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
- 1992-06-26 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 | $15.01 | $15.00 | 6,823,200 | — | — |
| 2005-12-29 | $15.26 | $15.25 | 4,098,600 | — | — |
| 2005-12-28 | $15.28 | $15.28 | 4,338,800 | — | — |
| 2005-12-27 | $15.28 | $15.27 | 6,047,600 | — | — |
| 2005-12-23 | $15.28 | $15.28 | 3,824,400 | — | — |
| 2005-12-22 | $15.39 | $15.39 | 8,196,400 | — | — |
| 2005-12-21 | $15.27 | $15.26 | 8,022,400 | — | — |
| 2005-12-20 | $15.08 | $15.08 | 10,747,800 | — | — |
| 2005-12-19 | $15.33 | $15.32 | 7,975,000 | — | — |
| 2005-12-16 | $15.60 | $15.59 | 20,327,800 | — | — |
| 2005-12-15 | $15.81 | $15.81 | 7,847,800 | — | — |
| 2005-12-14 | $15.83 | $15.83 | 7,249,600 | — | — |
| 2005-12-13 | $15.75 | $15.75 | 7,947,400 | — | — |
| 2005-12-12 | $15.45 | $15.44 | 7,148,800 | — | — |
| 2005-12-09 | $15.56 | $15.55 | 6,761,600 | — | — |
| 2005-12-08 | $15.43 | $15.42 | 10,588,800 | — | — |
| 2005-12-07 | $15.67 | $15.67 | 8,554,200 | — | — |
| 2005-12-06 | $15.90 | $15.90 | 11,079,000 | — | — |
| 2005-12-05 | $15.98 | $15.98 | 8,991,000 | — | — |
| 2005-12-02 | $15.97 | $15.96 | 11,792,200 | — | — |
| 2005-12-01 | $15.57 | $15.57 | 13,025,000 | — | — |
| 2005-11-30 | $15.23 | $15.22 | 11,195,600 | — | — |
| 2005-11-29 | $15.42 | $15.42 | 10,618,200 | — | — |
| 2005-11-28 | $15.57 | $15.56 | 7,764,200 | — | — |
| 2005-11-25 | $15.85 | $15.85 | 3,521,000 | — | — |
| 2005-11-23 | $15.88 | $15.87 | 7,876,400 | — | — |
| 2005-11-22 | $15.78 | $15.77 | 11,671,200 | — | — |
| 2005-11-21 | $15.95 | $15.95 | 15,397,600 | — | — |
| 2005-11-18 | $15.49 | $15.49 | 14,759,200 | — | — |
| 2005-11-17 | $15.61 | $15.61 | 11,739,200 | — | — |
| 2005-11-16 | $15.21 | $15.21 | 6,561,600 | — | — |
| 2005-11-15 | $15.14 | $15.14 | 5,711,800 | — | — |
| 2005-11-14 | $15.16 | $15.15 | 6,762,400 | — | — |
| 2005-11-11 | $15.08 | $15.07 | 8,672,600 | — | — |
| 2005-11-10 | $14.99 | $14.98 | 15,788,200 | — | — |
| 2005-11-09 | $14.75 | $14.75 | 10,166,800 | — | — |
| 2005-11-08 | $14.75 | $14.75 | 14,185,000 | — | — |
| 2005-11-07 | $15.21 | $15.20 | 11,982,600 | — | — |
| 2005-11-04 | $15.18 | $15.18 | 13,103,000 | — | — |
| 2005-11-03 | $14.72 | $14.71 | 17,615,000 | — | — |
| 2005-11-02 | $14.42 | $14.41 | 13,744,200 | — | — |
| 2005-11-01 | $14.08 | $14.07 | 13,858,400 | — | — |
| 2005-10-31 | $14.14 | $14.14 | 15,043,200 | — | — |
| 2005-10-28 | $13.91 | $13.90 | 9,345,000 | — | — |
| 2005-10-27 | $13.44 | $13.43 | 9,327,600 | — | — |
| 2005-10-26 | $13.84 | $13.83 | 8,237,600 | — | — |
| 2005-10-25 | $13.95 | $13.94 | 11,297,000 | — | — |
| 2005-10-24 | $13.95 | $13.94 | 12,607,800 | — | — |
| 2005-10-21 | $13.75 | $13.75 | 15,218,400 | — | — |
| 2005-10-20 | $13.55 | $13.55 | 16,716,000 | — | — |
| 2005-10-19 | $13.69 | $13.68 | 18,472,000 | — | — |
| 2005-10-18 | $13.15 | $13.15 | 8,403,200 | — | — |
| 2005-10-17 | $13.27 | $13.27 | 8,214,000 | — | — |
| 2005-10-14 | $13.22 | $13.22 | 14,046,000 | — | — |
| 2005-10-13 | $13.23 | $13.22 | 21,985,200 | — | — |
| 2005-10-12 | $12.68 | $12.68 | 11,514,000 | — | — |
| 2005-10-11 | $12.79 | $12.78 | 8,873,600 | — | — |
| 2005-10-10 | $12.83 | $12.83 | 9,828,000 | — | — |
| 2005-10-07 | $12.76 | $12.76 | 11,320,800 | — | — |
| 2005-10-06 | $12.92 | $12.92 | 31,441,600 | — | — |
| 2005-10-05 | $12.45 | $12.45 | 13,584,000 | — | — |
| 2005-10-04 | $12.64 | $12.63 | 12,366,000 | — | — |
| 2005-10-03 | $12.60 | $12.60 | 12,447,200 | — | — |
| 2005-09-30 | $12.53 | $12.52 | 15,360,000 | — | — |
| 2005-09-29 | $12.28 | $12.28 | 16,315,600 | — | — |
| 2005-09-28 | $12.00 | $11.99 | 10,545,200 | — | — |
| 2005-09-27 | $12.14 | $12.14 | 8,969,600 | — | — |
| 2005-09-26 | $12.16 | $12.16 | 11,099,200 | — | — |
| 2005-09-23 | $12.14 | $12.13 | 10,870,000 | — | — |
| 2005-09-22 | $12.08 | $12.08 | 17,485,600 | — | — |
| 2005-09-21 | $11.67 | $11.67 | 16,207,600 | — | — |
| 2005-09-20 | $11.54 | $11.54 | 13,312,000 | — | — |
| 2005-09-19 | $11.63 | $11.63 | 10,256,400 | — | — |
| 2005-09-16 | $11.75 | $11.74 | 19,209,600 | — | — |
| 2005-09-15 | $11.82 | $11.82 | 10,889,200 | — | — |
| 2005-09-14 | $11.79 | $11.79 | 13,180,000 | — | — |
| 2005-09-13 | $11.99 | $11.99 | 13,102,000 | — | — |
| 2005-09-12 | $12.12 | $12.11 | 15,035,600 | — | — |
| 2005-09-09 | $12.10 | $12.10 | 7,537,600 | — | — |
| 2005-09-08 | $12.05 | $12.05 | 8,261,200 | — | — |
| 2005-09-07 | $12.07 | $12.07 | 12,014,800 | — | — |
| 2005-09-06 | $12.14 | $12.13 | 9,410,000 | — | — |
| 2005-09-02 | $12.08 | $12.07 | 7,524,800 | — | — |
| 2005-09-01 | $12.17 | $12.17 | 19,624,400 | — | — |
| 2005-08-31 | $12.26 | $12.26 | 16,132,800 | — | — |
| 2005-08-30 | $12.14 | $12.14 | 14,566,400 | — | — |
| 2005-08-29 | $12.30 | $12.30 | 6,808,400 | — | — |
| 2005-08-26 | $12.36 | $12.35 | 8,712,400 | — | — |
| 2005-08-25 | $12.36 | $12.36 | 9,994,400 | — | — |
| 2005-08-24 | $12.36 | $12.35 | 11,365,200 | — | — |
| 2005-08-23 | $12.56 | $12.56 | 8,425,600 | — | — |
| 2005-08-22 | $12.66 | $12.66 | 7,386,400 | — | — |
| 2005-08-19 | $12.78 | $12.77 | 5,900,400 | — | — |
| 2005-08-18 | $12.79 | $12.79 | 4,876,000 | — | — |
| 2005-08-17 | $12.83 | $12.83 | 5,985,600 | — | — |
| 2005-08-16 | $12.77 | $12.77 | 10,056,800 | — | — |
| 2005-08-15 | $13.06 | $13.06 | 6,331,200 | — | — |
| 2005-08-12 | $13.01 | $13.01 | 11,346,800 | — | — |
| 2005-08-11 | $13.10 | $13.09 | 12,318,400 | — | — |
| 2005-08-10 | $12.84 | $12.84 | 9,333,600 | — | — |
| 2005-08-09 | $12.94 | $12.94 | 12,118,400 | — | — |
| 2005-08-08 | $12.75 | $12.75 | 9,387,600 | — | — |
| 2005-08-05 | $12.64 | $12.63 | 5,796,000 | — | — |
| 2005-08-04 | $12.75 | $12.74 | 8,155,600 | — | — |
| 2005-08-03 | $12.98 | $12.97 | 10,522,000 | — | — |
| 2005-08-02 | $13.03 | $13.03 | 9,830,400 | — | — |
| 2005-08-01 | $13.05 | $13.05 | 11,180,800 | — | — |
| 2005-07-29 | $13.14 | $13.14 | 12,990,400 | — | — |
| 2005-07-28 | $13.17 | $13.17 | 51,825,600 | — | — |
| 2005-07-27 | $12.59 | $12.59 | 17,695,200 | — | — |
| 2005-07-26 | $12.60 | $12.60 | 12,991,200 | — | — |
| 2005-07-25 | $12.61 | $12.61 | 12,894,000 | — | — |
| 2005-07-22 | $12.83 | $12.83 | 9,526,000 | — | — |
| 2005-07-21 | $12.91 | $12.90 | 8,303,600 | — | — |
| 2005-07-20 | $13.01 | $13.01 | 10,673,600 | — | — |
| 2005-07-19 | $12.90 | $12.90 | 11,724,800 | — | — |
| 2005-07-18 | $13.09 | $13.09 | 7,437,600 | — | — |
| 2005-07-15 | $13.18 | $13.17 | 9,960,800 | — | — |
| 2005-07-14 | $13.12 | $13.11 | 10,019,600 | — | — |
| 2005-07-13 | $12.93 | $12.93 | 9,456,400 | — | — |
| 2005-07-12 | $12.99 | $12.99 | 7,946,000 | — | — |
| 2005-07-11 | $13.01 | $13.01 | 8,274,000 | — | — |
| 2005-07-08 | $12.95 | $12.94 | 15,001,600 | — | — |
| 2005-07-07 | $12.55 | $12.55 | 17,037,600 | — | — |
| 2005-07-06 | $12.65 | $12.64 | 17,888,000 | — | — |
| 2005-07-05 | $13.00 | $12.99 | 11,245,600 | — | — |
| 2005-07-01 | $12.76 | $12.76 | 9,730,000 | — | — |
| 2005-06-30 | $12.92 | $12.91 | 13,650,400 | — | — |
| 2005-06-29 | $13.04 | $13.04 | 11,310,800 | — | — |
| 2005-06-28 | $13.27 | $13.26 | 16,504,400 | — | — |
| 2005-06-27 | $12.99 | $12.99 | 9,144,400 | — | — |
| 2005-06-24 | $13.11 | $13.11 | 8,698,400 | — | — |
| 2005-06-23 | $13.30 | $13.30 | 9,830,400 | — | — |
| 2005-06-22 | $13.49 | $13.49 | 5,788,800 | — | — |
| 2005-06-21 | $13.47 | $13.47 | 8,232,000 | — | — |
| 2005-06-20 | $13.61 | $13.61 | 6,108,800 | — | — |
| 2005-06-17 | $13.64 | $13.64 | 22,322,800 | — | — |
| 2005-06-16 | $13.75 | $13.75 | 5,512,400 | — | — |
| 2005-06-15 | $13.83 | $13.83 | 11,276,800 | — | — |
| 2005-06-14 | $13.81 | $13.81 | 7,521,600 | — | — |
| 2005-06-13 | $13.83 | $13.83 | 9,559,200 | — | — |
| 2005-06-10 | $13.69 | $13.69 | 10,593,200 | — | — |
| 2005-06-09 | $13.83 | $13.82 | 10,627,200 | — | — |
| 2005-06-08 | $13.78 | $13.78 | 7,252,400 | — | — |
| 2005-06-07 | $13.88 | $13.88 | 11,227,200 | — | — |
| 2005-06-06 | $13.95 | $13.95 | 6,601,600 | — | — |
| 2005-06-03 | $13.87 | $13.86 | 10,309,200 | — | — |
| 2005-06-02 | $14.06 | $14.06 | 12,664,800 | — | — |
| 2005-06-01 | $13.74 | $13.74 | 13,699,600 | — | — |
| 2005-05-31 | $13.70 | $13.70 | 12,595,200 | — | — |
| 2005-05-27 | $13.91 | $13.91 | 7,571,600 | — | — |
| 2005-05-26 | $13.80 | $13.80 | 11,200,800 | — | — |
| 2005-05-25 | $13.75 | $13.75 | 8,434,800 | — | — |
| 2005-05-24 | $13.70 | $13.69 | 9,657,200 | — | — |
| 2005-05-23 | $13.73 | $13.73 | 9,540,400 | — | — |
| 2005-05-20 | $13.75 | $13.75 | 11,555,600 | — | — |
| 2005-05-19 | $13.77 | $13.77 | 9,074,400 | — | — |
| 2005-05-18 | $13.76 | $13.76 | 13,239,200 | — | — |
| 2005-05-17 | $13.51 | $13.51 | 9,962,000 | — | — |
| 2005-05-16 | $13.45 | $13.45 | 8,942,400 | — | — |
| 2005-05-13 | $13.50 | $13.50 | 16,146,400 | — | — |
| 2005-05-12 | $13.29 | $13.29 | 13,504,000 | — | — |
| 2005-05-11 | $13.24 | $13.24 | 11,774,400 | — | — |
| 2005-05-10 | $12.98 | $12.97 | 8,826,000 | — | — |
| 2005-05-09 | $13.06 | $13.06 | 11,212,000 | — | — |
| 2005-05-06 | $13.11 | $13.10 | 16,468,800 | — | — |
| 2005-05-05 | $13.06 | $13.06 | 24,400,000 | — | — |
| 2005-05-04 | $12.65 | $12.65 | 14,493,600 | — | — |
| 2005-05-03 | $12.50 | $12.50 | 14,511,200 | — | — |
| 2005-05-02 | $12.45 | $12.45 | 20,024,400 | — | — |
| 2005-04-29 | $12.38 | $12.38 | 19,922,000 | — | — |
| 2005-04-28 | $12.14 | $12.14 | 28,439,200 | — | — |
| 2005-04-27 | $11.60 | $11.60 | 14,122,800 | — | — |
| 2005-04-26 | $11.65 | $11.65 | 12,108,400 | — | — |
| 2005-04-25 | $11.86 | $11.86 | 20,926,000 | — | — |
| 2005-04-22 | $11.39 | $11.39 | 10,021,600 | — | — |
| 2005-04-21 | $11.60 | $11.60 | 12,236,000 | — | — |
| 2005-04-20 | $11.42 | $11.42 | 23,174,000 | — | — |
| 2005-04-19 | $11.56 | $11.55 | 18,394,800 | — | — |
| 2005-04-18 | $11.75 | $11.75 | 19,468,800 | — | — |
| 2005-04-15 | $11.84 | $11.83 | 26,153,600 | — | — |
| 2005-04-14 | $11.72 | $11.72 | 16,619,600 | — | — |
| 2005-04-13 | $11.78 | $11.78 | 19,818,000 | — | — |
| 2005-04-12 | $11.99 | $11.99 | 30,865,200 | — | — |
| 2005-04-11 | $11.88 | $11.88 | 38,267,600 | — | — |
| 2005-04-08 | $12.16 | $12.15 | 28,602,400 | — | — |
| 2005-04-07 | $12.63 | $12.62 | 37,772,800 | — | — |
| 2005-04-06 | $13.03 | $13.03 | 11,433,600 | — | — |
| 2005-04-05 | $12.94 | $12.93 | 9,215,600 | — | — |
| 2005-04-04 | $12.85 | $12.85 | 12,372,800 | — | — |
| 2005-04-01 | $12.82 | $12.81 | 15,728,400 | — | — |
| 2005-03-31 | $12.92 | $12.91 | 11,595,200 | — | — |
| 2005-03-30 | $13.20 | $13.20 | 8,850,400 | — | — |
| 2005-03-29 | $13.14 | $13.14 | 11,196,800 | — | — |
| 2005-03-28 | $13.05 | $13.04 | 9,376,000 | — | — |
| 2005-03-24 | $12.96 | $12.96 | 10,137,600 | — | — |
| 2005-03-23 | $12.86 | $12.86 | 14,563,200 | — | — |
| 2005-03-22 | $12.92 | $12.91 | 10,657,200 | — | — |
| 2005-03-21 | $13.04 | $13.04 | 7,946,400 | — | — |
| 2005-03-18 | $13.13 | $13.13 | 13,063,200 | — | — |
| 2005-03-17 | $13.04 | $13.03 | 8,597,200 | — | — |
| 2005-03-16 | $13.02 | $13.01 | 16,874,800 | — | — |
| 2005-03-15 | $13.34 | $13.33 | 10,195,600 | — | — |
| 2005-03-14 | $13.43 | $13.42 | 9,470,800 | — | — |
| 2005-03-11 | $13.38 | $13.37 | 9,969,200 | — | — |
| 2005-03-10 | $13.58 | $13.57 | 12,373,600 | — | — |
| 2005-03-09 | $13.64 | $13.64 | 12,695,200 | — | — |
| 2005-03-08 | $13.64 | $13.64 | 13,934,800 | — | — |
| 2005-03-07 | $13.79 | $13.79 | 11,910,400 | — | — |
| 2005-03-04 | $13.61 | $13.61 | 14,966,800 | — | — |
| 2005-03-03 | $13.40 | $13.40 | 23,959,200 | — | — |
| 2005-03-02 | $13.20 | $13.20 | 13,469,200 | — | — |
| 2005-03-01 | $13.15 | $13.14 | 13,483,200 | — | — |
| 2005-02-28 | $12.95 | $12.95 | 14,593,600 | — | — |
| 2005-02-25 | $12.79 | $12.79 | 11,339,200 | — | — |
| 2005-02-24 | $12.79 | $12.79 | 14,700,000 | — | — |
| 2005-02-23 | $12.48 | $12.47 | 11,224,000 | — | — |
| 2005-02-22 | $12.41 | $12.41 | 15,416,400 | — | — |
| 2005-02-18 | $12.48 | $12.48 | 9,649,600 | — | — |
| 2005-02-17 | $12.45 | $12.45 | 11,322,400 | — | — |
| 2005-02-16 | $12.60 | $12.60 | 13,340,400 | — | — |
| 2005-02-15 | $12.63 | $12.63 | 16,346,000 | — | — |
| 2005-02-14 | $12.46 | $12.46 | 11,924,000 | — | — |
| 2005-02-11 | $12.55 | $12.54 | 19,920,400 | — | — |
| 2005-02-10 | $12.55 | $12.54 | 14,404,000 | — | — |
| 2005-02-09 | $12.64 | $12.64 | 12,164,000 | — | — |
| 2005-02-08 | $12.89 | $12.89 | 14,066,400 | — | — |
| 2005-02-07 | $12.75 | $12.75 | 13,668,400 | — | — |
| 2005-02-04 | $12.67 | $12.66 | 22,377,200 | — | — |
| 2005-02-03 | $12.39 | $12.39 | 65,583,600 | — | — |
| 2005-02-02 | $13.50 | $13.50 | 12,258,400 | — | — |
| 2005-02-01 | $13.59 | $13.59 | 11,965,600 | — | — |
| 2005-01-31 | $13.50 | $13.50 | 18,148,000 | — | — |
| 2005-01-28 | $13.43 | $13.42 | 25,232,000 | — | — |
| 2005-01-27 | $13.26 | $13.26 | 53,403,600 | — | — |
| 2005-01-26 | $13.84 | $13.83 | 22,027,600 | — | — |
| 2005-01-25 | $13.50 | $13.50 | 20,360,800 | — | — |
| 2005-01-24 | $13.48 | $13.48 | 31,173,200 | — | — |
| 2005-01-21 | $13.92 | $13.92 | 19,237,600 | — | — |
| 2005-01-20 | $14.15 | $14.15 | 19,412,400 | — | — |
| 2005-01-19 | $14.44 | $14.44 | 15,085,600 | — | — |
| 2005-01-18 | $14.49 | $14.49 | 14,832,400 | — | — |
| 2005-01-14 | $14.05 | $14.05 | 21,268,800 | — | — |
| 2005-01-13 | $13.84 | $13.84 | 23,740,000 | — | — |
| 2005-01-12 | $14.26 | $14.25 | 17,901,600 | — | — |
| 2005-01-11 | $14.35 | $14.35 | 31,043,200 | — | — |
| 2005-01-10 | $14.46 | $14.46 | 25,521,200 | — | — |
| 2005-01-07 | $14.92 | $14.92 | 13,331,600 | — | — |
| 2005-01-06 | $14.94 | $14.93 | 39,010,400 | — | — |
| 2005-01-05 | $15.40 | $15.40 | 17,782,800 | — | — |
| 2005-01-04 | $15.28 | $15.27 | 15,898,800 | — | — |
| 2005-01-03 | $15.29 | $15.28 | 22,233,600 | — | — |