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
- 1992-12-23 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 | $12.00 | $12.00 | 123,500 | — | — |
| 2005-12-29 | $12.00 | $12.00 | 147,100 | — | — |
| 2005-12-28 | $12.43 | $12.43 | 117,500 | — | — |
| 2005-12-27 | $11.60 | $11.60 | 93,800 | — | — |
| 2005-12-23 | $12.10 | $12.10 | 33,500 | — | — |
| 2005-12-22 | $12.36 | $12.36 | 49,600 | — | — |
| 2005-12-21 | $12.28 | $12.28 | 91,200 | — | — |
| 2005-12-20 | $12.51 | $12.51 | 90,900 | — | — |
| 2005-12-19 | $12.25 | $12.25 | 125,700 | — | — |
| 2005-12-16 | $12.72 | $12.72 | 128,300 | — | — |
| 2005-12-15 | $13.00 | $13.00 | 103,000 | — | — |
| 2005-12-14 | $12.90 | $12.90 | 86,500 | — | — |
| 2005-12-13 | $12.92 | $12.92 | 93,900 | — | — |
| 2005-12-12 | $13.07 | $13.07 | 113,300 | — | — |
| 2005-12-09 | $12.96 | $12.96 | 87,600 | — | — |
| 2005-12-08 | $12.77 | $12.77 | 118,000 | — | — |
| 2005-12-07 | $12.75 | $12.75 | 83,300 | — | — |
| 2005-12-06 | $12.88 | $12.88 | 186,700 | — | — |
| 2005-12-05 | $12.59 | $12.59 | 81,600 | — | — |
| 2005-12-02 | $12.68 | $12.68 | 88,800 | — | — |
| 2005-12-01 | $13.14 | $13.14 | 86,200 | — | — |
| 2005-11-30 | $13.02 | $13.02 | 32,500 | — | — |
| 2005-11-29 | $12.70 | $12.70 | 45,700 | — | — |
| 2005-11-28 | $12.61 | $12.61 | 77,700 | — | — |
| 2005-11-25 | $13.28 | $13.28 | 13,400 | — | — |
| 2005-11-23 | $13.21 | $13.21 | 62,100 | — | — |
| 2005-11-22 | $12.93 | $12.93 | 49,000 | — | — |
| 2005-11-21 | $12.96 | $12.96 | 93,200 | — | — |
| 2005-11-18 | $12.83 | $12.83 | 56,300 | — | — |
| 2005-11-17 | $12.73 | $12.73 | 46,900 | — | — |
| 2005-11-16 | $12.60 | $12.60 | 64,000 | — | — |
| 2005-11-15 | $12.61 | $12.61 | 72,000 | — | — |
| 2005-11-14 | $12.39 | $12.39 | 72,800 | — | — |
| 2005-11-11 | $12.36 | $12.36 | 27,700 | — | — |
| 2005-11-10 | $12.30 | $12.30 | 141,400 | — | — |
| 2005-11-09 | $12.05 | $12.05 | 70,200 | — | — |
| 2005-11-08 | $12.27 | $12.27 | 107,100 | — | — |
| 2005-11-07 | $12.23 | $12.23 | 181,800 | — | — |
| 2005-11-04 | $11.99 | $11.99 | 74,200 | — | — |
| 2005-11-03 | $12.09 | $12.09 | 223,400 | — | — |
| 2005-11-02 | $12.12 | $12.12 | 161,200 | — | — |
| 2005-11-01 | $11.67 | $11.67 | 132,600 | — | — |
| 2005-10-31 | $12.12 | $12.12 | 130,100 | — | — |
| 2005-10-28 | $12.22 | $12.22 | 127,200 | — | — |
| 2005-10-27 | $12.11 | $12.11 | 96,700 | — | — |
| 2005-10-26 | $12.58 | $12.58 | 136,700 | — | — |
| 2005-10-25 | $12.83 | $12.83 | 111,600 | — | — |
| 2005-10-24 | $12.61 | $12.61 | 71,000 | — | — |
| 2005-10-21 | $12.55 | $12.55 | 40,000 | — | — |
| 2005-10-20 | $12.93 | $12.93 | 58,100 | — | — |
| 2005-10-19 | $13.12 | $13.12 | 88,800 | — | — |
| 2005-10-18 | $12.90 | $12.90 | 61,100 | — | — |
| 2005-10-17 | $12.77 | $12.77 | 59,900 | — | — |
| 2005-10-14 | $12.34 | $12.34 | 67,700 | — | — |
| 2005-10-13 | $12.28 | $12.28 | 91,500 | — | — |
| 2005-10-12 | $12.13 | $12.13 | 75,800 | — | — |
| 2005-10-11 | $11.97 | $11.97 | 85,000 | — | — |
| 2005-10-10 | $12.36 | $12.36 | 28,600 | — | — |
| 2005-10-07 | $12.49 | $12.49 | 42,100 | — | — |
| 2005-10-06 | $12.41 | $12.41 | 99,300 | — | — |
| 2005-10-05 | $12.49 | $12.49 | 133,500 | — | — |
| 2005-10-04 | $12.78 | $12.78 | 95,500 | — | — |
| 2005-10-03 | $12.80 | $12.80 | 77,700 | — | — |
| 2005-09-30 | $12.92 | $12.92 | 113,300 | — | — |
| 2005-09-29 | $13.03 | $13.03 | 419,700 | — | — |
| 2005-09-28 | $12.59 | $12.59 | 338,300 | — | — |
| 2005-09-27 | $12.41 | $12.41 | 418,900 | — | — |
| 2005-09-26 | $10.67 | $10.67 | 351,200 | — | — |
| 2005-09-23 | $10.31 | $10.31 | 444,500 | — | — |
| 2005-09-22 | $10.29 | $10.29 | 427,600 | — | — |
| 2005-09-21 | $10.06 | $10.06 | 530,100 | — | — |
| 2005-09-20 | $12.03 | $12.03 | 67,900 | — | — |
| 2005-09-19 | $12.23 | $12.23 | 111,800 | — | — |
| 2005-09-16 | $12.64 | $12.64 | 180,400 | — | — |
| 2005-09-15 | $12.73 | $12.73 | 67,400 | — | — |
| 2005-09-14 | $12.67 | $12.67 | 140,100 | — | — |
| 2005-09-13 | $12.78 | $12.78 | 72,800 | — | — |
| 2005-09-12 | $12.92 | $12.92 | 172,100 | — | — |
| 2005-09-09 | $13.04 | $13.04 | 89,100 | — | — |
| 2005-09-08 | $12.81 | $12.81 | 163,400 | — | — |
| 2005-09-07 | $13.00 | $13.00 | 49,500 | — | — |
| 2005-09-06 | $13.14 | $13.14 | 51,700 | — | — |
| 2005-09-02 | $13.04 | $13.04 | 40,800 | — | — |
| 2005-09-01 | $12.91 | $12.91 | 109,600 | — | — |
| 2005-08-31 | $13.24 | $13.24 | 67,300 | — | — |
| 2005-08-30 | $12.93 | $12.93 | 61,000 | — | — |
| 2005-08-29 | $12.99 | $12.99 | 55,300 | — | — |
| 2005-08-26 | $12.94 | $12.94 | 77,100 | — | — |
| 2005-08-25 | $12.90 | $12.90 | 56,300 | — | — |
| 2005-08-24 | $13.00 | $13.00 | 65,200 | — | — |
| 2005-08-23 | $13.20 | $13.20 | 87,200 | — | — |
| 2005-08-22 | $13.03 | $13.03 | 143,700 | — | — |
| 2005-08-19 | $13.15 | $13.15 | 102,900 | — | — |
| 2005-08-18 | $13.19 | $13.19 | 129,700 | — | — |
| 2005-08-17 | $13.19 | $13.19 | 136,100 | — | — |
| 2005-08-16 | $12.97 | $12.97 | 88,100 | — | — |
| 2005-08-15 | $13.05 | $13.05 | 114,500 | — | — |
| 2005-08-12 | $12.69 | $12.69 | 137,200 | — | — |
| 2005-08-11 | $12.94 | $12.94 | 189,500 | — | — |
| 2005-08-10 | $12.77 | $12.77 | 148,000 | — | — |
| 2005-08-09 | $12.98 | $12.98 | 190,600 | — | — |
| 2005-08-08 | $12.95 | $12.95 | 144,600 | — | — |
| 2005-08-05 | $12.90 | $12.90 | 266,500 | — | — |
| 2005-08-04 | $13.40 | $13.40 | 646,200 | — | — |
| 2005-08-03 | $15.12 | $15.12 | 199,700 | — | — |
| 2005-08-02 | $15.22 | $15.22 | 233,700 | — | — |
| 2005-08-01 | $16.22 | $16.22 | 69,400 | — | — |
| 2005-07-29 | $16.17 | $16.17 | 69,400 | — | — |
| 2005-07-28 | $15.90 | $15.90 | 31,500 | — | — |
| 2005-07-27 | $15.63 | $15.63 | 41,900 | — | — |
| 2005-07-26 | $15.75 | $15.75 | 32,900 | — | — |
| 2005-07-25 | $15.93 | $15.93 | 59,900 | — | — |
| 2005-07-22 | $15.87 | $15.87 | 82,400 | — | — |
| 2005-07-21 | $15.86 | $15.86 | 76,100 | — | — |
| 2005-07-20 | $16.29 | $16.29 | 62,100 | — | — |
| 2005-07-19 | $16.28 | $16.28 | 58,200 | — | — |
| 2005-07-18 | $16.22 | $16.22 | 46,100 | — | — |
| 2005-07-15 | $16.12 | $16.12 | 138,600 | — | — |
| 2005-07-14 | $16.16 | $16.16 | 142,800 | — | — |
| 2005-07-13 | $16.27 | $16.27 | 81,400 | — | — |
| 2005-07-12 | $16.22 | $16.22 | 192,200 | — | — |
| 2005-07-11 | $16.96 | $16.96 | 110,800 | — | — |
| 2005-07-08 | $16.90 | $16.90 | 121,400 | — | — |
| 2005-07-07 | $16.85 | $16.85 | 167,200 | — | — |
| 2005-07-06 | $17.07 | $17.07 | 788,000 | — | — |
| 2005-07-05 | $16.36 | $16.36 | 81,600 | — | — |
| 2005-07-01 | $16.28 | $16.28 | 66,100 | — | — |
| 2005-06-30 | $16.15 | $16.15 | 72,400 | — | — |
| 2005-06-29 | $16.49 | $16.49 | 104,800 | — | — |
| 2005-06-28 | $16.02 | $16.02 | 117,300 | — | — |
| 2005-06-27 | $15.52 | $15.52 | 113,600 | — | — |
| 2005-06-24 | $15.67 | $15.67 | 137,800 | — | — |
| 2005-06-23 | $15.50 | $15.50 | 136,500 | — | — |
| 2005-06-22 | $15.75 | $15.75 | 63,400 | — | — |
| 2005-06-21 | $15.63 | $15.63 | 93,000 | — | — |
| 2005-06-20 | $15.63 | $15.63 | 174,600 | — | — |
| 2005-06-17 | $15.31 | $15.31 | 406,700 | — | — |
| 2005-06-16 | $15.80 | $15.80 | 766,600 | — | — |
| 2005-06-15 | $16.04 | $16.04 | 67,800 | — | — |
| 2005-06-14 | $16.10 | $16.10 | 64,900 | — | — |
| 2005-06-13 | $16.00 | $16.00 | 63,300 | — | — |
| 2005-06-10 | $15.89 | $15.89 | 53,000 | — | — |
| 2005-06-09 | $15.80 | $15.80 | 120,000 | — | — |
| 2005-06-08 | $16.02 | $16.02 | 90,100 | — | — |
| 2005-06-07 | $16.77 | $16.77 | 100,600 | — | — |
| 2005-06-06 | $16.64 | $16.64 | 92,800 | — | — |
| 2005-06-03 | $16.77 | $16.77 | 46,600 | — | — |
| 2005-06-02 | $16.50 | $16.50 | 79,200 | — | — |
| 2005-06-01 | $16.60 | $16.60 | 63,600 | — | — |
| 2005-05-31 | $16.32 | $16.32 | 55,800 | — | — |
| 2005-05-27 | $16.51 | $16.51 | 62,700 | — | — |
| 2005-05-26 | $16.61 | $16.61 | 29,100 | — | — |
| 2005-05-25 | $16.51 | $16.51 | 57,000 | — | — |
| 2005-05-24 | $16.78 | $16.78 | 34,800 | — | — |
| 2005-05-23 | $16.76 | $16.76 | 61,400 | — | — |
| 2005-05-20 | $16.83 | $16.83 | 63,800 | — | — |
| 2005-05-19 | $16.78 | $16.78 | 83,300 | — | — |
| 2005-05-18 | $16.80 | $16.80 | 115,100 | — | — |
| 2005-05-17 | $16.77 | $16.77 | 76,700 | — | — |
| 2005-05-16 | $17.00 | $17.00 | 93,200 | — | — |
| 2005-05-13 | $16.34 | $16.34 | 58,200 | — | — |
| 2005-05-12 | $16.72 | $16.72 | 127,100 | — | — |
| 2005-05-11 | $16.80 | $16.80 | 115,200 | — | — |
| 2005-05-10 | $17.04 | $17.04 | 232,500 | — | — |
| 2005-05-09 | $16.80 | $16.80 | 154,800 | — | — |
| 2005-05-06 | $16.15 | $16.15 | 77,400 | — | — |
| 2005-05-05 | $16.30 | $16.30 | 156,700 | — | — |
| 2005-05-04 | $16.29 | $16.29 | 83,200 | — | — |
| 2005-05-03 | $16.18 | $16.18 | 64,600 | — | — |
| 2005-05-02 | $16.40 | $16.40 | 82,900 | — | — |
| 2005-04-29 | $15.69 | $15.69 | 121,600 | — | — |
| 2005-04-28 | $16.00 | $16.00 | 80,100 | — | — |
| 2005-04-27 | $16.28 | $16.28 | 70,100 | — | — |
| 2005-04-26 | $16.11 | $16.11 | 104,700 | — | — |
| 2005-04-25 | $17.02 | $17.02 | 113,700 | — | — |
| 2005-04-22 | $16.28 | $16.28 | 207,900 | — | — |
| 2005-04-21 | $16.13 | $16.13 | 65,800 | — | — |
| 2005-04-20 | $15.11 | $15.11 | 73,800 | — | — |
| 2005-04-19 | $15.84 | $15.84 | 81,400 | — | — |
| 2005-04-18 | $15.42 | $15.42 | 155,000 | — | — |
| 2005-04-15 | $15.00 | $15.00 | 252,500 | — | — |
| 2005-04-14 | $15.33 | $15.33 | 212,200 | — | — |
| 2005-04-13 | $16.50 | $16.50 | 159,800 | — | — |
| 2005-04-12 | $17.52 | $17.52 | 105,600 | — | — |
| 2005-04-11 | $17.43 | $17.43 | 89,900 | — | — |
| 2005-04-08 | $17.35 | $17.35 | 107,400 | — | — |
| 2005-04-07 | $17.88 | $17.88 | 181,000 | — | — |
| 2005-04-06 | $17.56 | $17.56 | 69,400 | — | — |
| 2005-04-05 | $17.66 | $17.66 | 115,600 | — | — |
| 2005-04-04 | $17.46 | $17.46 | 122,700 | — | — |
| 2005-04-01 | $17.13 | $17.13 | 77,600 | — | — |
| 2005-03-31 | $17.12 | $17.12 | 115,100 | — | — |
| 2005-03-30 | $17.52 | $17.52 | 129,400 | — | — |
| 2005-03-29 | $16.91 | $16.91 | 126,200 | — | — |
| 2005-03-28 | $17.54 | $17.54 | 141,000 | — | — |
| 2005-03-24 | $16.75 | $16.75 | 51,500 | — | — |
| 2005-03-23 | $17.22 | $17.22 | 118,500 | — | — |
| 2005-03-22 | $16.65 | $16.65 | 73,000 | — | — |
| 2005-03-21 | $16.86 | $16.86 | 89,400 | — | — |
| 2005-03-18 | $16.92 | $16.92 | 131,400 | — | — |
| 2005-03-17 | $17.07 | $17.07 | 129,300 | — | — |
| 2005-03-16 | $16.64 | $16.64 | 91,600 | — | — |
| 2005-03-15 | $16.56 | $16.56 | 84,900 | — | — |
| 2005-03-14 | $17.24 | $17.24 | 106,900 | — | — |
| 2005-03-11 | $17.06 | $17.06 | 131,100 | — | — |
| 2005-03-10 | $17.42 | $17.42 | 124,600 | — | — |
| 2005-03-09 | $17.40 | $17.40 | 108,800 | — | — |
| 2005-03-08 | $17.38 | $17.38 | 214,600 | — | — |
| 2005-03-07 | $17.84 | $17.84 | 134,600 | — | — |
| 2005-03-04 | $18.39 | $18.39 | 230,600 | — | — |
| 2005-03-03 | $17.94 | $17.94 | 268,600 | — | — |
| 2005-03-02 | $17.30 | $17.30 | 116,400 | — | — |
| 2005-03-01 | $17.29 | $17.29 | 180,400 | — | — |
| 2005-02-28 | $16.84 | $16.84 | 123,400 | — | — |
| 2005-02-25 | $16.86 | $16.86 | 70,100 | — | — |
| 2005-02-24 | $16.95 | $16.95 | 61,000 | — | — |
| 2005-02-23 | $16.89 | $16.89 | 109,800 | — | — |
| 2005-02-22 | $16.54 | $16.54 | 126,700 | — | — |
| 2005-02-18 | $16.59 | $16.59 | 90,800 | — | — |
| 2005-02-17 | $16.60 | $16.60 | 99,600 | — | — |
| 2005-02-16 | $17.30 | $17.30 | 75,600 | — | — |
| 2005-02-15 | $17.05 | $17.05 | 104,600 | — | — |
| 2005-02-14 | $17.09 | $17.09 | 116,900 | — | — |
| 2005-02-11 | $17.40 | $17.40 | 308,800 | — | — |
| 2005-02-10 | $16.46 | $16.46 | 725,800 | — | — |
| 2005-02-09 | $17.50 | $17.50 | 132,800 | — | — |
| 2005-02-08 | $18.47 | $18.47 | 79,800 | — | — |
| 2005-02-07 | $18.12 | $18.12 | 136,900 | — | — |
| 2005-02-04 | $18.05 | $18.05 | 154,300 | — | — |
| 2005-02-03 | $17.72 | $17.72 | 134,800 | — | — |
| 2005-02-02 | $17.06 | $17.06 | 241,400 | — | — |
| 2005-02-01 | $17.31 | $17.31 | 313,100 | — | — |
| 2005-01-31 | $18.23 | $18.23 | 167,800 | — | — |
| 2005-01-28 | $17.78 | $17.78 | 106,800 | — | — |
| 2005-01-27 | $17.67 | $17.67 | 94,100 | — | — |
| 2005-01-26 | $17.87 | $17.87 | 99,900 | — | — |
| 2005-01-25 | $17.47 | $17.47 | 110,200 | — | — |
| 2005-01-24 | $17.21 | $17.21 | 128,700 | — | — |
| 2005-01-21 | $17.57 | $17.57 | 136,300 | — | — |
| 2005-01-20 | $17.69 | $17.69 | 251,500 | — | — |
| 2005-01-19 | $17.76 | $17.76 | 121,700 | — | — |
| 2005-01-18 | $18.22 | $18.22 | 179,600 | — | — |
| 2005-01-14 | $18.19 | $18.19 | 136,500 | — | — |
| 2005-01-13 | $18.08 | $18.08 | 182,000 | — | — |
| 2005-01-12 | $18.41 | $18.41 | 214,000 | — | — |
| 2005-01-11 | $17.75 | $17.75 | 144,200 | — | — |
| 2005-01-10 | $18.18 | $18.18 | 421,100 | — | — |
| 2005-01-07 | $18.14 | $18.14 | 187,600 | — | — |
| 2005-01-06 | $18.40 | $18.40 | 143,100 | — | — |
| 2005-01-05 | $17.90 | $17.90 | 424,900 | — | — |
| 2005-01-04 | $18.44 | $18.44 | 344,400 | — | — |
| 2005-01-03 | $19.05 | $19.05 | 352,400 | — | — |