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
- 1990-04-03 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 | $15.81 | $16.06 | 38,800 | — | — |
| 2005-12-29 | $15.91 | $16.16 | 92,700 | — | — |
| 2005-12-28 | $15.96 | $16.21 | 37,700 | — | — |
| 2005-12-27 | $16.03 | $16.28 | 62,500 | — | — |
| 2005-12-23 | $16.48 | $16.74 | 66,500 | — | — |
| 2005-12-22 | $16.95 | $17.22 | 53,700 | — | — |
| 2005-12-21 | $16.43 | $16.69 | 67,100 | — | — |
| 2005-12-20 | $16.23 | $16.49 | 53,200 | — | — |
| 2005-12-19 | $16.20 | $16.46 | 69,100 | — | — |
| 2005-12-16 | $15.92 | $16.17 | 198,600 | — | — |
| 2005-12-15 | $16.21 | $16.47 | 115,800 | — | — |
| 2005-12-14 | $16.47 | $16.73 | 36,800 | — | — |
| 2005-12-13 | $16.63 | $16.89 | 73,800 | — | — |
| 2005-12-12 | $16.93 | $17.20 | 37,700 | — | — |
| 2005-12-09 | $16.93 | $17.20 | 19,600 | — | — |
| 2005-12-08 | $16.88 | $17.15 | 38,400 | — | — |
| 2005-12-07 | $16.75 | $17.01 | 29,900 | — | — |
| 2005-12-06 | $17.12 | $17.39 | 115,800 | — | — |
| 2005-12-05 | $16.61 | $16.87 | 90,300 | — | — |
| 2005-12-02 | $16.56 | $16.82 | 59,200 | — | — |
| 2005-12-01 | $16.56 | $16.82 | 75,500 | — | — |
| 2005-11-30 | $16.23 | $16.49 | 74,900 | — | — |
| 2005-11-29 | $16.25 | $16.51 | 39,400 | — | — |
| 2005-11-28 | $15.75 | $16.00 | 52,100 | — | — |
| 2005-11-25 | $16.44 | $16.70 | 8,300 | — | — |
| 2005-11-23 | $16.57 | $16.83 | 29,600 | — | — |
| 2005-11-22 | $16.91 | $17.18 | 52,800 | — | — |
| 2005-11-21 | $16.85 | $17.12 | 50,000 | — | — |
| 2005-11-18 | $16.70 | $16.96 | 82,100 | — | — |
| 2005-11-17 | $16.63 | $16.89 | 90,500 | — | — |
| 2005-11-16 | $15.78 | $16.03 | 40,000 | — | — |
| 2005-11-15 | $16.18 | $16.43 | 42,200 | — | — |
| 2005-11-14 | $16.24 | $16.50 | 50,900 | — | — |
| 2005-11-11 | $16.50 | $16.76 | 73,100 | — | — |
| 2005-11-10 | $16.60 | $16.86 | 69,800 | — | — |
| 2005-11-09 | $16.72 | $16.98 | 50,500 | — | — |
| 2005-11-08 | $16.95 | $17.22 | 87,000 | — | — |
| 2005-11-07 | $16.93 | $17.20 | 84,800 | — | — |
| 2005-11-04 | $16.59 | $16.85 | 64,100 | — | — |
| 2005-11-03 | $16.55 | $16.81 | 70,600 | — | — |
| 2005-11-02 | $16.63 | $16.89 | 121,900 | — | — |
| 2005-11-01 | $16.18 | $16.43 | 148,200 | — | — |
| 2005-10-31 | $16.85 | $17.12 | 106,800 | — | — |
| 2005-10-28 | $16.51 | $16.77 | 56,300 | — | — |
| 2005-10-27 | $15.71 | $15.96 | 110,500 | — | — |
| 2005-10-26 | $16.16 | $16.41 | 66,400 | — | — |
| 2005-10-25 | $16.81 | $17.07 | 77,800 | — | — |
| 2005-10-24 | $16.95 | $17.22 | 117,500 | — | — |
| 2005-10-21 | $16.12 | $16.37 | 81,400 | — | — |
| 2005-10-20 | $15.87 | $16.12 | 60,000 | — | — |
| 2005-10-19 | $15.98 | $16.23 | 196,000 | — | — |
| 2005-10-18 | $14.65 | $14.88 | 106,800 | — | — |
| 2005-10-17 | $14.72 | $14.95 | 48,900 | — | — |
| 2005-10-14 | $14.88 | $15.11 | 49,800 | — | — |
| 2005-10-13 | $14.78 | $15.01 | 60,800 | — | — |
| 2005-10-12 | $14.33 | $14.56 | 155,200 | — | — |
| 2005-10-11 | $14.88 | $15.11 | 128,800 | — | — |
| 2005-10-10 | $15.00 | $15.24 | 43,500 | — | — |
| 2005-10-07 | $15.43 | $15.67 | 52,900 | — | — |
| 2005-10-06 | $15.01 | $15.25 | 73,400 | — | — |
| 2005-10-05 | $15.00 | $15.24 | 122,900 | — | — |
| 2005-10-04 | $15.50 | $15.74 | 118,000 | — | — |
| 2005-10-03 | $15.27 | $15.51 | 87,800 | — | — |
| 2005-09-30 | $15.15 | $15.39 | 68,700 | — | — |
| 2005-09-29 | $15.27 | $15.51 | 82,300 | — | — |
| 2005-09-28 | $15.06 | $15.30 | 113,000 | — | — |
| 2005-09-27 | $15.34 | $15.58 | 47,900 | — | — |
| 2005-09-26 | $15.91 | $16.16 | 61,300 | — | — |
| 2005-09-23 | $15.51 | $15.75 | 65,200 | — | — |
| 2005-09-22 | $15.03 | $15.27 | 97,600 | — | — |
| 2005-09-21 | $15.17 | $15.41 | 95,800 | — | — |
| 2005-09-20 | $14.98 | $15.22 | 116,800 | — | — |
| 2005-09-19 | $15.31 | $15.55 | 164,800 | — | — |
| 2005-09-16 | $14.88 | $15.11 | 1,004,000 | — | — |
| 2005-09-15 | $15.00 | $15.24 | 104,500 | — | — |
| 2005-09-14 | $14.77 | $15.00 | 187,100 | — | — |
| 2005-09-13 | $15.08 | $15.32 | 140,800 | — | — |
| 2005-09-12 | $15.06 | $15.30 | 87,800 | — | — |
| 2005-09-09 | $15.19 | $15.43 | 58,000 | — | — |
| 2005-09-08 | $15.12 | $15.36 | 69,300 | — | — |
| 2005-09-07 | $15.30 | $15.54 | 49,100 | — | — |
| 2005-09-06 | $15.54 | $15.78 | 76,500 | — | — |
| 2005-09-02 | $15.35 | $15.59 | 37,500 | — | — |
| 2005-09-01 | $15.59 | $15.84 | 79,200 | — | — |
| 2005-08-31 | $15.95 | $16.20 | 106,700 | — | — |
| 2005-08-30 | $15.00 | $15.24 | 90,900 | — | — |
| 2005-08-29 | $15.15 | $15.39 | 57,300 | — | — |
| 2005-08-26 | $15.00 | $15.24 | 123,000 | — | — |
| 2005-08-25 | $14.85 | $15.08 | 69,200 | — | — |
| 2005-08-24 | $14.44 | $14.67 | 216,600 | — | — |
| 2005-08-23 | $13.96 | $14.18 | 65,400 | — | — |
| 2005-08-22 | $13.73 | $13.95 | 49,100 | — | — |
| 2005-08-19 | $13.43 | $13.64 | 46,400 | — | — |
| 2005-08-18 | $13.50 | $13.71 | 101,400 | — | — |
| 2005-08-17 | $13.53 | $13.74 | 101,500 | — | — |
| 2005-08-16 | $13.58 | $13.79 | 141,200 | — | — |
| 2005-08-15 | $13.56 | $13.77 | 108,400 | — | — |
| 2005-08-12 | $13.60 | $13.81 | 87,800 | — | — |
| 2005-08-11 | $13.98 | $14.20 | 69,300 | — | — |
| 2005-08-10 | $13.65 | $13.86 | 68,600 | — | — |
| 2005-08-09 | $13.70 | $13.92 | 82,900 | — | — |
| 2005-08-08 | $13.80 | $13.90 | 58,900 | — | — |
| 2005-08-05 | $13.47 | $13.56 | 61,700 | — | — |
| 2005-08-04 | $13.27 | $13.36 | 109,100 | — | — |
| 2005-08-03 | $13.78 | $13.88 | 61,200 | — | — |
| 2005-08-02 | $13.71 | $13.80 | 66,900 | — | — |
| 2005-08-01 | $13.43 | $13.52 | 73,700 | — | — |
| 2005-07-29 | $13.14 | $13.23 | 55,000 | — | — |
| 2005-07-28 | $13.62 | $13.71 | 66,500 | — | — |
| 2005-07-27 | $13.19 | $13.28 | 45,900 | — | — |
| 2005-07-26 | $13.22 | $13.31 | 60,200 | — | — |
| 2005-07-25 | $13.00 | $13.09 | 56,600 | — | — |
| 2005-07-22 | $13.18 | $13.27 | 73,500 | — | — |
| 2005-07-21 | $13.16 | $13.25 | 135,800 | — | — |
| 2005-07-20 | $13.83 | $13.93 | 95,200 | — | — |
| 2005-07-19 | $13.68 | $13.77 | 284,600 | — | — |
| 2005-07-18 | $14.30 | $14.40 | 256,400 | — | — |
| 2005-07-15 | $14.45 | $14.55 | 91,900 | — | — |
| 2005-07-14 | $14.63 | $14.73 | 80,900 | — | — |
| 2005-07-13 | $14.87 | $14.97 | 86,300 | — | — |
| 2005-07-12 | $15.05 | $15.15 | 64,400 | — | — |
| 2005-07-11 | $14.97 | $15.07 | 59,600 | — | — |
| 2005-07-08 | $14.70 | $14.80 | 48,500 | — | — |
| 2005-07-07 | $14.07 | $14.17 | 38,900 | — | — |
| 2005-07-06 | $14.17 | $14.27 | 49,300 | — | — |
| 2005-07-05 | $14.32 | $14.42 | 48,500 | — | — |
| 2005-07-01 | $13.74 | $13.84 | 34,200 | — | — |
| 2005-06-30 | $13.60 | $13.69 | 107,700 | — | — |
| 2005-06-29 | $13.91 | $14.01 | 82,700 | — | — |
| 2005-06-28 | $13.41 | $13.50 | 112,500 | — | — |
| 2005-06-27 | $13.02 | $13.11 | 59,900 | — | — |
| 2005-06-24 | $13.33 | $13.42 | 121,000 | — | — |
| 2005-06-23 | $13.95 | $14.05 | 74,300 | — | — |
| 2005-06-22 | $14.14 | $14.24 | 66,100 | — | — |
| 2005-06-21 | $13.94 | $14.04 | 51,400 | — | — |
| 2005-06-20 | $13.97 | $14.07 | 104,300 | — | — |
| 2005-06-17 | $14.12 | $14.22 | 509,200 | — | — |
| 2005-06-16 | $14.18 | $14.28 | 65,800 | — | — |
| 2005-06-15 | $14.06 | $14.16 | 59,800 | — | — |
| 2005-06-14 | $14.06 | $14.16 | 88,200 | — | — |
| 2005-06-13 | $14.00 | $14.10 | 55,700 | — | — |
| 2005-06-10 | $14.16 | $14.26 | 33,300 | — | — |
| 2005-06-09 | $14.46 | $14.56 | 64,700 | — | — |
| 2005-06-08 | $14.17 | $14.27 | 80,600 | — | — |
| 2005-06-07 | $14.16 | $14.26 | 172,600 | — | — |
| 2005-06-06 | $13.50 | $13.59 | 40,600 | — | — |
| 2005-06-03 | $13.21 | $13.30 | 27,500 | — | — |
| 2005-06-02 | $13.42 | $13.51 | 28,100 | — | — |
| 2005-06-01 | $13.79 | $13.89 | 40,600 | — | — |
| 2005-05-31 | $13.30 | $13.39 | 62,500 | — | — |
| 2005-05-27 | $13.33 | $13.42 | 45,700 | — | — |
| 2005-05-26 | $13.71 | $13.80 | 66,800 | — | — |
| 2005-05-25 | $12.85 | $12.94 | 50,900 | — | — |
| 2005-05-24 | $13.20 | $13.29 | 114,200 | — | — |
| 2005-05-23 | $13.48 | $13.57 | 71,100 | — | — |
| 2005-05-20 | $13.49 | $13.58 | 84,100 | — | — |
| 2005-05-19 | $13.93 | $14.03 | 79,300 | — | — |
| 2005-05-18 | $13.54 | $13.63 | 97,700 | — | — |
| 2005-05-17 | $12.77 | $12.86 | 112,500 | — | — |
| 2005-05-16 | $12.65 | $12.74 | 80,500 | — | — |
| 2005-05-13 | $12.47 | $12.56 | 65,900 | — | — |
| 2005-05-12 | $12.52 | $12.61 | 56,000 | — | — |
| 2005-05-11 | $12.65 | $12.74 | 41,800 | — | — |
| 2005-05-10 | $12.68 | $12.77 | 90,800 | — | — |
| 2005-05-09 | $12.50 | $12.59 | 40,000 | — | — |
| 2005-05-06 | $12.43 | $12.52 | 41,000 | — | — |
| 2005-05-05 | $12.47 | $12.56 | 123,900 | — | — |
| 2005-05-04 | $11.94 | $12.02 | 67,200 | — | — |
| 2005-05-03 | $11.95 | $12.03 | 61,400 | — | — |
| 2005-05-02 | $11.61 | $11.69 | 77,700 | — | — |
| 2005-04-29 | $11.80 | $11.88 | 114,700 | — | — |
| 2005-04-28 | $11.51 | $11.59 | 59,500 | — | — |
| 2005-04-27 | $11.90 | $11.98 | 85,800 | — | — |
| 2005-04-26 | $12.00 | $12.08 | 101,000 | — | — |
| 2005-04-25 | $12.02 | $12.10 | 108,800 | — | — |
| 2005-04-22 | $12.08 | $12.16 | 156,600 | — | — |
| 2005-04-21 | $12.36 | $12.45 | 118,300 | — | — |
| 2005-04-20 | $11.93 | $12.01 | 117,000 | — | — |
| 2005-04-19 | $12.30 | $12.39 | 106,500 | — | — |
| 2005-04-18 | $12.21 | $12.29 | 339,200 | — | — |
| 2005-04-15 | $11.17 | $11.25 | 550,100 | — | — |
| 2005-04-14 | $9.77 | $9.84 | 150,700 | — | — |
| 2005-04-13 | $9.99 | $10.06 | 93,500 | — | — |
| 2005-04-12 | $9.98 | $10.05 | 160,500 | — | — |
| 2005-04-11 | $10.27 | $10.34 | 67,700 | — | — |
| 2005-04-08 | $10.45 | $10.52 | 78,400 | — | — |
| 2005-04-07 | $10.53 | $10.60 | 35,700 | — | — |
| 2005-04-06 | $10.17 | $10.24 | 130,000 | — | — |
| 2005-04-05 | $10.20 | $10.27 | 113,600 | — | — |
| 2005-04-04 | $9.98 | $10.05 | 140,600 | — | — |
| 2005-04-01 | $10.50 | $10.57 | 76,900 | — | — |
| 2005-03-31 | $10.44 | $10.51 | 115,100 | — | — |
| 2005-03-30 | $10.63 | $10.70 | 121,100 | — | — |
| 2005-03-29 | $10.23 | $10.30 | 93,300 | — | — |
| 2005-03-28 | $10.56 | $10.63 | 78,100 | — | — |
| 2005-03-24 | $10.65 | $10.72 | 113,600 | — | — |
| 2005-03-23 | $10.73 | $10.80 | 54,800 | — | — |
| 2005-03-22 | $10.84 | $10.91 | 48,700 | — | — |
| 2005-03-21 | $11.06 | $11.14 | 58,700 | — | — |
| 2005-03-18 | $11.12 | $11.20 | 721,900 | — | — |
| 2005-03-17 | $11.21 | $11.29 | 101,500 | — | — |
| 2005-03-16 | $10.78 | $10.85 | 89,500 | — | — |
| 2005-03-15 | $11.01 | $11.09 | 106,000 | — | — |
| 2005-03-14 | $11.23 | $11.31 | 61,100 | — | — |
| 2005-03-11 | $11.21 | $11.29 | 54,800 | — | — |
| 2005-03-10 | $11.25 | $11.33 | 91,900 | — | — |
| 2005-03-09 | $11.51 | $11.59 | 123,400 | — | — |
| 2005-03-08 | $11.90 | $11.98 | 99,300 | — | — |
| 2005-03-07 | $11.90 | $11.98 | 46,500 | — | — |
| 2005-03-04 | $11.83 | $11.91 | 100,100 | — | — |
| 2005-03-03 | $11.64 | $11.72 | 107,100 | — | — |
| 2005-03-02 | $11.82 | $11.90 | 150,600 | — | — |
| 2005-03-01 | $11.80 | $11.88 | 93,200 | — | — |
| 2005-02-28 | $11.30 | $11.38 | 123,300 | — | — |
| 2005-02-25 | $11.76 | $11.84 | 112,300 | — | — |
| 2005-02-24 | $11.88 | $11.96 | 315,700 | — | — |
| 2005-02-23 | $10.88 | $10.96 | 117,400 | — | — |
| 2005-02-22 | $10.89 | $10.97 | 140,600 | — | — |
| 2005-02-18 | $11.28 | $11.36 | 73,300 | — | — |
| 2005-02-17 | $11.32 | $11.40 | 169,800 | — | — |
| 2005-02-16 | $11.61 | $11.69 | 212,700 | — | — |
| 2005-02-15 | $11.18 | $11.26 | 124,500 | — | — |
| 2005-02-14 | $11.38 | $11.46 | 147,900 | — | — |
| 2005-02-11 | $11.20 | $11.28 | 270,500 | — | — |
| 2005-02-10 | $11.36 | $11.44 | 271,600 | — | — |
| 2005-02-09 | $11.09 | $11.17 | 850,700 | — | — |
| 2005-02-08 | $12.58 | $12.67 | 188,100 | — | — |
| 2005-02-07 | $13.03 | $13.12 | 232,000 | — | — |
| 2005-02-04 | $13.28 | $13.37 | 309,800 | — | — |
| 2005-02-03 | $13.91 | $14.01 | 82,500 | — | — |
| 2005-02-02 | $13.81 | $13.91 | 91,900 | — | — |
| 2005-02-01 | $13.84 | $13.94 | 86,400 | — | — |
| 2005-01-31 | $13.95 | $14.05 | 68,400 | — | — |
| 2005-01-28 | $13.69 | $13.78 | 115,100 | — | — |
| 2005-01-27 | $13.88 | $13.98 | 145,900 | — | — |
| 2005-01-26 | $14.29 | $14.39 | 90,600 | — | — |
| 2005-01-25 | $13.48 | $13.57 | 88,500 | — | — |
| 2005-01-24 | $13.44 | $13.53 | 83,200 | — | — |
| 2005-01-21 | $13.59 | $13.68 | 133,000 | — | — |
| 2005-01-20 | $13.91 | $14.01 | 141,100 | — | — |
| 2005-01-19 | $13.51 | $13.60 | 150,100 | — | — |
| 2005-01-18 | $13.71 | $13.80 | 269,200 | — | — |
| 2005-01-14 | $12.90 | $12.99 | 84,300 | — | — |
| 2005-01-13 | $12.14 | $12.22 | 74,800 | — | — |
| 2005-01-12 | $12.78 | $12.87 | 80,500 | — | — |
| 2005-01-11 | $12.70 | $12.79 | 126,500 | — | — |
| 2005-01-10 | $13.02 | $13.11 | 99,400 | — | — |
| 2005-01-07 | $12.59 | $12.68 | 134,000 | — | — |
| 2005-01-06 | $12.50 | $12.59 | 103,700 | — | — |
| 2005-01-05 | $12.70 | $12.79 | 135,400 | — | — |
| 2005-01-04 | $12.92 | $13.01 | 162,800 | — | — |
| 2005-01-03 | $13.46 | $13.55 | 192,000 | — | — |