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
- 1992-06-05 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 | $16.10 | $16.10 | 15,600 | — | — |
| 2005-12-29 | $15.75 | $15.75 | 0 | — | — |
| 2005-12-28 | $15.75 | $15.75 | 8,800 | — | — |
| 2005-12-27 | $15.75 | $15.75 | 24,900 | — | — |
| 2005-12-23 | $16.60 | $16.60 | 600 | — | — |
| 2005-12-22 | $16.60 | $16.60 | 1,000 | — | — |
| 2005-12-21 | $15.95 | $15.95 | 12,900 | — | — |
| 2005-12-20 | $16.00 | $16.00 | 3,000 | — | — |
| 2005-12-19 | $16.00 | $16.00 | 4,000 | — | — |
| 2005-12-16 | $15.45 | $15.45 | 600 | — | — |
| 2005-12-15 | $15.90 | $15.90 | 3,100 | — | — |
| 2005-12-14 | $15.25 | $15.25 | 9,500 | — | — |
| 2005-12-13 | $15.80 | $15.80 | 5,000 | — | — |
| 2005-12-12 | $15.50 | $15.50 | 1,700 | — | — |
| 2005-12-09 | $16.00 | $16.00 | 4,100 | — | — |
| 2005-12-08 | $15.25 | $15.25 | 12,500 | — | — |
| 2005-12-07 | $15.25 | $15.25 | 1,700 | — | — |
| 2005-12-06 | $14.75 | $14.75 | 6,800 | — | — |
| 2005-12-05 | $15.26 | $15.26 | 200 | — | — |
| 2005-12-02 | $15.26 | $15.26 | 14,800 | — | — |
| 2005-12-01 | $15.33 | $15.33 | 11,200 | — | — |
| 2005-11-30 | $15.90 | $15.90 | 2,700 | — | — |
| 2005-11-29 | $15.00 | $15.00 | 37,400 | — | — |
| 2005-11-28 | $15.00 | $15.00 | 800 | — | — |
| 2005-11-25 | $15.00 | $15.00 | 0 | — | — |
| 2005-11-23 | $15.00 | $15.00 | 6,100 | — | — |
| 2005-11-22 | $15.25 | $15.25 | 22,500 | — | — |
| 2005-11-21 | $15.00 | $15.00 | 4,300 | — | — |
| 2005-11-18 | $16.00 | $16.00 | 700 | — | — |
| 2005-11-17 | $15.60 | $15.60 | 600 | — | — |
| 2005-11-16 | $15.00 | $15.00 | 1,500 | — | — |
| 2005-11-15 | $15.60 | $15.60 | 9,700 | — | — |
| 2005-11-14 | $15.13 | $15.13 | 300 | — | — |
| 2005-11-11 | $15.13 | $15.13 | 900 | — | — |
| 2005-11-10 | $15.00 | $15.00 | 0 | — | — |
| 2005-11-09 | $15.00 | $15.00 | 18,400 | — | — |
| 2005-11-08 | $15.25 | $15.25 | 1,700 | — | — |
| 2005-11-07 | $15.00 | $15.00 | 56,200 | — | — |
| 2005-11-04 | $15.70 | $15.70 | 1,700 | — | — |
| 2005-11-03 | $16.25 | $16.25 | 1,600 | — | — |
| 2005-11-02 | $16.50 | $16.50 | 8,500 | — | — |
| 2005-11-01 | $16.25 | $16.25 | 8,900 | — | — |
| 2005-10-31 | $15.00 | $15.00 | 27,500 | — | — |
| 2005-10-28 | $15.00 | $15.00 | 0 | — | — |
| 2005-10-27 | $15.00 | $15.00 | 48,200 | — | — |
| 2005-10-26 | $15.00 | $15.00 | 0 | — | — |
| 2005-10-25 | $15.00 | $15.00 | 16,900 | — | — |
| 2005-10-24 | $15.20 | $15.20 | 9,200 | — | — |
| 2005-10-21 | $15.45 | $15.45 | 0 | — | — |
| 2005-10-20 | $15.45 | $15.45 | 400 | — | — |
| 2005-10-19 | $15.50 | $15.50 | 5,500 | — | — |
| 2005-10-18 | $15.25 | $15.25 | 21,200 | — | — |
| 2005-10-17 | $15.45 | $15.45 | 8,800 | — | — |
| 2005-10-14 | $15.50 | $15.50 | 17,400 | — | — |
| 2005-10-13 | $16.57 | $16.57 | 0 | — | — |
| 2005-10-12 | $16.57 | $16.57 | 34,000 | — | — |
| 2005-10-11 | $15.00 | $15.00 | 20,100 | — | — |
| 2005-10-10 | $14.75 | $14.75 | 400 | — | — |
| 2005-10-07 | $15.00 | $15.00 | 17,200 | — | — |
| 2005-10-06 | $15.30 | $15.30 | 200 | — | — |
| 2005-10-05 | $15.30 | $15.30 | 400 | — | — |
| 2005-10-04 | $15.50 | $15.50 | 2,600 | — | — |
| 2005-10-03 | $15.50 | $15.50 | 8,100 | — | — |
| 2005-09-30 | $14.30 | $14.30 | 9,000 | — | — |
| 2005-09-29 | $14.00 | $14.00 | 3,900 | — | — |
| 2005-09-28 | $14.20 | $14.20 | 9,900 | — | — |
| 2005-09-27 | $14.50 | $14.50 | 700 | — | — |
| 2005-09-26 | $14.05 | $14.05 | 600 | — | — |
| 2005-09-23 | $14.50 | $14.50 | 19,600 | — | — |
| 2005-09-22 | $14.05 | $14.05 | 2,400 | — | — |
| 2005-09-21 | $14.50 | $14.50 | 3,100 | — | — |
| 2005-09-20 | $14.50 | $14.50 | 1,700 | — | — |
| 2005-09-19 | $14.00 | $14.00 | 2,800 | — | — |
| 2005-09-16 | $14.12 | $14.12 | 0 | — | — |
| 2005-09-15 | $14.12 | $14.12 | 31,800 | — | — |
| 2005-09-14 | $13.95 | $13.95 | 17,000 | — | — |
| 2005-09-13 | $14.20 | $14.20 | 9,200 | — | — |
| 2005-09-12 | $14.25 | $14.25 | 1,000 | — | — |
| 2005-09-09 | $14.25 | $14.25 | 1,400 | — | — |
| 2005-09-08 | $14.13 | $14.13 | 0 | — | — |
| 2005-09-07 | $14.13 | $14.13 | 0 | — | — |
| 2005-09-06 | $14.13 | $14.13 | 5,100 | — | — |
| 2005-09-02 | $13.95 | $13.95 | 0 | — | — |
| 2005-09-01 | $13.95 | $13.95 | 12,300 | — | — |
| 2005-08-31 | $13.90 | $13.90 | 72,700 | — | — |
| 2005-08-30 | $13.75 | $13.75 | 2,000 | — | — |
| 2005-08-29 | $13.68 | $13.68 | 1,400 | — | — |
| 2005-08-26 | $14.10 | $14.10 | 200 | — | — |
| 2005-08-25 | $13.89 | $13.89 | 68,500 | — | — |
| 2005-08-24 | $13.60 | $13.60 | 2,600 | — | — |
| 2005-08-23 | $13.60 | $13.60 | 11,800 | — | — |
| 2005-08-22 | $13.60 | $13.60 | 67,800 | — | — |
| 2005-08-19 | $13.60 | $13.60 | 10,700 | — | — |
| 2005-08-18 | $13.60 | $13.60 | 56,300 | — | — |
| 2005-08-17 | $13.70 | $13.70 | 15,200 | — | — |
| 2005-08-16 | $13.70 | $13.70 | 4,100 | — | — |
| 2005-08-15 | $13.68 | $13.68 | 4,200 | — | — |
| 2005-08-12 | $13.58 | $13.58 | 59,300 | — | — |
| 2005-08-11 | $13.50 | $13.50 | 24,000 | — | — |
| 2005-08-10 | $13.50 | $13.50 | 40,300 | — | — |
| 2005-08-09 | $13.50 | $13.50 | 99,200 | — | — |
| 2005-08-08 | $13.55 | $13.55 | 117,000 | — | — |
| 2005-08-05 | $13.78 | $13.78 | 3,100 | — | — |
| 2005-08-04 | $13.78 | $13.78 | 12,100 | — | — |
| 2005-08-03 | $13.75 | $13.75 | 15,800 | — | — |
| 2005-08-02 | $13.79 | $13.79 | 148,000 | — | — |
| 2005-08-01 | $13.50 | $13.50 | 49,300 | — | — |
| 2005-07-29 | $13.50 | $13.50 | 8,800 | — | — |
| 2005-07-28 | $13.50 | $13.50 | 6,100 | — | — |
| 2005-07-27 | $13.68 | $13.68 | 127,500 | — | — |
| 2005-07-26 | $13.00 | $13.00 | 148,800 | — | — |
| 2005-07-25 | $12.90 | $12.90 | 211,600 | — | — |
| 2005-07-22 | $12.70 | $12.70 | 97,100 | — | — |
| 2005-07-21 | $12.73 | $12.73 | 324,900 | — | — |
| 2005-07-20 | $12.51 | $12.51 | 971,600 | — | — |
| 2005-07-19 | $13.05 | $13.05 | 440,100 | — | — |
| 2005-07-18 | $14.38 | $14.38 | 6,700 | — | — |
| 2005-07-15 | $14.38 | $14.38 | 19,500 | — | — |
| 2005-07-14 | $14.49 | $14.49 | 8,900 | — | — |
| 2005-07-13 | $15.13 | $15.13 | 5,900 | — | — |
| 2005-07-12 | $15.86 | $15.86 | 37,700 | — | — |
| 2005-07-11 | $15.56 | $15.56 | 49,300 | — | — |
| 2005-07-08 | $15.91 | $15.91 | 32,600 | — | — |
| 2005-07-07 | $14.49 | $14.49 | 43,500 | — | — |
| 2005-07-06 | $14.45 | $14.45 | 48,700 | — | — |
| 2005-07-05 | $15.37 | $15.37 | 24,500 | — | — |
| 2005-07-01 | $14.84 | $14.84 | 20,300 | — | — |
| 2005-06-30 | $14.89 | $14.89 | 7,800 | — | — |
| 2005-06-29 | $15.09 | $15.09 | 32,800 | — | — |
| 2005-06-28 | $15.26 | $15.26 | 21,200 | — | — |
| 2005-06-27 | $14.38 | $14.38 | 34,100 | — | — |
| 2005-06-24 | $14.27 | $14.27 | 257,700 | — | — |
| 2005-06-23 | $13.53 | $13.53 | 26,900 | — | — |
| 2005-06-22 | $13.61 | $13.61 | 55,300 | — | — |
| 2005-06-21 | $13.70 | $13.70 | 17,400 | — | — |
| 2005-06-20 | $13.72 | $13.72 | 9,100 | — | — |
| 2005-06-17 | $14.24 | $14.24 | 48,600 | — | — |
| 2005-06-16 | $14.37 | $14.37 | 34,800 | — | — |
| 2005-06-15 | $14.80 | $14.80 | 42,400 | — | — |
| 2005-06-14 | $14.75 | $14.75 | 44,100 | — | — |
| 2005-06-13 | $14.38 | $14.38 | 31,700 | — | — |
| 2005-06-10 | $15.71 | $15.71 | 38,700 | — | — |
| 2005-06-09 | $14.82 | $14.82 | 22,000 | — | — |
| 2005-06-08 | $14.50 | $14.50 | 193,400 | — | — |
| 2005-06-07 | $14.68 | $14.68 | 36,300 | — | — |
| 2005-06-06 | $14.46 | $14.46 | 8,600 | — | — |
| 2005-06-03 | $14.34 | $14.34 | 14,100 | — | — |
| 2005-06-02 | $14.66 | $14.66 | 32,500 | — | — |
| 2005-06-01 | $14.37 | $14.37 | 56,700 | — | — |
| 2005-05-31 | $14.11 | $14.11 | 126,300 | — | — |
| 2005-05-27 | $15.25 | $15.25 | 11,000 | — | — |
| 2005-05-26 | $14.70 | $14.70 | 32,800 | — | — |
| 2005-05-25 | $14.16 | $14.16 | 98,900 | — | — |
| 2005-05-24 | $14.80 | $14.80 | 19,200 | — | — |
| 2005-05-23 | $14.61 | $14.61 | 57,800 | — | — |
| 2005-05-20 | $15.48 | $15.48 | 24,300 | — | — |
| 2005-05-19 | $15.47 | $15.47 | 84,300 | — | — |
| 2005-05-18 | $15.40 | $15.40 | 35,200 | — | — |
| 2005-05-17 | $15.32 | $15.32 | 65,800 | — | — |
| 2005-05-16 | $16.28 | $16.28 | 7,800 | — | — |
| 2005-05-13 | $16.28 | $16.28 | 74,300 | — | — |
| 2005-05-12 | $16.50 | $16.50 | 9,300 | — | — |
| 2005-05-11 | $16.26 | $16.26 | 21,700 | — | — |
| 2005-05-10 | $16.30 | $16.30 | 59,100 | — | — |
| 2005-05-09 | $17.69 | $17.69 | 10,400 | — | — |
| 2005-05-06 | $17.77 | $17.77 | 17,100 | — | — |
| 2005-05-05 | $17.93 | $17.93 | 11,200 | — | — |
| 2005-05-04 | $17.98 | $17.98 | 18,700 | — | — |
| 2005-05-03 | $18.04 | $18.04 | 65,600 | — | — |
| 2005-05-02 | $18.44 | $18.44 | 18,300 | — | — |
| 2005-04-29 | $18.75 | $18.75 | 26,800 | — | — |
| 2005-04-28 | $18.08 | $18.08 | 12,200 | — | — |
| 2005-04-27 | $18.05 | $18.05 | 22,300 | — | — |
| 2005-04-26 | $18.11 | $18.11 | 25,400 | — | — |
| 2005-04-25 | $19.30 | $19.30 | 47,900 | — | — |
| 2005-04-22 | $17.60 | $17.60 | 56,700 | — | — |
| 2005-04-21 | $18.38 | $18.38 | 6,900 | — | — |
| 2005-04-20 | $18.45 | $18.45 | 76,400 | — | — |
| 2005-04-19 | $19.23 | $19.23 | 80,800 | — | — |
| 2005-04-18 | $17.56 | $17.56 | 35,600 | — | — |
| 2005-04-15 | $17.08 | $17.08 | 42,500 | — | — |
| 2005-04-14 | $17.00 | $17.00 | 82,900 | — | — |
| 2005-04-13 | $17.54 | $17.54 | 22,200 | — | — |
| 2005-04-12 | $18.52 | $18.52 | 57,500 | — | — |
| 2005-04-11 | $18.87 | $18.87 | 53,200 | — | — |
| 2005-04-08 | $18.09 | $18.09 | 26,000 | — | — |
| 2005-04-07 | $19.10 | $19.10 | 27,900 | — | — |
| 2005-04-06 | $19.60 | $19.60 | 20,200 | — | — |
| 2005-04-05 | $19.53 | $19.53 | 48,300 | — | — |
| 2005-04-04 | $19.84 | $19.84 | 46,700 | — | — |
| 2005-04-01 | $19.80 | $19.80 | 28,300 | — | — |
| 2005-03-31 | $19.78 | $19.78 | 53,200 | — | — |
| 2005-03-30 | $20.12 | $20.12 | 26,800 | — | — |
| 2005-03-29 | $19.41 | $19.41 | 94,500 | — | — |
| 2005-03-28 | $20.35 | $20.35 | 105,200 | — | — |
| 2005-03-24 | $21.38 | $21.38 | 33,200 | — | — |
| 2005-03-23 | $21.70 | $21.70 | 105,400 | — | — |
| 2005-03-22 | $21.90 | $21.90 | 57,500 | — | — |
| 2005-03-21 | $22.57 | $22.57 | 24,500 | — | — |
| 2005-03-18 | $22.98 | $22.98 | 69,700 | — | — |
| 2005-03-17 | $22.83 | $22.83 | 13,000 | — | — |
| 2005-03-16 | $22.63 | $22.63 | 53,700 | — | — |
| 2005-03-15 | $23.41 | $23.41 | 64,200 | — | — |
| 2005-03-14 | $23.08 | $23.08 | 54,900 | — | — |
| 2005-03-11 | $23.09 | $23.09 | 25,800 | — | — |
| 2005-03-10 | $23.17 | $23.17 | 96,300 | — | — |
| 2005-03-09 | $23.10 | $23.10 | 14,700 | — | — |
| 2005-03-08 | $23.27 | $23.27 | 26,700 | — | — |
| 2005-03-07 | $23.33 | $23.33 | 54,400 | — | — |
| 2005-03-04 | $24.47 | $24.47 | 20,200 | — | — |
| 2005-03-03 | $23.75 | $23.75 | 19,600 | — | — |
| 2005-03-02 | $23.01 | $23.01 | 47,700 | — | — |
| 2005-03-01 | $23.10 | $23.10 | 38,900 | — | — |
| 2005-02-28 | $22.85 | $22.85 | 47,000 | — | — |
| 2005-02-25 | $22.17 | $22.17 | 10,600 | — | — |
| 2005-02-24 | $22.32 | $22.32 | 45,900 | — | — |
| 2005-02-23 | $22.68 | $22.68 | 39,100 | — | — |
| 2005-02-22 | $22.39 | $22.39 | 40,300 | — | — |
| 2005-02-18 | $22.93 | $22.93 | 26,400 | — | — |
| 2005-02-17 | $23.99 | $23.99 | 21,600 | — | — |
| 2005-02-16 | $24.54 | $24.54 | 22,500 | — | — |
| 2005-02-15 | $24.54 | $24.54 | 44,100 | — | — |
| 2005-02-14 | $24.69 | $24.69 | 39,400 | — | — |
| 2005-02-11 | $24.98 | $24.98 | 35,800 | — | — |
| 2005-02-10 | $24.12 | $24.12 | 11,000 | — | — |
| 2005-02-09 | $24.31 | $24.31 | 14,000 | — | — |
| 2005-02-08 | $25.12 | $25.12 | 41,500 | — | — |
| 2005-02-07 | $25.13 | $25.13 | 40,900 | — | — |
| 2005-02-04 | $25.15 | $25.15 | 40,300 | — | — |
| 2005-02-03 | $24.23 | $24.23 | 25,800 | — | — |
| 2005-02-02 | $24.38 | $24.38 | 26,800 | — | — |
| 2005-02-01 | $24.30 | $24.30 | 38,700 | — | — |
| 2005-01-31 | $24.46 | $24.46 | 33,000 | — | — |
| 2005-01-28 | $24.18 | $24.18 | 42,700 | — | — |
| 2005-01-27 | $23.85 | $23.85 | 49,200 | — | — |
| 2005-01-26 | $24.02 | $24.02 | 39,000 | — | — |
| 2005-01-25 | $23.55 | $23.55 | 75,800 | — | — |
| 2005-01-24 | $23.47 | $23.47 | 20,400 | — | — |
| 2005-01-21 | $23.56 | $23.56 | 6,100 | — | — |
| 2005-01-20 | $23.87 | $23.87 | 35,000 | — | — |
| 2005-01-19 | $24.23 | $24.23 | 31,700 | — | — |
| 2005-01-18 | $23.35 | $23.35 | 22,500 | — | — |
| 2005-01-14 | $23.03 | $23.03 | 13,800 | — | — |
| 2005-01-13 | $22.73 | $22.73 | 31,100 | — | — |
| 2005-01-12 | $23.12 | $23.12 | 23,800 | — | — |
| 2005-01-11 | $23.30 | $23.30 | 34,500 | — | — |
| 2005-01-10 | $24.43 | $24.43 | 16,800 | — | — |
| 2005-01-07 | $24.73 | $24.73 | 15,500 | — | — |
| 2005-01-06 | $24.88 | $24.88 | 19,000 | — | — |
| 2005-01-05 | $25.12 | $25.12 | 16,800 | — | — |
| 2005-01-04 | $25.12 | $25.12 | 21,900 | — | — |
| 2005-01-03 | $25.72 | $25.72 | 51,400 | — | — |