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
- 1991-11-21 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 | $14.04 | $37.20 | 119,700 | — | — |
| 2005-12-29 | $13.95 | $36.96 | 96,800 | — | — |
| 2005-12-28 | $13.88 | $36.77 | 137,400 | — | — |
| 2005-12-27 | $13.84 | $36.67 | 140,900 | — | — |
| 2005-12-23 | $13.79 | $36.53 | 60,200 | — | — |
| 2005-12-22 | $13.72 | $36.35 | 47,200 | — | — |
| 2005-12-21 | $13.67 | $36.22 | 86,500 | — | — |
| 2005-12-20 | $13.68 | $36.24 | 68,500 | — | — |
| 2005-12-19 | $13.63 | $36.11 | 77,600 | — | — |
| 2005-12-16 | $13.59 | $36.00 | 51,600 | — | — |
| 2005-12-15 | $13.68 | $36.24 | 65,000 | — | — |
| 2005-12-14 | $13.68 | $36.24 | 76,800 | — | — |
| 2005-12-13 | $13.63 | $36.11 | 86,700 | — | — |
| 2005-12-12 | $13.92 | $36.05 | 60,100 | — | — |
| 2005-12-09 | $13.88 | $35.95 | 60,300 | — | — |
| 2005-12-08 | $13.93 | $36.08 | 72,400 | — | — |
| 2005-12-07 | $13.94 | $36.10 | 70,900 | — | — |
| 2005-12-06 | $14.02 | $36.31 | 48,900 | — | — |
| 2005-12-05 | $13.95 | $36.13 | 43,600 | — | — |
| 2005-12-02 | $14.01 | $36.28 | 41,300 | — | — |
| 2005-12-01 | $13.97 | $36.18 | 50,000 | — | — |
| 2005-11-30 | $13.95 | $36.13 | 49,400 | — | — |
| 2005-11-29 | $13.95 | $36.13 | 59,700 | — | — |
| 2005-11-28 | $13.94 | $36.10 | 48,300 | — | — |
| 2005-11-25 | $13.89 | $35.97 | 16,800 | — | — |
| 2005-11-23 | $13.85 | $35.87 | 44,800 | — | — |
| 2005-11-22 | $13.82 | $35.79 | 57,400 | — | — |
| 2005-11-21 | $13.82 | $35.79 | 40,100 | — | — |
| 2005-11-18 | $13.84 | $35.84 | 53,900 | — | — |
| 2005-11-17 | $13.89 | $35.97 | 35,400 | — | — |
| 2005-11-16 | $13.84 | $35.84 | 54,300 | — | — |
| 2005-11-15 | $13.80 | $35.74 | 64,100 | — | — |
| 2005-11-14 | $13.82 | $35.79 | 49,700 | — | — |
| 2005-11-11 | $13.89 | $35.97 | 60,100 | — | — |
| 2005-11-10 | $13.91 | $36.02 | 60,200 | — | — |
| 2005-11-09 | $14.03 | $36.15 | 60,700 | — | — |
| 2005-11-08 | $14.04 | $36.18 | 43,000 | — | — |
| 2005-11-07 | $14.03 | $36.15 | 26,800 | — | — |
| 2005-11-04 | $14.01 | $36.10 | 40,400 | — | — |
| 2005-11-03 | $14.04 | $36.18 | 34,300 | — | — |
| 2005-11-02 | $14.01 | $36.10 | 37,700 | — | — |
| 2005-11-01 | $14.06 | $36.23 | 102,600 | — | — |
| 2005-10-31 | $14.02 | $36.13 | 27,600 | — | — |
| 2005-10-28 | $13.99 | $36.05 | 23,600 | — | — |
| 2005-10-27 | $13.96 | $35.97 | 29,600 | — | — |
| 2005-10-26 | $13.90 | $35.82 | 58,700 | — | — |
| 2005-10-25 | $13.95 | $35.95 | 36,800 | — | — |
| 2005-10-24 | $14.02 | $36.13 | 35,800 | — | — |
| 2005-10-21 | $14.00 | $36.08 | 47,300 | — | — |
| 2005-10-20 | $13.90 | $35.82 | 14,900 | — | — |
| 2005-10-19 | $13.85 | $35.69 | 86,300 | — | — |
| 2005-10-18 | $13.80 | $35.56 | 71,600 | — | — |
| 2005-10-17 | $13.90 | $35.82 | 44,000 | — | — |
| 2005-10-14 | $14.01 | $36.10 | 49,200 | — | — |
| 2005-10-13 | $14.03 | $36.15 | 39,500 | — | — |
| 2005-10-12 | $14.10 | $36.33 | 37,000 | — | — |
| 2005-10-11 | $14.26 | $36.57 | 35,500 | — | — |
| 2005-10-10 | $14.24 | $36.51 | 51,700 | — | — |
| 2005-10-07 | $14.26 | $36.57 | 36,000 | — | — |
| 2005-10-06 | $14.31 | $36.69 | 27,900 | — | — |
| 2005-10-05 | $14.35 | $36.80 | 19,700 | — | — |
| 2005-10-04 | $14.33 | $36.75 | 30,400 | — | — |
| 2005-10-03 | $14.37 | $36.85 | 48,200 | — | — |
| 2005-09-30 | $14.37 | $36.85 | 32,000 | — | — |
| 2005-09-29 | $14.35 | $36.80 | 58,100 | — | — |
| 2005-09-28 | $14.33 | $36.75 | 51,400 | — | — |
| 2005-09-27 | $14.27 | $36.59 | 58,600 | — | — |
| 2005-09-26 | $14.33 | $36.75 | 37,400 | — | — |
| 2005-09-23 | $14.28 | $36.62 | 64,700 | — | — |
| 2005-09-22 | $14.36 | $36.82 | 53,000 | — | — |
| 2005-09-21 | $14.42 | $36.98 | 29,200 | — | — |
| 2005-09-20 | $14.36 | $36.82 | 41,600 | — | — |
| 2005-09-19 | $14.38 | $36.87 | 63,200 | — | — |
| 2005-09-16 | $14.39 | $36.90 | 47,700 | — | — |
| 2005-09-15 | $14.45 | $37.05 | 114,500 | — | — |
| 2005-09-14 | $14.57 | $37.36 | 59,800 | — | — |
| 2005-09-13 | $14.72 | $37.75 | 32,000 | — | — |
| 2005-09-12 | $14.82 | $37.82 | 47,200 | — | — |
| 2005-09-09 | $14.72 | $37.57 | 33,900 | — | — |
| 2005-09-08 | $14.76 | $37.67 | 37,000 | — | — |
| 2005-09-07 | $14.71 | $37.54 | 40,800 | — | — |
| 2005-09-06 | $14.71 | $37.54 | 71,600 | — | — |
| 2005-09-02 | $14.65 | $37.39 | 36,800 | — | — |
| 2005-09-01 | $14.55 | $37.13 | 87,700 | — | — |
| 2005-08-31 | $14.47 | $36.93 | 45,300 | — | — |
| 2005-08-30 | $14.47 | $36.93 | 56,100 | — | — |
| 2005-08-29 | $14.47 | $36.93 | 41,700 | — | — |
| 2005-08-26 | $14.45 | $36.88 | 38,300 | — | — |
| 2005-08-25 | $14.52 | $37.06 | 16,600 | — | — |
| 2005-08-24 | $14.49 | $36.98 | 41,300 | — | — |
| 2005-08-23 | $14.47 | $36.93 | 44,700 | — | — |
| 2005-08-22 | $14.43 | $36.83 | 36,200 | — | — |
| 2005-08-19 | $14.40 | $36.75 | 35,900 | — | — |
| 2005-08-18 | $14.41 | $36.78 | 49,400 | — | — |
| 2005-08-17 | $14.32 | $36.55 | 49,200 | — | — |
| 2005-08-16 | $14.35 | $36.62 | 36,300 | — | — |
| 2005-08-15 | $14.31 | $36.52 | 37,300 | — | — |
| 2005-08-12 | $14.40 | $36.75 | 33,100 | — | — |
| 2005-08-11 | $14.34 | $36.60 | 37,200 | — | — |
| 2005-08-10 | $14.42 | $36.62 | 50,700 | — | — |
| 2005-08-09 | $14.34 | $36.42 | 37,800 | — | — |
| 2005-08-08 | $14.31 | $36.34 | 37,500 | — | — |
| 2005-08-05 | $14.34 | $36.42 | 85,000 | — | — |
| 2005-08-04 | $14.47 | $36.75 | 55,300 | — | — |
| 2005-08-03 | $14.45 | $36.70 | 47,900 | — | — |
| 2005-08-02 | $14.44 | $36.67 | 46,200 | — | — |
| 2005-08-01 | $14.39 | $36.55 | 70,700 | — | — |
| 2005-07-29 | $14.37 | $36.50 | 37,000 | — | — |
| 2005-07-28 | $14.40 | $36.57 | 71,800 | — | — |
| 2005-07-27 | $14.34 | $36.42 | 141,700 | — | — |
| 2005-07-26 | $14.42 | $36.62 | 77,300 | — | — |
| 2005-07-25 | $14.38 | $36.52 | 28,900 | — | — |
| 2005-07-22 | $14.46 | $36.72 | 16,400 | — | — |
| 2005-07-21 | $14.40 | $36.57 | 69,300 | — | — |
| 2005-07-20 | $14.45 | $36.70 | 55,400 | — | — |
| 2005-07-19 | $14.38 | $36.52 | 67,200 | — | — |
| 2005-07-18 | $14.31 | $36.34 | 45,000 | — | — |
| 2005-07-15 | $14.41 | $36.60 | 35,100 | — | — |
| 2005-07-14 | $14.38 | $36.52 | 40,300 | — | — |
| 2005-07-13 | $14.41 | $36.60 | 65,000 | — | — |
| 2005-07-12 | $14.49 | $36.62 | 34,200 | — | — |
| 2005-07-11 | $14.47 | $36.57 | 26,800 | — | — |
| 2005-07-08 | $14.42 | $36.45 | 22,500 | — | — |
| 2005-07-07 | $14.40 | $36.40 | 47,500 | — | — |
| 2005-07-06 | $14.43 | $36.47 | 52,100 | — | — |
| 2005-07-05 | $14.41 | $36.42 | 50,100 | — | — |
| 2005-07-01 | $14.46 | $36.55 | 79,100 | — | — |
| 2005-06-30 | $14.50 | $36.65 | 27,600 | — | — |
| 2005-06-29 | $14.48 | $36.60 | 30,900 | — | — |
| 2005-06-28 | $14.45 | $36.52 | 58,000 | — | — |
| 2005-06-27 | $14.37 | $36.32 | 39,500 | — | — |
| 2005-06-24 | $14.41 | $36.42 | 19,300 | — | — |
| 2005-06-23 | $14.35 | $36.27 | 25,800 | — | — |
| 2005-06-22 | $14.32 | $36.19 | 38,400 | — | — |
| 2005-06-21 | $14.26 | $36.04 | 61,800 | — | — |
| 2005-06-20 | $14.31 | $36.17 | 49,600 | — | — |
| 2005-06-17 | $14.31 | $36.17 | 50,500 | — | — |
| 2005-06-16 | $14.31 | $36.17 | 53,700 | — | — |
| 2005-06-15 | $14.29 | $36.12 | 43,600 | — | — |
| 2005-06-14 | $14.35 | $36.27 | 60,200 | — | — |
| 2005-06-13 | $14.36 | $36.29 | 45,100 | — | — |
| 2005-06-10 | $14.47 | $36.40 | 38,200 | — | — |
| 2005-06-09 | $14.50 | $36.47 | 29,000 | — | — |
| 2005-06-08 | $14.56 | $36.62 | 62,900 | — | — |
| 2005-06-07 | $14.52 | $36.52 | 64,600 | — | — |
| 2005-06-06 | $14.48 | $36.42 | 43,200 | — | — |
| 2005-06-03 | $14.46 | $36.37 | 49,600 | — | — |
| 2005-06-02 | $14.47 | $36.40 | 44,300 | — | — |
| 2005-06-01 | $14.44 | $36.32 | 67,800 | — | — |
| 2005-05-31 | $14.37 | $36.14 | 91,100 | — | — |
| 2005-05-27 | $14.33 | $36.04 | 39,800 | — | — |
| 2005-05-26 | $14.33 | $36.04 | 31,000 | — | — |
| 2005-05-25 | $14.30 | $35.97 | 40,500 | — | — |
| 2005-05-24 | $14.34 | $36.07 | 52,900 | — | — |
| 2005-05-23 | $14.31 | $35.99 | 42,600 | — | — |
| 2005-05-20 | $14.29 | $35.94 | 51,200 | — | — |
| 2005-05-19 | $14.39 | $36.19 | 69,100 | — | — |
| 2005-05-18 | $14.35 | $36.09 | 47,100 | — | — |
| 2005-05-17 | $14.32 | $36.02 | 80,400 | — | — |
| 2005-05-16 | $14.29 | $35.94 | 74,400 | — | — |
| 2005-05-13 | $14.22 | $35.77 | 97,900 | — | — |
| 2005-05-12 | $14.15 | $35.59 | 9,800 | — | — |
| 2005-05-11 | $14.16 | $35.62 | 24,800 | — | — |
| 2005-05-10 | $14.20 | $35.53 | 56,000 | — | — |
| 2005-05-09 | $14.18 | $35.48 | 31,200 | — | — |
| 2005-05-06 | $14.14 | $35.38 | 36,300 | — | — |
| 2005-05-05 | $14.24 | $35.63 | 21,600 | — | — |
| 2005-05-04 | $14.21 | $35.56 | 31,600 | — | — |
| 2005-05-03 | $14.16 | $35.43 | 22,100 | — | — |
| 2005-05-02 | $14.17 | $35.46 | 43,800 | — | — |
| 2005-04-29 | $14.15 | $35.41 | 36,100 | — | — |
| 2005-04-28 | $14.10 | $35.28 | 60,800 | — | — |
| 2005-04-27 | $14.02 | $35.08 | 48,600 | — | — |
| 2005-04-26 | $14.00 | $35.03 | 66,900 | — | — |
| 2005-04-25 | $14.03 | $35.11 | 48,900 | — | — |
| 2005-04-22 | $14.06 | $35.18 | 22,000 | — | — |
| 2005-04-21 | $14.00 | $35.03 | 32,800 | — | — |
| 2005-04-20 | $14.00 | $35.03 | 27,200 | — | — |
| 2005-04-19 | $14.02 | $35.08 | 34,400 | — | — |
| 2005-04-18 | $14.04 | $35.13 | 101,300 | — | — |
| 2005-04-15 | $14.12 | $35.33 | 35,500 | — | — |
| 2005-04-14 | $14.11 | $35.31 | 48,700 | — | — |
| 2005-04-13 | $14.08 | $35.23 | 26,500 | — | — |
| 2005-04-12 | $14.10 | $35.10 | 87,400 | — | — |
| 2005-04-11 | $13.91 | $34.63 | 45,000 | — | — |
| 2005-04-08 | $13.91 | $34.63 | 51,600 | — | — |
| 2005-04-07 | $13.93 | $34.68 | 39,600 | — | — |
| 2005-04-06 | $14.05 | $34.97 | 34,100 | — | — |
| 2005-04-05 | $13.90 | $34.60 | 35,800 | — | — |
| 2005-04-04 | $14.00 | $34.85 | 58,100 | — | — |
| 2005-04-01 | $14.23 | $35.42 | 119,000 | — | — |
| 2005-03-31 | $13.99 | $34.83 | 116,300 | — | — |
| 2005-03-30 | $13.82 | $34.40 | 198,800 | — | — |
| 2005-03-29 | $13.62 | $33.90 | 85,500 | — | — |
| 2005-03-28 | $13.64 | $33.95 | 134,000 | — | — |
| 2005-03-24 | $13.63 | $33.93 | 191,800 | — | — |
| 2005-03-23 | $13.64 | $33.95 | 177,700 | — | — |
| 2005-03-22 | $13.97 | $34.78 | 198,400 | — | — |
| 2005-03-21 | $14.17 | $35.27 | 296,500 | — | — |
| 2005-03-18 | $14.62 | $36.39 | 53,600 | — | — |
| 2005-03-17 | $14.56 | $36.24 | 50,400 | — | — |
| 2005-03-16 | $14.54 | $36.19 | 118,800 | — | — |
| 2005-03-15 | $14.73 | $36.67 | 65,100 | — | — |
| 2005-03-14 | $14.79 | $36.82 | 120,300 | — | — |
| 2005-03-11 | $14.84 | $36.94 | 104,800 | — | — |
| 2005-03-10 | $14.93 | $36.97 | 81,700 | — | — |
| 2005-03-09 | $14.93 | $36.97 | 367,300 | — | — |
| 2005-03-08 | $14.79 | $36.62 | 50,600 | — | — |
| 2005-03-07 | $14.79 | $36.62 | 32,100 | — | — |
| 2005-03-04 | $14.79 | $36.62 | 46,300 | — | — |
| 2005-03-03 | $14.71 | $36.43 | 54,300 | — | — |
| 2005-03-02 | $14.66 | $36.30 | 81,600 | — | — |
| 2005-03-01 | $14.71 | $36.43 | 70,600 | — | — |
| 2005-02-28 | $14.72 | $36.45 | 84,000 | — | — |
| 2005-02-25 | $14.83 | $36.72 | 67,500 | — | — |
| 2005-02-24 | $14.85 | $36.77 | 57,200 | — | — |
| 2005-02-23 | $14.86 | $36.80 | 46,400 | — | — |
| 2005-02-22 | $14.88 | $36.85 | 64,600 | — | — |
| 2005-02-18 | $14.98 | $37.10 | 42,900 | — | — |
| 2005-02-17 | $15.09 | $37.37 | 50,400 | — | — |
| 2005-02-16 | $15.08 | $37.34 | 31,500 | — | — |
| 2005-02-15 | $15.12 | $37.44 | 26,200 | — | — |
| 2005-02-14 | $15.09 | $37.37 | 24,800 | — | — |
| 2005-02-11 | $15.04 | $37.24 | 29,200 | — | — |
| 2005-02-10 | $15.09 | $37.17 | 56,100 | — | — |
| 2005-02-09 | $15.07 | $37.13 | 34,900 | — | — |
| 2005-02-08 | $14.99 | $36.93 | 37,900 | — | — |
| 2005-02-07 | $14.89 | $36.68 | 38,300 | — | — |
| 2005-02-04 | $14.87 | $36.63 | 32,300 | — | — |
| 2005-02-03 | $14.86 | $36.61 | 19,500 | — | — |
| 2005-02-02 | $14.77 | $36.39 | 43,500 | — | — |
| 2005-02-01 | $14.83 | $36.53 | 74,700 | — | — |
| 2005-01-31 | $14.72 | $36.26 | 52,600 | — | — |
| 2005-01-28 | $14.60 | $35.97 | 42,400 | — | — |
| 2005-01-27 | $14.52 | $35.77 | 33,800 | — | — |
| 2005-01-26 | $14.60 | $35.97 | 29,400 | — | — |
| 2005-01-25 | $14.53 | $35.79 | 52,200 | — | — |
| 2005-01-24 | $14.56 | $35.87 | 73,700 | — | — |
| 2005-01-21 | $14.55 | $35.84 | 35,000 | — | — |
| 2005-01-20 | $14.52 | $35.77 | 65,700 | — | — |
| 2005-01-19 | $14.57 | $35.89 | 59,900 | — | — |
| 2005-01-18 | $14.56 | $35.87 | 73,900 | — | — |
| 2005-01-14 | $14.52 | $35.77 | 72,700 | — | — |
| 2005-01-13 | $14.58 | $35.92 | 80,800 | — | — |
| 2005-01-12 | $14.58 | $35.92 | 73,100 | — | — |
| 2005-01-11 | $14.69 | $36.00 | 103,700 | — | — |
| 2005-01-10 | $14.68 | $35.97 | 70,200 | — | — |
| 2005-01-07 | $14.72 | $36.07 | 63,700 | — | — |
| 2005-01-06 | $14.72 | $36.07 | 52,800 | — | — |
| 2005-01-05 | $14.66 | $35.92 | 75,200 | — | — |
| 2005-01-04 | $14.67 | $35.95 | 80,600 | — | — |
| 2005-01-03 | $14.71 | $36.05 | 72,000 | — | — |