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
- 1993-02-19 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 | $14.02 | $29.65 | 18,500 | — | — |
| 2005-12-29 | $13.98 | $29.56 | 24,700 | — | — |
| 2005-12-28 | $13.80 | $29.18 | 4,200 | — | — |
| 2005-12-27 | $13.84 | $29.27 | 26,400 | — | — |
| 2005-12-23 | $13.79 | $29.16 | 19,500 | — | — |
| 2005-12-22 | $13.82 | $29.22 | 49,300 | — | — |
| 2005-12-21 | $13.73 | $29.03 | 35,000 | — | — |
| 2005-12-20 | $13.77 | $29.12 | 59,900 | — | — |
| 2005-12-19 | $13.79 | $29.16 | 38,700 | — | — |
| 2005-12-16 | $13.72 | $29.01 | 15,400 | — | — |
| 2005-12-15 | $13.69 | $28.95 | 29,100 | — | — |
| 2005-12-14 | $13.66 | $28.89 | 22,600 | — | — |
| 2005-12-13 | $13.66 | $28.89 | 24,100 | — | — |
| 2005-12-12 | $13.64 | $28.84 | 32,700 | — | — |
| 2005-12-09 | $13.59 | $28.74 | 28,000 | — | — |
| 2005-12-08 | $13.61 | $28.78 | 26,600 | — | — |
| 2005-12-07 | $13.58 | $28.72 | 25,700 | — | — |
| 2005-12-06 | $13.64 | $28.70 | 19,200 | — | — |
| 2005-12-05 | $13.55 | $28.51 | 33,200 | — | — |
| 2005-12-02 | $13.59 | $28.59 | 29,000 | — | — |
| 2005-12-01 | $13.58 | $28.57 | 12,500 | — | — |
| 2005-11-30 | $13.60 | $28.62 | 15,200 | — | — |
| 2005-11-29 | $13.69 | $28.80 | 50,300 | — | — |
| 2005-11-28 | $13.70 | $28.83 | 23,700 | — | — |
| 2005-11-25 | $13.62 | $28.66 | 14,300 | — | — |
| 2005-11-23 | $13.62 | $28.66 | 37,300 | — | — |
| 2005-11-22 | $13.71 | $28.85 | 6,700 | — | — |
| 2005-11-21 | $13.68 | $28.78 | 18,300 | — | — |
| 2005-11-18 | $13.65 | $28.72 | 8,700 | — | — |
| 2005-11-17 | $13.75 | $28.93 | 16,200 | — | — |
| 2005-11-16 | $13.63 | $28.68 | 17,800 | — | — |
| 2005-11-15 | $13.57 | $28.55 | 30,600 | — | — |
| 2005-11-14 | $13.56 | $28.53 | 26,500 | — | — |
| 2005-11-11 | $13.70 | $28.83 | 14,800 | — | — |
| 2005-11-10 | $13.65 | $28.72 | 20,100 | — | — |
| 2005-11-09 | $13.70 | $28.83 | 10,700 | — | — |
| 2005-11-08 | $13.71 | $28.85 | 19,000 | — | — |
| 2005-11-07 | $13.81 | $29.06 | 7,900 | — | — |
| 2005-11-04 | $13.79 | $29.01 | 5,300 | — | — |
| 2005-11-03 | $13.75 | $28.93 | 12,000 | — | — |
| 2005-11-02 | $13.83 | $29.10 | 27,100 | — | — |
| 2005-11-01 | $13.90 | $29.10 | 10,000 | — | — |
| 2005-10-31 | $13.86 | $29.02 | 9,900 | — | — |
| 2005-10-28 | $13.88 | $29.06 | 8,600 | — | — |
| 2005-10-27 | $13.75 | $28.79 | 7,800 | — | — |
| 2005-10-26 | $13.79 | $28.87 | 18,300 | — | — |
| 2005-10-25 | $13.84 | $28.98 | 13,500 | — | — |
| 2005-10-24 | $13.89 | $29.08 | 9,400 | — | — |
| 2005-10-21 | $13.86 | $29.02 | 22,000 | — | — |
| 2005-10-20 | $13.77 | $28.83 | 21,000 | — | — |
| 2005-10-19 | $13.71 | $28.71 | 46,000 | — | — |
| 2005-10-18 | $13.65 | $28.58 | 22,300 | — | — |
| 2005-10-17 | $13.65 | $28.58 | 17,200 | — | — |
| 2005-10-14 | $13.70 | $28.68 | 9,200 | — | — |
| 2005-10-13 | $13.72 | $28.73 | 17,100 | — | — |
| 2005-10-12 | $13.76 | $28.81 | 21,300 | — | — |
| 2005-10-11 | $13.95 | $29.21 | 22,100 | — | — |
| 2005-10-10 | $14.00 | $29.31 | 5,600 | — | — |
| 2005-10-07 | $14.04 | $29.40 | 18,200 | — | — |
| 2005-10-06 | $14.00 | $29.31 | 21,100 | — | — |
| 2005-10-05 | $14.02 | $29.35 | 8,500 | — | — |
| 2005-10-04 | $14.07 | $29.32 | 28,500 | — | — |
| 2005-10-03 | $14.03 | $29.23 | 7,600 | — | — |
| 2005-09-30 | $14.05 | $29.28 | 36,100 | — | — |
| 2005-09-29 | $14.14 | $29.46 | 27,300 | — | — |
| 2005-09-28 | $14.06 | $29.30 | 25,900 | — | — |
| 2005-09-27 | $14.16 | $29.50 | 11,100 | — | — |
| 2005-09-26 | $14.19 | $29.57 | 8,800 | — | — |
| 2005-09-23 | $14.21 | $29.61 | 41,200 | — | — |
| 2005-09-22 | $14.33 | $29.86 | 16,700 | — | — |
| 2005-09-21 | $14.31 | $29.82 | 40,100 | — | — |
| 2005-09-20 | $14.25 | $29.69 | 23,600 | — | — |
| 2005-09-19 | $14.26 | $29.71 | 14,100 | — | — |
| 2005-09-16 | $14.34 | $29.88 | 16,100 | — | — |
| 2005-09-15 | $14.36 | $29.92 | 15,400 | — | — |
| 2005-09-14 | $14.35 | $29.90 | 22,200 | — | — |
| 2005-09-13 | $14.43 | $30.07 | 13,900 | — | — |
| 2005-09-12 | $14.40 | $30.00 | 16,100 | — | — |
| 2005-09-09 | $14.39 | $29.98 | 19,500 | — | — |
| 2005-09-08 | $14.30 | $29.80 | 36,100 | — | — |
| 2005-09-07 | $14.32 | $29.84 | 27,700 | — | — |
| 2005-09-06 | $14.46 | $29.99 | 19,700 | — | — |
| 2005-09-02 | $14.39 | $29.84 | 29,400 | — | — |
| 2005-09-01 | $14.40 | $29.86 | 29,100 | — | — |
| 2005-08-31 | $14.29 | $29.64 | 13,800 | — | — |
| 2005-08-30 | $14.32 | $29.70 | 23,500 | — | — |
| 2005-08-29 | $14.25 | $29.55 | 28,100 | — | — |
| 2005-08-26 | $14.29 | $29.64 | 4,500 | — | — |
| 2005-08-25 | $14.29 | $29.64 | 12,800 | — | — |
| 2005-08-24 | $14.20 | $29.45 | 32,100 | — | — |
| 2005-08-23 | $14.25 | $29.55 | 14,200 | — | — |
| 2005-08-22 | $14.29 | $29.64 | 16,600 | — | — |
| 2005-08-19 | $14.21 | $29.47 | 8,200 | — | — |
| 2005-08-18 | $14.22 | $29.49 | 35,700 | — | — |
| 2005-08-17 | $14.25 | $29.55 | 19,000 | — | — |
| 2005-08-16 | $14.25 | $29.55 | 30,700 | — | — |
| 2005-08-15 | $14.16 | $29.37 | 22,700 | — | — |
| 2005-08-12 | $14.17 | $29.39 | 8,200 | — | — |
| 2005-08-11 | $14.18 | $29.41 | 9,900 | — | — |
| 2005-08-10 | $14.19 | $29.43 | 9,500 | — | — |
| 2005-08-09 | $14.20 | $29.45 | 10,300 | — | — |
| 2005-08-08 | $14.13 | $29.30 | 25,300 | — | — |
| 2005-08-05 | $14.18 | $29.41 | 23,900 | — | — |
| 2005-08-04 | $14.39 | $29.84 | 13,700 | — | — |
| 2005-08-03 | $14.34 | $29.74 | 15,100 | — | — |
| 2005-08-02 | $14.48 | $29.89 | 19,700 | — | — |
| 2005-08-01 | $14.46 | $29.85 | 26,500 | — | — |
| 2005-07-29 | $14.37 | $29.66 | 24,800 | — | — |
| 2005-07-28 | $14.23 | $29.37 | 14,700 | — | — |
| 2005-07-27 | $14.19 | $29.29 | 16,300 | — | — |
| 2005-07-26 | $14.23 | $29.37 | 14,200 | — | — |
| 2005-07-25 | $14.17 | $29.25 | 34,500 | — | — |
| 2005-07-22 | $14.26 | $29.43 | 58,400 | — | — |
| 2005-07-21 | $14.17 | $29.25 | 30,600 | — | — |
| 2005-07-20 | $14.16 | $29.23 | 19,400 | — | — |
| 2005-07-19 | $14.12 | $29.15 | 41,800 | — | — |
| 2005-07-18 | $14.03 | $28.96 | 24,100 | — | — |
| 2005-07-15 | $14.20 | $29.31 | 16,100 | — | — |
| 2005-07-14 | $14.19 | $29.29 | 31,000 | — | — |
| 2005-07-13 | $14.23 | $29.37 | 15,900 | — | — |
| 2005-07-12 | $14.24 | $29.39 | 25,000 | — | — |
| 2005-07-11 | $14.23 | $29.37 | 9,200 | — | — |
| 2005-07-08 | $14.19 | $29.29 | 14,200 | — | — |
| 2005-07-07 | $14.12 | $29.15 | 28,100 | — | — |
| 2005-07-06 | $14.19 | $29.29 | 38,800 | — | — |
| 2005-07-05 | $14.13 | $29.03 | 20,100 | — | — |
| 2005-07-01 | $14.13 | $29.03 | 50,100 | — | — |
| 2005-06-30 | $14.30 | $29.37 | 29,500 | — | — |
| 2005-06-29 | $14.27 | $29.31 | 19,400 | — | — |
| 2005-06-28 | $14.25 | $29.27 | 17,300 | — | — |
| 2005-06-27 | $14.24 | $29.25 | 22,200 | — | — |
| 2005-06-24 | $14.23 | $29.23 | 11,400 | — | — |
| 2005-06-23 | $14.22 | $29.21 | 20,300 | — | — |
| 2005-06-22 | $14.17 | $29.11 | 20,300 | — | — |
| 2005-06-21 | $14.16 | $29.09 | 24,900 | — | — |
| 2005-06-20 | $14.13 | $29.03 | 31,100 | — | — |
| 2005-06-17 | $14.14 | $29.05 | 8,900 | — | — |
| 2005-06-16 | $14.16 | $29.09 | 27,300 | — | — |
| 2005-06-15 | $14.13 | $29.03 | 27,800 | — | — |
| 2005-06-14 | $14.09 | $28.94 | 17,300 | — | — |
| 2005-06-13 | $14.11 | $28.98 | 24,100 | — | — |
| 2005-06-10 | $14.02 | $28.80 | 15,000 | — | — |
| 2005-06-09 | $14.09 | $28.94 | 19,400 | — | — |
| 2005-06-08 | $14.05 | $28.86 | 29,500 | — | — |
| 2005-06-07 | $14.07 | $28.90 | 25,900 | — | — |
| 2005-06-06 | $14.02 | $28.80 | 40,200 | — | — |
| 2005-06-03 | $14.10 | $28.96 | 23,500 | — | — |
| 2005-06-02 | $14.09 | $28.94 | 31,800 | — | — |
| 2005-06-01 | $14.08 | $28.92 | 15,400 | — | — |
| 2005-05-31 | $14.05 | $28.72 | 31,700 | — | — |
| 2005-05-27 | $14.02 | $28.66 | 8,200 | — | — |
| 2005-05-26 | $14.00 | $28.62 | 14,100 | — | — |
| 2005-05-25 | $14.01 | $28.64 | 15,700 | — | — |
| 2005-05-24 | $14.02 | $28.66 | 20,300 | — | — |
| 2005-05-23 | $13.97 | $28.56 | 29,500 | — | — |
| 2005-05-20 | $13.88 | $28.37 | 60,400 | — | — |
| 2005-05-19 | $14.05 | $28.72 | 102,800 | — | — |
| 2005-05-18 | $13.95 | $28.52 | 25,300 | — | — |
| 2005-05-17 | $13.92 | $28.46 | 20,800 | — | — |
| 2005-05-16 | $13.95 | $28.52 | 19,500 | — | — |
| 2005-05-13 | $13.92 | $28.46 | 24,900 | — | — |
| 2005-05-12 | $13.87 | $28.35 | 18,700 | — | — |
| 2005-05-11 | $13.79 | $28.19 | 23,000 | — | — |
| 2005-05-10 | $13.79 | $28.19 | 34,100 | — | — |
| 2005-05-09 | $13.71 | $28.03 | 19,300 | — | — |
| 2005-05-06 | $13.72 | $28.05 | 17,600 | — | — |
| 2005-05-05 | $13.77 | $28.15 | 17,500 | — | — |
| 2005-05-04 | $13.81 | $28.23 | 26,800 | — | — |
| 2005-05-03 | $13.85 | $28.17 | 33,900 | — | — |
| 2005-05-02 | $13.79 | $28.05 | 29,700 | — | — |
| 2005-04-29 | $13.81 | $28.09 | 8,300 | — | — |
| 2005-04-28 | $13.80 | $28.07 | 25,800 | — | — |
| 2005-04-27 | $13.76 | $27.99 | 35,100 | — | — |
| 2005-04-26 | $13.70 | $27.87 | 26,700 | — | — |
| 2005-04-25 | $13.68 | $27.83 | 28,100 | — | — |
| 2005-04-22 | $13.65 | $27.77 | 19,200 | — | — |
| 2005-04-21 | $13.57 | $27.60 | 28,000 | — | — |
| 2005-04-20 | $13.68 | $27.83 | 28,600 | — | — |
| 2005-04-19 | $13.68 | $27.83 | 47,400 | — | — |
| 2005-04-18 | $13.67 | $27.81 | 16,800 | — | — |
| 2005-04-15 | $13.63 | $27.73 | 18,800 | — | — |
| 2005-04-14 | $13.56 | $27.58 | 9,800 | — | — |
| 2005-04-13 | $13.58 | $27.62 | 20,400 | — | — |
| 2005-04-12 | $13.52 | $27.50 | 48,400 | — | — |
| 2005-04-11 | $13.49 | $27.44 | 14,900 | — | — |
| 2005-04-08 | $13.47 | $27.40 | 13,400 | — | — |
| 2005-04-07 | $13.52 | $27.50 | 23,600 | — | — |
| 2005-04-06 | $13.53 | $27.52 | 7,200 | — | — |
| 2005-04-05 | $13.53 | $27.38 | 13,600 | — | — |
| 2005-04-04 | $13.53 | $27.38 | 20,200 | — | — |
| 2005-04-01 | $13.55 | $27.42 | 21,600 | — | — |
| 2005-03-31 | $13.49 | $27.30 | 48,100 | — | — |
| 2005-03-30 | $13.40 | $27.12 | 59,900 | — | — |
| 2005-03-29 | $13.44 | $27.20 | 24,200 | — | — |
| 2005-03-28 | $13.41 | $27.14 | 23,300 | — | — |
| 2005-03-24 | $13.43 | $27.18 | 29,000 | — | — |
| 2005-03-23 | $13.45 | $27.22 | 58,900 | — | — |
| 2005-03-22 | $13.56 | $27.45 | 28,200 | — | — |
| 2005-03-21 | $13.69 | $27.71 | 57,200 | — | — |
| 2005-03-18 | $13.80 | $27.93 | 12,600 | — | — |
| 2005-03-17 | $13.81 | $27.95 | 25,600 | — | — |
| 2005-03-16 | $13.73 | $27.79 | 46,200 | — | — |
| 2005-03-15 | $13.75 | $27.83 | 30,500 | — | — |
| 2005-03-14 | $13.86 | $28.05 | 29,900 | — | — |
| 2005-03-11 | $13.88 | $28.09 | 13,800 | — | — |
| 2005-03-10 | $13.90 | $28.13 | 32,300 | — | — |
| 2005-03-09 | $13.97 | $28.27 | 24,700 | — | — |
| 2005-03-08 | $14.07 | $28.48 | 30,300 | — | — |
| 2005-03-07 | $14.05 | $28.44 | 20,500 | — | — |
| 2005-03-04 | $14.03 | $28.40 | 29,500 | — | — |
| 2005-03-03 | $13.95 | $28.23 | 13,600 | — | — |
| 2005-03-02 | $13.92 | $28.17 | 10,300 | — | — |
| 2005-03-01 | $13.99 | $28.18 | 27,400 | — | — |
| 2005-02-28 | $14.00 | $28.20 | 21,400 | — | — |
| 2005-02-25 | $14.04 | $28.28 | 17,300 | — | — |
| 2005-02-24 | $13.93 | $28.06 | 28,300 | — | — |
| 2005-02-23 | $13.90 | $28.00 | 42,100 | — | — |
| 2005-02-22 | $13.89 | $27.98 | 23,200 | — | — |
| 2005-02-18 | $13.95 | $28.10 | 17,900 | — | — |
| 2005-02-17 | $14.08 | $28.36 | 26,900 | — | — |
| 2005-02-16 | $14.13 | $28.46 | 51,500 | — | — |
| 2005-02-15 | $14.16 | $28.52 | 33,600 | — | — |
| 2005-02-14 | $14.20 | $28.60 | 11,600 | — | — |
| 2005-02-11 | $14.17 | $28.54 | 28,000 | — | — |
| 2005-02-10 | $14.10 | $28.40 | 25,100 | — | — |
| 2005-02-09 | $14.18 | $28.56 | 38,000 | — | — |
| 2005-02-08 | $14.18 | $28.56 | 19,300 | — | — |
| 2005-02-07 | $14.15 | $28.50 | 23,500 | — | — |
| 2005-02-04 | $14.10 | $28.40 | 42,400 | — | — |
| 2005-02-03 | $14.00 | $28.20 | 24,700 | — | — |
| 2005-02-02 | $14.03 | $28.26 | 28,200 | — | — |
| 2005-02-01 | $14.16 | $28.38 | 9,000 | — | — |
| 2005-01-31 | $14.19 | $28.44 | 21,500 | — | — |
| 2005-01-28 | $14.05 | $28.16 | 8,900 | — | — |
| 2005-01-27 | $14.01 | $28.08 | 39,400 | — | — |
| 2005-01-26 | $14.08 | $28.22 | 13,200 | — | — |
| 2005-01-25 | $13.98 | $28.02 | 20,400 | — | — |
| 2005-01-24 | $13.95 | $27.96 | 37,100 | — | — |
| 2005-01-21 | $14.09 | $28.24 | 21,600 | — | — |
| 2005-01-20 | $14.05 | $28.16 | 30,300 | — | — |
| 2005-01-19 | $14.08 | $28.22 | 44,400 | — | — |
| 2005-01-18 | $13.93 | $27.92 | 33,300 | — | — |
| 2005-01-14 | $13.84 | $27.74 | 21,100 | — | — |
| 2005-01-13 | $13.95 | $27.96 | 50,000 | — | — |
| 2005-01-12 | $13.85 | $27.76 | 43,600 | — | — |
| 2005-01-11 | $13.88 | $27.82 | 20,500 | — | — |
| 2005-01-10 | $13.88 | $27.82 | 17,300 | — | — |
| 2005-01-07 | $13.83 | $27.72 | 13,500 | — | — |
| 2005-01-06 | $13.78 | $27.62 | 33,900 | — | — |
| 2005-01-05 | $13.81 | $27.68 | 12,100 | — | — |
| 2005-01-04 | $13.81 | $27.55 | 17,300 | — | — |
| 2005-01-03 | $13.95 | $27.82 | 15,200 | — | — |