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
- 1993-06-10 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 | $14.85 | $31.16 | 42,600 | — | — |
| 2005-12-29 | $14.89 | $31.25 | 40,600 | — | — |
| 2005-12-28 | $14.69 | $30.83 | 58,100 | — | — |
| 2005-12-27 | $14.64 | $30.72 | 57,300 | — | — |
| 2005-12-23 | $14.45 | $30.32 | 29,300 | — | — |
| 2005-12-22 | $14.43 | $30.28 | 39,300 | — | — |
| 2005-12-21 | $14.43 | $30.28 | 58,000 | — | — |
| 2005-12-20 | $14.48 | $30.39 | 36,700 | — | — |
| 2005-12-19 | $14.42 | $30.26 | 61,200 | — | — |
| 2005-12-16 | $14.39 | $30.20 | 41,900 | — | — |
| 2005-12-15 | $14.43 | $30.28 | 51,600 | — | — |
| 2005-12-14 | $14.55 | $30.53 | 58,400 | — | — |
| 2005-12-13 | $14.58 | $30.60 | 70,600 | — | — |
| 2005-12-12 | $15.04 | $31.41 | 49,000 | — | — |
| 2005-12-09 | $15.01 | $31.34 | 33,300 | — | — |
| 2005-12-08 | $14.98 | $31.28 | 22,400 | — | — |
| 2005-12-07 | $15.01 | $31.34 | 17,800 | — | — |
| 2005-12-06 | $15.02 | $31.36 | 26,800 | — | — |
| 2005-12-05 | $14.93 | $31.18 | 30,900 | — | — |
| 2005-12-02 | $14.90 | $31.11 | 32,400 | — | — |
| 2005-12-01 | $14.79 | $30.88 | 54,200 | — | — |
| 2005-11-30 | $14.80 | $30.91 | 57,200 | — | — |
| 2005-11-29 | $14.75 | $30.80 | 25,600 | — | — |
| 2005-11-28 | $14.64 | $30.57 | 56,000 | — | — |
| 2005-11-25 | $14.80 | $30.91 | 7,900 | — | — |
| 2005-11-23 | $14.75 | $30.80 | 13,300 | — | — |
| 2005-11-22 | $14.75 | $30.80 | 8,000 | — | — |
| 2005-11-21 | $14.76 | $30.82 | 31,200 | — | — |
| 2005-11-18 | $14.75 | $30.80 | 29,400 | — | — |
| 2005-11-17 | $14.73 | $30.76 | 20,900 | — | — |
| 2005-11-16 | $14.67 | $30.63 | 52,000 | — | — |
| 2005-11-15 | $14.65 | $30.59 | 43,400 | — | — |
| 2005-11-14 | $14.71 | $30.72 | 17,200 | — | — |
| 2005-11-11 | $14.74 | $30.78 | 30,500 | — | — |
| 2005-11-10 | $14.77 | $30.84 | 21,900 | — | — |
| 2005-11-09 | $14.90 | $30.95 | 16,000 | — | — |
| 2005-11-08 | $14.83 | $30.80 | 29,200 | — | — |
| 2005-11-07 | $14.80 | $30.74 | 40,800 | — | — |
| 2005-11-04 | $15.00 | $31.15 | 30,200 | — | — |
| 2005-11-03 | $14.82 | $30.78 | 28,700 | — | — |
| 2005-11-02 | $14.89 | $30.93 | 14,800 | — | — |
| 2005-11-01 | $14.91 | $30.97 | 20,000 | — | — |
| 2005-10-31 | $14.81 | $30.76 | 48,100 | — | — |
| 2005-10-28 | $14.98 | $31.11 | 25,300 | — | — |
| 2005-10-27 | $14.77 | $30.68 | 11,100 | — | — |
| 2005-10-26 | $14.71 | $30.55 | 28,500 | — | — |
| 2005-10-25 | $14.76 | $30.66 | 14,200 | — | — |
| 2005-10-24 | $14.79 | $30.72 | 16,300 | — | — |
| 2005-10-21 | $14.80 | $30.74 | 11,600 | — | — |
| 2005-10-20 | $14.72 | $30.57 | 23,600 | — | — |
| 2005-10-19 | $14.77 | $30.68 | 49,700 | — | — |
| 2005-10-18 | $14.83 | $30.80 | 39,300 | — | — |
| 2005-10-17 | $14.85 | $30.84 | 14,500 | — | — |
| 2005-10-14 | $14.84 | $30.82 | 11,600 | — | — |
| 2005-10-13 | $14.85 | $30.84 | 34,700 | — | — |
| 2005-10-12 | $14.98 | $31.11 | 27,400 | — | — |
| 2005-10-11 | $15.10 | $31.20 | 38,800 | — | — |
| 2005-10-10 | $15.15 | $31.30 | 24,500 | — | — |
| 2005-10-07 | $15.14 | $31.28 | 18,400 | — | — |
| 2005-10-06 | $15.16 | $31.32 | 24,000 | — | — |
| 2005-10-05 | $15.12 | $31.24 | 33,400 | — | — |
| 2005-10-04 | $15.15 | $31.30 | 50,800 | — | — |
| 2005-10-03 | $15.10 | $31.20 | 64,700 | — | — |
| 2005-09-30 | $15.06 | $31.11 | 28,100 | — | — |
| 2005-09-29 | $15.07 | $31.13 | 22,200 | — | — |
| 2005-09-28 | $15.09 | $31.18 | 25,300 | — | — |
| 2005-09-27 | $15.10 | $31.20 | 90,200 | — | — |
| 2005-09-26 | $15.20 | $31.40 | 70,800 | — | — |
| 2005-09-23 | $15.30 | $31.61 | 80,200 | — | — |
| 2005-09-22 | $15.19 | $31.38 | 120,600 | — | — |
| 2005-09-21 | $15.57 | $32.17 | 19,600 | — | — |
| 2005-09-20 | $15.55 | $32.13 | 40,200 | — | — |
| 2005-09-19 | $15.65 | $32.33 | 22,200 | — | — |
| 2005-09-16 | $15.61 | $32.25 | 23,900 | — | — |
| 2005-09-15 | $15.60 | $32.23 | 23,200 | — | — |
| 2005-09-14 | $15.69 | $32.42 | 26,000 | — | — |
| 2005-09-13 | $15.71 | $32.46 | 45,300 | — | — |
| 2005-09-12 | $15.82 | $32.68 | 13,500 | — | — |
| 2005-09-09 | $15.81 | $32.66 | 20,400 | — | — |
| 2005-09-08 | $15.81 | $32.66 | 33,000 | — | — |
| 2005-09-07 | $15.81 | $32.66 | 30,100 | — | — |
| 2005-09-06 | $15.65 | $32.33 | 37,600 | — | — |
| 2005-09-02 | $15.48 | $31.98 | 23,800 | — | — |
| 2005-09-01 | $15.41 | $31.84 | 18,800 | — | — |
| 2005-08-31 | $15.39 | $31.80 | 28,300 | — | — |
| 2005-08-30 | $15.32 | $31.65 | 39,800 | — | — |
| 2005-08-29 | $15.26 | $31.53 | 37,900 | — | — |
| 2005-08-26 | $15.27 | $31.55 | 45,100 | — | — |
| 2005-08-25 | $15.24 | $31.49 | 15,000 | — | — |
| 2005-08-24 | $15.27 | $31.55 | 22,900 | — | — |
| 2005-08-23 | $15.30 | $31.61 | 15,100 | — | — |
| 2005-08-22 | $15.27 | $31.55 | 35,300 | — | — |
| 2005-08-19 | $15.32 | $31.65 | 12,900 | — | — |
| 2005-08-18 | $15.45 | $31.92 | 11,400 | — | — |
| 2005-08-17 | $15.43 | $31.88 | 20,800 | — | — |
| 2005-08-16 | $15.38 | $31.77 | 7,700 | — | — |
| 2005-08-15 | $15.40 | $31.82 | 34,500 | — | — |
| 2005-08-12 | $15.31 | $31.63 | 38,800 | — | — |
| 2005-08-11 | $15.36 | $31.73 | 9,800 | — | — |
| 2005-08-10 | $15.48 | $31.83 | 15,200 | — | — |
| 2005-08-09 | $15.56 | $31.99 | 34,500 | — | — |
| 2005-08-08 | $15.59 | $32.05 | 46,100 | — | — |
| 2005-08-05 | $15.63 | $32.14 | 18,500 | — | — |
| 2005-08-04 | $15.83 | $32.55 | 26,600 | — | — |
| 2005-08-03 | $15.76 | $32.40 | 35,100 | — | — |
| 2005-08-02 | $15.71 | $32.30 | 10,000 | — | — |
| 2005-08-01 | $15.66 | $32.20 | 5,300 | — | — |
| 2005-07-29 | $15.75 | $32.38 | 5,500 | — | — |
| 2005-07-28 | $15.69 | $32.26 | 17,400 | — | — |
| 2005-07-27 | $15.62 | $32.12 | 7,200 | — | — |
| 2005-07-26 | $15.62 | $32.12 | 4,500 | — | — |
| 2005-07-25 | $15.62 | $32.12 | 3,000 | — | — |
| 2005-07-22 | $15.54 | $31.95 | 6,100 | — | — |
| 2005-07-21 | $15.59 | $32.05 | 2,500 | — | — |
| 2005-07-20 | $15.57 | $32.01 | 9,700 | — | — |
| 2005-07-19 | $15.52 | $31.91 | 5,300 | — | — |
| 2005-07-18 | $15.62 | $32.12 | 9,100 | — | — |
| 2005-07-15 | $15.59 | $32.05 | 6,500 | — | — |
| 2005-07-14 | $15.54 | $31.95 | 5,900 | — | — |
| 2005-07-13 | $15.55 | $31.97 | 12,000 | — | — |
| 2005-07-12 | $15.53 | $31.78 | 7,900 | — | — |
| 2005-07-11 | $15.50 | $31.72 | 1,800 | — | — |
| 2005-07-08 | $15.51 | $31.74 | 11,500 | — | — |
| 2005-07-07 | $15.46 | $31.64 | 5,500 | — | — |
| 2005-07-06 | $15.42 | $31.55 | 6,900 | — | — |
| 2005-07-05 | $15.40 | $31.51 | 8,500 | — | — |
| 2005-07-01 | $15.44 | $31.59 | 9,800 | — | — |
| 2005-06-30 | $15.33 | $31.37 | 2,500 | — | — |
| 2005-06-29 | $15.29 | $31.29 | 5,800 | — | — |
| 2005-06-28 | $15.28 | $31.27 | 6,200 | — | — |
| 2005-06-27 | $15.30 | $31.31 | 2,800 | — | — |
| 2005-06-24 | $15.26 | $31.23 | 10,700 | — | — |
| 2005-06-23 | $15.21 | $31.12 | 6,800 | — | — |
| 2005-06-22 | $15.19 | $31.08 | 4,500 | — | — |
| 2005-06-21 | $15.21 | $31.12 | 12,500 | — | — |
| 2005-06-20 | $15.13 | $30.96 | 5,200 | — | — |
| 2005-06-17 | $15.12 | $30.94 | 5,600 | — | — |
| 2005-06-16 | $15.11 | $30.92 | 4,000 | — | — |
| 2005-06-15 | $15.09 | $30.88 | 14,300 | — | — |
| 2005-06-14 | $15.15 | $31.00 | 3,900 | — | — |
| 2005-06-13 | $15.22 | $31.14 | 11,300 | — | — |
| 2005-06-10 | $15.33 | $31.22 | 6,700 | — | — |
| 2005-06-09 | $15.34 | $31.24 | 12,700 | — | — |
| 2005-06-08 | $15.46 | $31.48 | 2,100 | — | — |
| 2005-06-07 | $15.40 | $31.36 | 19,800 | — | — |
| 2005-06-06 | $15.39 | $31.34 | 19,200 | — | — |
| 2005-06-03 | $15.51 | $31.59 | 7,300 | — | — |
| 2005-06-02 | $15.51 | $31.59 | 14,000 | — | — |
| 2005-06-01 | $15.55 | $31.67 | 20,300 | — | — |
| 2005-05-31 | $15.60 | $31.77 | 2,300 | — | — |
| 2005-05-27 | $15.57 | $31.71 | 7,600 | — | — |
| 2005-05-26 | $15.54 | $31.65 | 5,900 | — | — |
| 2005-05-25 | $15.62 | $31.81 | 21,400 | — | — |
| 2005-05-24 | $15.54 | $31.65 | 3,000 | — | — |
| 2005-05-23 | $15.55 | $31.67 | 8,800 | — | — |
| 2005-05-20 | $15.50 | $31.56 | 1,900 | — | — |
| 2005-05-19 | $15.60 | $31.77 | 6,400 | — | — |
| 2005-05-18 | $15.48 | $31.52 | 12,100 | — | — |
| 2005-05-17 | $15.45 | $31.46 | 15,000 | — | — |
| 2005-05-16 | $15.38 | $31.32 | 16,100 | — | — |
| 2005-05-13 | $15.36 | $31.28 | 4,100 | — | — |
| 2005-05-12 | $15.35 | $31.26 | 10,700 | — | — |
| 2005-05-11 | $15.40 | $31.36 | 17,300 | — | — |
| 2005-05-10 | $15.39 | $31.18 | 15,600 | — | — |
| 2005-05-09 | $15.20 | $30.79 | 14,600 | — | — |
| 2005-05-06 | $15.10 | $30.59 | 6,600 | — | — |
| 2005-05-05 | $15.04 | $30.47 | 5,900 | — | — |
| 2005-05-04 | $15.00 | $30.39 | 7,600 | — | — |
| 2005-05-03 | $15.01 | $30.41 | 4,000 | — | — |
| 2005-05-02 | $15.02 | $30.43 | 7,400 | — | — |
| 2005-04-29 | $14.96 | $30.30 | 2,800 | — | — |
| 2005-04-28 | $14.94 | $30.26 | 3,000 | — | — |
| 2005-04-27 | $14.82 | $30.02 | 5,900 | — | — |
| 2005-04-26 | $14.83 | $30.04 | 13,200 | — | — |
| 2005-04-25 | $14.84 | $30.06 | 4,100 | — | — |
| 2005-04-22 | $14.82 | $30.02 | 4,200 | — | — |
| 2005-04-21 | $14.81 | $30.00 | 4,800 | — | — |
| 2005-04-20 | $14.89 | $30.16 | 7,900 | — | — |
| 2005-04-19 | $15.04 | $30.47 | 10,000 | — | — |
| 2005-04-18 | $14.95 | $30.28 | 0 | — | — |
| 2005-04-15 | $14.95 | $30.28 | 2,600 | — | — |
| 2005-04-14 | $14.82 | $30.02 | 5,400 | — | — |
| 2005-04-13 | $14.83 | $30.04 | 5,700 | — | — |
| 2005-04-12 | $14.96 | $30.14 | 6,300 | — | — |
| 2005-04-11 | $15.08 | $30.38 | 5,800 | — | — |
| 2005-04-08 | $14.92 | $30.06 | 9,700 | — | — |
| 2005-04-07 | $14.75 | $29.72 | 4,800 | — | — |
| 2005-04-06 | $14.75 | $29.72 | 3,100 | — | — |
| 2005-04-05 | $14.70 | $29.62 | 10,000 | — | — |
| 2005-04-04 | $14.64 | $29.50 | 11,900 | — | — |
| 2005-04-01 | $14.76 | $29.74 | 5,300 | — | — |
| 2005-03-31 | $14.56 | $29.33 | 11,300 | — | — |
| 2005-03-30 | $14.58 | $29.37 | 11,700 | — | — |
| 2005-03-29 | $14.57 | $29.35 | 3,300 | — | — |
| 2005-03-28 | $14.55 | $29.31 | 18,500 | — | — |
| 2005-03-24 | $14.77 | $29.76 | 8,800 | — | — |
| 2005-03-23 | $14.88 | $29.98 | 7,900 | — | — |
| 2005-03-22 | $15.02 | $30.26 | 12,200 | — | — |
| 2005-03-21 | $15.06 | $30.34 | 6,200 | — | — |
| 2005-03-18 | $15.06 | $30.34 | 6,800 | — | — |
| 2005-03-17 | $15.11 | $30.44 | 5,200 | — | — |
| 2005-03-16 | $15.03 | $30.28 | 7,700 | — | — |
| 2005-03-15 | $15.08 | $30.38 | 9,500 | — | — |
| 2005-03-14 | $15.00 | $30.22 | 5,400 | — | — |
| 2005-03-11 | $15.00 | $30.22 | 10,000 | — | — |
| 2005-03-10 | $15.05 | $30.16 | 13,300 | — | — |
| 2005-03-09 | $15.08 | $30.22 | 14,200 | — | — |
| 2005-03-08 | $15.08 | $30.22 | 15,100 | — | — |
| 2005-03-07 | $15.10 | $30.26 | 12,900 | — | — |
| 2005-03-04 | $15.06 | $30.18 | 10,200 | — | — |
| 2005-03-03 | $15.02 | $30.10 | 12,800 | — | — |
| 2005-03-02 | $15.00 | $30.06 | 1,900 | — | — |
| 2005-03-01 | $15.01 | $30.08 | 9,000 | — | — |
| 2005-02-28 | $14.95 | $29.96 | 16,400 | — | — |
| 2005-02-25 | $15.02 | $30.10 | 8,800 | — | — |
| 2005-02-24 | $14.98 | $30.02 | 3,800 | — | — |
| 2005-02-23 | $14.98 | $30.02 | 4,200 | — | — |
| 2005-02-22 | $14.91 | $29.88 | 15,300 | — | — |
| 2005-02-18 | $14.95 | $29.96 | 7,000 | — | — |
| 2005-02-17 | $15.14 | $30.34 | 8,100 | — | — |
| 2005-02-16 | $15.25 | $30.56 | 4,900 | — | — |
| 2005-02-15 | $15.30 | $30.66 | 8,800 | — | — |
| 2005-02-14 | $15.32 | $30.70 | 4,400 | — | — |
| 2005-02-11 | $15.24 | $30.54 | 10,000 | — | — |
| 2005-02-10 | $15.40 | $30.70 | 3,800 | — | — |
| 2005-02-09 | $15.43 | $30.76 | 7,800 | — | — |
| 2005-02-08 | $15.46 | $30.82 | 27,800 | — | — |
| 2005-02-07 | $15.42 | $30.74 | 20,800 | — | — |
| 2005-02-04 | $15.46 | $30.82 | 22,200 | — | — |
| 2005-02-03 | $15.40 | $30.70 | 6,100 | — | — |
| 2005-02-02 | $15.48 | $30.86 | 3,000 | — | — |
| 2005-02-01 | $15.38 | $30.66 | 5,000 | — | — |
| 2005-01-31 | $15.32 | $30.54 | 6,900 | — | — |
| 2005-01-28 | $15.24 | $30.38 | 5,500 | — | — |
| 2005-01-27 | $15.28 | $30.46 | 9,800 | — | — |
| 2005-01-26 | $15.25 | $30.40 | 8,200 | — | — |
| 2005-01-25 | $15.25 | $30.40 | 4,200 | — | — |
| 2005-01-24 | $15.40 | $30.70 | 12,200 | — | — |
| 2005-01-21 | $15.29 | $30.48 | 18,400 | — | — |
| 2005-01-20 | $15.26 | $30.42 | 4,700 | — | — |
| 2005-01-19 | $15.24 | $30.38 | 5,900 | — | — |
| 2005-01-18 | $15.26 | $30.42 | 32,800 | — | — |
| 2005-01-14 | $15.00 | $29.90 | 9,800 | — | — |
| 2005-01-13 | $14.99 | $29.88 | 10,900 | — | — |
| 2005-01-12 | $15.01 | $29.92 | 3,400 | — | — |
| 2005-01-11 | $15.08 | $29.90 | 5,200 | — | — |
| 2005-01-10 | $15.05 | $29.84 | 3,800 | — | — |
| 2005-01-07 | $14.97 | $29.68 | 21,300 | — | — |
| 2005-01-06 | $14.98 | $29.70 | 12,400 | — | — |
| 2005-01-05 | $14.98 | $29.70 | 12,700 | — | — |
| 2005-01-04 | $14.88 | $29.50 | 1,100 | — | — |
| 2005-01-03 | $14.84 | $29.42 | 6,900 | — | — |