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
- 1992-06-10 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 | $12.93 | $23.37 | 153,400 | — | — |
| 2005-12-29 | $12.98 | $23.46 | 145,600 | — | — |
| 2005-12-28 | $13.05 | $23.59 | 115,900 | — | — |
| 2005-12-27 | $13.23 | $23.61 | 156,400 | — | — |
| 2005-12-23 | $13.46 | $24.02 | 74,600 | — | — |
| 2005-12-22 | $13.31 | $23.75 | 83,500 | — | — |
| 2005-12-21 | $13.31 | $23.75 | 78,500 | — | — |
| 2005-12-20 | $13.23 | $23.61 | 98,100 | — | — |
| 2005-12-19 | $13.21 | $23.57 | 132,700 | — | — |
| 2005-12-16 | $13.44 | $23.98 | 389,800 | — | — |
| 2005-12-15 | $13.38 | $23.87 | 133,600 | — | — |
| 2005-12-14 | $13.65 | $24.35 | 149,100 | — | — |
| 2005-12-13 | $13.48 | $24.05 | 90,900 | — | — |
| 2005-12-12 | $13.37 | $23.86 | 83,800 | — | — |
| 2005-12-09 | $13.47 | $24.03 | 81,100 | — | — |
| 2005-12-08 | $13.26 | $23.66 | 155,800 | — | — |
| 2005-12-07 | $13.29 | $23.71 | 87,600 | — | — |
| 2005-12-06 | $13.43 | $23.96 | 103,700 | — | — |
| 2005-12-05 | $13.51 | $24.10 | 88,100 | — | — |
| 2005-12-02 | $13.68 | $24.41 | 95,200 | — | — |
| 2005-12-01 | $13.74 | $24.52 | 183,300 | — | — |
| 2005-11-30 | $13.49 | $24.07 | 159,100 | — | — |
| 2005-11-29 | $13.31 | $23.75 | 116,000 | — | — |
| 2005-11-28 | $13.30 | $23.73 | 105,900 | — | — |
| 2005-11-25 | $13.48 | $24.05 | 26,500 | — | — |
| 2005-11-23 | $13.54 | $24.16 | 82,700 | — | — |
| 2005-11-22 | $13.47 | $24.03 | 99,100 | — | — |
| 2005-11-21 | $13.59 | $24.25 | 128,400 | — | — |
| 2005-11-18 | $13.45 | $24.00 | 126,100 | — | — |
| 2005-11-17 | $13.24 | $23.62 | 115,400 | — | — |
| 2005-11-16 | $13.10 | $23.37 | 150,700 | — | — |
| 2005-11-15 | $13.12 | $23.41 | 81,000 | — | — |
| 2005-11-14 | $13.39 | $23.89 | 114,900 | — | — |
| 2005-11-11 | $13.60 | $24.27 | 87,200 | — | — |
| 2005-11-10 | $13.45 | $24.00 | 156,100 | — | — |
| 2005-11-09 | $13.22 | $23.59 | 93,900 | — | — |
| 2005-11-08 | $13.08 | $23.34 | 67,900 | — | — |
| 2005-11-07 | $13.23 | $23.61 | 85,900 | — | — |
| 2005-11-04 | $13.07 | $23.32 | 131,100 | — | — |
| 2005-11-03 | $13.13 | $23.43 | 115,100 | — | — |
| 2005-11-02 | $13.27 | $23.68 | 117,500 | — | — |
| 2005-11-01 | $13.05 | $23.28 | 146,700 | — | — |
| 2005-10-31 | $13.17 | $23.50 | 212,100 | — | — |
| 2005-10-28 | $12.89 | $23.00 | 160,000 | — | — |
| 2005-10-27 | $12.68 | $22.62 | 210,000 | — | — |
| 2005-10-26 | $12.89 | $23.00 | 177,800 | — | — |
| 2005-10-25 | $12.92 | $23.05 | 211,600 | — | — |
| 2005-10-24 | $13.07 | $23.32 | 152,900 | — | — |
| 2005-10-21 | $12.89 | $23.00 | 183,800 | — | — |
| 2005-10-20 | $13.04 | $23.27 | 255,100 | — | — |
| 2005-10-19 | $13.31 | $23.75 | 219,400 | — | — |
| 2005-10-18 | $12.80 | $22.84 | 107,600 | — | — |
| 2005-10-17 | $13.04 | $23.27 | 143,100 | — | — |
| 2005-10-14 | $13.32 | $23.77 | 416,000 | — | — |
| 2005-10-13 | $13.00 | $23.19 | 157,200 | — | — |
| 2005-10-12 | $12.77 | $22.78 | 179,300 | — | — |
| 2005-10-11 | $12.80 | $22.84 | 182,000 | — | — |
| 2005-10-10 | $12.89 | $23.00 | 81,900 | — | — |
| 2005-10-07 | $12.97 | $23.14 | 106,600 | — | — |
| 2005-10-06 | $12.95 | $23.11 | 166,900 | — | — |
| 2005-10-05 | $12.85 | $22.93 | 190,400 | — | — |
| 2005-10-04 | $13.17 | $23.50 | 122,900 | — | — |
| 2005-10-03 | $13.34 | $23.80 | 99,200 | — | — |
| 2005-09-30 | $13.33 | $23.78 | 119,600 | — | — |
| 2005-09-29 | $13.50 | $24.09 | 110,300 | — | — |
| 2005-09-28 | $13.27 | $23.68 | 216,400 | — | — |
| 2005-09-27 | $13.66 | $24.08 | 138,000 | — | — |
| 2005-09-26 | $13.77 | $24.27 | 228,600 | — | — |
| 2005-09-23 | $13.38 | $23.58 | 128,300 | — | — |
| 2005-09-22 | $13.38 | $23.58 | 293,800 | — | — |
| 2005-09-21 | $12.96 | $22.84 | 270,700 | — | — |
| 2005-09-20 | $13.30 | $23.44 | 104,300 | — | — |
| 2005-09-19 | $13.43 | $23.67 | 76,200 | — | — |
| 2005-09-16 | $13.60 | $23.97 | 376,900 | — | — |
| 2005-09-15 | $13.36 | $23.55 | 126,700 | — | — |
| 2005-09-14 | $13.34 | $23.51 | 97,500 | — | — |
| 2005-09-13 | $13.58 | $23.94 | 112,600 | — | — |
| 2005-09-12 | $13.79 | $24.31 | 71,600 | — | — |
| 2005-09-09 | $13.76 | $24.25 | 87,200 | — | — |
| 2005-09-08 | $13.58 | $23.94 | 118,000 | — | — |
| 2005-09-07 | $13.89 | $24.48 | 87,300 | — | — |
| 2005-09-06 | $13.81 | $24.34 | 111,000 | — | — |
| 2005-09-02 | $13.58 | $23.94 | 74,300 | — | — |
| 2005-09-01 | $13.84 | $24.40 | 136,900 | — | — |
| 2005-08-31 | $13.75 | $24.24 | 210,800 | — | — |
| 2005-08-30 | $13.41 | $23.64 | 214,300 | — | — |
| 2005-08-29 | $13.67 | $24.10 | 289,600 | — | — |
| 2005-08-26 | $13.11 | $23.11 | 118,600 | — | — |
| 2005-08-25 | $13.40 | $23.62 | 89,000 | — | — |
| 2005-08-24 | $13.32 | $23.48 | 230,100 | — | — |
| 2005-08-23 | $13.44 | $23.69 | 82,800 | — | — |
| 2005-08-22 | $13.59 | $23.95 | 67,700 | — | — |
| 2005-08-19 | $13.37 | $23.57 | 95,000 | — | — |
| 2005-08-18 | $13.38 | $23.58 | 94,800 | — | — |
| 2005-08-17 | $13.55 | $23.88 | 125,900 | — | — |
| 2005-08-16 | $13.37 | $23.57 | 115,100 | — | — |
| 2005-08-15 | $13.74 | $24.22 | 112,600 | — | — |
| 2005-08-12 | $13.57 | $23.92 | 149,500 | — | — |
| 2005-08-11 | $13.81 | $24.34 | 117,400 | — | — |
| 2005-08-10 | $13.51 | $23.81 | 119,400 | — | — |
| 2005-08-09 | $13.63 | $24.03 | 95,800 | — | — |
| 2005-08-08 | $13.55 | $23.88 | 124,600 | — | — |
| 2005-08-05 | $13.53 | $23.85 | 154,500 | — | — |
| 2005-08-04 | $13.63 | $24.03 | 134,700 | — | — |
| 2005-08-03 | $13.81 | $24.34 | 115,000 | — | — |
| 2005-08-02 | $13.92 | $24.54 | 103,200 | — | — |
| 2005-08-01 | $13.75 | $24.24 | 104,700 | — | — |
| 2005-07-29 | $13.95 | $24.59 | 168,000 | — | — |
| 2005-07-28 | $13.92 | $24.54 | 143,200 | — | — |
| 2005-07-27 | $13.69 | $24.13 | 180,400 | — | — |
| 2005-07-26 | $13.81 | $24.34 | 169,600 | — | — |
| 2005-07-25 | $13.75 | $24.24 | 231,500 | — | — |
| 2005-07-22 | $14.14 | $24.92 | 440,600 | — | — |
| 2005-07-21 | $14.14 | $24.92 | 165,000 | — | — |
| 2005-07-20 | $14.68 | $25.88 | 148,300 | — | — |
| 2005-07-19 | $14.40 | $25.38 | 106,700 | — | — |
| 2005-07-18 | $14.18 | $24.99 | 113,700 | — | — |
| 2005-07-15 | $14.38 | $25.35 | 416,200 | — | — |
| 2005-07-14 | $14.29 | $25.19 | 88,800 | — | — |
| 2005-07-13 | $14.35 | $25.29 | 75,400 | — | — |
| 2005-07-12 | $14.37 | $25.33 | 120,100 | — | — |
| 2005-07-11 | $14.46 | $25.49 | 162,800 | — | — |
| 2005-07-08 | $14.15 | $24.94 | 125,700 | — | — |
| 2005-07-07 | $13.91 | $24.52 | 88,800 | — | — |
| 2005-07-06 | $13.83 | $24.38 | 83,500 | — | — |
| 2005-07-05 | $14.07 | $24.80 | 105,600 | — | — |
| 2005-07-01 | $13.81 | $24.34 | 56,800 | — | — |
| 2005-06-30 | $13.70 | $24.15 | 123,500 | — | — |
| 2005-06-29 | $13.95 | $24.59 | 78,800 | — | — |
| 2005-06-28 | $13.87 | $24.45 | 124,300 | — | — |
| 2005-06-27 | $13.72 | $23.89 | 87,700 | — | — |
| 2005-06-24 | $13.82 | $24.07 | 189,200 | — | — |
| 2005-06-23 | $13.74 | $23.93 | 84,600 | — | — |
| 2005-06-22 | $14.00 | $24.38 | 140,000 | — | — |
| 2005-06-21 | $13.95 | $24.29 | 82,700 | — | — |
| 2005-06-20 | $13.87 | $24.15 | 106,400 | — | — |
| 2005-06-17 | $14.00 | $24.38 | 292,000 | — | — |
| 2005-06-16 | $13.86 | $24.14 | 99,300 | — | — |
| 2005-06-15 | $13.66 | $23.79 | 170,700 | — | — |
| 2005-06-14 | $13.47 | $23.46 | 142,800 | — | — |
| 2005-06-13 | $13.48 | $23.48 | 93,900 | — | — |
| 2005-06-10 | $13.50 | $23.51 | 128,900 | — | — |
| 2005-06-09 | $13.46 | $23.44 | 127,600 | — | — |
| 2005-06-08 | $13.42 | $23.37 | 88,500 | — | — |
| 2005-06-07 | $13.50 | $23.51 | 121,700 | — | — |
| 2005-06-06 | $13.50 | $23.51 | 64,600 | — | — |
| 2005-06-03 | $13.43 | $23.39 | 95,300 | — | — |
| 2005-06-02 | $13.63 | $23.74 | 93,800 | — | — |
| 2005-06-01 | $13.64 | $23.75 | 135,300 | — | — |
| 2005-05-31 | $13.36 | $23.27 | 129,600 | — | — |
| 2005-05-27 | $13.46 | $23.44 | 77,100 | — | — |
| 2005-05-26 | $13.39 | $23.32 | 89,300 | — | — |
| 2005-05-25 | $13.30 | $23.16 | 137,200 | — | — |
| 2005-05-24 | $13.48 | $23.48 | 116,300 | — | — |
| 2005-05-23 | $13.51 | $23.53 | 80,300 | — | — |
| 2005-05-20 | $13.57 | $23.63 | 99,100 | — | — |
| 2005-05-19 | $13.64 | $23.75 | 76,600 | — | — |
| 2005-05-18 | $13.74 | $23.93 | 119,100 | — | — |
| 2005-05-17 | $13.49 | $23.49 | 101,700 | — | — |
| 2005-05-16 | $13.47 | $23.46 | 95,800 | — | — |
| 2005-05-13 | $13.18 | $22.95 | 172,300 | — | — |
| 2005-05-12 | $12.99 | $22.62 | 155,500 | — | — |
| 2005-05-11 | $13.24 | $23.06 | 69,700 | — | — |
| 2005-05-10 | $13.24 | $23.06 | 82,000 | — | — |
| 2005-05-09 | $13.46 | $23.44 | 84,400 | — | — |
| 2005-05-06 | $13.26 | $23.09 | 96,600 | — | — |
| 2005-05-05 | $13.16 | $22.92 | 120,100 | — | — |
| 2005-05-04 | $13.32 | $23.20 | 79,500 | — | — |
| 2005-05-03 | $13.10 | $22.81 | 99,600 | — | — |
| 2005-05-02 | $13.15 | $22.90 | 104,300 | — | — |
| 2005-04-29 | $13.16 | $22.92 | 212,000 | — | — |
| 2005-04-28 | $12.77 | $22.24 | 110,300 | — | — |
| 2005-04-27 | $12.98 | $22.60 | 150,100 | — | — |
| 2005-04-26 | $12.76 | $22.22 | 278,200 | — | — |
| 2005-04-25 | $13.17 | $22.94 | 154,700 | — | — |
| 2005-04-22 | $12.90 | $22.47 | 243,800 | — | — |
| 2005-04-21 | $13.37 | $23.28 | 176,800 | — | — |
| 2005-04-20 | $13.26 | $23.09 | 160,100 | — | — |
| 2005-04-19 | $13.62 | $23.72 | 164,800 | — | — |
| 2005-04-18 | $13.65 | $23.77 | 203,400 | — | — |
| 2005-04-15 | $13.40 | $23.34 | 516,800 | — | — |
| 2005-04-14 | $13.18 | $22.95 | 98,600 | — | — |
| 2005-04-13 | $13.47 | $23.46 | 89,400 | — | — |
| 2005-04-12 | $13.71 | $23.88 | 108,500 | — | — |
| 2005-04-11 | $13.40 | $23.34 | 122,800 | — | — |
| 2005-04-08 | $13.60 | $23.68 | 90,600 | — | — |
| 2005-04-07 | $13.88 | $24.17 | 70,800 | — | — |
| 2005-04-06 | $13.90 | $24.21 | 173,100 | — | — |
| 2005-04-05 | $13.85 | $24.12 | 124,000 | — | — |
| 2005-04-04 | $13.67 | $23.81 | 103,100 | — | — |
| 2005-04-01 | $13.40 | $23.34 | 151,800 | — | — |
| 2005-03-31 | $13.70 | $23.86 | 116,300 | — | — |
| 2005-03-30 | $13.85 | $24.12 | 113,200 | — | — |
| 2005-03-29 | $13.39 | $23.32 | 137,700 | — | — |
| 2005-03-28 | $13.76 | $23.68 | 70,000 | — | — |
| 2005-03-24 | $13.58 | $23.37 | 58,400 | — | — |
| 2005-03-23 | $13.54 | $23.30 | 72,300 | — | — |
| 2005-03-22 | $13.72 | $23.61 | 97,200 | — | — |
| 2005-03-21 | $13.84 | $23.81 | 108,100 | — | — |
| 2005-03-18 | $13.89 | $23.90 | 287,300 | — | — |
| 2005-03-17 | $14.12 | $24.29 | 104,500 | — | — |
| 2005-03-16 | $14.04 | $24.16 | 126,400 | — | — |
| 2005-03-15 | $13.93 | $23.97 | 106,600 | — | — |
| 2005-03-14 | $14.00 | $24.09 | 101,700 | — | — |
| 2005-03-11 | $13.90 | $23.92 | 132,900 | — | — |
| 2005-03-10 | $13.95 | $24.00 | 199,200 | — | — |
| 2005-03-09 | $14.10 | $24.26 | 121,700 | — | — |
| 2005-03-08 | $14.65 | $25.21 | 152,000 | — | — |
| 2005-03-07 | $14.45 | $24.86 | 94,200 | — | — |
| 2005-03-04 | $14.52 | $24.98 | 88,600 | — | — |
| 2005-03-03 | $14.24 | $24.50 | 88,300 | — | — |
| 2005-03-02 | $14.14 | $24.33 | 122,000 | — | — |
| 2005-03-01 | $14.31 | $24.62 | 76,100 | — | — |
| 2005-02-28 | $14.19 | $24.42 | 107,800 | — | — |
| 2005-02-25 | $14.29 | $24.59 | 66,700 | — | — |
| 2005-02-24 | $13.98 | $24.05 | 108,000 | — | — |
| 2005-02-23 | $13.79 | $23.73 | 121,300 | — | — |
| 2005-02-22 | $13.73 | $23.62 | 143,900 | — | — |
| 2005-02-18 | $14.05 | $24.17 | 109,300 | — | — |
| 2005-02-17 | $14.12 | $24.29 | 112,000 | — | — |
| 2005-02-16 | $14.33 | $24.66 | 81,400 | — | — |
| 2005-02-15 | $14.25 | $24.52 | 86,300 | — | — |
| 2005-02-14 | $14.32 | $24.64 | 55,100 | — | — |
| 2005-02-11 | $14.42 | $24.81 | 68,900 | — | — |
| 2005-02-10 | $14.34 | $24.67 | 137,500 | — | — |
| 2005-02-09 | $13.97 | $24.04 | 152,000 | — | — |
| 2005-02-08 | $14.52 | $24.98 | 83,900 | — | — |
| 2005-02-07 | $14.47 | $24.90 | 56,000 | — | — |
| 2005-02-04 | $14.55 | $25.03 | 98,900 | — | — |
| 2005-02-03 | $14.34 | $24.67 | 81,000 | — | — |
| 2005-02-02 | $14.34 | $24.67 | 108,700 | — | — |
| 2005-02-01 | $14.24 | $24.50 | 105,000 | — | — |
| 2005-01-31 | $14.35 | $24.69 | 98,400 | — | — |
| 2005-01-28 | $14.09 | $24.24 | 147,100 | — | — |
| 2005-01-27 | $14.07 | $24.21 | 116,700 | — | — |
| 2005-01-26 | $14.30 | $24.60 | 120,800 | — | — |
| 2005-01-25 | $13.98 | $24.05 | 184,300 | — | — |
| 2005-01-24 | $14.16 | $24.36 | 102,600 | — | — |
| 2005-01-21 | $14.11 | $24.28 | 140,600 | — | — |
| 2005-01-20 | $14.26 | $24.54 | 103,100 | — | — |
| 2005-01-19 | $14.30 | $24.60 | 130,000 | — | — |
| 2005-01-18 | $14.55 | $25.03 | 221,600 | — | — |
| 2005-01-14 | $14.37 | $24.72 | 289,200 | — | — |
| 2005-01-13 | $14.20 | $24.43 | 194,500 | — | — |
| 2005-01-12 | $14.59 | $25.10 | 174,000 | — | — |
| 2005-01-11 | $14.59 | $25.10 | 142,400 | — | — |
| 2005-01-10 | $14.58 | $25.09 | 148,500 | — | — |
| 2005-01-07 | $14.50 | $24.95 | 184,000 | — | — |
| 2005-01-06 | $14.79 | $25.45 | 101,000 | — | — |
| 2005-01-05 | $14.75 | $25.38 | 153,700 | — | — |
| 2005-01-04 | $14.96 | $25.74 | 158,300 | — | — |
| 2005-01-03 | $15.28 | $26.29 | 142,300 | — | — |