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
- 1992-02-28 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 | $13.84 | $16.72 | 250,000 | — | — |
| 2005-12-29 | $14.00 | $16.91 | 432,400 | — | — |
| 2005-12-28 | $14.03 | $16.95 | 273,200 | — | — |
| 2005-12-27 | $13.83 | $16.71 | 275,900 | — | — |
| 2005-12-23 | $14.08 | $17.01 | 289,100 | — | — |
| 2005-12-22 | $13.98 | $16.89 | 673,600 | — | — |
| 2005-12-21 | $13.89 | $16.78 | 822,500 | — | — |
| 2005-12-20 | $13.73 | $16.59 | 336,300 | — | — |
| 2005-12-19 | $13.89 | $16.78 | 423,300 | — | — |
| 2005-12-16 | $14.25 | $17.22 | 624,900 | — | — |
| 2005-12-15 | $14.44 | $17.44 | 435,700 | — | — |
| 2005-12-14 | $14.74 | $17.81 | 222,200 | — | — |
| 2005-12-13 | $14.76 | $17.83 | 225,400 | — | — |
| 2005-12-12 | $14.78 | $17.86 | 213,100 | — | — |
| 2005-12-09 | $14.78 | $17.86 | 210,500 | — | — |
| 2005-12-08 | $14.80 | $17.88 | 229,200 | — | — |
| 2005-12-07 | $14.74 | $17.81 | 387,300 | — | — |
| 2005-12-06 | $14.95 | $18.06 | 428,700 | — | — |
| 2005-12-05 | $14.87 | $17.96 | 481,900 | — | — |
| 2005-12-02 | $14.79 | $17.87 | 476,600 | — | — |
| 2005-12-01 | $14.78 | $17.77 | 589,400 | — | — |
| 2005-11-30 | $14.65 | $17.61 | 512,100 | — | — |
| 2005-11-29 | $14.75 | $17.73 | 621,600 | — | — |
| 2005-11-28 | $14.70 | $17.67 | 513,400 | — | — |
| 2005-11-25 | $15.17 | $18.24 | 167,000 | — | — |
| 2005-11-23 | $15.12 | $18.18 | 480,500 | — | — |
| 2005-11-22 | $15.01 | $18.05 | 441,900 | — | — |
| 2005-11-21 | $15.00 | $18.04 | 379,000 | — | — |
| 2005-11-18 | $15.07 | $18.12 | 484,600 | — | — |
| 2005-11-17 | $15.02 | $18.06 | 522,100 | — | — |
| 2005-11-16 | $14.86 | $17.87 | 321,900 | — | — |
| 2005-11-15 | $14.91 | $17.93 | 417,500 | — | — |
| 2005-11-14 | $15.00 | $18.04 | 364,200 | — | — |
| 2005-11-11 | $14.95 | $17.98 | 284,000 | — | — |
| 2005-11-10 | $14.98 | $18.01 | 626,200 | — | — |
| 2005-11-09 | $14.88 | $17.89 | 432,900 | — | — |
| 2005-11-08 | $14.89 | $17.90 | 364,300 | — | — |
| 2005-11-07 | $14.84 | $17.84 | 303,300 | — | — |
| 2005-11-04 | $14.61 | $17.57 | 187,200 | — | — |
| 2005-11-03 | $14.48 | $17.41 | 356,100 | — | — |
| 2005-11-02 | $14.76 | $17.75 | 448,900 | — | — |
| 2005-11-01 | $14.30 | $17.19 | 578,000 | — | — |
| 2005-10-31 | $14.25 | $17.13 | 768,400 | — | — |
| 2005-10-28 | $13.62 | $16.38 | 464,500 | — | — |
| 2005-10-27 | $13.23 | $15.91 | 483,400 | — | — |
| 2005-10-26 | $13.34 | $16.04 | 414,000 | — | — |
| 2005-10-25 | $13.37 | $16.08 | 431,400 | — | — |
| 2005-10-24 | $13.24 | $15.92 | 545,900 | — | — |
| 2005-10-21 | $13.12 | $15.77 | 598,400 | — | — |
| 2005-10-20 | $13.48 | $16.21 | 551,500 | — | — |
| 2005-10-19 | $13.45 | $16.17 | 841,800 | — | — |
| 2005-10-18 | $13.40 | $16.11 | 395,400 | — | — |
| 2005-10-17 | $13.51 | $16.24 | 866,400 | — | — |
| 2005-10-14 | $13.59 | $16.34 | 724,300 | — | — |
| 2005-10-13 | $13.67 | $16.44 | 641,200 | — | — |
| 2005-10-12 | $13.93 | $16.75 | 444,200 | — | — |
| 2005-10-11 | $14.42 | $17.34 | 443,100 | — | — |
| 2005-10-10 | $14.59 | $17.54 | 414,600 | — | — |
| 2005-10-07 | $14.50 | $17.43 | 237,400 | — | — |
| 2005-10-06 | $14.64 | $17.60 | 649,200 | — | — |
| 2005-10-05 | $14.75 | $17.73 | 829,300 | — | — |
| 2005-10-04 | $15.33 | $18.43 | 478,700 | — | — |
| 2005-10-03 | $15.45 | $18.58 | 824,900 | — | — |
| 2005-09-30 | $15.09 | $18.14 | 2,227,400 | — | — |
| 2005-09-29 | $14.53 | $17.47 | 601,900 | — | — |
| 2005-09-28 | $14.46 | $17.39 | 614,000 | — | — |
| 2005-09-27 | $14.63 | $17.59 | 276,900 | — | — |
| 2005-09-26 | $14.79 | $17.78 | 152,500 | — | — |
| 2005-09-23 | $14.67 | $17.64 | 193,300 | — | — |
| 2005-09-22 | $14.65 | $17.61 | 231,300 | — | — |
| 2005-09-21 | $14.65 | $17.61 | 635,100 | — | — |
| 2005-09-20 | $15.05 | $18.10 | 601,400 | — | — |
| 2005-09-19 | $15.00 | $18.04 | 483,400 | — | — |
| 2005-09-16 | $15.10 | $18.16 | 1,027,500 | — | — |
| 2005-09-15 | $14.84 | $17.84 | 228,000 | — | — |
| 2005-09-14 | $14.73 | $17.71 | 473,400 | — | — |
| 2005-09-13 | $14.85 | $17.85 | 959,900 | — | — |
| 2005-09-12 | $14.78 | $17.77 | 338,600 | — | — |
| 2005-09-09 | $14.84 | $17.84 | 520,800 | — | — |
| 2005-09-08 | $14.87 | $17.88 | 645,700 | — | — |
| 2005-09-07 | $14.85 | $17.85 | 547,800 | — | — |
| 2005-09-06 | $14.75 | $17.73 | 302,500 | — | — |
| 2005-09-02 | $14.50 | $17.43 | 295,500 | — | — |
| 2005-09-01 | $14.78 | $17.69 | 311,500 | — | — |
| 2005-08-31 | $14.91 | $17.84 | 342,500 | — | — |
| 2005-08-30 | $14.86 | $17.78 | 458,100 | — | — |
| 2005-08-29 | $14.90 | $17.83 | 303,500 | — | — |
| 2005-08-26 | $14.87 | $17.79 | 299,500 | — | — |
| 2005-08-25 | $15.05 | $18.01 | 222,400 | — | — |
| 2005-08-24 | $15.01 | $17.96 | 173,200 | — | — |
| 2005-08-23 | $15.04 | $18.00 | 199,500 | — | — |
| 2005-08-22 | $15.11 | $18.08 | 356,100 | — | — |
| 2005-08-19 | $15.00 | $17.95 | 230,400 | — | — |
| 2005-08-18 | $15.10 | $18.07 | 1,179,900 | — | — |
| 2005-08-17 | $15.22 | $18.21 | 417,200 | — | — |
| 2005-08-16 | $15.05 | $18.01 | 409,900 | — | — |
| 2005-08-15 | $15.20 | $18.19 | 284,900 | — | — |
| 2005-08-12 | $15.05 | $18.01 | 640,800 | — | — |
| 2005-08-11 | $15.15 | $18.13 | 335,100 | — | — |
| 2005-08-10 | $15.08 | $18.05 | 599,500 | — | — |
| 2005-08-09 | $15.10 | $18.07 | 704,300 | — | — |
| 2005-08-08 | $15.16 | $18.14 | 644,900 | — | — |
| 2005-08-05 | $15.24 | $18.24 | 862,400 | — | — |
| 2005-08-04 | $15.50 | $18.55 | 2,401,400 | — | — |
| 2005-08-03 | $14.90 | $17.83 | 413,400 | — | — |
| 2005-08-02 | $14.90 | $17.83 | 437,100 | — | — |
| 2005-08-01 | $14.93 | $17.87 | 421,900 | — | — |
| 2005-07-29 | $14.99 | $17.94 | 730,900 | — | — |
| 2005-07-28 | $15.12 | $18.09 | 687,900 | — | — |
| 2005-07-27 | $15.05 | $18.01 | 587,900 | — | — |
| 2005-07-26 | $15.04 | $18.00 | 446,900 | — | — |
| 2005-07-25 | $15.05 | $18.01 | 597,400 | — | — |
| 2005-07-22 | $15.05 | $18.01 | 879,200 | — | — |
| 2005-07-21 | $14.95 | $17.89 | 765,100 | — | — |
| 2005-07-20 | $15.14 | $18.12 | 1,019,300 | — | — |
| 2005-07-19 | $15.37 | $18.39 | 385,100 | — | — |
| 2005-07-18 | $15.19 | $18.18 | 412,200 | — | — |
| 2005-07-15 | $15.29 | $18.30 | 340,900 | — | — |
| 2005-07-14 | $15.22 | $18.21 | 399,800 | — | — |
| 2005-07-13 | $15.28 | $18.28 | 506,400 | — | — |
| 2005-07-12 | $15.30 | $18.31 | 485,600 | — | — |
| 2005-07-11 | $15.49 | $18.54 | 752,600 | — | — |
| 2005-07-08 | $15.49 | $18.54 | 1,158,400 | — | — |
| 2005-07-07 | $15.44 | $18.48 | 904,700 | — | — |
| 2005-07-06 | $15.51 | $18.56 | 575,000 | — | — |
| 2005-07-05 | $15.55 | $18.61 | 1,029,800 | — | — |
| 2005-07-01 | $15.43 | $18.46 | 502,700 | — | — |
| 2005-06-30 | $15.43 | $18.46 | 1,320,000 | — | — |
| 2005-06-29 | $15.39 | $18.42 | 1,437,100 | — | — |
| 2005-06-28 | $15.25 | $18.25 | 1,277,900 | — | — |
| 2005-06-27 | $15.07 | $18.03 | 1,268,900 | — | — |
| 2005-06-24 | $15.02 | $17.97 | 2,849,200 | — | — |
| 2005-06-23 | $15.55 | $18.61 | 6,533,200 | — | — |
| 2005-06-22 | $13.58 | $16.25 | 446,100 | — | — |
| 2005-06-21 | $13.40 | $16.04 | 598,100 | — | — |
| 2005-06-20 | $13.24 | $15.84 | 347,900 | — | — |
| 2005-06-17 | $13.37 | $16.00 | 911,100 | — | — |
| 2005-06-16 | $13.48 | $16.13 | 439,800 | — | — |
| 2005-06-15 | $13.43 | $16.07 | 783,800 | — | — |
| 2005-06-14 | $13.07 | $15.64 | 832,900 | — | — |
| 2005-06-13 | $12.63 | $15.11 | 680,100 | — | — |
| 2005-06-10 | $12.31 | $14.65 | 428,400 | — | — |
| 2005-06-09 | $12.36 | $14.71 | 502,600 | — | — |
| 2005-06-08 | $11.98 | $14.25 | 476,500 | — | — |
| 2005-06-07 | $11.93 | $14.19 | 529,200 | — | — |
| 2005-06-06 | $11.98 | $14.25 | 464,100 | — | — |
| 2005-06-03 | $11.70 | $13.92 | 358,100 | — | — |
| 2005-06-02 | $11.92 | $14.18 | 437,700 | — | — |
| 2005-06-01 | $11.87 | $14.12 | 339,400 | — | — |
| 2005-05-31 | $11.69 | $13.91 | 366,600 | — | — |
| 2005-05-27 | $11.92 | $14.18 | 438,200 | — | — |
| 2005-05-26 | $11.79 | $14.03 | 379,100 | — | — |
| 2005-05-25 | $11.62 | $13.83 | 498,900 | — | — |
| 2005-05-24 | $11.77 | $14.00 | 611,700 | — | — |
| 2005-05-23 | $11.88 | $14.14 | 355,200 | — | — |
| 2005-05-20 | $11.88 | $14.14 | 235,700 | — | — |
| 2005-05-19 | $11.89 | $14.15 | 261,400 | — | — |
| 2005-05-18 | $11.82 | $14.06 | 511,900 | — | — |
| 2005-05-17 | $11.14 | $13.25 | 304,100 | — | — |
| 2005-05-16 | $11.25 | $13.39 | 411,900 | — | — |
| 2005-05-13 | $11.16 | $13.28 | 404,900 | — | — |
| 2005-05-12 | $11.04 | $13.14 | 405,300 | — | — |
| 2005-05-11 | $11.02 | $13.11 | 278,500 | — | — |
| 2005-05-10 | $11.00 | $13.09 | 386,300 | — | — |
| 2005-05-09 | $11.12 | $13.23 | 381,100 | — | — |
| 2005-05-06 | $11.25 | $13.39 | 583,900 | — | — |
| 2005-05-05 | $11.04 | $13.14 | 531,600 | — | — |
| 2005-05-04 | $11.32 | $13.47 | 565,100 | — | — |
| 2005-05-03 | $11.05 | $13.15 | 467,600 | — | — |
| 2005-05-02 | $10.90 | $12.97 | 380,100 | — | — |
| 2005-04-29 | $10.78 | $12.83 | 673,700 | — | — |
| 2005-04-28 | $10.86 | $12.92 | 558,700 | — | — |
| 2005-04-27 | $11.05 | $13.15 | 493,300 | — | — |
| 2005-04-26 | $11.20 | $13.33 | 489,800 | — | — |
| 2005-04-25 | $11.35 | $13.50 | 834,800 | — | — |
| 2005-04-22 | $11.39 | $13.55 | 733,200 | — | — |
| 2005-04-21 | $12.00 | $14.28 | 741,300 | — | — |
| 2005-04-20 | $11.64 | $13.85 | 578,600 | — | — |
| 2005-04-19 | $12.05 | $14.34 | 808,400 | — | — |
| 2005-04-18 | $11.90 | $14.16 | 1,263,800 | — | — |
| 2005-04-15 | $11.83 | $14.08 | 927,600 | — | — |
| 2005-04-14 | $12.03 | $14.31 | 747,300 | — | — |
| 2005-04-13 | $12.10 | $14.40 | 893,100 | — | — |
| 2005-04-12 | $12.33 | $14.67 | 573,700 | — | — |
| 2005-04-11 | $12.24 | $14.56 | 874,800 | — | — |
| 2005-04-08 | $12.38 | $14.73 | 732,100 | — | — |
| 2005-04-07 | $12.39 | $14.74 | 1,540,900 | — | — |
| 2005-04-06 | $12.77 | $15.19 | 375,100 | — | — |
| 2005-04-05 | $12.72 | $15.13 | 513,500 | — | — |
| 2005-04-04 | $12.64 | $15.04 | 428,100 | — | — |
| 2005-04-01 | $12.67 | $15.08 | 669,800 | — | — |
| 2005-03-31 | $12.80 | $15.23 | 439,400 | — | — |
| 2005-03-30 | $12.94 | $15.40 | 490,900 | — | — |
| 2005-03-29 | $12.86 | $15.30 | 555,700 | — | — |
| 2005-03-28 | $12.89 | $15.34 | 304,300 | — | — |
| 2005-03-24 | $12.92 | $15.37 | 403,800 | — | — |
| 2005-03-23 | $12.84 | $15.28 | 456,300 | — | — |
| 2005-03-22 | $12.99 | $15.46 | 281,700 | — | — |
| 2005-03-21 | $13.27 | $15.79 | 343,900 | — | — |
| 2005-03-18 | $13.26 | $15.78 | 760,500 | — | — |
| 2005-03-17 | $13.66 | $16.25 | 384,800 | — | — |
| 2005-03-16 | $13.70 | $16.30 | 301,000 | — | — |
| 2005-03-15 | $13.85 | $16.48 | 464,700 | — | — |
| 2005-03-14 | $13.99 | $16.56 | 321,000 | — | — |
| 2005-03-11 | $14.00 | $16.57 | 390,900 | — | — |
| 2005-03-10 | $13.95 | $16.52 | 354,900 | — | — |
| 2005-03-09 | $13.89 | $16.44 | 740,800 | — | — |
| 2005-03-08 | $13.91 | $16.47 | 701,000 | — | — |
| 2005-03-07 | $14.20 | $16.81 | 1,429,500 | — | — |
| 2005-03-04 | $13.63 | $16.14 | 477,200 | — | — |
| 2005-03-03 | $13.42 | $15.89 | 739,400 | — | — |
| 2005-03-02 | $13.43 | $15.90 | 892,600 | — | — |
| 2005-03-01 | $13.57 | $16.07 | 370,400 | — | — |
| 2005-02-28 | $13.42 | $15.89 | 495,800 | — | — |
| 2005-02-25 | $13.48 | $15.96 | 312,600 | — | — |
| 2005-02-24 | $13.19 | $15.62 | 509,900 | — | — |
| 2005-02-23 | $13.16 | $15.58 | 487,500 | — | — |
| 2005-02-22 | $13.27 | $15.71 | 582,100 | — | — |
| 2005-02-18 | $13.51 | $15.99 | 803,100 | — | — |
| 2005-02-17 | $13.44 | $15.91 | 542,100 | — | — |
| 2005-02-16 | $13.54 | $16.03 | 619,300 | — | — |
| 2005-02-15 | $13.48 | $15.96 | 532,600 | — | — |
| 2005-02-14 | $13.24 | $15.67 | 520,000 | — | — |
| 2005-02-11 | $13.07 | $15.47 | 895,500 | — | — |
| 2005-02-10 | $13.05 | $15.45 | 610,000 | — | — |
| 2005-02-09 | $13.29 | $15.73 | 639,500 | — | — |
| 2005-02-08 | $13.35 | $15.81 | 453,800 | — | — |
| 2005-02-07 | $13.52 | $16.01 | 499,300 | — | — |
| 2005-02-04 | $13.50 | $15.98 | 957,300 | — | — |
| 2005-02-03 | $13.09 | $15.50 | 473,100 | — | — |
| 2005-02-02 | $13.33 | $15.78 | 336,300 | — | — |
| 2005-02-01 | $13.40 | $15.86 | 799,700 | — | — |
| 2005-01-31 | $13.31 | $15.76 | 723,800 | — | — |
| 2005-01-28 | $13.22 | $15.65 | 871,400 | — | — |
| 2005-01-27 | $13.22 | $15.65 | 1,489,300 | — | — |
| 2005-01-26 | $12.61 | $14.93 | 475,500 | — | — |
| 2005-01-25 | $12.24 | $14.49 | 390,700 | — | — |
| 2005-01-24 | $12.11 | $14.34 | 621,500 | — | — |
| 2005-01-21 | $12.46 | $14.75 | 1,643,300 | — | — |
| 2005-01-20 | $12.31 | $14.57 | 908,400 | — | — |
| 2005-01-19 | $12.81 | $15.17 | 321,700 | — | — |
| 2005-01-18 | $12.94 | $15.32 | 560,300 | — | — |
| 2005-01-14 | $12.99 | $15.38 | 353,700 | — | — |
| 2005-01-13 | $12.81 | $15.17 | 540,900 | — | — |
| 2005-01-12 | $12.96 | $15.34 | 705,100 | — | — |
| 2005-01-11 | $12.62 | $14.94 | 1,048,300 | — | — |
| 2005-01-10 | $12.38 | $14.66 | 392,400 | — | — |
| 2005-01-07 | $12.35 | $14.62 | 573,400 | — | — |
| 2005-01-06 | $12.43 | $14.72 | 546,000 | — | — |
| 2005-01-05 | $12.23 | $14.48 | 688,100 | — | — |
| 2005-01-04 | $12.67 | $15.00 | 611,900 | — | — |
| 2005-01-03 | $12.94 | $15.32 | 689,300 | — | — |