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
- 1992-06-03 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 | $14.54 | $37.42 | 46,800 | — | — |
| 2005-12-29 | $14.45 | $37.19 | 67,700 | — | — |
| 2005-12-28 | $14.22 | $36.59 | 60,700 | — | — |
| 2005-12-27 | $14.19 | $36.52 | 100,400 | — | — |
| 2005-12-23 | $13.92 | $35.82 | 21,200 | — | — |
| 2005-12-22 | $13.89 | $35.74 | 56,700 | — | — |
| 2005-12-21 | $13.82 | $35.56 | 38,700 | — | — |
| 2005-12-20 | $13.88 | $35.72 | 58,400 | — | — |
| 2005-12-19 | $13.82 | $35.56 | 28,100 | — | — |
| 2005-12-16 | $13.84 | $35.62 | 32,300 | — | — |
| 2005-12-15 | $13.85 | $35.64 | 32,700 | — | — |
| 2005-12-14 | $13.84 | $35.62 | 21,700 | — | — |
| 2005-12-13 | $13.86 | $35.67 | 59,300 | — | — |
| 2005-12-12 | $14.13 | $36.18 | 19,900 | — | — |
| 2005-12-09 | $14.12 | $36.15 | 28,400 | — | — |
| 2005-12-08 | $14.15 | $36.23 | 21,700 | — | — |
| 2005-12-07 | $14.13 | $36.18 | 16,400 | — | — |
| 2005-12-06 | $14.15 | $36.23 | 27,800 | — | — |
| 2005-12-05 | $14.10 | $36.10 | 15,200 | — | — |
| 2005-12-02 | $14.12 | $36.15 | 25,500 | — | — |
| 2005-12-01 | $14.10 | $36.10 | 33,500 | — | — |
| 2005-11-30 | $14.11 | $36.13 | 20,200 | — | — |
| 2005-11-29 | $14.07 | $36.02 | 25,400 | — | — |
| 2005-11-28 | $14.13 | $36.18 | 34,400 | — | — |
| 2005-11-25 | $14.16 | $36.25 | 4,200 | — | — |
| 2005-11-23 | $14.10 | $36.10 | 18,600 | — | — |
| 2005-11-22 | $14.13 | $36.18 | 22,800 | — | — |
| 2005-11-21 | $14.21 | $36.38 | 8,500 | — | — |
| 2005-11-18 | $14.11 | $36.13 | 7,900 | — | — |
| 2005-11-17 | $14.16 | $36.25 | 33,000 | — | — |
| 2005-11-16 | $14.10 | $36.10 | 28,000 | — | — |
| 2005-11-15 | $14.17 | $36.28 | 17,000 | — | — |
| 2005-11-14 | $14.14 | $36.20 | 21,100 | — | — |
| 2005-11-11 | $14.28 | $36.56 | 25,900 | — | — |
| 2005-11-10 | $14.38 | $36.82 | 14,600 | — | — |
| 2005-11-09 | $14.42 | $36.73 | 31,600 | — | — |
| 2005-11-08 | $14.41 | $36.71 | 14,800 | — | — |
| 2005-11-07 | $14.38 | $36.63 | 3,600 | — | — |
| 2005-11-04 | $14.38 | $36.63 | 43,600 | — | — |
| 2005-11-03 | $14.41 | $36.71 | 17,900 | — | — |
| 2005-11-02 | $14.44 | $36.79 | 25,200 | — | — |
| 2005-11-01 | $14.36 | $36.58 | 26,800 | — | — |
| 2005-10-31 | $14.35 | $36.56 | 15,200 | — | — |
| 2005-10-28 | $14.32 | $36.48 | 8,800 | — | — |
| 2005-10-27 | $14.28 | $36.38 | 6,100 | — | — |
| 2005-10-26 | $14.26 | $36.33 | 18,300 | — | — |
| 2005-10-25 | $14.35 | $36.56 | 25,900 | — | — |
| 2005-10-24 | $14.27 | $36.35 | 6,900 | — | — |
| 2005-10-21 | $14.26 | $36.33 | 9,200 | — | — |
| 2005-10-20 | $14.16 | $36.07 | 67,700 | — | — |
| 2005-10-19 | $14.22 | $36.23 | 16,300 | — | — |
| 2005-10-18 | $14.25 | $36.30 | 22,000 | — | — |
| 2005-10-17 | $14.19 | $36.15 | 24,500 | — | — |
| 2005-10-14 | $14.18 | $36.12 | 11,500 | — | — |
| 2005-10-13 | $14.33 | $36.51 | 14,200 | — | — |
| 2005-10-12 | $14.46 | $36.84 | 20,600 | — | — |
| 2005-10-11 | $14.56 | $36.91 | 9,300 | — | — |
| 2005-10-10 | $14.50 | $36.76 | 13,100 | — | — |
| 2005-10-07 | $14.56 | $36.91 | 15,500 | — | — |
| 2005-10-06 | $14.60 | $37.01 | 19,500 | — | — |
| 2005-10-05 | $14.61 | $37.03 | 44,200 | — | — |
| 2005-10-04 | $14.56 | $36.91 | 24,200 | — | — |
| 2005-10-03 | $14.58 | $36.96 | 22,900 | — | — |
| 2005-09-30 | $14.58 | $36.96 | 12,100 | — | — |
| 2005-09-29 | $14.63 | $37.09 | 22,600 | — | — |
| 2005-09-28 | $14.58 | $36.96 | 33,800 | — | — |
| 2005-09-27 | $14.54 | $36.86 | 35,400 | — | — |
| 2005-09-26 | $14.58 | $36.96 | 33,300 | — | — |
| 2005-09-23 | $14.60 | $37.01 | 60,300 | — | — |
| 2005-09-22 | $14.65 | $37.14 | 89,500 | — | — |
| 2005-09-21 | $14.83 | $37.59 | 8,700 | — | — |
| 2005-09-20 | $14.78 | $37.47 | 10,300 | — | — |
| 2005-09-19 | $14.81 | $37.54 | 14,600 | — | — |
| 2005-09-16 | $14.84 | $37.62 | 18,600 | — | — |
| 2005-09-15 | $14.86 | $37.67 | 31,700 | — | — |
| 2005-09-14 | $14.92 | $37.82 | 20,600 | — | — |
| 2005-09-13 | $14.99 | $38.00 | 22,000 | — | — |
| 2005-09-12 | $15.07 | $38.02 | 10,200 | — | — |
| 2005-09-09 | $15.03 | $37.92 | 7,700 | — | — |
| 2005-09-08 | $15.09 | $38.07 | 20,300 | — | — |
| 2005-09-07 | $15.12 | $38.14 | 15,200 | — | — |
| 2005-09-06 | $15.11 | $38.12 | 22,600 | — | — |
| 2005-09-02 | $15.07 | $38.02 | 18,600 | — | — |
| 2005-09-01 | $15.06 | $37.99 | 25,000 | — | — |
| 2005-08-31 | $14.96 | $37.74 | 19,900 | — | — |
| 2005-08-30 | $14.96 | $37.74 | 14,100 | — | — |
| 2005-08-29 | $14.99 | $37.82 | 13,200 | — | — |
| 2005-08-26 | $14.97 | $37.77 | 6,400 | — | — |
| 2005-08-25 | $14.98 | $37.79 | 7,000 | — | — |
| 2005-08-24 | $14.97 | $37.77 | 9,100 | — | — |
| 2005-08-23 | $14.98 | $37.79 | 13,600 | — | — |
| 2005-08-22 | $14.96 | $37.74 | 7,600 | — | — |
| 2005-08-19 | $14.97 | $37.77 | 19,100 | — | — |
| 2005-08-18 | $14.96 | $37.74 | 6,000 | — | — |
| 2005-08-17 | $14.90 | $37.59 | 10,600 | — | — |
| 2005-08-16 | $14.95 | $37.72 | 14,800 | — | — |
| 2005-08-15 | $14.96 | $37.74 | 9,200 | — | — |
| 2005-08-12 | $15.04 | $37.94 | 5,700 | — | — |
| 2005-08-11 | $14.97 | $37.77 | 4,700 | — | — |
| 2005-08-10 | $15.07 | $37.83 | 10,500 | — | — |
| 2005-08-09 | $15.03 | $37.73 | 19,900 | — | — |
| 2005-08-08 | $15.05 | $37.78 | 12,800 | — | — |
| 2005-08-05 | $15.15 | $38.03 | 6,600 | — | — |
| 2005-08-04 | $15.23 | $38.23 | 22,000 | — | — |
| 2005-08-03 | $15.18 | $38.11 | 16,600 | — | — |
| 2005-08-02 | $15.14 | $38.01 | 22,100 | — | — |
| 2005-08-01 | $15.16 | $38.06 | 6,200 | — | — |
| 2005-07-29 | $15.15 | $38.03 | 19,600 | — | — |
| 2005-07-28 | $15.11 | $37.93 | 25,000 | — | — |
| 2005-07-27 | $14.99 | $37.63 | 13,100 | — | — |
| 2005-07-26 | $15.09 | $37.88 | 11,200 | — | — |
| 2005-07-25 | $15.02 | $37.71 | 6,500 | — | — |
| 2005-07-22 | $15.00 | $37.66 | 5,100 | — | — |
| 2005-07-21 | $14.95 | $37.53 | 10,400 | — | — |
| 2005-07-20 | $14.99 | $37.63 | 8,900 | — | — |
| 2005-07-19 | $15.02 | $37.71 | 9,200 | — | — |
| 2005-07-18 | $14.98 | $37.61 | 12,400 | — | — |
| 2005-07-15 | $15.00 | $37.66 | 21,100 | — | — |
| 2005-07-14 | $15.07 | $37.83 | 26,700 | — | — |
| 2005-07-13 | $15.04 | $37.76 | 31,700 | — | — |
| 2005-07-12 | $15.15 | $37.85 | 14,500 | — | — |
| 2005-07-11 | $15.07 | $37.65 | 13,400 | — | — |
| 2005-07-08 | $15.09 | $37.70 | 19,200 | — | — |
| 2005-07-07 | $15.05 | $37.60 | 7,200 | — | — |
| 2005-07-06 | $14.97 | $37.40 | 11,400 | — | — |
| 2005-07-05 | $14.90 | $37.22 | 6,800 | — | — |
| 2005-07-01 | $14.91 | $37.25 | 9,000 | — | — |
| 2005-06-30 | $14.90 | $37.22 | 11,800 | — | — |
| 2005-06-29 | $14.92 | $37.27 | 19,300 | — | — |
| 2005-06-28 | $14.94 | $37.32 | 20,100 | — | — |
| 2005-06-27 | $14.90 | $37.22 | 22,000 | — | — |
| 2005-06-24 | $14.96 | $37.37 | 21,700 | — | — |
| 2005-06-23 | $14.90 | $37.22 | 13,600 | — | — |
| 2005-06-22 | $14.88 | $37.17 | 17,400 | — | — |
| 2005-06-21 | $14.85 | $37.10 | 17,900 | — | — |
| 2005-06-20 | $14.75 | $36.85 | 18,100 | — | — |
| 2005-06-17 | $14.72 | $36.77 | 9,800 | — | — |
| 2005-06-16 | $14.72 | $36.77 | 9,800 | — | — |
| 2005-06-15 | $14.72 | $36.77 | 16,100 | — | — |
| 2005-06-14 | $14.71 | $36.75 | 26,100 | — | — |
| 2005-06-13 | $14.72 | $36.77 | 13,700 | — | — |
| 2005-06-10 | $14.82 | $36.84 | 30,300 | — | — |
| 2005-06-09 | $14.85 | $36.91 | 43,400 | — | — |
| 2005-06-08 | $14.85 | $36.91 | 39,800 | — | — |
| 2005-06-07 | $14.94 | $37.14 | 24,800 | — | — |
| 2005-06-06 | $15.00 | $37.29 | 17,800 | — | — |
| 2005-06-03 | $15.00 | $37.29 | 28,600 | — | — |
| 2005-06-02 | $15.05 | $37.41 | 21,800 | — | — |
| 2005-06-01 | $15.10 | $37.53 | 14,200 | — | — |
| 2005-05-31 | $14.97 | $37.21 | 19,700 | — | — |
| 2005-05-27 | $14.94 | $37.14 | 4,000 | — | — |
| 2005-05-26 | $14.90 | $37.04 | 13,300 | — | — |
| 2005-05-25 | $14.94 | $37.14 | 9,500 | — | — |
| 2005-05-24 | $14.98 | $37.24 | 13,900 | — | — |
| 2005-05-23 | $14.95 | $37.16 | 18,900 | — | — |
| 2005-05-20 | $14.87 | $36.96 | 9,100 | — | — |
| 2005-05-19 | $14.94 | $37.14 | 19,600 | — | — |
| 2005-05-18 | $14.97 | $37.21 | 21,400 | — | — |
| 2005-05-17 | $14.89 | $37.01 | 26,900 | — | — |
| 2005-05-16 | $14.83 | $36.86 | 24,300 | — | — |
| 2005-05-13 | $14.77 | $36.71 | 31,400 | — | — |
| 2005-05-12 | $14.72 | $36.59 | 9,600 | — | — |
| 2005-05-11 | $14.70 | $36.54 | 8,300 | — | — |
| 2005-05-10 | $14.74 | $36.44 | 11,600 | — | — |
| 2005-05-09 | $14.69 | $36.32 | 15,500 | — | — |
| 2005-05-06 | $14.67 | $36.27 | 20,100 | — | — |
| 2005-05-05 | $14.72 | $36.39 | 33,800 | — | — |
| 2005-05-04 | $14.68 | $36.29 | 25,700 | — | — |
| 2005-05-03 | $14.70 | $36.34 | 16,400 | — | — |
| 2005-05-02 | $14.64 | $36.19 | 16,500 | — | — |
| 2005-04-29 | $14.63 | $36.17 | 5,700 | — | — |
| 2005-04-28 | $14.59 | $36.07 | 8,000 | — | — |
| 2005-04-27 | $14.56 | $35.99 | 8,100 | — | — |
| 2005-04-26 | $14.56 | $35.99 | 11,300 | — | — |
| 2005-04-25 | $14.56 | $35.99 | 11,300 | — | — |
| 2005-04-22 | $14.48 | $35.80 | 7,100 | — | — |
| 2005-04-21 | $14.50 | $35.85 | 6,700 | — | — |
| 2005-04-20 | $14.52 | $35.90 | 16,800 | — | — |
| 2005-04-19 | $14.58 | $36.04 | 13,400 | — | — |
| 2005-04-18 | $14.51 | $35.87 | 15,400 | — | — |
| 2005-04-15 | $14.49 | $35.82 | 10,700 | — | — |
| 2005-04-14 | $14.45 | $35.72 | 18,600 | — | — |
| 2005-04-13 | $14.51 | $35.87 | 12,300 | — | — |
| 2005-04-12 | $14.57 | $35.82 | 13,700 | — | — |
| 2005-04-11 | $14.53 | $35.72 | 21,100 | — | — |
| 2005-04-08 | $14.45 | $35.53 | 30,100 | — | — |
| 2005-04-07 | $14.48 | $35.60 | 19,400 | — | — |
| 2005-04-06 | $14.60 | $35.90 | 16,000 | — | — |
| 2005-04-05 | $14.55 | $35.77 | 9,700 | — | — |
| 2005-04-04 | $14.49 | $35.63 | 10,500 | — | — |
| 2005-04-01 | $14.55 | $35.77 | 15,600 | — | — |
| 2005-03-31 | $14.45 | $35.53 | 10,200 | — | — |
| 2005-03-30 | $14.37 | $35.33 | 35,100 | — | — |
| 2005-03-29 | $14.29 | $35.13 | 13,200 | — | — |
| 2005-03-28 | $14.22 | $34.96 | 33,400 | — | — |
| 2005-03-24 | $14.35 | $35.28 | 16,100 | — | — |
| 2005-03-23 | $14.23 | $34.99 | 22,500 | — | — |
| 2005-03-22 | $14.49 | $35.63 | 16,600 | — | — |
| 2005-03-21 | $14.62 | $35.94 | 18,300 | — | — |
| 2005-03-18 | $14.63 | $35.97 | 3,000 | — | — |
| 2005-03-17 | $14.76 | $36.29 | 8,800 | — | — |
| 2005-03-16 | $14.65 | $36.02 | 30,100 | — | — |
| 2005-03-15 | $14.70 | $36.14 | 12,900 | — | — |
| 2005-03-14 | $14.79 | $36.36 | 13,700 | — | — |
| 2005-03-11 | $14.92 | $36.68 | 17,200 | — | — |
| 2005-03-10 | $14.95 | $36.55 | 21,400 | — | — |
| 2005-03-09 | $15.01 | $36.70 | 29,600 | — | — |
| 2005-03-08 | $15.15 | $37.04 | 23,600 | — | — |
| 2005-03-07 | $15.17 | $37.09 | 14,400 | — | — |
| 2005-03-04 | $15.18 | $37.11 | 15,300 | — | — |
| 2005-03-03 | $15.14 | $37.01 | 9,000 | — | — |
| 2005-03-02 | $15.14 | $37.01 | 12,700 | — | — |
| 2005-03-01 | $15.10 | $36.92 | 27,800 | — | — |
| 2005-02-28 | $15.15 | $37.04 | 16,800 | — | — |
| 2005-02-25 | $15.15 | $37.04 | 21,400 | — | — |
| 2005-02-24 | $15.03 | $36.75 | 24,400 | — | — |
| 2005-02-23 | $15.01 | $36.70 | 16,200 | — | — |
| 2005-02-22 | $15.01 | $36.70 | 21,700 | — | — |
| 2005-02-18 | $15.11 | $36.94 | 22,600 | — | — |
| 2005-02-17 | $15.19 | $37.14 | 9,300 | — | — |
| 2005-02-16 | $15.28 | $37.36 | 12,600 | — | — |
| 2005-02-15 | $15.34 | $37.50 | 25,000 | — | — |
| 2005-02-14 | $15.35 | $37.53 | 25,900 | — | — |
| 2005-02-11 | $15.37 | $37.58 | 17,000 | — | — |
| 2005-02-10 | $15.50 | $37.69 | 15,700 | — | — |
| 2005-02-09 | $15.44 | $37.54 | 21,700 | — | — |
| 2005-02-08 | $15.32 | $37.25 | 15,000 | — | — |
| 2005-02-07 | $15.25 | $37.08 | 8,900 | — | — |
| 2005-02-04 | $15.24 | $37.06 | 14,400 | — | — |
| 2005-02-03 | $15.12 | $36.76 | 9,000 | — | — |
| 2005-02-02 | $15.10 | $36.72 | 37,400 | — | — |
| 2005-02-01 | $15.05 | $36.59 | 17,900 | — | — |
| 2005-01-31 | $14.98 | $36.42 | 36,500 | — | — |
| 2005-01-28 | $14.97 | $36.40 | 15,900 | — | — |
| 2005-01-27 | $14.91 | $36.25 | 49,000 | — | — |
| 2005-01-26 | $14.91 | $36.25 | 28,000 | — | — |
| 2005-01-25 | $14.92 | $36.28 | 40,500 | — | — |
| 2005-01-24 | $14.94 | $36.33 | 31,400 | — | — |
| 2005-01-21 | $14.97 | $36.40 | 24,800 | — | — |
| 2005-01-20 | $14.98 | $36.42 | 26,300 | — | — |
| 2005-01-19 | $14.95 | $36.35 | 27,200 | — | — |
| 2005-01-18 | $14.95 | $36.35 | 14,000 | — | — |
| 2005-01-14 | $14.89 | $36.21 | 20,300 | — | — |
| 2005-01-13 | $14.82 | $36.04 | 19,800 | — | — |
| 2005-01-12 | $14.79 | $35.96 | 26,100 | — | — |
| 2005-01-11 | $14.97 | $36.20 | 20,200 | — | — |
| 2005-01-10 | $14.93 | $36.10 | 16,600 | — | — |
| 2005-01-07 | $14.86 | $35.93 | 5,400 | — | — |
| 2005-01-06 | $14.89 | $36.00 | 11,000 | — | — |
| 2005-01-05 | $14.86 | $35.93 | 12,700 | — | — |
| 2005-01-04 | $14.72 | $35.59 | 16,200 | — | — |
| 2005-01-03 | $14.75 | $35.67 | 16,400 | — | — |