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
- 1992-02-19 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 | $14.47 | $38.20 | 120,700 | — | — |
| 2005-12-29 | $14.45 | $38.15 | 133,500 | — | — |
| 2005-12-28 | $14.49 | $38.25 | 117,000 | — | — |
| 2005-12-27 | $14.42 | $38.07 | 137,900 | — | — |
| 2005-12-23 | $14.34 | $37.86 | 59,000 | — | — |
| 2005-12-22 | $14.24 | $37.59 | 93,700 | — | — |
| 2005-12-21 | $14.17 | $37.41 | 70,700 | — | — |
| 2005-12-20 | $14.23 | $37.57 | 121,600 | — | — |
| 2005-12-19 | $14.21 | $37.51 | 108,700 | — | — |
| 2005-12-16 | $14.28 | $37.70 | 54,300 | — | — |
| 2005-12-15 | $14.28 | $37.70 | 66,300 | — | — |
| 2005-12-14 | $14.26 | $37.65 | 77,000 | — | — |
| 2005-12-13 | $14.26 | $37.65 | 118,300 | — | — |
| 2005-12-12 | $14.52 | $38.14 | 72,700 | — | — |
| 2005-12-09 | $14.54 | $38.20 | 61,200 | — | — |
| 2005-12-08 | $14.65 | $38.48 | 72,800 | — | — |
| 2005-12-07 | $14.65 | $38.48 | 46,400 | — | — |
| 2005-12-06 | $14.55 | $38.22 | 40,400 | — | — |
| 2005-12-05 | $14.60 | $38.35 | 54,600 | — | — |
| 2005-12-02 | $14.66 | $38.51 | 52,900 | — | — |
| 2005-12-01 | $14.59 | $38.33 | 53,700 | — | — |
| 2005-11-30 | $14.57 | $38.27 | 117,300 | — | — |
| 2005-11-29 | $14.53 | $38.17 | 82,700 | — | — |
| 2005-11-28 | $14.52 | $38.14 | 66,400 | — | — |
| 2005-11-25 | $14.44 | $37.93 | 52,000 | — | — |
| 2005-11-23 | $14.50 | $38.09 | 58,600 | — | — |
| 2005-11-22 | $14.44 | $37.93 | 62,900 | — | — |
| 2005-11-21 | $14.43 | $37.91 | 128,900 | — | — |
| 2005-11-18 | $14.52 | $38.14 | 88,300 | — | — |
| 2005-11-17 | $14.55 | $38.22 | 53,800 | — | — |
| 2005-11-16 | $14.50 | $38.09 | 105,400 | — | — |
| 2005-11-15 | $14.42 | $37.88 | 88,900 | — | — |
| 2005-11-14 | $14.38 | $37.78 | 204,600 | — | — |
| 2005-11-11 | $14.39 | $37.80 | 129,800 | — | — |
| 2005-11-10 | $14.44 | $37.93 | 182,700 | — | — |
| 2005-11-09 | $14.63 | $38.24 | 165,800 | — | — |
| 2005-11-08 | $14.67 | $38.35 | 120,100 | — | — |
| 2005-11-07 | $14.65 | $38.30 | 166,700 | — | — |
| 2005-11-04 | $14.64 | $38.27 | 131,800 | — | — |
| 2005-11-03 | $14.62 | $38.22 | 81,500 | — | — |
| 2005-11-02 | $14.58 | $38.11 | 129,200 | — | — |
| 2005-11-01 | $14.55 | $38.03 | 208,100 | — | — |
| 2005-10-31 | $14.61 | $38.19 | 182,800 | — | — |
| 2005-10-28 | $14.48 | $37.85 | 44,300 | — | — |
| 2005-10-27 | $14.43 | $37.72 | 33,400 | — | — |
| 2005-10-26 | $14.38 | $37.59 | 34,500 | — | — |
| 2005-10-25 | $14.47 | $37.82 | 54,100 | — | — |
| 2005-10-24 | $14.47 | $37.82 | 39,300 | — | — |
| 2005-10-21 | $14.50 | $37.90 | 24,700 | — | — |
| 2005-10-20 | $14.37 | $37.56 | 37,600 | — | — |
| 2005-10-19 | $14.43 | $37.72 | 55,000 | — | — |
| 2005-10-18 | $14.39 | $37.62 | 68,600 | — | — |
| 2005-10-17 | $14.37 | $37.56 | 84,600 | — | — |
| 2005-10-14 | $14.36 | $37.54 | 40,800 | — | — |
| 2005-10-13 | $14.43 | $37.72 | 55,100 | — | — |
| 2005-10-12 | $14.59 | $38.14 | 76,600 | — | — |
| 2005-10-11 | $14.82 | $38.55 | 15,600 | — | — |
| 2005-10-10 | $14.75 | $38.37 | 8,700 | — | — |
| 2005-10-07 | $14.81 | $38.53 | 8,600 | — | — |
| 2005-10-06 | $14.77 | $38.42 | 23,200 | — | — |
| 2005-10-05 | $14.84 | $38.60 | 16,900 | — | — |
| 2005-10-04 | $14.84 | $38.60 | 18,300 | — | — |
| 2005-10-03 | $14.85 | $38.63 | 20,900 | — | — |
| 2005-09-30 | $14.91 | $38.79 | 22,000 | — | — |
| 2005-09-29 | $14.81 | $38.53 | 35,800 | — | — |
| 2005-09-28 | $14.90 | $38.76 | 19,100 | — | — |
| 2005-09-27 | $14.80 | $38.50 | 31,200 | — | — |
| 2005-09-26 | $14.89 | $38.73 | 36,100 | — | — |
| 2005-09-23 | $14.96 | $38.92 | 37,900 | — | — |
| 2005-09-22 | $15.02 | $39.07 | 19,300 | — | — |
| 2005-09-21 | $15.07 | $39.20 | 12,200 | — | — |
| 2005-09-20 | $15.01 | $39.05 | 15,000 | — | — |
| 2005-09-19 | $15.06 | $39.18 | 30,300 | — | — |
| 2005-09-16 | $15.08 | $39.23 | 29,100 | — | — |
| 2005-09-15 | $15.05 | $39.15 | 35,800 | — | — |
| 2005-09-14 | $15.09 | $39.25 | 35,200 | — | — |
| 2005-09-13 | $15.13 | $39.36 | 33,400 | — | — |
| 2005-09-12 | $15.19 | $39.51 | 12,900 | — | — |
| 2005-09-09 | $15.16 | $39.44 | 19,800 | — | — |
| 2005-09-08 | $15.12 | $39.33 | 25,300 | — | — |
| 2005-09-07 | $15.16 | $39.44 | 18,400 | — | — |
| 2005-09-06 | $15.16 | $39.44 | 31,300 | — | — |
| 2005-09-02 | $15.18 | $39.49 | 40,500 | — | — |
| 2005-09-01 | $15.18 | $39.49 | 40,200 | — | — |
| 2005-08-31 | $15.11 | $39.31 | 24,000 | — | — |
| 2005-08-30 | $15.08 | $39.23 | 27,000 | — | — |
| 2005-08-29 | $15.06 | $39.18 | 34,200 | — | — |
| 2005-08-26 | $15.04 | $39.12 | 26,300 | — | — |
| 2005-08-25 | $15.12 | $39.33 | 27,100 | — | — |
| 2005-08-24 | $15.08 | $39.23 | 12,300 | — | — |
| 2005-08-23 | $15.06 | $39.18 | 30,700 | — | — |
| 2005-08-22 | $15.00 | $39.02 | 11,400 | — | — |
| 2005-08-19 | $14.99 | $38.99 | 21,600 | — | — |
| 2005-08-18 | $15.00 | $39.02 | 13,200 | — | — |
| 2005-08-17 | $15.02 | $39.07 | 17,600 | — | — |
| 2005-08-16 | $14.98 | $38.97 | 17,700 | — | — |
| 2005-08-15 | $15.00 | $39.02 | 13,300 | — | — |
| 2005-08-12 | $14.98 | $38.97 | 9,300 | — | — |
| 2005-08-11 | $14.96 | $38.92 | 18,700 | — | — |
| 2005-08-10 | $15.01 | $38.86 | 19,700 | — | — |
| 2005-08-09 | $14.96 | $38.73 | 23,300 | — | — |
| 2005-08-08 | $14.99 | $38.81 | 21,200 | — | — |
| 2005-08-05 | $15.02 | $38.88 | 39,200 | — | — |
| 2005-08-04 | $15.02 | $38.88 | 52,300 | — | — |
| 2005-08-03 | $15.10 | $39.09 | 18,300 | — | — |
| 2005-08-02 | $15.08 | $39.04 | 18,300 | — | — |
| 2005-08-01 | $15.02 | $38.88 | 24,300 | — | — |
| 2005-07-29 | $15.03 | $38.91 | 32,500 | — | — |
| 2005-07-28 | $15.11 | $39.12 | 14,500 | — | — |
| 2005-07-27 | $15.02 | $38.88 | 41,800 | — | — |
| 2005-07-26 | $15.00 | $38.83 | 26,700 | — | — |
| 2005-07-25 | $14.95 | $38.70 | 13,100 | — | — |
| 2005-07-22 | $14.98 | $38.78 | 11,900 | — | — |
| 2005-07-21 | $14.92 | $38.63 | 17,900 | — | — |
| 2005-07-20 | $14.97 | $38.75 | 17,800 | — | — |
| 2005-07-19 | $14.98 | $38.78 | 13,700 | — | — |
| 2005-07-18 | $14.97 | $38.75 | 65,100 | — | — |
| 2005-07-15 | $15.00 | $38.83 | 26,700 | — | — |
| 2005-07-14 | $15.01 | $38.86 | 35,900 | — | — |
| 2005-07-13 | $15.02 | $38.88 | 32,300 | — | — |
| 2005-07-12 | $15.14 | $39.01 | 24,800 | — | — |
| 2005-07-11 | $15.12 | $38.96 | 20,000 | — | — |
| 2005-07-08 | $15.07 | $38.83 | 47,400 | — | — |
| 2005-07-07 | $15.04 | $38.75 | 26,900 | — | — |
| 2005-07-06 | $15.05 | $38.78 | 34,700 | — | — |
| 2005-07-05 | $15.01 | $38.67 | 48,300 | — | — |
| 2005-07-01 | $14.99 | $38.62 | 13,900 | — | — |
| 2005-06-30 | $15.03 | $38.73 | 50,400 | — | — |
| 2005-06-29 | $14.96 | $38.54 | 60,200 | — | — |
| 2005-06-28 | $14.99 | $38.62 | 16,400 | — | — |
| 2005-06-27 | $15.03 | $38.73 | 25,900 | — | — |
| 2005-06-24 | $15.01 | $38.67 | 27,000 | — | — |
| 2005-06-23 | $14.95 | $38.52 | 29,500 | — | — |
| 2005-06-22 | $14.91 | $38.42 | 39,300 | — | — |
| 2005-06-21 | $14.84 | $38.24 | 63,400 | — | — |
| 2005-06-20 | $14.84 | $38.24 | 49,600 | — | — |
| 2005-06-17 | $14.85 | $38.26 | 59,100 | — | — |
| 2005-06-16 | $14.84 | $38.24 | 30,700 | — | — |
| 2005-06-15 | $14.85 | $38.26 | 32,100 | — | — |
| 2005-06-14 | $14.85 | $38.26 | 36,800 | — | — |
| 2005-06-13 | $14.90 | $38.39 | 33,200 | — | — |
| 2005-06-10 | $15.09 | $38.69 | 40,600 | — | — |
| 2005-06-09 | $15.08 | $38.67 | 44,700 | — | — |
| 2005-06-08 | $15.08 | $38.67 | 21,300 | — | — |
| 2005-06-07 | $15.07 | $38.64 | 25,200 | — | — |
| 2005-06-06 | $15.04 | $38.57 | 54,600 | — | — |
| 2005-06-03 | $15.01 | $38.49 | 66,900 | — | — |
| 2005-06-02 | $15.02 | $38.51 | 48,600 | — | — |
| 2005-06-01 | $15.04 | $38.57 | 36,800 | — | — |
| 2005-05-31 | $15.00 | $38.46 | 36,300 | — | — |
| 2005-05-27 | $14.96 | $38.36 | 20,500 | — | — |
| 2005-05-26 | $15.01 | $38.49 | 59,800 | — | — |
| 2005-05-25 | $14.97 | $38.39 | 28,100 | — | — |
| 2005-05-24 | $15.00 | $38.46 | 22,200 | — | — |
| 2005-05-23 | $14.93 | $38.28 | 22,500 | — | — |
| 2005-05-20 | $14.93 | $38.28 | 11,300 | — | — |
| 2005-05-19 | $14.94 | $38.31 | 19,000 | — | — |
| 2005-05-18 | $15.00 | $38.46 | 17,100 | — | — |
| 2005-05-17 | $14.88 | $38.16 | 33,200 | — | — |
| 2005-05-16 | $14.89 | $38.18 | 54,100 | — | — |
| 2005-05-13 | $14.90 | $38.21 | 33,300 | — | — |
| 2005-05-12 | $14.88 | $38.16 | 30,400 | — | — |
| 2005-05-11 | $14.86 | $38.10 | 10,100 | — | — |
| 2005-05-10 | $14.90 | $38.00 | 24,600 | — | — |
| 2005-05-09 | $14.88 | $37.95 | 20,000 | — | — |
| 2005-05-06 | $14.80 | $37.75 | 19,500 | — | — |
| 2005-05-05 | $14.92 | $38.06 | 39,800 | — | — |
| 2005-05-04 | $14.82 | $37.80 | 46,600 | — | — |
| 2005-05-03 | $14.83 | $37.83 | 25,000 | — | — |
| 2005-05-02 | $14.75 | $37.62 | 34,000 | — | — |
| 2005-04-29 | $14.75 | $37.62 | 18,000 | — | — |
| 2005-04-28 | $14.73 | $37.57 | 17,400 | — | — |
| 2005-04-27 | $14.66 | $37.39 | 16,300 | — | — |
| 2005-04-26 | $14.63 | $37.32 | 37,900 | — | — |
| 2005-04-25 | $14.67 | $37.42 | 18,800 | — | — |
| 2005-04-22 | $14.61 | $37.26 | 20,400 | — | — |
| 2005-04-21 | $14.62 | $37.29 | 22,300 | — | — |
| 2005-04-20 | $14.60 | $37.24 | 19,000 | — | — |
| 2005-04-19 | $14.65 | $37.37 | 37,900 | — | — |
| 2005-04-18 | $14.60 | $37.24 | 36,700 | — | — |
| 2005-04-15 | $14.60 | $37.24 | 30,700 | — | — |
| 2005-04-14 | $14.51 | $37.01 | 29,800 | — | — |
| 2005-04-13 | $14.53 | $37.06 | 33,600 | — | — |
| 2005-04-12 | $14.61 | $37.06 | 41,900 | — | — |
| 2005-04-11 | $14.48 | $36.73 | 106,700 | — | — |
| 2005-04-08 | $14.57 | $36.96 | 14,200 | — | — |
| 2005-04-07 | $14.62 | $37.09 | 23,900 | — | — |
| 2005-04-06 | $14.72 | $37.34 | 29,400 | — | — |
| 2005-04-05 | $14.60 | $37.04 | 25,600 | — | — |
| 2005-04-04 | $14.62 | $37.09 | 33,200 | — | — |
| 2005-04-01 | $14.65 | $37.16 | 36,300 | — | — |
| 2005-03-31 | $14.57 | $36.96 | 50,500 | — | — |
| 2005-03-30 | $14.36 | $36.43 | 45,200 | — | — |
| 2005-03-29 | $14.30 | $36.28 | 68,300 | — | — |
| 2005-03-28 | $14.38 | $36.48 | 59,300 | — | — |
| 2005-03-24 | $14.40 | $36.53 | 27,200 | — | — |
| 2005-03-23 | $14.41 | $36.56 | 35,700 | — | — |
| 2005-03-22 | $14.66 | $37.19 | 22,400 | — | — |
| 2005-03-21 | $14.67 | $37.22 | 50,500 | — | — |
| 2005-03-18 | $14.77 | $37.47 | 21,100 | — | — |
| 2005-03-17 | $14.82 | $37.60 | 23,300 | — | — |
| 2005-03-16 | $14.80 | $37.55 | 37,500 | — | — |
| 2005-03-15 | $14.87 | $37.72 | 43,800 | — | — |
| 2005-03-14 | $14.96 | $37.95 | 30,300 | — | — |
| 2005-03-11 | $15.00 | $38.05 | 25,300 | — | — |
| 2005-03-10 | $15.10 | $38.10 | 45,800 | — | — |
| 2005-03-09 | $15.12 | $38.15 | 33,700 | — | — |
| 2005-03-08 | $15.23 | $38.42 | 26,300 | — | — |
| 2005-03-07 | $15.28 | $38.55 | 28,400 | — | — |
| 2005-03-04 | $15.29 | $38.58 | 36,900 | — | — |
| 2005-03-03 | $15.31 | $38.63 | 28,100 | — | — |
| 2005-03-02 | $15.24 | $38.45 | 31,500 | — | — |
| 2005-03-01 | $15.24 | $38.45 | 25,700 | — | — |
| 2005-02-28 | $15.25 | $38.47 | 35,700 | — | — |
| 2005-02-25 | $15.24 | $38.45 | 31,800 | — | — |
| 2005-02-24 | $15.22 | $38.40 | 46,800 | — | — |
| 2005-02-23 | $15.07 | $38.02 | 48,400 | — | — |
| 2005-02-22 | $15.02 | $37.89 | 41,200 | — | — |
| 2005-02-18 | $15.06 | $37.99 | 60,000 | — | — |
| 2005-02-17 | $15.13 | $38.17 | 45,100 | — | — |
| 2005-02-16 | $15.26 | $38.50 | 23,800 | — | — |
| 2005-02-15 | $15.29 | $38.58 | 73,500 | — | — |
| 2005-02-14 | $15.27 | $38.52 | 16,400 | — | — |
| 2005-02-11 | $15.25 | $38.47 | 32,000 | — | — |
| 2005-02-10 | $15.28 | $38.34 | 79,400 | — | — |
| 2005-02-09 | $15.31 | $38.42 | 58,800 | — | — |
| 2005-02-08 | $15.33 | $38.47 | 206,700 | — | — |
| 2005-02-07 | $15.30 | $38.39 | 27,500 | — | — |
| 2005-02-04 | $15.31 | $38.42 | 21,700 | — | — |
| 2005-02-03 | $15.20 | $38.14 | 32,900 | — | — |
| 2005-02-02 | $15.19 | $38.11 | 40,000 | — | — |
| 2005-02-01 | $15.13 | $37.96 | 45,900 | — | — |
| 2005-01-31 | $15.10 | $37.89 | 48,400 | — | — |
| 2005-01-28 | $15.02 | $37.69 | 43,400 | — | — |
| 2005-01-27 | $14.99 | $37.61 | 20,500 | — | — |
| 2005-01-26 | $14.99 | $37.61 | 47,300 | — | — |
| 2005-01-25 | $14.99 | $37.61 | 24,200 | — | — |
| 2005-01-24 | $14.95 | $37.51 | 41,800 | — | — |
| 2005-01-21 | $14.95 | $37.51 | 37,200 | — | — |
| 2005-01-20 | $14.93 | $37.46 | 44,800 | — | — |
| 2005-01-19 | $14.96 | $37.54 | 30,600 | — | — |
| 2005-01-18 | $14.95 | $37.51 | 75,000 | — | — |
| 2005-01-14 | $14.87 | $37.31 | 97,700 | — | — |
| 2005-01-13 | $14.92 | $37.44 | 123,100 | — | — |
| 2005-01-12 | $14.87 | $37.31 | 61,500 | — | — |
| 2005-01-11 | $14.96 | $37.33 | 53,100 | — | — |
| 2005-01-10 | $14.94 | $37.28 | 44,900 | — | — |
| 2005-01-07 | $14.95 | $37.30 | 55,600 | — | — |
| 2005-01-06 | $14.93 | $37.25 | 27,900 | — | — |
| 2005-01-05 | $14.93 | $37.25 | 36,600 | — | — |
| 2005-01-04 | $14.90 | $37.18 | 17,000 | — | — |
| 2005-01-03 | $14.98 | $37.38 | 39,000 | — | — |