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
- 1992-06-16 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 | $14.70 | $15.30 | 67,600 | — | — |
| 2005-12-29 | $14.67 | $15.27 | 90,100 | — | — |
| 2005-12-28 | $14.56 | $15.16 | 79,300 | — | — |
| 2005-12-27 | $14.75 | $15.35 | 341,000 | — | — |
| 2005-12-23 | $14.69 | $15.29 | 193,100 | — | — |
| 2005-12-22 | $14.48 | $15.07 | 238,000 | — | — |
| 2005-12-21 | $14.60 | $15.20 | 300,000 | — | — |
| 2005-12-20 | $14.59 | $15.19 | 352,000 | — | — |
| 2005-12-19 | $14.25 | $14.83 | 224,500 | — | — |
| 2005-12-16 | $14.07 | $14.65 | 132,900 | — | — |
| 2005-12-15 | $14.10 | $14.68 | 213,100 | — | — |
| 2005-12-14 | $14.19 | $14.77 | 196,000 | — | — |
| 2005-12-13 | $14.10 | $14.68 | 159,900 | — | — |
| 2005-12-12 | $14.16 | $14.74 | 220,800 | — | — |
| 2005-12-09 | $14.07 | $14.65 | 85,500 | — | — |
| 2005-12-08 | $14.10 | $14.68 | 144,600 | — | — |
| 2005-12-07 | $14.19 | $14.77 | 164,000 | — | — |
| 2005-12-06 | $14.31 | $14.90 | 184,800 | — | — |
| 2005-12-05 | $14.27 | $14.85 | 211,500 | — | — |
| 2005-12-02 | $14.38 | $14.97 | 327,800 | — | — |
| 2005-12-01 | $14.16 | $14.74 | 317,000 | — | — |
| 2005-11-30 | $13.78 | $14.34 | 287,800 | — | — |
| 2005-11-29 | $13.86 | $14.43 | 165,100 | — | — |
| 2005-11-28 | $14.10 | $14.68 | 106,600 | — | — |
| 2005-11-25 | $14.05 | $14.62 | 59,200 | — | — |
| 2005-11-23 | $14.20 | $14.78 | 173,000 | — | — |
| 2005-11-22 | $13.83 | $14.40 | 226,800 | — | — |
| 2005-11-21 | $14.01 | $14.58 | 193,000 | — | — |
| 2005-11-18 | $13.87 | $14.44 | 182,800 | — | — |
| 2005-11-17 | $13.64 | $14.20 | 359,600 | — | — |
| 2005-11-16 | $13.58 | $14.14 | 326,700 | — | — |
| 2005-11-15 | $13.91 | $14.48 | 276,800 | — | — |
| 2005-11-14 | $14.19 | $14.77 | 292,400 | — | — |
| 2005-11-11 | $14.19 | $14.77 | 477,400 | — | — |
| 2005-11-10 | $14.36 | $14.95 | 438,500 | — | — |
| 2005-11-09 | $14.61 | $15.21 | 248,700 | — | — |
| 2005-11-08 | $14.80 | $15.41 | 175,000 | — | — |
| 2005-11-07 | $14.86 | $15.47 | 166,700 | — | — |
| 2005-11-04 | $14.84 | $15.45 | 260,500 | — | — |
| 2005-11-03 | $14.83 | $15.44 | 237,600 | — | — |
| 2005-11-02 | $15.38 | $16.01 | 365,500 | — | — |
| 2005-11-01 | $14.95 | $15.56 | 229,300 | — | — |
| 2005-10-31 | $14.81 | $15.42 | 448,800 | — | — |
| 2005-10-28 | $15.02 | $15.63 | 935,400 | — | — |
| 2005-10-27 | $14.47 | $15.06 | 625,800 | — | — |
| 2005-10-26 | $14.50 | $15.09 | 530,200 | — | — |
| 2005-10-25 | $14.21 | $14.79 | 608,900 | — | — |
| 2005-10-24 | $14.16 | $14.74 | 1,119,000 | — | — |
| 2005-10-21 | $13.77 | $14.33 | 1,066,500 | — | — |
| 2005-10-20 | $14.60 | $15.20 | 2,449,100 | — | — |
| 2005-10-19 | $16.43 | $17.10 | 361,900 | — | — |
| 2005-10-18 | $16.73 | $17.41 | 209,400 | — | — |
| 2005-10-17 | $16.84 | $17.53 | 230,900 | — | — |
| 2005-10-14 | $16.41 | $17.08 | 167,200 | — | — |
| 2005-10-13 | $16.52 | $17.20 | 163,200 | — | — |
| 2005-10-12 | $16.25 | $16.91 | 178,800 | — | — |
| 2005-10-11 | $16.16 | $16.82 | 581,000 | — | — |
| 2005-10-10 | $16.30 | $16.97 | 208,500 | — | — |
| 2005-10-07 | $16.89 | $17.58 | 261,300 | — | — |
| 2005-10-06 | $16.98 | $17.67 | 368,200 | — | — |
| 2005-10-05 | $17.06 | $17.76 | 707,800 | — | — |
| 2005-10-04 | $16.99 | $17.68 | 752,100 | — | — |
| 2005-10-03 | $17.51 | $18.23 | 364,300 | — | — |
| 2005-09-30 | $17.70 | $18.42 | 3,194,800 | — | — |
| 2005-09-29 | $18.00 | $18.74 | 264,600 | — | — |
| 2005-09-28 | $17.94 | $18.67 | 605,300 | — | — |
| 2005-09-27 | $18.04 | $18.78 | 568,000 | — | — |
| 2005-09-26 | $17.72 | $18.44 | 1,051,400 | — | — |
| 2005-09-23 | $17.50 | $18.22 | 2,031,700 | — | — |
| 2005-09-22 | $17.40 | $18.11 | 2,197,000 | — | — |
| 2005-09-21 | $18.74 | $19.51 | 3,041,000 | — | — |
| 2005-09-20 | $22.49 | $23.41 | 1,339,200 | — | — |
| 2005-09-19 | $23.74 | $24.71 | 309,300 | — | — |
| 2005-09-16 | $23.67 | $24.64 | 249,200 | — | — |
| 2005-09-15 | $24.10 | $25.09 | 319,800 | — | — |
| 2005-09-14 | $24.14 | $25.13 | 471,600 | — | — |
| 2005-09-13 | $24.27 | $25.26 | 430,500 | — | — |
| 2005-09-12 | $24.05 | $25.03 | 706,200 | — | — |
| 2005-09-09 | $24.07 | $25.05 | 676,100 | — | — |
| 2005-09-08 | $24.48 | $25.48 | 846,300 | — | — |
| 2005-09-07 | $25.45 | $26.49 | 137,900 | — | — |
| 2005-09-06 | $25.51 | $26.55 | 135,000 | — | — |
| 2005-09-02 | $25.45 | $26.49 | 101,000 | — | — |
| 2005-09-01 | $25.48 | $26.52 | 166,800 | — | — |
| 2005-08-31 | $25.36 | $26.40 | 148,200 | — | — |
| 2005-08-30 | $25.01 | $26.03 | 105,300 | — | — |
| 2005-08-29 | $25.53 | $26.57 | 117,600 | — | — |
| 2005-08-26 | $25.01 | $26.03 | 207,900 | — | — |
| 2005-08-25 | $25.18 | $26.21 | 99,900 | — | — |
| 2005-08-24 | $25.37 | $26.41 | 211,500 | — | — |
| 2005-08-23 | $25.79 | $26.84 | 74,100 | — | — |
| 2005-08-22 | $25.93 | $26.99 | 148,200 | — | — |
| 2005-08-19 | $25.85 | $26.91 | 81,800 | — | — |
| 2005-08-18 | $25.74 | $26.79 | 149,800 | — | — |
| 2005-08-17 | $25.53 | $26.57 | 249,300 | — | — |
| 2005-08-16 | $25.79 | $26.84 | 439,700 | — | — |
| 2005-08-15 | $25.93 | $26.99 | 294,600 | — | — |
| 2005-08-12 | $25.37 | $26.41 | 512,300 | — | — |
| 2005-08-11 | $25.25 | $26.28 | 667,000 | — | — |
| 2005-08-10 | $25.05 | $26.07 | 1,101,700 | — | — |
| 2005-08-09 | $23.59 | $24.55 | 159,100 | — | — |
| 2005-08-08 | $23.59 | $24.55 | 111,400 | — | — |
| 2005-08-05 | $23.49 | $24.45 | 522,400 | — | — |
| 2005-08-04 | $23.69 | $24.66 | 211,100 | — | — |
| 2005-08-03 | $23.65 | $24.62 | 441,600 | — | — |
| 2005-08-02 | $23.68 | $24.65 | 728,600 | — | — |
| 2005-08-01 | $23.33 | $24.28 | 50,700 | — | — |
| 2005-07-29 | $23.20 | $24.15 | 266,400 | — | — |
| 2005-07-28 | $22.96 | $23.90 | 419,500 | — | — |
| 2005-07-27 | $23.11 | $24.05 | 551,800 | — | — |
| 2005-07-26 | $23.72 | $24.69 | 325,700 | — | — |
| 2005-07-25 | $23.71 | $24.68 | 908,500 | — | — |
| 2005-07-22 | $23.12 | $24.07 | 662,800 | — | — |
| 2005-07-21 | $22.89 | $23.83 | 906,400 | — | — |
| 2005-07-20 | $22.56 | $23.48 | 1,200,500 | — | — |
| 2005-07-19 | $23.81 | $24.78 | 443,200 | — | — |
| 2005-07-18 | $22.40 | $23.32 | 187,600 | — | — |
| 2005-07-15 | $22.60 | $23.52 | 92,700 | — | — |
| 2005-07-14 | $22.64 | $23.57 | 118,100 | — | — |
| 2005-07-13 | $22.45 | $23.37 | 271,300 | — | — |
| 2005-07-12 | $22.45 | $23.37 | 259,900 | — | — |
| 2005-07-11 | $22.30 | $23.21 | 118,300 | — | — |
| 2005-07-08 | $22.04 | $22.94 | 116,100 | — | — |
| 2005-07-07 | $21.83 | $22.72 | 137,900 | — | — |
| 2005-07-06 | $21.50 | $22.38 | 174,400 | — | — |
| 2005-07-05 | $21.73 | $22.62 | 129,400 | — | — |
| 2005-07-01 | $21.77 | $22.66 | 60,800 | — | — |
| 2005-06-30 | $21.83 | $22.72 | 120,300 | — | — |
| 2005-06-29 | $22.38 | $23.30 | 209,300 | — | — |
| 2005-06-28 | $22.20 | $23.11 | 231,300 | — | — |
| 2005-06-27 | $22.05 | $22.95 | 273,800 | — | — |
| 2005-06-24 | $22.20 | $23.11 | 119,800 | — | — |
| 2005-06-23 | $22.13 | $23.03 | 152,800 | — | — |
| 2005-06-22 | $22.35 | $23.26 | 376,000 | — | — |
| 2005-06-21 | $22.22 | $23.13 | 203,600 | — | — |
| 2005-06-20 | $22.17 | $23.08 | 182,700 | — | — |
| 2005-06-17 | $21.95 | $22.85 | 150,000 | — | — |
| 2005-06-16 | $21.88 | $22.77 | 360,200 | — | — |
| 2005-06-15 | $21.86 | $22.75 | 271,800 | — | — |
| 2005-06-14 | $21.50 | $22.38 | 408,600 | — | — |
| 2005-06-13 | $21.12 | $21.98 | 194,700 | — | — |
| 2005-06-10 | $21.59 | $22.47 | 77,700 | — | — |
| 2005-06-09 | $21.80 | $22.69 | 65,500 | — | — |
| 2005-06-08 | $21.97 | $22.87 | 80,000 | — | — |
| 2005-06-07 | $22.13 | $23.03 | 143,600 | — | — |
| 2005-06-06 | $22.26 | $23.17 | 213,800 | — | — |
| 2005-06-03 | $22.09 | $22.99 | 86,200 | — | — |
| 2005-06-02 | $21.92 | $22.82 | 174,100 | — | — |
| 2005-06-01 | $22.35 | $23.26 | 157,400 | — | — |
| 2005-05-31 | $22.26 | $23.17 | 120,200 | — | — |
| 2005-05-27 | $22.36 | $23.27 | 113,400 | — | — |
| 2005-05-26 | $22.17 | $23.08 | 152,900 | — | — |
| 2005-05-25 | $22.22 | $23.13 | 122,200 | — | — |
| 2005-05-24 | $22.42 | $23.34 | 144,600 | — | — |
| 2005-05-23 | $22.68 | $23.61 | 38,600 | — | — |
| 2005-05-20 | $22.54 | $23.46 | 115,300 | — | — |
| 2005-05-19 | $22.62 | $23.54 | 115,700 | — | — |
| 2005-05-18 | $22.49 | $23.41 | 173,300 | — | — |
| 2005-05-17 | $22.25 | $23.16 | 112,900 | — | — |
| 2005-05-16 | $22.28 | $23.19 | 287,500 | — | — |
| 2005-05-13 | $21.90 | $22.80 | 124,400 | — | — |
| 2005-05-12 | $22.17 | $23.08 | 190,500 | — | — |
| 2005-05-11 | $22.28 | $23.19 | 257,600 | — | — |
| 2005-05-10 | $22.49 | $23.41 | 89,800 | — | — |
| 2005-05-09 | $22.61 | $23.53 | 129,700 | — | — |
| 2005-05-06 | $22.57 | $23.49 | 164,500 | — | — |
| 2005-05-05 | $22.50 | $23.42 | 220,800 | — | — |
| 2005-05-04 | $22.55 | $23.47 | 540,400 | — | — |
| 2005-05-03 | $22.31 | $23.22 | 350,700 | — | — |
| 2005-05-02 | $22.38 | $23.30 | 424,400 | — | — |
| 2005-04-29 | $22.39 | $23.31 | 406,500 | — | — |
| 2005-04-28 | $22.50 | $23.42 | 1,386,900 | — | — |
| 2005-04-27 | $22.90 | $23.84 | 265,000 | — | — |
| 2005-04-26 | $22.84 | $23.77 | 612,200 | — | — |
| 2005-04-25 | $22.95 | $23.89 | 633,700 | — | — |
| 2005-04-22 | $23.01 | $23.95 | 856,300 | — | — |
| 2005-04-21 | $22.80 | $23.73 | 2,678,300 | — | — |
| 2005-04-20 | $23.30 | $24.25 | 388,900 | — | — |
| 2005-04-19 | $23.41 | $24.37 | 120,400 | — | — |
| 2005-04-18 | $23.15 | $24.10 | 315,100 | — | — |
| 2005-04-15 | $23.11 | $24.05 | 182,900 | — | — |
| 2005-04-14 | $23.28 | $24.23 | 394,500 | — | — |
| 2005-04-13 | $23.80 | $24.77 | 342,600 | — | — |
| 2005-04-12 | $24.26 | $25.25 | 601,900 | — | — |
| 2005-04-11 | $23.34 | $24.29 | 286,700 | — | — |
| 2005-04-08 | $23.36 | $24.32 | 335,800 | — | — |
| 2005-04-07 | $23.40 | $24.36 | 213,500 | — | — |
| 2005-04-06 | $23.60 | $24.57 | 239,400 | — | — |
| 2005-04-05 | $23.63 | $24.60 | 337,800 | — | — |
| 2005-04-04 | $23.66 | $24.63 | 287,600 | — | — |
| 2005-04-01 | $23.87 | $24.85 | 270,800 | — | — |
| 2005-03-31 | $24.23 | $25.22 | 335,000 | — | — |
| 2005-03-30 | $24.50 | $25.50 | 282,000 | — | — |
| 2005-03-29 | $24.87 | $25.89 | 282,400 | — | — |
| 2005-03-28 | $24.58 | $25.59 | 104,300 | — | — |
| 2005-03-24 | $24.16 | $25.15 | 215,800 | — | — |
| 2005-03-23 | $23.91 | $24.89 | 109,800 | — | — |
| 2005-03-22 | $24.07 | $25.05 | 317,000 | — | — |
| 2005-03-21 | $24.04 | $25.02 | 153,300 | — | — |
| 2005-03-18 | $24.09 | $25.08 | 152,400 | — | — |
| 2005-03-17 | $24.00 | $24.98 | 93,100 | — | — |
| 2005-03-16 | $24.20 | $25.19 | 131,600 | — | — |
| 2005-03-15 | $24.17 | $25.16 | 216,200 | — | — |
| 2005-03-14 | $24.30 | $25.29 | 250,200 | — | — |
| 2005-03-11 | $24.30 | $25.29 | 185,400 | — | — |
| 2005-03-10 | $24.31 | $25.30 | 247,300 | — | — |
| 2005-03-09 | $24.19 | $25.18 | 410,000 | — | — |
| 2005-03-08 | $24.16 | $25.15 | 314,000 | — | — |
| 2005-03-07 | $24.27 | $25.26 | 168,600 | — | — |
| 2005-03-04 | $24.42 | $25.42 | 128,300 | — | — |
| 2005-03-03 | $24.39 | $25.39 | 105,700 | — | — |
| 2005-03-02 | $24.47 | $25.47 | 159,000 | — | — |
| 2005-03-01 | $24.36 | $25.36 | 332,800 | — | — |
| 2005-02-28 | $24.01 | $24.99 | 462,400 | — | — |
| 2005-02-25 | $24.05 | $25.03 | 340,300 | — | — |
| 2005-02-24 | $24.01 | $24.99 | 643,600 | — | — |
| 2005-02-23 | $24.31 | $25.30 | 235,900 | — | — |
| 2005-02-22 | $24.36 | $25.36 | 244,400 | — | — |
| 2005-02-18 | $24.58 | $25.59 | 343,500 | — | — |
| 2005-02-17 | $24.70 | $25.71 | 375,800 | — | — |
| 2005-02-16 | $24.72 | $25.73 | 376,000 | — | — |
| 2005-02-15 | $24.72 | $25.73 | 227,700 | — | — |
| 2005-02-14 | $24.70 | $25.71 | 322,600 | — | — |
| 2005-02-11 | $24.67 | $25.68 | 227,400 | — | — |
| 2005-02-10 | $24.70 | $25.71 | 179,800 | — | — |
| 2005-02-09 | $24.80 | $25.81 | 140,900 | — | — |
| 2005-02-08 | $25.07 | $26.10 | 293,200 | — | — |
| 2005-02-07 | $25.03 | $26.05 | 494,400 | — | — |
| 2005-02-04 | $25.26 | $26.29 | 573,800 | — | — |
| 2005-02-03 | $24.95 | $25.97 | 504,400 | — | — |
| 2005-02-02 | $24.96 | $25.98 | 699,700 | — | — |
| 2005-02-01 | $24.24 | $25.23 | 730,200 | — | — |
| 2005-01-31 | $24.25 | $25.24 | 940,600 | — | — |
| 2005-01-28 | $23.70 | $24.67 | 914,700 | — | — |
| 2005-01-27 | $24.01 | $24.99 | 255,800 | — | — |
| 2005-01-26 | $24.50 | $25.50 | 1,045,100 | — | — |
| 2005-01-25 | $23.78 | $24.75 | 322,200 | — | — |
| 2005-01-24 | $23.65 | $24.62 | 316,300 | — | — |
| 2005-01-21 | $23.76 | $24.73 | 298,100 | — | — |
| 2005-01-20 | $23.93 | $24.91 | 104,500 | — | — |
| 2005-01-19 | $24.06 | $25.04 | 147,300 | — | — |
| 2005-01-18 | $24.39 | $25.39 | 141,100 | — | — |
| 2005-01-14 | $24.18 | $25.17 | 88,000 | — | — |
| 2005-01-13 | $24.36 | $25.36 | 92,900 | — | — |
| 2005-01-12 | $24.42 | $25.42 | 230,400 | — | — |
| 2005-01-11 | $24.19 | $25.18 | 107,700 | — | — |
| 2005-01-10 | $24.30 | $25.29 | 297,900 | — | — |
| 2005-01-07 | $24.01 | $24.99 | 224,900 | — | — |
| 2005-01-06 | $24.01 | $24.99 | 203,500 | — | — |
| 2005-01-05 | $23.55 | $24.51 | 153,400 | — | — |
| 2005-01-04 | $23.83 | $24.80 | 208,700 | — | — |
| 2005-01-03 | $23.95 | $24.93 | 316,100 | — | — |