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
- 1973-02-21 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 | $19.76 | $22.26 | 592,600 | — | — |
| 2005-12-29 | $19.77 | $22.28 | 809,800 | — | — |
| 2005-12-28 | $19.53 | $22.01 | 886,200 | — | — |
| 2005-12-27 | $19.02 | $21.43 | 711,400 | — | — |
| 2005-12-23 | $18.84 | $21.23 | 918,900 | — | — |
| 2005-12-22 | $19.30 | $21.75 | 1,573,900 | — | — |
| 2005-12-21 | $18.65 | $21.01 | 1,181,300 | — | — |
| 2005-12-20 | $18.01 | $20.29 | 1,141,600 | — | — |
| 2005-12-19 | $18.41 | $20.74 | 1,319,200 | — | — |
| 2005-12-16 | $18.58 | $20.94 | 1,595,400 | — | — |
| 2005-12-15 | $17.86 | $20.12 | 1,205,400 | — | — |
| 2005-12-14 | $17.49 | $19.71 | 1,391,400 | — | — |
| 2005-12-13 | $17.78 | $20.03 | 1,238,700 | — | — |
| 2005-12-12 | $17.82 | $20.08 | 3,565,000 | — | — |
| 2005-12-09 | $17.95 | $20.23 | 3,078,800 | — | — |
| 2005-12-08 | $17.57 | $19.80 | 2,303,800 | — | — |
| 2005-12-07 | $17.17 | $19.35 | 3,586,000 | — | — |
| 2005-12-06 | $16.53 | $18.63 | 2,332,100 | — | — |
| 2005-12-05 | $15.73 | $17.72 | 1,092,600 | — | — |
| 2005-12-02 | $15.35 | $17.30 | 1,693,300 | — | — |
| 2005-12-01 | $15.49 | $17.45 | 1,800,000 | — | — |
| 2005-11-30 | $14.63 | $16.48 | 1,174,600 | — | — |
| 2005-11-29 | $15.01 | $16.91 | 810,900 | — | — |
| 2005-11-28 | $15.24 | $17.17 | 578,400 | — | — |
| 2005-11-25 | $15.31 | $17.25 | 316,400 | — | — |
| 2005-11-23 | $15.09 | $17.00 | 767,100 | — | — |
| 2005-11-22 | $15.27 | $17.21 | 880,800 | — | — |
| 2005-11-21 | $15.34 | $17.28 | 1,081,500 | — | — |
| 2005-11-18 | $15.03 | $16.94 | 905,600 | — | — |
| 2005-11-17 | $15.19 | $17.12 | 1,700,800 | — | — |
| 2005-11-16 | $14.86 | $16.74 | 1,789,200 | — | — |
| 2005-11-15 | $13.83 | $15.58 | 555,300 | — | — |
| 2005-11-14 | $14.11 | $15.90 | 578,300 | — | — |
| 2005-11-11 | $14.15 | $15.94 | 577,200 | — | — |
| 2005-11-10 | $13.89 | $15.65 | 953,100 | — | — |
| 2005-11-09 | $13.90 | $15.66 | 749,500 | — | — |
| 2005-11-08 | $13.67 | $15.40 | 391,800 | — | — |
| 2005-11-07 | $13.60 | $15.32 | 517,600 | — | — |
| 2005-11-04 | $13.76 | $15.50 | 543,100 | — | — |
| 2005-11-03 | $13.69 | $15.43 | 496,100 | — | — |
| 2005-11-02 | $13.87 | $15.63 | 610,300 | — | — |
| 2005-11-01 | $13.64 | $15.37 | 509,900 | — | — |
| 2005-10-31 | $13.66 | $15.39 | 782,700 | — | — |
| 2005-10-28 | $13.52 | $15.23 | 451,600 | — | — |
| 2005-10-27 | $13.32 | $15.01 | 819,500 | — | — |
| 2005-10-26 | $13.15 | $14.82 | 668,500 | — | — |
| 2005-10-25 | $13.54 | $15.26 | 626,900 | — | — |
| 2005-10-24 | $13.36 | $15.05 | 398,400 | — | — |
| 2005-10-21 | $13.29 | $14.97 | 885,100 | — | — |
| 2005-10-20 | $13.00 | $14.65 | 2,182,500 | — | — |
| 2005-10-19 | $13.75 | $15.49 | 980,800 | — | — |
| 2005-10-18 | $13.92 | $15.68 | 531,800 | — | — |
| 2005-10-17 | $14.26 | $16.07 | 699,900 | — | — |
| 2005-10-14 | $14.18 | $15.98 | 389,000 | — | — |
| 2005-10-13 | $14.34 | $16.16 | 637,900 | — | — |
| 2005-10-12 | $14.24 | $16.05 | 945,400 | — | — |
| 2005-10-11 | $14.47 | $16.30 | 473,800 | — | — |
| 2005-10-10 | $14.58 | $16.43 | 335,000 | — | — |
| 2005-10-07 | $14.66 | $16.52 | 969,100 | — | — |
| 2005-10-06 | $14.17 | $15.97 | 1,175,800 | — | — |
| 2005-10-05 | $14.04 | $15.82 | 807,600 | — | — |
| 2005-10-04 | $14.56 | $16.41 | 595,200 | — | — |
| 2005-10-03 | $14.84 | $16.72 | 521,200 | — | — |
| 2005-09-30 | $14.81 | $16.69 | 715,200 | — | — |
| 2005-09-29 | $15.12 | $17.04 | 806,400 | — | — |
| 2005-09-28 | $14.92 | $16.81 | 808,100 | — | — |
| 2005-09-27 | $14.63 | $16.48 | 1,560,900 | — | — |
| 2005-09-26 | $14.93 | $16.82 | 774,900 | — | — |
| 2005-09-23 | $14.90 | $16.79 | 708,000 | — | — |
| 2005-09-22 | $14.92 | $16.81 | 759,500 | — | — |
| 2005-09-21 | $15.08 | $16.99 | 780,500 | — | — |
| 2005-09-20 | $14.42 | $16.25 | 851,700 | — | — |
| 2005-09-19 | $14.80 | $16.68 | 1,438,400 | — | — |
| 2005-09-16 | $15.16 | $17.08 | 1,991,700 | — | — |
| 2005-09-15 | $14.52 | $16.36 | 1,212,800 | — | — |
| 2005-09-14 | $14.39 | $16.21 | 739,700 | — | — |
| 2005-09-13 | $13.82 | $15.57 | 708,600 | — | — |
| 2005-09-12 | $14.07 | $15.85 | 490,800 | — | — |
| 2005-09-09 | $13.91 | $15.67 | 660,500 | — | — |
| 2005-09-08 | $13.86 | $15.62 | 786,600 | — | — |
| 2005-09-07 | $13.73 | $15.47 | 343,300 | — | — |
| 2005-09-06 | $13.67 | $15.40 | 484,400 | — | — |
| 2005-09-02 | $13.66 | $15.39 | 706,500 | — | — |
| 2005-09-01 | $13.66 | $15.39 | 1,134,000 | — | — |
| 2005-08-31 | $13.08 | $14.74 | 697,400 | — | — |
| 2005-08-30 | $12.72 | $14.33 | 654,200 | — | — |
| 2005-08-29 | $12.91 | $14.55 | 488,600 | — | — |
| 2005-08-26 | $12.80 | $14.42 | 324,400 | — | — |
| 2005-08-25 | $12.85 | $14.48 | 337,200 | — | — |
| 2005-08-24 | $12.85 | $14.48 | 798,200 | — | — |
| 2005-08-23 | $13.15 | $14.82 | 472,000 | — | — |
| 2005-08-22 | $13.21 | $14.88 | 548,400 | — | — |
| 2005-08-19 | $13.08 | $14.74 | 304,300 | — | — |
| 2005-08-18 | $13.07 | $14.73 | 473,100 | — | — |
| 2005-08-17 | $13.04 | $14.69 | 841,800 | — | — |
| 2005-08-16 | $13.34 | $15.03 | 674,300 | — | — |
| 2005-08-15 | $13.47 | $15.18 | 586,000 | — | — |
| 2005-08-12 | $13.62 | $15.35 | 807,000 | — | — |
| 2005-08-11 | $13.63 | $15.36 | 1,199,300 | — | — |
| 2005-08-10 | $13.19 | $14.86 | 797,100 | — | — |
| 2005-08-09 | $13.15 | $14.82 | 581,100 | — | — |
| 2005-08-08 | $13.01 | $14.66 | 692,200 | — | — |
| 2005-08-05 | $13.08 | $14.74 | 402,600 | — | — |
| 2005-08-04 | $13.29 | $14.97 | 1,128,800 | — | — |
| 2005-08-03 | $13.25 | $14.93 | 1,959,800 | — | — |
| 2005-08-02 | $12.50 | $14.08 | 473,300 | — | — |
| 2005-08-01 | $12.27 | $13.83 | 200,200 | — | — |
| 2005-07-29 | $12.22 | $13.77 | 453,400 | — | — |
| 2005-07-28 | $12.24 | $13.79 | 1,082,600 | — | — |
| 2005-07-27 | $12.46 | $14.04 | 292,100 | — | — |
| 2005-07-26 | $12.55 | $14.14 | 248,000 | — | — |
| 2005-07-25 | $12.61 | $14.21 | 256,100 | — | — |
| 2005-07-22 | $12.74 | $14.36 | 371,200 | — | — |
| 2005-07-21 | $12.77 | $14.39 | 488,400 | — | — |
| 2005-07-20 | $12.47 | $14.05 | 680,600 | — | — |
| 2005-07-19 | $12.38 | $13.95 | 266,100 | — | — |
| 2005-07-18 | $12.34 | $13.90 | 468,400 | — | — |
| 2005-07-15 | $12.25 | $13.80 | 648,000 | — | — |
| 2005-07-14 | $12.35 | $13.92 | 640,600 | — | — |
| 2005-07-13 | $12.55 | $14.14 | 278,800 | — | — |
| 2005-07-12 | $12.61 | $14.21 | 429,700 | — | — |
| 2005-07-11 | $12.61 | $14.21 | 743,700 | — | — |
| 2005-07-08 | $12.37 | $13.94 | 424,000 | — | — |
| 2005-07-07 | $12.53 | $14.12 | 512,200 | — | — |
| 2005-07-06 | $12.47 | $14.05 | 606,300 | — | — |
| 2005-07-05 | $12.22 | $13.77 | 606,200 | — | — |
| 2005-07-01 | $12.56 | $14.15 | 317,700 | — | — |
| 2005-06-30 | $12.60 | $14.20 | 707,300 | — | — |
| 2005-06-29 | $12.71 | $14.32 | 825,100 | — | — |
| 2005-06-28 | $12.32 | $13.88 | 375,200 | — | — |
| 2005-06-27 | $12.50 | $14.08 | 370,000 | — | — |
| 2005-06-24 | $12.43 | $14.01 | 508,400 | — | — |
| 2005-06-23 | $12.33 | $13.89 | 742,200 | — | — |
| 2005-06-22 | $12.47 | $14.05 | 500,700 | — | — |
| 2005-06-21 | $12.58 | $14.17 | 591,000 | — | — |
| 2005-06-20 | $12.50 | $14.08 | 704,400 | — | — |
| 2005-06-17 | $12.88 | $14.51 | 820,700 | — | — |
| 2005-06-16 | $12.76 | $14.38 | 960,900 | — | — |
| 2005-06-15 | $12.34 | $13.90 | 418,300 | — | — |
| 2005-06-14 | $12.15 | $13.69 | 462,500 | — | — |
| 2005-06-13 | $12.43 | $14.01 | 693,000 | — | — |
| 2005-06-10 | $12.33 | $13.89 | 740,300 | — | — |
| 2005-06-09 | $12.02 | $13.54 | 569,800 | — | — |
| 2005-06-08 | $12.07 | $13.60 | 631,700 | — | — |
| 2005-06-07 | $12.10 | $13.63 | 775,000 | — | — |
| 2005-06-06 | $12.15 | $13.69 | 674,100 | — | — |
| 2005-06-03 | $12.15 | $13.69 | 669,700 | — | — |
| 2005-06-02 | $11.98 | $13.50 | 1,018,300 | — | — |
| 2005-06-01 | $11.97 | $13.49 | 720,600 | — | — |
| 2005-05-31 | $11.85 | $13.35 | 684,800 | — | — |
| 2005-05-27 | $11.85 | $13.35 | 623,800 | — | — |
| 2005-05-26 | $11.55 | $13.01 | 1,147,100 | — | — |
| 2005-05-25 | $11.65 | $13.13 | 1,070,400 | — | — |
| 2005-05-24 | $11.54 | $13.00 | 1,197,300 | — | — |
| 2005-05-23 | $11.17 | $12.59 | 640,000 | — | — |
| 2005-05-20 | $10.96 | $12.35 | 881,700 | — | — |
| 2005-05-19 | $11.12 | $12.53 | 1,047,700 | — | — |
| 2005-05-18 | $11.34 | $12.78 | 827,800 | — | — |
| 2005-05-17 | $11.17 | $12.59 | 888,300 | — | — |
| 2005-05-16 | $11.12 | $12.53 | 1,204,800 | — | — |
| 2005-05-13 | $11.44 | $12.89 | 1,290,200 | — | — |
| 2005-05-12 | $11.94 | $13.45 | 1,593,500 | — | — |
| 2005-05-11 | $12.51 | $14.10 | 687,000 | — | — |
| 2005-05-10 | $12.75 | $14.37 | 911,600 | — | — |
| 2005-05-09 | $13.34 | $15.03 | 667,300 | — | — |
| 2005-05-06 | $13.59 | $15.31 | 460,400 | — | — |
| 2005-05-05 | $13.79 | $15.54 | 387,700 | — | — |
| 2005-05-04 | $13.65 | $15.38 | 554,700 | — | — |
| 2005-05-03 | $13.26 | $14.94 | 535,500 | — | — |
| 2005-05-02 | $13.15 | $14.82 | 467,500 | — | — |
| 2005-04-29 | $13.15 | $14.82 | 662,700 | — | — |
| 2005-04-28 | $13.34 | $15.03 | 574,800 | — | — |
| 2005-04-27 | $13.48 | $15.19 | 845,800 | — | — |
| 2005-04-26 | $13.71 | $15.45 | 313,100 | — | — |
| 2005-04-25 | $13.86 | $15.62 | 525,600 | — | — |
| 2005-04-22 | $13.59 | $15.31 | 559,700 | — | — |
| 2005-04-21 | $13.67 | $15.40 | 355,500 | — | — |
| 2005-04-20 | $13.82 | $15.57 | 789,400 | — | — |
| 2005-04-19 | $14.06 | $15.84 | 606,600 | — | — |
| 2005-04-18 | $13.67 | $15.40 | 632,100 | — | — |
| 2005-04-15 | $13.32 | $15.01 | 524,600 | — | — |
| 2005-04-14 | $13.44 | $15.14 | 919,900 | — | — |
| 2005-04-13 | $14.09 | $15.88 | 519,200 | — | — |
| 2005-04-12 | $14.25 | $16.06 | 566,700 | — | — |
| 2005-04-11 | $14.46 | $16.29 | 578,300 | — | — |
| 2005-04-08 | $14.37 | $16.19 | 409,200 | — | — |
| 2005-04-07 | $14.28 | $16.09 | 315,000 | — | — |
| 2005-04-06 | $14.22 | $16.02 | 391,600 | — | — |
| 2005-04-05 | $14.25 | $16.06 | 494,900 | — | — |
| 2005-04-04 | $14.22 | $16.02 | 530,000 | — | — |
| 2005-04-01 | $14.50 | $16.34 | 410,600 | — | — |
| 2005-03-31 | $14.55 | $16.39 | 370,000 | — | — |
| 2005-03-30 | $14.39 | $16.21 | 457,500 | — | — |
| 2005-03-29 | $14.07 | $15.85 | 392,800 | — | — |
| 2005-03-28 | $14.15 | $15.94 | 392,600 | — | — |
| 2005-03-24 | $14.22 | $16.02 | 399,400 | — | — |
| 2005-03-23 | $14.35 | $16.17 | 813,200 | — | — |
| 2005-03-22 | $14.44 | $16.27 | 603,600 | — | — |
| 2005-03-21 | $14.77 | $16.64 | 1,296,900 | — | — |
| 2005-03-18 | $15.11 | $17.03 | 1,009,200 | — | — |
| 2005-03-17 | $15.50 | $17.46 | 542,100 | — | — |
| 2005-03-16 | $15.55 | $17.52 | 940,600 | — | — |
| 2005-03-15 | $15.12 | $17.04 | 420,700 | — | — |
| 2005-03-14 | $15.16 | $17.08 | 604,400 | — | — |
| 2005-03-11 | $15.36 | $17.31 | 422,200 | — | — |
| 2005-03-10 | $15.25 | $17.18 | 617,500 | — | — |
| 2005-03-09 | $15.35 | $17.30 | 618,700 | — | — |
| 2005-03-08 | $15.30 | $17.24 | 1,346,000 | — | — |
| 2005-03-07 | $14.81 | $16.69 | 1,050,500 | — | — |
| 2005-03-04 | $14.55 | $16.39 | 877,300 | — | — |
| 2005-03-03 | $14.11 | $15.90 | 719,800 | — | — |
| 2005-03-02 | $14.23 | $16.00 | 723,200 | — | — |
| 2005-03-01 | $14.19 | $15.96 | 747,500 | — | — |
| 2005-02-28 | $14.47 | $16.27 | 931,900 | — | — |
| 2005-02-25 | $14.62 | $16.44 | 455,900 | — | — |
| 2005-02-24 | $14.50 | $16.30 | 652,600 | — | — |
| 2005-02-23 | $14.56 | $16.37 | 666,500 | — | — |
| 2005-02-22 | $14.60 | $16.42 | 986,600 | — | — |
| 2005-02-18 | $13.95 | $15.69 | 455,500 | — | — |
| 2005-02-17 | $13.99 | $15.73 | 696,200 | — | — |
| 2005-02-16 | $13.57 | $15.26 | 511,800 | — | — |
| 2005-02-15 | $13.70 | $15.40 | 1,459,000 | — | — |
| 2005-02-14 | $13.38 | $15.04 | 1,018,200 | — | — |
| 2005-02-11 | $12.82 | $14.41 | 717,000 | — | — |
| 2005-02-10 | $12.69 | $14.27 | 2,051,400 | — | — |
| 2005-02-09 | $12.00 | $13.49 | 1,306,700 | — | — |
| 2005-02-08 | $12.12 | $13.63 | 1,344,900 | — | — |
| 2005-02-07 | $12.33 | $13.86 | 727,700 | — | — |
| 2005-02-04 | $12.74 | $14.32 | 377,500 | — | — |
| 2005-02-03 | $12.81 | $14.40 | 352,100 | — | — |
| 2005-02-02 | $12.96 | $14.57 | 313,100 | — | — |
| 2005-02-01 | $12.89 | $14.49 | 259,700 | — | — |
| 2005-01-31 | $12.74 | $14.32 | 324,700 | — | — |
| 2005-01-28 | $12.81 | $14.40 | 282,000 | — | — |
| 2005-01-27 | $12.90 | $14.50 | 604,200 | — | — |
| 2005-01-26 | $12.82 | $14.41 | 379,400 | — | — |
| 2005-01-25 | $12.72 | $14.30 | 705,700 | — | — |
| 2005-01-24 | $13.16 | $14.80 | 510,700 | — | — |
| 2005-01-21 | $13.24 | $14.89 | 661,100 | — | — |
| 2005-01-20 | $12.86 | $14.46 | 379,800 | — | — |
| 2005-01-19 | $12.87 | $14.47 | 375,200 | — | — |
| 2005-01-18 | $12.83 | $14.43 | 423,400 | — | — |
| 2005-01-14 | $12.69 | $14.27 | 535,900 | — | — |
| 2005-01-13 | $12.87 | $14.47 | 549,600 | — | — |
| 2005-01-12 | $13.04 | $14.66 | 592,100 | — | — |
| 2005-01-11 | $13.13 | $14.76 | 601,400 | — | — |
| 2005-01-10 | $12.91 | $14.52 | 359,800 | — | — |
| 2005-01-07 | $12.74 | $14.32 | 616,100 | — | — |
| 2005-01-06 | $12.88 | $14.48 | 670,200 | — | — |
| 2005-01-05 | $12.98 | $14.59 | 757,400 | — | — |
| 2005-01-04 | $13.18 | $14.82 | 815,100 | — | — |
| 2005-01-03 | $13.36 | $15.02 | 506,700 | — | — |