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
- 1992-05-13 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 | $14.75 | $37.15 | 28,200 | — | — |
| 2005-12-29 | $14.67 | $36.95 | 62,400 | — | — |
| 2005-12-28 | $14.58 | $36.72 | 29,500 | — | — |
| 2005-12-27 | $14.59 | $36.75 | 68,700 | — | — |
| 2005-12-23 | $14.42 | $36.32 | 21,600 | — | — |
| 2005-12-22 | $14.30 | $36.02 | 53,400 | — | — |
| 2005-12-21 | $14.31 | $36.04 | 44,300 | — | — |
| 2005-12-20 | $14.30 | $36.02 | 22,100 | — | — |
| 2005-12-19 | $14.35 | $36.14 | 19,600 | — | — |
| 2005-12-16 | $14.35 | $36.14 | 37,400 | — | — |
| 2005-12-15 | $14.34 | $36.12 | 40,100 | — | — |
| 2005-12-14 | $14.38 | $36.22 | 36,100 | — | — |
| 2005-12-13 | $14.37 | $36.19 | 24,700 | — | — |
| 2005-12-12 | $14.72 | $36.26 | 74,600 | — | — |
| 2005-12-09 | $14.81 | $36.48 | 36,900 | — | — |
| 2005-12-08 | $14.73 | $36.28 | 22,600 | — | — |
| 2005-12-07 | $14.80 | $36.45 | 10,200 | — | — |
| 2005-12-06 | $14.82 | $36.50 | 28,500 | — | — |
| 2005-12-05 | $14.77 | $36.38 | 13,100 | — | — |
| 2005-12-02 | $14.82 | $36.50 | 16,600 | — | — |
| 2005-12-01 | $14.82 | $36.50 | 24,000 | — | — |
| 2005-11-30 | $14.90 | $36.70 | 34,900 | — | — |
| 2005-11-29 | $14.70 | $36.21 | 25,000 | — | — |
| 2005-11-28 | $14.73 | $36.28 | 62,400 | — | — |
| 2005-11-25 | $14.68 | $36.16 | 14,500 | — | — |
| 2005-11-23 | $14.65 | $36.08 | 15,900 | — | — |
| 2005-11-22 | $14.60 | $35.96 | 35,200 | — | — |
| 2005-11-21 | $14.66 | $36.11 | 25,400 | — | — |
| 2005-11-18 | $14.62 | $36.01 | 14,200 | — | — |
| 2005-11-17 | $14.62 | $36.01 | 37,000 | — | — |
| 2005-11-16 | $14.62 | $36.01 | 17,800 | — | — |
| 2005-11-15 | $14.65 | $36.08 | 20,600 | — | — |
| 2005-11-14 | $14.70 | $36.21 | 22,400 | — | — |
| 2005-11-11 | $14.67 | $36.13 | 17,800 | — | — |
| 2005-11-10 | $14.74 | $36.31 | 15,300 | — | — |
| 2005-11-09 | $14.93 | $36.60 | 14,200 | — | — |
| 2005-11-08 | $15.02 | $36.82 | 16,300 | — | — |
| 2005-11-07 | $15.09 | $36.99 | 12,800 | — | — |
| 2005-11-04 | $15.10 | $37.02 | 24,100 | — | — |
| 2005-11-03 | $15.16 | $37.16 | 11,400 | — | — |
| 2005-11-02 | $15.16 | $37.16 | 22,700 | — | — |
| 2005-11-01 | $15.38 | $37.70 | 21,500 | — | — |
| 2005-10-31 | $15.57 | $38.17 | 6,400 | — | — |
| 2005-10-28 | $15.59 | $38.22 | 3,500 | — | — |
| 2005-10-27 | $15.49 | $37.97 | 3,500 | — | — |
| 2005-10-26 | $15.23 | $37.34 | 7,100 | — | — |
| 2005-10-25 | $15.36 | $37.65 | 400 | — | — |
| 2005-10-24 | $15.42 | $37.80 | 5,200 | — | — |
| 2005-10-21 | $15.40 | $37.75 | 7,400 | — | — |
| 2005-10-20 | $15.34 | $37.60 | 5,200 | — | — |
| 2005-10-19 | $15.35 | $37.63 | 2,300 | — | — |
| 2005-10-18 | $15.39 | $37.73 | 16,400 | — | — |
| 2005-10-17 | $15.58 | $38.19 | 3,800 | — | — |
| 2005-10-14 | $15.75 | $38.61 | 3,100 | — | — |
| 2005-10-13 | $15.70 | $38.49 | 2,600 | — | — |
| 2005-10-12 | $15.80 | $38.73 | 5,500 | — | — |
| 2005-10-11 | $15.90 | $38.80 | 2,300 | — | — |
| 2005-10-10 | $15.90 | $38.80 | 1,700 | — | — |
| 2005-10-07 | $15.84 | $38.66 | 7,200 | — | — |
| 2005-10-06 | $15.90 | $38.80 | 2,300 | — | — |
| 2005-10-05 | $15.87 | $38.73 | 1,700 | — | — |
| 2005-10-04 | $15.85 | $38.68 | 200 | — | — |
| 2005-10-03 | $15.79 | $38.54 | 5,600 | — | — |
| 2005-09-30 | $15.87 | $38.73 | 400 | — | — |
| 2005-09-29 | $15.81 | $38.58 | 5,500 | — | — |
| 2005-09-28 | $15.79 | $38.54 | 1,500 | — | — |
| 2005-09-27 | $15.76 | $38.46 | 5,700 | — | — |
| 2005-09-26 | $15.63 | $38.14 | 8,300 | — | — |
| 2005-09-23 | $15.65 | $38.19 | 7,000 | — | — |
| 2005-09-22 | $15.67 | $38.24 | 4,700 | — | — |
| 2005-09-21 | $15.76 | $38.46 | 1,200 | — | — |
| 2005-09-20 | $15.67 | $38.24 | 2,000 | — | — |
| 2005-09-19 | $15.67 | $38.24 | 7,400 | — | — |
| 2005-09-16 | $15.71 | $38.34 | 5,700 | — | — |
| 2005-09-15 | $15.77 | $38.49 | 2,100 | — | — |
| 2005-09-14 | $15.95 | $38.93 | 700 | — | — |
| 2005-09-13 | $15.89 | $38.78 | 21,500 | — | — |
| 2005-09-12 | $16.10 | $39.12 | 9,400 | — | — |
| 2005-09-09 | $16.13 | $39.19 | 4,900 | — | — |
| 2005-09-08 | $16.12 | $39.17 | 12,400 | — | — |
| 2005-09-07 | $16.20 | $39.36 | 900 | — | — |
| 2005-09-06 | $16.15 | $39.24 | 5,700 | — | — |
| 2005-09-02 | $16.19 | $39.34 | 10,600 | — | — |
| 2005-09-01 | $16.15 | $39.24 | 3,900 | — | — |
| 2005-08-31 | $16.05 | $39.00 | 4,700 | — | — |
| 2005-08-30 | $16.05 | $39.00 | 5,200 | — | — |
| 2005-08-29 | $16.15 | $39.24 | 5,400 | — | — |
| 2005-08-26 | $16.05 | $39.00 | 11,900 | — | — |
| 2005-08-25 | $16.00 | $38.88 | 2,700 | — | — |
| 2005-08-24 | $15.98 | $38.83 | 5,200 | — | — |
| 2005-08-23 | $15.90 | $38.63 | 5,000 | — | — |
| 2005-08-22 | $15.80 | $38.39 | 700 | — | — |
| 2005-08-19 | $15.84 | $38.49 | 6,700 | — | — |
| 2005-08-18 | $15.70 | $38.15 | 1,500 | — | — |
| 2005-08-17 | $15.68 | $38.10 | 3,100 | — | — |
| 2005-08-16 | $15.73 | $38.22 | 3,300 | — | — |
| 2005-08-15 | $15.69 | $38.12 | 1,800 | — | — |
| 2005-08-12 | $15.68 | $38.10 | 3,500 | — | — |
| 2005-08-11 | $15.71 | $38.17 | 6,400 | — | — |
| 2005-08-10 | $15.76 | $38.11 | 8,200 | — | — |
| 2005-08-09 | $15.65 | $37.84 | 13,700 | — | — |
| 2005-08-08 | $15.78 | $38.16 | 5,400 | — | — |
| 2005-08-05 | $15.80 | $38.21 | 2,600 | — | — |
| 2005-08-04 | $15.80 | $38.21 | 1,100 | — | — |
| 2005-08-03 | $15.82 | $38.26 | 3,400 | — | — |
| 2005-08-02 | $15.87 | $38.38 | 4,600 | — | — |
| 2005-08-01 | $15.89 | $38.42 | 2,900 | — | — |
| 2005-07-29 | $15.86 | $38.35 | 4,400 | — | — |
| 2005-07-28 | $15.85 | $38.33 | 16,000 | — | — |
| 2005-07-27 | $15.82 | $38.26 | 8,200 | — | — |
| 2005-07-26 | $15.70 | $37.96 | 11,500 | — | — |
| 2005-07-25 | $15.66 | $37.87 | 10,600 | — | — |
| 2005-07-22 | $15.86 | $38.35 | 4,800 | — | — |
| 2005-07-21 | $15.75 | $38.09 | 2,300 | — | — |
| 2005-07-20 | $15.78 | $38.16 | 5,500 | — | — |
| 2005-07-19 | $15.82 | $38.26 | 1,600 | — | — |
| 2005-07-18 | $15.82 | $38.26 | 1,800 | — | — |
| 2005-07-15 | $15.90 | $38.45 | 3,100 | — | — |
| 2005-07-14 | $15.84 | $38.30 | 3,400 | — | — |
| 2005-07-13 | $15.90 | $38.45 | 1,400 | — | — |
| 2005-07-12 | $15.92 | $38.32 | 4,800 | — | — |
| 2005-07-11 | $15.81 | $38.05 | 3,900 | — | — |
| 2005-07-08 | $15.88 | $38.22 | 3,700 | — | — |
| 2005-07-07 | $15.85 | $38.15 | 6,700 | — | — |
| 2005-07-06 | $15.73 | $37.86 | 3,200 | — | — |
| 2005-07-05 | $15.74 | $37.88 | 8,300 | — | — |
| 2005-07-01 | $15.68 | $37.74 | 4,700 | — | — |
| 2005-06-30 | $15.66 | $37.69 | 13,200 | — | — |
| 2005-06-29 | $15.62 | $37.59 | 7,700 | — | — |
| 2005-06-28 | $15.55 | $37.43 | 3,000 | — | — |
| 2005-06-27 | $15.60 | $37.55 | 7,900 | — | — |
| 2005-06-24 | $15.48 | $37.26 | 9,200 | — | — |
| 2005-06-23 | $15.47 | $37.23 | 14,800 | — | — |
| 2005-06-22 | $15.40 | $37.06 | 8,600 | — | — |
| 2005-06-21 | $15.44 | $37.16 | 23,200 | — | — |
| 2005-06-20 | $15.49 | $37.28 | 7,100 | — | — |
| 2005-06-17 | $15.38 | $37.02 | 7,400 | — | — |
| 2005-06-16 | $15.45 | $37.18 | 10,100 | — | — |
| 2005-06-15 | $15.56 | $37.45 | 11,900 | — | — |
| 2005-06-14 | $15.67 | $37.71 | 4,100 | — | — |
| 2005-06-13 | $15.68 | $37.74 | 5,500 | — | — |
| 2005-06-10 | $15.75 | $37.73 | 7,800 | — | — |
| 2005-06-09 | $15.70 | $37.61 | 3,700 | — | — |
| 2005-06-08 | $15.74 | $37.70 | 6,100 | — | — |
| 2005-06-07 | $15.72 | $37.65 | 6,900 | — | — |
| 2005-06-06 | $15.66 | $37.51 | 15,100 | — | — |
| 2005-06-03 | $15.85 | $37.97 | 21,400 | — | — |
| 2005-06-02 | $15.81 | $37.87 | 7,600 | — | — |
| 2005-06-01 | $15.71 | $37.63 | 5,100 | — | — |
| 2005-05-31 | $15.66 | $37.51 | 8,700 | — | — |
| 2005-05-27 | $15.63 | $37.44 | 3,800 | — | — |
| 2005-05-26 | $15.51 | $37.15 | 6,500 | — | — |
| 2005-05-25 | $15.60 | $37.37 | 26,500 | — | — |
| 2005-05-24 | $15.46 | $37.03 | 1,600 | — | — |
| 2005-05-23 | $15.48 | $37.08 | 2,400 | — | — |
| 2005-05-20 | $15.43 | $36.96 | 1,800 | — | — |
| 2005-05-19 | $15.49 | $37.10 | 10,700 | — | — |
| 2005-05-18 | $15.47 | $37.06 | 6,300 | — | — |
| 2005-05-17 | $15.31 | $36.67 | 12,800 | — | — |
| 2005-05-16 | $15.30 | $36.65 | 11,200 | — | — |
| 2005-05-13 | $15.39 | $36.86 | 2,800 | — | — |
| 2005-05-12 | $15.35 | $36.77 | 8,700 | — | — |
| 2005-05-11 | $15.21 | $36.43 | 12,300 | — | — |
| 2005-05-10 | $15.15 | $36.09 | 16,800 | — | — |
| 2005-05-09 | $15.12 | $36.02 | 6,200 | — | — |
| 2005-05-06 | $15.08 | $35.93 | 10,000 | — | — |
| 2005-05-05 | $15.20 | $36.21 | 22,400 | — | — |
| 2005-05-04 | $15.26 | $36.35 | 1,800 | — | — |
| 2005-05-03 | $15.25 | $36.33 | 3,200 | — | — |
| 2005-05-02 | $15.27 | $36.38 | 8,300 | — | — |
| 2005-04-29 | $15.20 | $36.21 | 1,900 | — | — |
| 2005-04-28 | $15.13 | $36.04 | 900 | — | — |
| 2005-04-27 | $15.07 | $35.90 | 9,200 | — | — |
| 2005-04-26 | $15.13 | $36.04 | 12,300 | — | — |
| 2005-04-25 | $15.08 | $35.93 | 3,100 | — | — |
| 2005-04-22 | $15.03 | $35.81 | 4,400 | — | — |
| 2005-04-21 | $15.01 | $35.76 | 6,700 | — | — |
| 2005-04-20 | $14.99 | $35.71 | 7,300 | — | — |
| 2005-04-19 | $14.98 | $35.69 | 5,900 | — | — |
| 2005-04-18 | $14.88 | $35.45 | 14,400 | — | — |
| 2005-04-15 | $14.79 | $35.23 | 18,000 | — | — |
| 2005-04-14 | $14.80 | $35.26 | 5,500 | — | — |
| 2005-04-13 | $14.79 | $35.23 | 1,200 | — | — |
| 2005-04-12 | $14.84 | $35.16 | 6,500 | — | — |
| 2005-04-11 | $14.81 | $35.09 | 8,900 | — | — |
| 2005-04-08 | $14.79 | $35.04 | 1,000 | — | — |
| 2005-04-07 | $14.82 | $35.11 | 12,700 | — | — |
| 2005-04-06 | $14.90 | $35.30 | 4,600 | — | — |
| 2005-04-05 | $14.84 | $35.16 | 5,000 | — | — |
| 2005-04-04 | $14.75 | $34.95 | 6,200 | — | — |
| 2005-04-01 | $14.70 | $34.83 | 8,500 | — | — |
| 2005-03-31 | $14.70 | $34.83 | 10,100 | — | — |
| 2005-03-30 | $14.65 | $34.71 | 21,100 | — | — |
| 2005-03-29 | $14.57 | $34.52 | 6,100 | — | — |
| 2005-03-28 | $14.61 | $34.61 | 9,600 | — | — |
| 2005-03-24 | $14.59 | $34.57 | 800 | — | — |
| 2005-03-23 | $14.65 | $34.71 | 15,600 | — | — |
| 2005-03-22 | $14.89 | $35.28 | 4,000 | — | — |
| 2005-03-21 | $14.96 | $35.44 | 3,400 | — | — |
| 2005-03-18 | $15.03 | $35.61 | 3,300 | — | — |
| 2005-03-17 | $14.99 | $35.51 | 17,800 | — | — |
| 2005-03-16 | $15.10 | $35.77 | 2,900 | — | — |
| 2005-03-15 | $15.14 | $35.87 | 11,800 | — | — |
| 2005-03-14 | $15.25 | $36.13 | 8,300 | — | — |
| 2005-03-11 | $15.20 | $36.01 | 7,500 | — | — |
| 2005-03-10 | $15.25 | $35.94 | 11,700 | — | — |
| 2005-03-09 | $15.19 | $35.79 | 13,600 | — | — |
| 2005-03-08 | $15.28 | $36.01 | 5,900 | — | — |
| 2005-03-07 | $15.37 | $36.22 | 12,400 | — | — |
| 2005-03-04 | $15.38 | $36.24 | 16,700 | — | — |
| 2005-03-03 | $15.29 | $36.03 | 10,100 | — | — |
| 2005-03-02 | $15.33 | $36.12 | 4,900 | — | — |
| 2005-03-01 | $15.32 | $36.10 | 7,000 | — | — |
| 2005-02-28 | $15.28 | $36.01 | 12,300 | — | — |
| 2005-02-25 | $15.27 | $35.98 | 2,300 | — | — |
| 2005-02-24 | $15.23 | $35.89 | 6,300 | — | — |
| 2005-02-23 | $15.18 | $35.77 | 6,800 | — | — |
| 2005-02-22 | $15.19 | $35.79 | 6,600 | — | — |
| 2005-02-18 | $15.33 | $36.12 | 21,800 | — | — |
| 2005-02-17 | $15.44 | $36.38 | 2,000 | — | — |
| 2005-02-16 | $15.46 | $36.43 | 12,200 | — | — |
| 2005-02-15 | $15.52 | $36.57 | 4,300 | — | — |
| 2005-02-14 | $15.52 | $36.57 | 3,400 | — | — |
| 2005-02-11 | $15.49 | $36.50 | 2,000 | — | — |
| 2005-02-10 | $15.60 | $36.57 | 4,000 | — | — |
| 2005-02-09 | $15.60 | $36.57 | 5,400 | — | — |
| 2005-02-08 | $15.60 | $36.57 | 13,300 | — | — |
| 2005-02-07 | $15.58 | $36.52 | 11,500 | — | — |
| 2005-02-04 | $15.54 | $36.43 | 20,000 | — | — |
| 2005-02-03 | $15.60 | $36.57 | 3,000 | — | — |
| 2005-02-02 | $15.60 | $36.57 | 5,000 | — | — |
| 2005-02-01 | $15.57 | $36.50 | 16,600 | — | — |
| 2005-01-31 | $15.48 | $36.29 | 7,000 | — | — |
| 2005-01-28 | $15.45 | $36.22 | 5,300 | — | — |
| 2005-01-27 | $15.38 | $36.05 | 3,400 | — | — |
| 2005-01-26 | $15.41 | $36.12 | 7,800 | — | — |
| 2005-01-25 | $15.40 | $36.10 | 11,000 | — | — |
| 2005-01-24 | $15.34 | $35.96 | 4,900 | — | — |
| 2005-01-21 | $15.37 | $36.03 | 15,600 | — | — |
| 2005-01-20 | $15.19 | $35.61 | 4,200 | — | — |
| 2005-01-19 | $15.15 | $35.51 | 9,600 | — | — |
| 2005-01-18 | $15.12 | $35.44 | 14,600 | — | — |
| 2005-01-14 | $15.01 | $35.18 | 17,200 | — | — |
| 2005-01-13 | $15.00 | $35.16 | 32,300 | — | — |
| 2005-01-12 | $15.07 | $35.32 | 15,400 | — | — |
| 2005-01-11 | $15.20 | $35.44 | 7,900 | — | — |
| 2005-01-10 | $15.29 | $35.65 | 2,800 | — | — |
| 2005-01-07 | $15.18 | $35.39 | 26,700 | — | — |
| 2005-01-06 | $15.10 | $35.20 | 15,800 | — | — |
| 2005-01-05 | $15.14 | $35.30 | 4,600 | — | — |
| 2005-01-04 | $15.15 | $35.32 | 9,800 | — | — |
| 2005-01-03 | $15.09 | $35.18 | 10,300 | — | — |