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
- 1992-08-07 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 | $12.59 | $34.13 | 299,200 | — | — |
| 2005-12-29 | $12.39 | $33.59 | 140,300 | — | — |
| 2005-12-28 | $12.41 | $33.64 | 213,200 | — | — |
| 2005-12-27 | $12.39 | $33.59 | 173,900 | — | — |
| 2005-12-23 | $12.61 | $34.19 | 149,600 | — | — |
| 2005-12-22 | $12.59 | $34.13 | 160,500 | — | — |
| 2005-12-21 | $12.38 | $33.56 | 242,600 | — | — |
| 2005-12-20 | $12.22 | $33.13 | 399,100 | — | — |
| 2005-12-19 | $12.05 | $32.67 | 272,600 | — | — |
| 2005-12-16 | $12.15 | $32.94 | 602,400 | — | — |
| 2005-12-15 | $12.05 | $32.67 | 225,700 | — | — |
| 2005-12-14 | $12.18 | $33.02 | 133,200 | — | — |
| 2005-12-13 | $12.13 | $32.89 | 163,600 | — | — |
| 2005-12-12 | $12.17 | $32.99 | 130,900 | — | — |
| 2005-12-09 | $12.33 | $33.43 | 176,100 | — | — |
| 2005-12-08 | $12.24 | $33.18 | 375,800 | — | — |
| 2005-12-07 | $12.10 | $32.80 | 221,800 | — | — |
| 2005-12-06 | $12.00 | $32.53 | 419,700 | — | — |
| 2005-12-05 | $12.07 | $32.72 | 251,300 | — | — |
| 2005-12-02 | $12.29 | $33.32 | 185,600 | — | — |
| 2005-12-01 | $12.40 | $33.62 | 236,600 | — | — |
| 2005-11-30 | $12.02 | $32.59 | 493,400 | — | — |
| 2005-11-29 | $12.15 | $32.94 | 383,100 | — | — |
| 2005-11-28 | $12.06 | $32.70 | 273,500 | — | — |
| 2005-11-25 | $12.14 | $32.91 | 79,700 | — | — |
| 2005-11-23 | $12.33 | $33.43 | 287,500 | — | — |
| 2005-11-22 | $12.40 | $33.62 | 320,300 | — | — |
| 2005-11-21 | $12.30 | $33.35 | 291,800 | — | — |
| 2005-11-18 | $12.29 | $33.32 | 380,400 | — | — |
| 2005-11-17 | $12.25 | $33.21 | 518,800 | — | — |
| 2005-11-16 | $12.35 | $33.48 | 1,785,900 | — | — |
| 2005-11-15 | $11.80 | $31.99 | 539,300 | — | — |
| 2005-11-14 | $12.33 | $33.43 | 126,400 | — | — |
| 2005-11-11 | $12.30 | $33.35 | 228,200 | — | — |
| 2005-11-10 | $12.48 | $33.83 | 147,700 | — | — |
| 2005-11-09 | $12.08 | $32.75 | 148,100 | — | — |
| 2005-11-08 | $12.10 | $32.80 | 139,500 | — | — |
| 2005-11-07 | $12.11 | $32.83 | 74,800 | — | — |
| 2005-11-04 | $12.00 | $32.53 | 140,400 | — | — |
| 2005-11-03 | $12.13 | $32.89 | 278,600 | — | — |
| 2005-11-02 | $12.02 | $32.59 | 272,000 | — | — |
| 2005-11-01 | $12.21 | $33.10 | 165,200 | — | — |
| 2005-10-31 | $12.29 | $33.32 | 124,200 | — | — |
| 2005-10-28 | $12.14 | $32.91 | 131,300 | — | — |
| 2005-10-27 | $11.89 | $32.23 | 129,000 | — | — |
| 2005-10-26 | $12.34 | $32.86 | 115,600 | — | — |
| 2005-10-25 | $12.59 | $33.52 | 213,100 | — | — |
| 2005-10-24 | $12.79 | $34.06 | 125,300 | — | — |
| 2005-10-21 | $12.34 | $32.86 | 157,000 | — | — |
| 2005-10-20 | $12.20 | $32.49 | 147,500 | — | — |
| 2005-10-19 | $12.39 | $32.99 | 334,700 | — | — |
| 2005-10-18 | $12.16 | $32.38 | 196,000 | — | — |
| 2005-10-17 | $12.31 | $32.78 | 152,500 | — | — |
| 2005-10-14 | $12.40 | $33.02 | 193,300 | — | — |
| 2005-10-13 | $12.06 | $32.11 | 258,900 | — | — |
| 2005-10-12 | $12.12 | $32.27 | 239,700 | — | — |
| 2005-10-11 | $12.25 | $32.62 | 281,700 | — | — |
| 2005-10-10 | $12.57 | $33.47 | 269,400 | — | — |
| 2005-10-07 | $12.89 | $34.32 | 174,500 | — | — |
| 2005-10-06 | $12.96 | $34.51 | 405,400 | — | — |
| 2005-10-05 | $12.99 | $34.59 | 323,000 | — | — |
| 2005-10-04 | $13.33 | $35.49 | 327,800 | — | — |
| 2005-10-03 | $13.87 | $36.93 | 252,500 | — | — |
| 2005-09-30 | $13.92 | $37.07 | 127,000 | — | — |
| 2005-09-29 | $13.71 | $36.51 | 179,200 | — | — |
| 2005-09-28 | $13.56 | $36.11 | 235,500 | — | — |
| 2005-09-27 | $13.30 | $35.41 | 225,500 | — | — |
| 2005-09-26 | $13.36 | $35.57 | 352,300 | — | — |
| 2005-09-23 | $13.43 | $35.76 | 86,900 | — | — |
| 2005-09-22 | $13.50 | $35.95 | 272,800 | — | — |
| 2005-09-21 | $13.40 | $35.68 | 206,100 | — | — |
| 2005-09-20 | $13.64 | $36.32 | 244,600 | — | — |
| 2005-09-19 | $13.68 | $36.43 | 117,700 | — | — |
| 2005-09-16 | $13.86 | $36.91 | 409,200 | — | — |
| 2005-09-15 | $13.80 | $36.75 | 163,300 | — | — |
| 2005-09-14 | $13.76 | $36.64 | 96,200 | — | — |
| 2005-09-13 | $13.90 | $37.01 | 274,900 | — | — |
| 2005-09-12 | $14.06 | $37.44 | 184,400 | — | — |
| 2005-09-09 | $13.85 | $36.88 | 109,400 | — | — |
| 2005-09-08 | $13.76 | $36.64 | 126,600 | — | — |
| 2005-09-07 | $13.94 | $37.12 | 181,300 | — | — |
| 2005-09-06 | $13.90 | $37.01 | 282,200 | — | — |
| 2005-09-02 | $13.18 | $35.10 | 79,400 | — | — |
| 2005-09-01 | $13.23 | $35.23 | 198,300 | — | — |
| 2005-08-31 | $13.28 | $35.36 | 350,300 | — | — |
| 2005-08-30 | $13.01 | $34.64 | 289,900 | — | — |
| 2005-08-29 | $12.96 | $34.51 | 171,400 | — | — |
| 2005-08-26 | $12.81 | $34.11 | 142,500 | — | — |
| 2005-08-25 | $13.05 | $34.75 | 182,500 | — | — |
| 2005-08-24 | $13.09 | $34.86 | 227,900 | — | — |
| 2005-08-23 | $13.14 | $34.99 | 93,300 | — | — |
| 2005-08-22 | $13.36 | $35.57 | 76,900 | — | — |
| 2005-08-19 | $13.13 | $34.96 | 118,300 | — | — |
| 2005-08-18 | $13.03 | $34.70 | 127,100 | — | — |
| 2005-08-17 | $13.10 | $34.88 | 204,600 | — | — |
| 2005-08-16 | $13.06 | $34.78 | 254,500 | — | — |
| 2005-08-15 | $13.05 | $34.75 | 406,700 | — | — |
| 2005-08-12 | $13.15 | $35.02 | 255,200 | — | — |
| 2005-08-11 | $13.25 | $35.28 | 192,800 | — | — |
| 2005-08-10 | $13.23 | $35.23 | 255,400 | — | — |
| 2005-08-09 | $13.11 | $34.91 | 328,300 | — | — |
| 2005-08-08 | $13.45 | $35.81 | 375,500 | — | — |
| 2005-08-05 | $13.76 | $36.64 | 756,800 | — | — |
| 2005-08-04 | $14.13 | $37.62 | 341,400 | — | — |
| 2005-08-03 | $14.03 | $37.36 | 365,400 | — | — |
| 2005-08-02 | $14.16 | $37.70 | 345,700 | — | — |
| 2005-08-01 | $14.14 | $37.65 | 399,000 | — | — |
| 2005-07-29 | $13.95 | $37.15 | 478,600 | — | — |
| 2005-07-28 | $13.92 | $37.07 | 816,100 | — | — |
| 2005-07-27 | $13.35 | $35.55 | 919,000 | — | — |
| 2005-07-26 | $13.64 | $35.73 | 162,300 | — | — |
| 2005-07-25 | $13.28 | $34.79 | 125,700 | — | — |
| 2005-07-22 | $13.47 | $35.29 | 274,900 | — | — |
| 2005-07-21 | $13.54 | $35.47 | 119,100 | — | — |
| 2005-07-20 | $13.90 | $36.42 | 112,000 | — | — |
| 2005-07-19 | $13.68 | $35.84 | 156,600 | — | — |
| 2005-07-18 | $13.56 | $35.52 | 199,300 | — | — |
| 2005-07-15 | $13.47 | $35.29 | 209,300 | — | — |
| 2005-07-14 | $13.45 | $35.24 | 195,500 | — | — |
| 2005-07-13 | $13.73 | $35.97 | 89,700 | — | — |
| 2005-07-12 | $13.73 | $35.97 | 228,300 | — | — |
| 2005-07-11 | $13.80 | $36.15 | 552,100 | — | — |
| 2005-07-08 | $13.52 | $35.42 | 262,300 | — | — |
| 2005-07-07 | $13.12 | $34.37 | 131,900 | — | — |
| 2005-07-06 | $13.25 | $34.71 | 127,500 | — | — |
| 2005-07-05 | $13.26 | $34.74 | 171,000 | — | — |
| 2005-07-01 | $12.98 | $34.01 | 99,700 | — | — |
| 2005-06-30 | $12.86 | $33.69 | 256,400 | — | — |
| 2005-06-29 | $13.10 | $34.32 | 159,400 | — | — |
| 2005-06-28 | $12.92 | $33.85 | 176,400 | — | — |
| 2005-06-27 | $12.61 | $33.04 | 148,900 | — | — |
| 2005-06-24 | $12.57 | $32.93 | 526,300 | — | — |
| 2005-06-23 | $12.74 | $33.38 | 160,900 | — | — |
| 2005-06-22 | $13.05 | $34.19 | 184,400 | — | — |
| 2005-06-21 | $12.98 | $34.01 | 87,100 | — | — |
| 2005-06-20 | $13.14 | $34.42 | 268,300 | — | — |
| 2005-06-17 | $13.08 | $34.27 | 301,900 | — | — |
| 2005-06-16 | $13.00 | $34.06 | 273,300 | — | — |
| 2005-06-15 | $13.09 | $34.29 | 492,800 | — | — |
| 2005-06-14 | $12.80 | $33.53 | 165,600 | — | — |
| 2005-06-13 | $12.54 | $32.85 | 93,000 | — | — |
| 2005-06-10 | $12.59 | $32.98 | 111,500 | — | — |
| 2005-06-09 | $12.61 | $33.04 | 146,400 | — | — |
| 2005-06-08 | $12.43 | $32.56 | 199,900 | — | — |
| 2005-06-07 | $12.39 | $32.46 | 151,500 | — | — |
| 2005-06-06 | $12.36 | $32.38 | 243,400 | — | — |
| 2005-06-03 | $12.25 | $32.09 | 348,600 | — | — |
| 2005-06-02 | $12.28 | $32.17 | 274,000 | — | — |
| 2005-06-01 | $12.21 | $31.99 | 209,700 | — | — |
| 2005-05-31 | $11.95 | $31.31 | 112,500 | — | — |
| 2005-05-27 | $11.80 | $30.91 | 127,500 | — | — |
| 2005-05-26 | $11.60 | $30.39 | 103,600 | — | — |
| 2005-05-25 | $11.74 | $30.76 | 78,200 | — | — |
| 2005-05-24 | $11.96 | $31.33 | 146,000 | — | — |
| 2005-05-23 | $11.95 | $31.31 | 225,000 | — | — |
| 2005-05-20 | $11.85 | $31.04 | 560,100 | — | — |
| 2005-05-19 | $11.70 | $30.65 | 536,300 | — | — |
| 2005-05-18 | $11.39 | $29.84 | 421,200 | — | — |
| 2005-05-17 | $11.29 | $29.58 | 359,300 | — | — |
| 2005-05-16 | $11.35 | $29.73 | 898,800 | — | — |
| 2005-05-13 | $11.00 | $28.82 | 138,900 | — | — |
| 2005-05-12 | $11.09 | $29.05 | 147,000 | — | — |
| 2005-05-11 | $11.21 | $29.37 | 227,700 | — | — |
| 2005-05-10 | $11.20 | $29.34 | 171,200 | — | — |
| 2005-05-09 | $11.24 | $29.45 | 192,100 | — | — |
| 2005-05-06 | $11.02 | $28.87 | 178,600 | — | — |
| 2005-05-05 | $11.10 | $29.08 | 135,700 | — | — |
| 2005-05-04 | $11.10 | $29.08 | 137,100 | — | — |
| 2005-05-03 | $11.10 | $29.08 | 192,300 | — | — |
| 2005-05-02 | $11.10 | $29.08 | 153,900 | — | — |
| 2005-04-29 | $11.22 | $29.39 | 111,800 | — | — |
| 2005-04-28 | $11.10 | $29.08 | 1,170,100 | — | — |
| 2005-04-27 | $11.36 | $29.21 | 79,300 | — | — |
| 2005-04-26 | $11.35 | $29.19 | 192,500 | — | — |
| 2005-04-25 | $11.30 | $29.06 | 245,800 | — | — |
| 2005-04-22 | $11.21 | $28.83 | 179,100 | — | — |
| 2005-04-21 | $11.19 | $28.77 | 183,900 | — | — |
| 2005-04-20 | $11.00 | $28.29 | 393,000 | — | — |
| 2005-04-19 | $11.00 | $28.29 | 354,200 | — | — |
| 2005-04-18 | $11.04 | $28.39 | 182,800 | — | — |
| 2005-04-15 | $10.87 | $27.95 | 127,600 | — | — |
| 2005-04-14 | $10.91 | $28.05 | 235,300 | — | — |
| 2005-04-13 | $11.07 | $28.47 | 119,900 | — | — |
| 2005-04-12 | $11.18 | $28.75 | 214,800 | — | — |
| 2005-04-11 | $10.81 | $27.80 | 84,500 | — | — |
| 2005-04-08 | $10.91 | $28.05 | 84,900 | — | — |
| 2005-04-07 | $11.07 | $28.47 | 82,400 | — | — |
| 2005-04-06 | $10.97 | $28.21 | 111,100 | — | — |
| 2005-04-05 | $11.00 | $28.29 | 74,200 | — | — |
| 2005-04-04 | $11.08 | $28.49 | 353,300 | — | — |
| 2005-04-01 | $11.10 | $28.54 | 208,800 | — | — |
| 2005-03-31 | $10.98 | $28.23 | 174,600 | — | — |
| 2005-03-30 | $10.87 | $27.95 | 219,900 | — | — |
| 2005-03-29 | $10.56 | $27.15 | 262,400 | — | — |
| 2005-03-28 | $10.61 | $27.28 | 518,300 | — | — |
| 2005-03-24 | $10.74 | $27.62 | 189,400 | — | — |
| 2005-03-23 | $10.77 | $27.69 | 95,500 | — | — |
| 2005-03-22 | $10.85 | $27.90 | 261,400 | — | — |
| 2005-03-21 | $10.95 | $28.16 | 112,800 | — | — |
| 2005-03-18 | $11.14 | $28.65 | 273,300 | — | — |
| 2005-03-17 | $11.22 | $28.85 | 133,300 | — | — |
| 2005-03-16 | $11.25 | $28.93 | 202,600 | — | — |
| 2005-03-15 | $11.26 | $28.95 | 409,800 | — | — |
| 2005-03-14 | $11.17 | $28.72 | 150,600 | — | — |
| 2005-03-11 | $11.10 | $28.54 | 178,100 | — | — |
| 2005-03-10 | $11.21 | $28.83 | 116,700 | — | — |
| 2005-03-09 | $11.31 | $29.08 | 128,800 | — | — |
| 2005-03-08 | $11.73 | $30.16 | 95,400 | — | — |
| 2005-03-07 | $11.83 | $30.42 | 180,000 | — | — |
| 2005-03-04 | $11.75 | $30.21 | 109,700 | — | — |
| 2005-03-03 | $11.55 | $29.70 | 82,000 | — | — |
| 2005-03-02 | $11.68 | $30.03 | 143,400 | — | — |
| 2005-03-01 | $11.67 | $30.01 | 159,800 | — | — |
| 2005-02-28 | $11.50 | $29.57 | 277,200 | — | — |
| 2005-02-25 | $11.40 | $29.31 | 191,900 | — | — |
| 2005-02-24 | $11.08 | $28.49 | 133,700 | — | — |
| 2005-02-23 | $10.93 | $28.11 | 220,400 | — | — |
| 2005-02-22 | $11.01 | $28.31 | 156,300 | — | — |
| 2005-02-18 | $11.34 | $29.16 | 173,800 | — | — |
| 2005-02-17 | $11.42 | $29.37 | 229,300 | — | — |
| 2005-02-16 | $11.45 | $29.44 | 169,100 | — | — |
| 2005-02-15 | $11.29 | $29.03 | 249,300 | — | — |
| 2005-02-14 | $11.22 | $28.85 | 202,600 | — | — |
| 2005-02-11 | $11.43 | $29.39 | 122,600 | — | — |
| 2005-02-10 | $11.39 | $29.29 | 190,500 | — | — |
| 2005-02-09 | $11.34 | $29.16 | 187,300 | — | — |
| 2005-02-08 | $11.43 | $29.39 | 222,000 | — | — |
| 2005-02-07 | $11.53 | $29.65 | 96,300 | — | — |
| 2005-02-04 | $11.49 | $29.55 | 239,000 | — | — |
| 2005-02-03 | $11.40 | $29.31 | 94,300 | — | — |
| 2005-02-02 | $11.40 | $29.31 | 362,100 | — | — |
| 2005-02-01 | $11.32 | $29.11 | 263,900 | — | — |
| 2005-01-31 | $11.22 | $28.85 | 263,300 | — | — |
| 2005-01-28 | $11.18 | $28.75 | 313,300 | — | — |
| 2005-01-27 | $11.03 | $28.36 | 465,800 | — | — |
| 2005-01-26 | $11.40 | $28.80 | 115,800 | — | — |
| 2005-01-25 | $11.10 | $28.04 | 137,700 | — | — |
| 2005-01-24 | $11.26 | $28.45 | 134,500 | — | — |
| 2005-01-21 | $11.45 | $28.93 | 92,100 | — | — |
| 2005-01-20 | $11.35 | $28.67 | 240,700 | — | — |
| 2005-01-19 | $11.54 | $29.15 | 167,900 | — | — |
| 2005-01-18 | $11.61 | $29.33 | 179,200 | — | — |
| 2005-01-14 | $11.34 | $28.65 | 143,300 | — | — |
| 2005-01-13 | $11.03 | $27.86 | 296,300 | — | — |
| 2005-01-12 | $10.93 | $27.61 | 339,800 | — | — |
| 2005-01-11 | $11.05 | $27.92 | 239,000 | — | — |
| 2005-01-10 | $11.19 | $28.27 | 198,800 | — | — |
| 2005-01-07 | $11.26 | $28.45 | 195,800 | — | — |
| 2005-01-06 | $11.25 | $28.42 | 213,700 | — | — |
| 2005-01-05 | $11.21 | $28.32 | 376,500 | — | — |
| 2005-01-04 | $11.77 | $29.73 | 225,200 | — | — |
| 2005-01-03 | $11.70 | $29.56 | 236,800 | — | — |