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
- 1993-11-10 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 | $18.42 | $19.17 | 359,700 | — | — |
| 2005-12-29 | $18.52 | $19.28 | 228,900 | — | — |
| 2005-12-28 | $18.41 | $19.17 | 202,500 | — | — |
| 2005-12-27 | $18.55 | $19.31 | 197,100 | — | — |
| 2005-12-23 | $19.00 | $19.78 | 68,400 | — | — |
| 2005-12-22 | $19.00 | $19.78 | 579,300 | — | — |
| 2005-12-21 | $19.00 | $19.78 | 204,000 | — | — |
| 2005-12-20 | $19.00 | $19.78 | 631,200 | — | — |
| 2005-12-19 | $18.83 | $19.60 | 247,800 | — | — |
| 2005-12-16 | $18.80 | $19.58 | 539,100 | — | — |
| 2005-12-15 | $18.99 | $19.77 | 478,200 | — | — |
| 2005-12-14 | $19.15 | $19.93 | 366,000 | — | — |
| 2005-12-13 | $19.17 | $19.96 | 293,400 | — | — |
| 2005-12-12 | $18.97 | $19.75 | 476,700 | — | — |
| 2005-12-09 | $18.93 | $19.70 | 395,400 | — | — |
| 2005-12-08 | $18.87 | $19.65 | 399,000 | — | — |
| 2005-12-07 | $18.97 | $19.75 | 598,500 | — | — |
| 2005-12-06 | $19.04 | $19.83 | 659,100 | — | — |
| 2005-12-05 | $19.96 | $20.78 | 499,800 | — | — |
| 2005-12-02 | $19.75 | $20.57 | 326,400 | — | — |
| 2005-12-01 | $19.75 | $20.56 | 498,000 | — | — |
| 2005-11-30 | $19.15 | $19.94 | 393,000 | — | — |
| 2005-11-29 | $18.98 | $19.76 | 315,300 | — | — |
| 2005-11-28 | $18.99 | $19.75 | 390,900 | — | — |
| 2005-11-25 | $19.65 | $20.44 | 67,200 | — | — |
| 2005-11-23 | $19.85 | $20.65 | 184,200 | — | — |
| 2005-11-22 | $19.90 | $20.70 | 321,900 | — | — |
| 2005-11-21 | $20.13 | $20.94 | 944,100 | — | — |
| 2005-11-18 | $19.22 | $19.99 | 350,700 | — | — |
| 2005-11-17 | $19.02 | $19.79 | 635,400 | — | — |
| 2005-11-16 | $18.91 | $19.67 | 241,800 | — | — |
| 2005-11-15 | $19.02 | $19.79 | 539,400 | — | — |
| 2005-11-14 | $19.34 | $20.12 | 385,500 | — | — |
| 2005-11-11 | $19.29 | $20.06 | 340,800 | — | — |
| 2005-11-10 | $19.20 | $19.97 | 435,300 | — | — |
| 2005-11-09 | $19.19 | $19.96 | 165,900 | — | — |
| 2005-11-08 | $18.81 | $19.56 | 432,300 | — | — |
| 2005-11-07 | $19.35 | $20.12 | 169,800 | — | — |
| 2005-11-04 | $19.28 | $20.05 | 183,300 | — | — |
| 2005-11-03 | $19.24 | $20.01 | 284,400 | — | — |
| 2005-11-02 | $19.37 | $20.15 | 371,100 | — | — |
| 2005-11-01 | $18.69 | $19.44 | 352,500 | — | — |
| 2005-10-31 | $18.45 | $19.19 | 398,100 | — | — |
| 2005-10-28 | $18.47 | $19.21 | 343,800 | — | — |
| 2005-10-27 | $18.14 | $18.87 | 300,600 | — | — |
| 2005-10-26 | $18.38 | $19.11 | 228,600 | — | — |
| 2005-10-25 | $18.59 | $19.34 | 276,600 | — | — |
| 2005-10-24 | $18.67 | $19.42 | 438,900 | — | — |
| 2005-10-21 | $17.62 | $18.32 | 247,800 | — | — |
| 2005-10-20 | $17.55 | $18.25 | 376,500 | — | — |
| 2005-10-19 | $17.67 | $18.38 | 278,400 | — | — |
| 2005-10-18 | $17.19 | $17.88 | 444,900 | — | — |
| 2005-10-17 | $17.46 | $18.16 | 292,200 | — | — |
| 2005-10-14 | $17.39 | $18.08 | 381,300 | — | — |
| 2005-10-13 | $17.13 | $17.81 | 696,900 | — | — |
| 2005-10-12 | $17.50 | $18.20 | 357,000 | — | — |
| 2005-10-11 | $17.67 | $18.38 | 385,200 | — | — |
| 2005-10-10 | $18.00 | $18.73 | 402,000 | — | — |
| 2005-10-07 | $17.96 | $18.68 | 191,700 | — | — |
| 2005-10-06 | $17.67 | $18.38 | 418,500 | — | — |
| 2005-10-05 | $18.31 | $19.04 | 295,800 | — | — |
| 2005-10-04 | $19.01 | $19.77 | 202,800 | — | — |
| 2005-10-03 | $19.17 | $19.94 | 480,000 | — | — |
| 2005-09-30 | $19.11 | $19.87 | 370,800 | — | — |
| 2005-09-29 | $19.00 | $19.76 | 1,405,500 | — | — |
| 2005-09-28 | $18.83 | $19.58 | 446,700 | — | — |
| 2005-09-27 | $19.17 | $19.94 | 687,900 | — | — |
| 2005-09-26 | $19.94 | $20.74 | 669,000 | — | — |
| 2005-09-23 | $19.19 | $19.96 | 296,400 | — | — |
| 2005-09-22 | $18.67 | $19.42 | 444,900 | — | — |
| 2005-09-21 | $18.55 | $19.30 | 207,000 | — | — |
| 2005-09-20 | $18.62 | $19.36 | 327,900 | — | — |
| 2005-09-19 | $18.94 | $19.70 | 243,000 | — | — |
| 2005-09-16 | $18.78 | $19.53 | 594,900 | — | — |
| 2005-09-15 | $18.43 | $19.17 | 298,800 | — | — |
| 2005-09-14 | $18.74 | $19.49 | 199,800 | — | — |
| 2005-09-13 | $18.92 | $19.68 | 321,300 | — | — |
| 2005-09-12 | $18.87 | $19.63 | 344,400 | — | — |
| 2005-09-09 | $18.75 | $19.50 | 323,700 | — | — |
| 2005-09-08 | $18.79 | $19.55 | 380,100 | — | — |
| 2005-09-07 | $19.31 | $20.09 | 394,200 | — | — |
| 2005-09-06 | $19.40 | $20.18 | 666,000 | — | — |
| 2005-09-02 | $18.22 | $18.95 | 207,600 | — | — |
| 2005-09-01 | $18.21 | $18.94 | 474,900 | — | — |
| 2005-08-31 | $18.14 | $18.87 | 687,300 | — | — |
| 2005-08-30 | $17.04 | $17.72 | 225,900 | — | — |
| 2005-08-29 | $16.98 | $17.66 | 192,600 | — | — |
| 2005-08-26 | $16.50 | $17.16 | 229,200 | — | — |
| 2005-08-25 | $17.03 | $17.71 | 182,100 | — | — |
| 2005-08-24 | $16.52 | $17.18 | 314,100 | — | — |
| 2005-08-23 | $16.22 | $16.87 | 98,400 | — | — |
| 2005-08-22 | $16.44 | $17.10 | 107,100 | — | — |
| 2005-08-19 | $16.45 | $17.11 | 190,500 | — | — |
| 2005-08-18 | $16.36 | $17.01 | 118,200 | — | — |
| 2005-08-17 | $16.22 | $16.87 | 172,200 | — | — |
| 2005-08-16 | $16.55 | $17.22 | 237,300 | — | — |
| 2005-08-15 | $17.17 | $17.86 | 215,100 | — | — |
| 2005-08-12 | $16.59 | $17.25 | 281,700 | — | — |
| 2005-08-11 | $16.94 | $17.62 | 189,300 | — | — |
| 2005-08-10 | $16.80 | $17.47 | 344,100 | — | — |
| 2005-08-09 | $16.64 | $17.31 | 392,700 | — | — |
| 2005-08-08 | $16.26 | $16.91 | 300,000 | — | — |
| 2005-08-05 | $16.46 | $17.12 | 294,900 | — | — |
| 2005-08-04 | $16.66 | $17.33 | 211,200 | — | — |
| 2005-08-03 | $16.58 | $17.24 | 367,500 | — | — |
| 2005-08-02 | $16.67 | $17.33 | 342,300 | — | — |
| 2005-08-01 | $16.54 | $17.21 | 217,500 | — | — |
| 2005-07-29 | $16.65 | $17.32 | 144,300 | — | — |
| 2005-07-28 | $16.68 | $17.35 | 204,900 | — | — |
| 2005-07-27 | $16.50 | $17.16 | 193,800 | — | — |
| 2005-07-26 | $16.25 | $16.90 | 179,100 | — | — |
| 2005-07-25 | $15.98 | $16.62 | 176,700 | — | — |
| 2005-07-22 | $16.20 | $16.85 | 222,300 | — | — |
| 2005-07-21 | $15.30 | $15.91 | 267,300 | — | — |
| 2005-07-20 | $15.78 | $16.42 | 318,900 | — | — |
| 2005-07-19 | $15.62 | $16.25 | 282,300 | — | — |
| 2005-07-18 | $15.47 | $16.09 | 219,300 | — | — |
| 2005-07-15 | $15.76 | $16.39 | 144,300 | — | — |
| 2005-07-14 | $15.56 | $16.19 | 278,700 | — | — |
| 2005-07-13 | $15.83 | $16.46 | 222,900 | — | — |
| 2005-07-12 | $15.85 | $16.49 | 494,700 | — | — |
| 2005-07-11 | $15.12 | $15.72 | 364,800 | — | — |
| 2005-07-08 | $14.47 | $15.05 | 131,100 | — | — |
| 2005-07-07 | $14.19 | $14.76 | 57,900 | — | — |
| 2005-07-06 | $13.82 | $14.37 | 95,700 | — | — |
| 2005-07-05 | $14.33 | $14.90 | 122,700 | — | — |
| 2005-07-01 | $13.84 | $14.39 | 159,600 | — | — |
| 2005-06-30 | $13.82 | $14.37 | 111,900 | — | — |
| 2005-06-29 | $13.69 | $14.24 | 116,100 | — | — |
| 2005-06-28 | $13.55 | $14.09 | 114,900 | — | — |
| 2005-06-27 | $13.33 | $13.86 | 107,100 | — | — |
| 2005-06-24 | $13.48 | $14.02 | 204,300 | — | — |
| 2005-06-23 | $13.60 | $14.14 | 260,400 | — | — |
| 2005-06-22 | $14.20 | $14.77 | 75,300 | — | — |
| 2005-06-21 | $13.94 | $14.50 | 68,700 | — | — |
| 2005-06-20 | $13.82 | $14.37 | 153,600 | — | — |
| 2005-06-17 | $13.63 | $14.18 | 395,700 | — | — |
| 2005-06-16 | $14.00 | $14.56 | 107,400 | — | — |
| 2005-06-15 | $13.51 | $14.05 | 195,000 | — | — |
| 2005-06-14 | $13.59 | $14.13 | 117,300 | — | — |
| 2005-06-13 | $13.63 | $14.18 | 55,800 | — | — |
| 2005-06-10 | $13.43 | $13.97 | 93,900 | — | — |
| 2005-06-09 | $13.76 | $14.31 | 46,500 | — | — |
| 2005-06-08 | $13.69 | $14.24 | 79,200 | — | — |
| 2005-06-07 | $13.78 | $14.33 | 208,200 | — | — |
| 2005-06-06 | $13.63 | $14.18 | 144,600 | — | — |
| 2005-06-03 | $13.53 | $14.07 | 107,700 | — | — |
| 2005-06-02 | $13.54 | $14.08 | 57,600 | — | — |
| 2005-06-01 | $13.67 | $14.21 | 142,500 | — | — |
| 2005-05-31 | $13.27 | $13.80 | 89,700 | — | — |
| 2005-05-27 | $13.31 | $13.85 | 38,100 | — | — |
| 2005-05-26 | $13.29 | $13.80 | 103,200 | — | — |
| 2005-05-25 | $13.19 | $13.70 | 147,900 | — | — |
| 2005-05-24 | $13.43 | $13.95 | 111,000 | — | — |
| 2005-05-23 | $13.65 | $14.18 | 80,100 | — | — |
| 2005-05-20 | $13.45 | $13.97 | 51,900 | — | — |
| 2005-05-19 | $13.58 | $14.11 | 66,300 | — | — |
| 2005-05-18 | $13.35 | $13.87 | 195,900 | — | — |
| 2005-05-17 | $12.91 | $13.41 | 123,300 | — | — |
| 2005-05-16 | $12.87 | $13.37 | 87,900 | — | — |
| 2005-05-13 | $12.46 | $12.94 | 127,500 | — | — |
| 2005-05-12 | $12.51 | $13.00 | 78,300 | — | — |
| 2005-05-11 | $13.24 | $13.75 | 53,100 | — | — |
| 2005-05-10 | $13.13 | $13.64 | 96,300 | — | — |
| 2005-05-09 | $13.41 | $13.93 | 102,600 | — | — |
| 2005-05-06 | $12.98 | $13.49 | 72,900 | — | — |
| 2005-05-05 | $13.23 | $13.74 | 281,700 | — | — |
| 2005-05-04 | $12.90 | $13.40 | 187,800 | — | — |
| 2005-05-03 | $12.56 | $13.04 | 128,400 | — | — |
| 2005-05-02 | $12.76 | $13.25 | 290,400 | — | — |
| 2005-04-29 | $12.69 | $13.18 | 307,200 | — | — |
| 2005-04-28 | $12.67 | $13.16 | 253,500 | — | — |
| 2005-04-27 | $12.86 | $13.36 | 65,400 | — | — |
| 2005-04-26 | $12.70 | $13.19 | 138,900 | — | — |
| 2005-04-25 | $12.95 | $13.45 | 81,000 | — | — |
| 2005-04-22 | $12.89 | $13.39 | 173,700 | — | — |
| 2005-04-21 | $13.00 | $13.50 | 147,000 | — | — |
| 2005-04-20 | $12.66 | $13.15 | 170,400 | — | — |
| 2005-04-19 | $12.89 | $13.39 | 173,100 | — | — |
| 2005-04-18 | $12.72 | $13.21 | 238,200 | — | — |
| 2005-04-15 | $12.74 | $13.23 | 179,400 | — | — |
| 2005-04-14 | $12.68 | $13.18 | 161,700 | — | — |
| 2005-04-13 | $12.77 | $13.26 | 124,500 | — | — |
| 2005-04-12 | $13.01 | $13.52 | 233,700 | — | — |
| 2005-04-11 | $12.67 | $13.16 | 193,800 | — | — |
| 2005-04-08 | $12.59 | $13.08 | 103,500 | — | — |
| 2005-04-07 | $12.95 | $13.45 | 119,100 | — | — |
| 2005-04-06 | $12.59 | $13.08 | 300,000 | — | — |
| 2005-04-05 | $12.83 | $13.33 | 157,800 | — | — |
| 2005-04-04 | $12.89 | $13.39 | 115,800 | — | — |
| 2005-04-01 | $12.67 | $13.16 | 218,400 | — | — |
| 2005-03-31 | $12.95 | $13.45 | 193,200 | — | — |
| 2005-03-30 | $13.11 | $13.62 | 73,200 | — | — |
| 2005-03-29 | $12.72 | $13.21 | 150,900 | — | — |
| 2005-03-28 | $13.08 | $13.58 | 80,100 | — | — |
| 2005-03-24 | $12.83 | $13.33 | 155,400 | — | — |
| 2005-03-23 | $13.03 | $13.54 | 174,300 | — | — |
| 2005-03-22 | $13.28 | $13.79 | 194,400 | — | — |
| 2005-03-21 | $13.26 | $13.77 | 256,200 | — | — |
| 2005-03-18 | $13.16 | $13.67 | 363,000 | — | — |
| 2005-03-17 | $12.85 | $13.35 | 121,500 | — | — |
| 2005-03-16 | $13.02 | $13.52 | 178,500 | — | — |
| 2005-03-15 | $12.94 | $13.44 | 212,700 | — | — |
| 2005-03-14 | $12.92 | $13.42 | 85,200 | — | — |
| 2005-03-11 | $12.97 | $13.48 | 329,100 | — | — |
| 2005-03-10 | $12.78 | $13.28 | 150,900 | — | — |
| 2005-03-09 | $12.97 | $13.47 | 243,600 | — | — |
| 2005-03-08 | $13.32 | $13.84 | 119,700 | — | — |
| 2005-03-07 | $13.30 | $13.82 | 162,900 | — | — |
| 2005-03-04 | $13.30 | $13.81 | 140,100 | — | — |
| 2005-03-03 | $13.31 | $13.82 | 150,900 | — | — |
| 2005-03-02 | $13.01 | $13.51 | 81,600 | — | — |
| 2005-03-01 | $13.35 | $13.87 | 236,100 | — | — |
| 2005-02-28 | $13.05 | $13.56 | 179,700 | — | — |
| 2005-02-25 | $13.18 | $13.69 | 134,100 | — | — |
| 2005-02-24 | $13.05 | $13.56 | 171,600 | — | — |
| 2005-02-23 | $13.00 | $13.50 | 138,600 | — | — |
| 2005-02-22 | $12.92 | $13.42 | 131,700 | — | — |
| 2005-02-18 | $13.33 | $13.85 | 49,500 | — | — |
| 2005-02-17 | $13.33 | $13.85 | 147,900 | — | — |
| 2005-02-16 | $13.85 | $14.39 | 155,100 | — | — |
| 2005-02-15 | $13.52 | $14.05 | 145,200 | — | — |
| 2005-02-14 | $13.42 | $13.94 | 147,300 | — | — |
| 2005-02-11 | $13.35 | $13.87 | 196,200 | — | — |
| 2005-02-10 | $13.43 | $13.95 | 146,700 | — | — |
| 2005-02-09 | $13.65 | $14.18 | 240,900 | — | — |
| 2005-02-08 | $13.79 | $14.32 | 135,300 | — | — |
| 2005-02-07 | $13.79 | $14.32 | 152,100 | — | — |
| 2005-02-04 | $13.47 | $14.00 | 351,600 | — | — |
| 2005-02-03 | $13.40 | $13.92 | 224,400 | — | — |
| 2005-02-02 | $13.42 | $13.94 | 205,200 | — | — |
| 2005-02-01 | $13.17 | $13.68 | 140,700 | — | — |
| 2005-01-31 | $13.04 | $13.55 | 258,900 | — | — |
| 2005-01-28 | $13.02 | $13.52 | 78,600 | — | — |
| 2005-01-27 | $13.08 | $13.58 | 131,100 | — | — |
| 2005-01-26 | $13.02 | $13.53 | 160,200 | — | — |
| 2005-01-25 | $12.67 | $13.16 | 75,000 | — | — |
| 2005-01-24 | $12.65 | $13.14 | 111,300 | — | — |
| 2005-01-21 | $12.82 | $13.32 | 73,200 | — | — |
| 2005-01-20 | $12.80 | $13.29 | 132,900 | — | — |
| 2005-01-19 | $12.77 | $13.27 | 223,500 | — | — |
| 2005-01-18 | $13.21 | $13.73 | 225,600 | — | — |
| 2005-01-14 | $13.39 | $13.91 | 174,900 | — | — |
| 2005-01-13 | $12.86 | $13.36 | 150,300 | — | — |
| 2005-01-12 | $12.87 | $13.37 | 109,200 | — | — |
| 2005-01-11 | $13.13 | $13.64 | 103,200 | — | — |
| 2005-01-10 | $13.59 | $14.11 | 314,400 | — | — |
| 2005-01-07 | $13.24 | $13.75 | 247,500 | — | — |
| 2005-01-06 | $14.07 | $14.62 | 130,500 | — | — |
| 2005-01-05 | $14.06 | $14.61 | 202,800 | — | — |
| 2005-01-04 | $14.28 | $14.83 | 214,500 | — | — |
| 2005-01-03 | $14.47 | $15.03 | 186,600 | — | — |