13.87 | 846,800 | — | — |
| 2005-03-29 | $14.11 | $14.11 | 452,000 | — | — |
| 2005-03-28 | $15.16 | $15.16 | 148,600 | — | — |
| 2005-03-24 | $15.36 | $15.36 | 577,200 | — | — |
| 2005-03-23 | $15.15 | $15.15 | 240,200 | — | — |
| 2005-03-22 | $15.05 | $15.05 | 252,400 | — | — |
| 2005-03-21 | $14.48 | $14.48 | 265,600 | — | — |
| 2005-03-18 | $14.48 | $14.48 | 186,800 | — | — |
| 2005-03-17 | $14.45 | $14.45 | 65,200 | — | — |
| 2005-03-16 | $14.32 | $14.32 | 137,200 | — | — |
| 2005-03-15 | $14.52 | $14.51 | 91,800 | — | — |
| 2005-03-14 | $14.40 | $14.39 | 221,400 | — | — |
| 2005-03-11 | $14.46 | $14.46 | 161,400 | — | — |
| 2005-03-10 | $14.49 | $14.49 | 256,400 | — | — |
| 2005-03-09 | $14.39 | $14.38 | 138,800 | — | — |
| 2005-03-08 | $14.05 | $14.05 | 87,600 | — | — |
| 2005-03-07 | $14.30 | $14.30 | 92,600 | — | — |
| 2005-03-04 | $14.16 | $14.16 | 305,200 | — | — |
| 2005-03-03 | $14.25 | $14.25 | 233,000 | — | — |
| 2005-03-02 | $14.10 | $14.10 | 204,200 | — | — |
| 2005-03-01 | $14.30 | $14.30 | 336,000 | — | — |
| 2005-02-28 | $14.00 | $14.00 | 300,600 | — | — |
| 2005-02-25 | $13.93 | $13.92 | 241,800 | — | — |
| 2005-02-24 | $13.38 | $13.38 | 120,200 | — | — |
| 2005-02-23 | $13.04 | $13.04 | 323,400 | — | — |
| 2005-02-22 | $13.26 | $13.26 | 221,800 | — | — |
| 2005-02-18 | $13.53 | $13.53 | 248,000 | — | — |
| 2005-02-17 | $13.75 | $13.75 | 617,600 | — | — |
| 2005-02-16 | $14.53 | $14.53 | 208,800 | — | — |
| 2005-02-15 | $14.75 | $14.75 | 96,600 | — | — |
| 2005-02-14 | $14.83 | $14.82 | 298,200 | — | — |
| 2005-02-11 | $14.90 | $14.90 | 138,400 | — | — |
| 2005-02-10 | $15.27 | $15.27 | 85,000 | — | — |
| 2005-02-09 | $15.62 | $15.62 | 120,800 | — | — |
| 2005-02-08 | $15.86 | $15.85 | 77,200 | — | — |
| 2005-02-07 | $15.85 | $15.85 | 106,200 | — | — |
| 2005-02-04 | $16.06 | $16.05 | 230,600 | — | — |
| 2005-02-03 | $16.02 | $16.02 | 155,800 | — | — |
| 2005-02-02 | $16.13 | $16.13 | 133,600 | — | — |
| 2005-02-01 | $15.94 | $15.94 | 221,000 | — | — |
| 2005-01-31 | $16.07 | $16.07 | 360,200 | — | — |
| 2005-01-28 | $15.75 | $15.75 | 82,000 | — | — |
| 2005-01-27 | $15.18 | $15.18 | 69,800 | — | — |
| 2005-01-26 | $15.12 | $15.12 | 139,200 | — | — |
| 2005-01-25 | $15.00 | $15.00 | 243,400 | — | — |
| 2005-01-24 | $15.02 | $15.02 | 225,200 | — | — |
| 2005-01-21 | $14.88 | $14.88 | 203,200 | — | — |
| 2005-01-20 | $14.46 | $14.46 | 262,200 | — | — |
| 2005-01-19 | $14.83 | $14.82 | 332,600 | — | — |
| 2005-01-18 | $15.75 | $15.75 | 281,800 | — | — |
| 2005-01-14 | $15.13 | $15.13 | 60,000 | — | — |
| 2005-01-13 | $14.98 | $14.98 | 102,200 | — | — |
| 2005-01-12 | $15.04 | $15.04 | 400,800 | — | — |
| 2005-01-11 | $15.29 | $15.29 | 66,400 | — | — |
| 2005-01-10 | $15.19 | $15.19 | 102,800 | — | — |
| 2005-01-07 | $15.08 | $15.08 | 124,800 | — | — |
| 2005-01-06 | $14.95 | $14.94 | 215,600 | — | — |
| 2005-01-05 | $14.28 | $14.27 | 169,600 | — | — |
| 2005-01-04 | $14.79 | $14.79 | 79,600 | — | — |
| 2005-01-03 | $14.74 | $14.73 | 184,800 | — | — |