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
- 1992-09-22 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 | $13.93 | $33.61 | 53,600 | — | — |
| 2005-12-29 | $13.94 | $33.64 | 41,200 | — | — |
| 2005-12-28 | $13.85 | $33.42 | 24,800 | — | — |
| 2005-12-27 | $13.85 | $33.42 | 51,100 | — | — |
| 2005-12-23 | $13.78 | $33.25 | 39,000 | — | — |
| 2005-12-22 | $13.78 | $33.25 | 92,000 | — | — |
| 2005-12-21 | $13.78 | $33.25 | 94,400 | — | — |
| 2005-12-20 | $13.78 | $33.25 | 79,600 | — | — |
| 2005-12-19 | $13.69 | $33.03 | 67,100 | — | — |
| 2005-12-16 | $13.63 | $32.89 | 32,000 | — | — |
| 2005-12-15 | $13.66 | $32.96 | 44,000 | — | — |
| 2005-12-14 | $13.59 | $32.79 | 43,000 | — | — |
| 2005-12-13 | $13.58 | $32.77 | 53,200 | — | — |
| 2005-12-12 | $13.65 | $32.94 | 38,100 | — | — |
| 2005-12-09 | $13.62 | $32.86 | 39,100 | — | — |
| 2005-12-08 | $13.58 | $32.77 | 44,000 | — | — |
| 2005-12-07 | $13.46 | $32.48 | 60,200 | — | — |
| 2005-12-06 | $13.73 | $32.34 | 50,200 | — | — |
| 2005-12-05 | $13.65 | $32.15 | 77,400 | — | — |
| 2005-12-02 | $13.65 | $32.15 | 34,800 | — | — |
| 2005-12-01 | $13.61 | $32.06 | 23,600 | — | — |
| 2005-11-30 | $13.65 | $32.15 | 28,400 | — | — |
| 2005-11-29 | $13.66 | $32.18 | 24,000 | — | — |
| 2005-11-28 | $13.71 | $32.30 | 36,900 | — | — |
| 2005-11-25 | $13.61 | $32.06 | 9,300 | — | — |
| 2005-11-23 | $13.55 | $31.92 | 20,700 | — | — |
| 2005-11-22 | $13.58 | $31.99 | 18,700 | — | — |
| 2005-11-21 | $13.61 | $32.06 | 20,500 | — | — |
| 2005-11-18 | $13.61 | $32.06 | 17,800 | — | — |
| 2005-11-17 | $13.63 | $32.11 | 40,400 | — | — |
| 2005-11-16 | $13.61 | $32.06 | 56,400 | — | — |
| 2005-11-15 | $13.48 | $31.75 | 55,200 | — | — |
| 2005-11-14 | $13.33 | $31.40 | 84,000 | — | — |
| 2005-11-11 | $13.49 | $31.78 | 70,400 | — | — |
| 2005-11-10 | $13.47 | $31.73 | 92,300 | — | — |
| 2005-11-09 | $13.60 | $32.04 | 54,900 | — | — |
| 2005-11-08 | $13.75 | $32.39 | 39,900 | — | — |
| 2005-11-07 | $13.74 | $32.37 | 21,400 | — | — |
| 2005-11-04 | $13.68 | $32.23 | 45,800 | — | — |
| 2005-11-03 | $13.66 | $32.18 | 39,900 | — | — |
| 2005-11-02 | $13.76 | $32.41 | 35,900 | — | — |
| 2005-11-01 | $13.78 | $32.30 | 54,200 | — | — |
| 2005-10-31 | $13.71 | $32.13 | 30,500 | — | — |
| 2005-10-28 | $13.65 | $31.99 | 30,400 | — | — |
| 2005-10-27 | $13.64 | $31.97 | 11,800 | — | — |
| 2005-10-26 | $13.64 | $31.97 | 33,300 | — | — |
| 2005-10-25 | $13.69 | $32.09 | 28,800 | — | — |
| 2005-10-24 | $13.72 | $32.16 | 39,700 | — | — |
| 2005-10-21 | $13.63 | $31.94 | 29,900 | — | — |
| 2005-10-20 | $13.58 | $31.83 | 45,800 | — | — |
| 2005-10-19 | $13.60 | $31.87 | 46,900 | — | — |
| 2005-10-18 | $13.51 | $31.66 | 50,500 | — | — |
| 2005-10-17 | $13.54 | $31.73 | 51,100 | — | — |
| 2005-10-14 | $13.56 | $31.78 | 20,600 | — | — |
| 2005-10-13 | $13.61 | $31.90 | 55,100 | — | — |
| 2005-10-12 | $13.75 | $32.23 | 37,400 | — | — |
| 2005-10-11 | $13.83 | $32.41 | 34,700 | — | — |
| 2005-10-10 | $13.81 | $32.37 | 25,500 | — | — |
| 2005-10-07 | $13.82 | $32.39 | 21,000 | — | — |
| 2005-10-06 | $13.87 | $32.51 | 16,500 | — | — |
| 2005-10-05 | $13.85 | $32.46 | 29,000 | — | — |
| 2005-10-04 | $13.94 | $32.51 | 62,600 | — | — |
| 2005-10-03 | $13.89 | $32.39 | 26,300 | — | — |
| 2005-09-30 | $13.91 | $32.44 | 30,800 | — | — |
| 2005-09-29 | $13.87 | $32.34 | 37,500 | — | — |
| 2005-09-28 | $13.85 | $32.30 | 16,800 | — | — |
| 2005-09-27 | $13.86 | $32.32 | 14,900 | — | — |
| 2005-09-26 | $13.85 | $32.30 | 18,900 | — | — |
| 2005-09-23 | $13.90 | $32.41 | 28,100 | — | — |
| 2005-09-22 | $13.94 | $32.51 | 28,100 | — | — |
| 2005-09-21 | $14.00 | $32.65 | 35,600 | — | — |
| 2005-09-20 | $13.87 | $32.34 | 27,000 | — | — |
| 2005-09-19 | $13.92 | $32.46 | 15,400 | — | — |
| 2005-09-16 | $13.87 | $32.34 | 43,800 | — | — |
| 2005-09-15 | $13.95 | $32.53 | 22,700 | — | — |
| 2005-09-14 | $13.95 | $32.53 | 22,100 | — | — |
| 2005-09-13 | $13.98 | $32.60 | 32,000 | — | — |
| 2005-09-12 | $14.01 | $32.67 | 22,600 | — | — |
| 2005-09-09 | $14.06 | $32.79 | 26,300 | — | — |
| 2005-09-08 | $14.01 | $32.67 | 17,400 | — | — |
| 2005-09-07 | $14.00 | $32.65 | 12,500 | — | — |
| 2005-09-06 | $14.09 | $32.70 | 35,400 | — | — |
| 2005-09-02 | $14.05 | $32.61 | 29,000 | — | — |
| 2005-09-01 | $14.02 | $32.54 | 68,400 | — | — |
| 2005-08-31 | $13.97 | $32.42 | 35,100 | — | — |
| 2005-08-30 | $13.94 | $32.35 | 33,500 | — | — |
| 2005-08-29 | $13.92 | $32.30 | 25,700 | — | — |
| 2005-08-26 | $13.94 | $32.35 | 26,500 | — | — |
| 2005-08-25 | $14.00 | $32.49 | 20,900 | — | — |
| 2005-08-24 | $14.01 | $32.51 | 22,400 | — | — |
| 2005-08-23 | $13.95 | $32.37 | 21,200 | — | — |
| 2005-08-22 | $13.95 | $32.37 | 17,100 | — | — |
| 2005-08-19 | $13.91 | $32.28 | 27,600 | — | — |
| 2005-08-18 | $13.93 | $32.33 | 51,700 | — | — |
| 2005-08-17 | $13.96 | $32.40 | 38,800 | — | — |
| 2005-08-16 | $13.92 | $32.30 | 36,000 | — | — |
| 2005-08-15 | $13.90 | $32.26 | 21,000 | — | — |
| 2005-08-12 | $13.85 | $32.14 | 9,500 | — | — |
| 2005-08-11 | $13.85 | $32.14 | 13,700 | — | — |
| 2005-08-10 | $13.83 | $32.09 | 21,900 | — | — |
| 2005-08-09 | $13.76 | $31.93 | 18,300 | — | — |
| 2005-08-08 | $13.72 | $31.84 | 52,700 | — | — |
| 2005-08-05 | $13.81 | $32.05 | 24,900 | — | — |
| 2005-08-04 | $13.95 | $32.37 | 21,100 | — | — |
| 2005-08-03 | $13.95 | $32.37 | 25,800 | — | — |
| 2005-08-02 | $13.94 | $32.19 | 20,200 | — | — |
| 2005-08-01 | $13.93 | $32.17 | 19,600 | — | — |
| 2005-07-29 | $13.95 | $32.22 | 34,800 | — | — |
| 2005-07-28 | $13.96 | $32.24 | 21,000 | — | — |
| 2005-07-27 | $13.92 | $32.15 | 10,600 | — | — |
| 2005-07-26 | $13.94 | $32.19 | 14,000 | — | — |
| 2005-07-25 | $13.85 | $31.98 | 57,300 | — | — |
| 2005-07-22 | $13.85 | $31.98 | 43,100 | — | — |
| 2005-07-21 | $13.80 | $31.87 | 50,600 | — | — |
| 2005-07-20 | $13.83 | $31.94 | 58,800 | — | — |
| 2005-07-19 | $13.82 | $31.92 | 64,500 | — | — |
| 2005-07-18 | $13.81 | $31.89 | 47,300 | — | — |
| 2005-07-15 | $13.87 | $32.03 | 23,000 | — | — |
| 2005-07-14 | $13.83 | $31.94 | 65,000 | — | — |
| 2005-07-13 | $13.88 | $32.05 | 44,500 | — | — |
| 2005-07-12 | $13.89 | $32.08 | 31,300 | — | — |
| 2005-07-11 | $13.89 | $32.08 | 41,300 | — | — |
| 2005-07-08 | $13.88 | $32.05 | 29,400 | — | — |
| 2005-07-07 | $13.87 | $32.03 | 28,600 | — | — |
| 2005-07-06 | $13.85 | $31.98 | 29,600 | — | — |
| 2005-07-05 | $13.83 | $31.78 | 38,900 | — | — |
| 2005-07-01 | $13.89 | $31.92 | 32,800 | — | — |
| 2005-06-30 | $13.97 | $32.10 | 12,700 | — | — |
| 2005-06-29 | $13.96 | $32.08 | 9,800 | — | — |
| 2005-06-28 | $13.95 | $32.06 | 33,900 | — | — |
| 2005-06-27 | $13.93 | $32.01 | 21,100 | — | — |
| 2005-06-24 | $13.93 | $32.01 | 17,500 | — | — |
| 2005-06-23 | $13.83 | $31.78 | 31,700 | — | — |
| 2005-06-22 | $13.85 | $31.83 | 49,600 | — | — |
| 2005-06-21 | $13.75 | $31.60 | 21,300 | — | — |
| 2005-06-20 | $13.83 | $31.78 | 19,900 | — | — |
| 2005-06-17 | $13.84 | $31.80 | 13,200 | — | — |
| 2005-06-16 | $13.82 | $31.76 | 31,000 | — | — |
| 2005-06-15 | $13.81 | $31.74 | 26,800 | — | — |
| 2005-06-14 | $13.81 | $31.74 | 31,700 | — | — |
| 2005-06-13 | $13.76 | $31.62 | 35,000 | — | — |
| 2005-06-10 | $13.83 | $31.78 | 45,200 | — | — |
| 2005-06-09 | $13.86 | $31.85 | 11,700 | — | — |
| 2005-06-08 | $13.90 | $31.94 | 26,200 | — | — |
| 2005-06-07 | $13.83 | $31.78 | 19,200 | — | — |
| 2005-06-06 | $13.82 | $31.76 | 40,100 | — | — |
| 2005-06-03 | $13.85 | $31.83 | 43,700 | — | — |
| 2005-06-02 | $13.91 | $31.97 | 21,800 | — | — |
| 2005-06-01 | $13.89 | $31.92 | 9,200 | — | — |
| 2005-05-31 | $13.91 | $31.81 | 37,600 | — | — |
| 2005-05-27 | $13.84 | $31.65 | 12,800 | — | — |
| 2005-05-26 | $13.85 | $31.67 | 24,100 | — | — |
| 2005-05-25 | $13.86 | $31.69 | 20,500 | — | — |
| 2005-05-24 | $13.90 | $31.79 | 42,900 | — | — |
| 2005-05-23 | $13.84 | $31.65 | 22,700 | — | — |
| 2005-05-20 | $13.78 | $31.51 | 46,800 | — | — |
| 2005-05-19 | $13.86 | $31.69 | 68,400 | — | — |
| 2005-05-18 | $13.82 | $31.60 | 46,000 | — | — |
| 2005-05-17 | $13.73 | $31.40 | 37,500 | — | — |
| 2005-05-16 | $13.72 | $31.37 | 45,100 | — | — |
| 2005-05-13 | $13.72 | $31.37 | 38,500 | — | — |
| 2005-05-12 | $13.64 | $31.19 | 17,100 | — | — |
| 2005-05-11 | $13.65 | $31.21 | 26,700 | — | — |
| 2005-05-10 | $13.59 | $31.08 | 27,100 | — | — |
| 2005-05-09 | $13.53 | $30.94 | 26,500 | — | — |
| 2005-05-06 | $13.53 | $30.94 | 33,500 | — | — |
| 2005-05-05 | $13.54 | $30.96 | 51,700 | — | — |
| 2005-05-04 | $13.62 | $31.15 | 53,800 | — | — |
| 2005-05-03 | $13.61 | $30.97 | 43,800 | — | — |
| 2005-05-02 | $13.61 | $30.97 | 17,900 | — | — |
| 2005-04-29 | $13.60 | $30.94 | 24,400 | — | — |
| 2005-04-28 | $13.58 | $30.90 | 7,500 | — | — |
| 2005-04-27 | $13.53 | $30.79 | 14,300 | — | — |
| 2005-04-26 | $13.49 | $30.69 | 24,600 | — | — |
| 2005-04-25 | $13.55 | $30.83 | 25,200 | — | — |
| 2005-04-22 | $13.47 | $30.65 | 11,600 | — | — |
| 2005-04-21 | $13.44 | $30.58 | 28,900 | — | — |
| 2005-04-20 | $13.48 | $30.67 | 20,500 | — | — |
| 2005-04-19 | $13.52 | $30.76 | 36,400 | — | — |
| 2005-04-18 | $13.42 | $30.54 | 34,000 | — | — |
| 2005-04-15 | $13.44 | $30.58 | 41,300 | — | — |
| 2005-04-14 | $13.35 | $30.38 | 21,500 | — | — |
| 2005-04-13 | $13.32 | $30.31 | 28,700 | — | — |
| 2005-04-12 | $13.33 | $30.33 | 29,100 | — | — |
| 2005-04-11 | $13.26 | $30.17 | 18,700 | — | — |
| 2005-04-08 | $13.23 | $30.10 | 28,100 | — | — |
| 2005-04-07 | $13.28 | $30.22 | 30,000 | — | — |
| 2005-04-06 | $13.30 | $30.26 | 21,600 | — | — |
| 2005-04-05 | $13.33 | $30.18 | 17,100 | — | — |
| 2005-04-04 | $13.34 | $30.20 | 10,200 | — | — |
| 2005-04-01 | $13.32 | $30.15 | 21,300 | — | — |
| 2005-03-31 | $13.25 | $29.99 | 42,600 | — | — |
| 2005-03-30 | $13.15 | $29.77 | 54,700 | — | — |
| 2005-03-29 | $13.12 | $29.70 | 53,400 | — | — |
| 2005-03-28 | $13.10 | $29.65 | 63,300 | — | — |
| 2005-03-24 | $13.14 | $29.75 | 67,600 | — | — |
| 2005-03-23 | $13.23 | $29.95 | 69,600 | — | — |
| 2005-03-22 | $13.35 | $30.22 | 30,000 | — | — |
| 2005-03-21 | $13.45 | $30.45 | 22,900 | — | — |
| 2005-03-18 | $13.54 | $30.65 | 15,100 | — | — |
| 2005-03-17 | $13.55 | $30.67 | 26,700 | — | — |
| 2005-03-16 | $13.51 | $30.58 | 50,000 | — | — |
| 2005-03-15 | $13.53 | $30.63 | 33,600 | — | — |
| 2005-03-14 | $13.62 | $30.83 | 40,400 | — | — |
| 2005-03-11 | $13.59 | $30.76 | 23,300 | — | — |
| 2005-03-10 | $13.66 | $30.92 | 21,400 | — | — |
| 2005-03-09 | $13.67 | $30.95 | 39,100 | — | — |
| 2005-03-08 | $13.81 | $31.26 | 19,700 | — | — |
| 2005-03-07 | $13.80 | $31.24 | 23,600 | — | — |
| 2005-03-04 | $13.82 | $31.28 | 36,600 | — | — |
| 2005-03-03 | $13.73 | $31.08 | 11,900 | — | — |
| 2005-03-02 | $13.72 | $31.06 | 24,500 | — | — |
| 2005-03-01 | $13.79 | $31.06 | 34,600 | — | — |
| 2005-02-28 | $13.79 | $31.06 | 24,800 | — | — |
| 2005-02-25 | $13.83 | $31.15 | 22,300 | — | — |
| 2005-02-24 | $13.81 | $31.11 | 13,200 | — | — |
| 2005-02-23 | $13.77 | $31.02 | 20,300 | — | — |
| 2005-02-22 | $13.68 | $30.82 | 34,900 | — | — |
| 2005-02-18 | $13.78 | $31.04 | 32,000 | — | — |
| 2005-02-17 | $13.89 | $31.29 | 34,200 | — | — |
| 2005-02-16 | $13.97 | $31.47 | 61,500 | — | — |
| 2005-02-15 | $14.01 | $31.56 | 47,800 | — | — |
| 2005-02-14 | $14.00 | $31.54 | 21,400 | — | — |
| 2005-02-11 | $13.92 | $31.36 | 18,200 | — | — |
| 2005-02-10 | $13.93 | $31.38 | 31,600 | — | — |
| 2005-02-09 | $13.99 | $31.51 | 44,000 | — | — |
| 2005-02-08 | $13.93 | $31.38 | 30,300 | — | — |
| 2005-02-07 | $13.93 | $31.38 | 26,800 | — | — |
| 2005-02-04 | $13.91 | $31.33 | 27,000 | — | — |
| 2005-02-03 | $13.84 | $31.18 | 25,500 | — | — |
| 2005-02-02 | $13.83 | $31.15 | 48,500 | — | — |
| 2005-02-01 | $13.91 | $31.18 | 42,400 | — | — |
| 2005-01-31 | $13.90 | $31.16 | 22,200 | — | — |
| 2005-01-28 | $13.84 | $31.02 | 45,400 | — | — |
| 2005-01-27 | $13.78 | $30.89 | 36,500 | — | — |
| 2005-01-26 | $13.79 | $30.91 | 33,300 | — | — |
| 2005-01-25 | $13.70 | $30.71 | 64,700 | — | — |
| 2005-01-24 | $13.76 | $30.84 | 33,400 | — | — |
| 2005-01-21 | $13.77 | $30.87 | 24,900 | — | — |
| 2005-01-20 | $13.76 | $30.84 | 43,900 | — | — |
| 2005-01-19 | $13.72 | $30.75 | 36,200 | — | — |
| 2005-01-18 | $13.66 | $30.62 | 47,700 | — | — |
| 2005-01-14 | $13.55 | $30.37 | 50,300 | — | — |
| 2005-01-13 | $13.60 | $30.49 | 49,200 | — | — |
| 2005-01-12 | $13.55 | $30.37 | 47,800 | — | — |
| 2005-01-11 | $13.61 | $30.51 | 60,500 | — | — |
| 2005-01-10 | $13.58 | $30.44 | 34,400 | — | — |
| 2005-01-07 | $13.57 | $30.42 | 26,000 | — | — |
| 2005-01-06 | $13.52 | $30.31 | 16,000 | — | — |
| 2005-01-05 | $13.51 | $30.28 | 36,200 | — | — |
| 2005-01-04 | $13.54 | $30.20 | 36,100 | — | — |
| 2005-01-03 | $13.58 | $30.29 | 60,600 | — | — |