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
- 1973-05-03 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 | $16.22 | $23.17 | 169,700 | — | — |
| 2005-12-29 | $16.34 | $23.34 | 139,500 | — | — |
| 2005-12-28 | $16.64 | $23.77 | 142,100 | — | — |
| 2005-12-27 | $16.38 | $23.39 | 165,200 | — | — |
| 2005-12-23 | $17.01 | $24.29 | 46,400 | — | — |
| 2005-12-22 | $17.06 | $24.37 | 83,000 | — | — |
| 2005-12-21 | $17.05 | $24.35 | 120,800 | — | — |
| 2005-12-20 | $16.76 | $23.94 | 151,400 | — | — |
| 2005-12-19 | $16.62 | $23.74 | 140,200 | — | — |
| 2005-12-16 | $16.43 | $23.47 | 359,200 | — | — |
| 2005-12-15 | $16.62 | $23.74 | 459,300 | — | — |
| 2005-12-14 | $17.65 | $25.21 | 492,100 | — | — |
| 2005-12-13 | $17.00 | $24.28 | 140,900 | — | — |
| 2005-12-12 | $16.71 | $23.87 | 188,900 | — | — |
| 2005-12-09 | $16.64 | $23.77 | 164,200 | — | — |
| 2005-12-08 | $16.55 | $23.64 | 400,200 | — | — |
| 2005-12-07 | $16.51 | $23.58 | 104,800 | — | — |
| 2005-12-06 | $17.02 | $24.31 | 134,800 | — | — |
| 2005-12-05 | $17.11 | $24.44 | 287,500 | — | — |
| 2005-12-02 | $16.28 | $23.25 | 165,400 | — | — |
| 2005-12-01 | $15.73 | $22.47 | 113,500 | — | — |
| 2005-11-30 | $15.47 | $22.09 | 106,400 | — | — |
| 2005-11-29 | $15.22 | $21.74 | 126,900 | — | — |
| 2005-11-28 | $15.72 | $22.45 | 78,900 | — | — |
| 2005-11-25 | $16.31 | $23.29 | 7,200 | — | — |
| 2005-11-23 | $16.34 | $23.34 | 30,600 | — | — |
| 2005-11-22 | $16.48 | $23.54 | 79,300 | — | — |
| 2005-11-21 | $16.28 | $23.25 | 87,200 | — | — |
| 2005-11-18 | $15.62 | $22.31 | 29,500 | — | — |
| 2005-11-17 | $15.54 | $22.19 | 28,500 | — | — |
| 2005-11-16 | $15.30 | $21.85 | 59,500 | — | — |
| 2005-11-15 | $15.26 | $21.79 | 174,600 | — | — |
| 2005-11-14 | $15.75 | $22.49 | 54,400 | — | — |
| 2005-11-11 | $15.86 | $22.65 | 69,400 | — | — |
| 2005-11-10 | $16.05 | $22.92 | 144,200 | — | — |
| 2005-11-09 | $15.46 | $22.08 | 78,200 | — | — |
| 2005-11-08 | $15.67 | $22.38 | 86,500 | — | — |
| 2005-11-07 | $16.09 | $22.98 | 127,500 | — | — |
| 2005-11-04 | $16.13 | $23.04 | 87,200 | — | — |
| 2005-11-03 | $16.19 | $23.12 | 111,600 | — | — |
| 2005-11-02 | $16.69 | $23.74 | 137,900 | — | — |
| 2005-11-01 | $16.27 | $23.15 | 65,900 | — | — |
| 2005-10-31 | $16.38 | $23.30 | 89,100 | — | — |
| 2005-10-28 | $16.10 | $22.90 | 44,900 | — | — |
| 2005-10-27 | $16.03 | $22.81 | 112,300 | — | — |
| 2005-10-26 | $16.33 | $23.23 | 91,700 | — | — |
| 2005-10-25 | $16.19 | $23.03 | 77,100 | — | — |
| 2005-10-24 | $16.60 | $23.62 | 123,500 | — | — |
| 2005-10-21 | $16.40 | $23.33 | 88,900 | — | — |
| 2005-10-20 | $15.91 | $22.63 | 74,900 | — | — |
| 2005-10-19 | $16.53 | $23.52 | 140,000 | — | — |
| 2005-10-18 | $15.98 | $22.73 | 115,600 | — | — |
| 2005-10-17 | $16.38 | $23.30 | 121,000 | — | — |
| 2005-10-14 | $16.40 | $23.33 | 37,700 | — | — |
| 2005-10-13 | $16.28 | $23.16 | 68,700 | — | — |
| 2005-10-12 | $16.05 | $22.83 | 86,700 | — | — |
| 2005-10-11 | $15.96 | $22.71 | 170,300 | — | — |
| 2005-10-10 | $15.83 | $22.52 | 51,000 | — | — |
| 2005-10-07 | $15.88 | $22.59 | 85,800 | — | — |
| 2005-10-06 | $15.75 | $22.41 | 84,100 | — | — |
| 2005-10-05 | $16.08 | $22.88 | 118,300 | — | — |
| 2005-10-04 | $16.57 | $23.57 | 128,800 | — | — |
| 2005-10-03 | $16.97 | $24.14 | 97,700 | — | — |
| 2005-09-30 | $17.10 | $24.33 | 64,900 | — | — |
| 2005-09-29 | $17.16 | $24.41 | 49,500 | — | — |
| 2005-09-28 | $16.86 | $23.99 | 91,300 | — | — |
| 2005-09-27 | $16.82 | $23.93 | 171,600 | — | — |
| 2005-09-26 | $16.28 | $23.16 | 89,500 | — | — |
| 2005-09-23 | $16.26 | $23.13 | 58,800 | — | — |
| 2005-09-22 | $15.91 | $22.63 | 106,800 | — | — |
| 2005-09-21 | $15.55 | $22.12 | 193,900 | — | — |
| 2005-09-20 | $15.78 | $22.45 | 64,700 | — | — |
| 2005-09-19 | $16.27 | $23.15 | 58,600 | — | — |
| 2005-09-16 | $16.18 | $23.02 | 316,900 | — | — |
| 2005-09-15 | $15.78 | $22.45 | 130,800 | — | — |
| 2005-09-14 | $16.15 | $22.98 | 180,700 | — | — |
| 2005-09-13 | $16.41 | $23.35 | 95,200 | — | — |
| 2005-09-12 | $16.76 | $23.84 | 83,200 | — | — |
| 2005-09-09 | $16.77 | $23.86 | 80,900 | — | — |
| 2005-09-08 | $16.81 | $23.92 | 126,400 | — | — |
| 2005-09-07 | $16.99 | $24.17 | 135,400 | — | — |
| 2005-09-06 | $17.25 | $24.54 | 253,100 | — | — |
| 2005-09-02 | $16.90 | $24.04 | 224,200 | — | — |
| 2005-09-01 | $16.84 | $23.96 | 202,100 | — | — |
| 2005-08-31 | $16.06 | $22.85 | 125,100 | — | — |
| 2005-08-30 | $14.99 | $21.33 | 75,300 | — | — |
| 2005-08-29 | $15.19 | $21.61 | 56,400 | — | — |
| 2005-08-26 | $14.84 | $21.11 | 72,400 | — | — |
| 2005-08-25 | $14.82 | $21.08 | 55,600 | — | — |
| 2005-08-24 | $14.82 | $21.08 | 87,300 | — | — |
| 2005-08-23 | $14.90 | $21.20 | 50,200 | — | — |
| 2005-08-22 | $14.97 | $21.30 | 58,000 | — | — |
| 2005-08-19 | $14.60 | $20.77 | 56,000 | — | — |
| 2005-08-18 | $14.60 | $20.77 | 48,900 | — | — |
| 2005-08-17 | $14.72 | $20.94 | 41,600 | — | — |
| 2005-08-16 | $14.73 | $20.96 | 62,600 | — | — |
| 2005-08-15 | $15.06 | $21.43 | 137,300 | — | — |
| 2005-08-12 | $14.75 | $20.98 | 123,300 | — | — |
| 2005-08-11 | $14.46 | $20.57 | 178,000 | — | — |
| 2005-08-10 | $13.97 | $19.87 | 146,700 | — | — |
| 2005-08-09 | $14.46 | $20.57 | 204,900 | — | — |
| 2005-08-08 | $14.61 | $20.79 | 81,600 | — | — |
| 2005-08-05 | $14.99 | $21.33 | 71,400 | — | — |
| 2005-08-04 | $15.46 | $21.99 | 74,800 | — | — |
| 2005-08-03 | $15.71 | $22.35 | 66,500 | — | — |
| 2005-08-02 | $15.79 | $22.46 | 64,500 | — | — |
| 2005-08-01 | $15.78 | $22.45 | 67,500 | — | — |
| 2005-07-29 | $15.81 | $22.49 | 51,400 | — | — |
| 2005-07-28 | $16.20 | $23.05 | 76,900 | — | — |
| 2005-07-27 | $15.86 | $22.56 | 119,500 | — | — |
| 2005-07-26 | $15.54 | $22.11 | 164,600 | — | — |
| 2005-07-25 | $15.48 | $22.02 | 81,300 | — | — |
| 2005-07-22 | $15.71 | $22.35 | 125,800 | — | — |
| 2005-07-21 | $15.74 | $22.39 | 72,900 | — | — |
| 2005-07-20 | $15.79 | $22.46 | 72,900 | — | — |
| 2005-07-19 | $15.80 | $22.48 | 86,100 | — | — |
| 2005-07-18 | $15.59 | $22.18 | 93,800 | — | — |
| 2005-07-15 | $16.05 | $22.83 | 53,900 | — | — |
| 2005-07-14 | $15.95 | $22.69 | 157,200 | — | — |
| 2005-07-13 | $15.84 | $22.54 | 333,800 | — | — |
| 2005-07-12 | $16.88 | $24.01 | 305,200 | — | — |
| 2005-07-11 | $17.41 | $24.77 | 481,900 | — | — |
| 2005-07-08 | $16.04 | $22.82 | 125,200 | — | — |
| 2005-07-07 | $15.17 | $21.58 | 103,700 | — | — |
| 2005-07-06 | $15.15 | $21.46 | 315,600 | — | — |
| 2005-07-05 | $14.91 | $21.12 | 193,000 | — | — |
| 2005-07-01 | $15.02 | $21.28 | 133,200 | — | — |
| 2005-06-30 | $15.37 | $21.78 | 91,800 | — | — |
| 2005-06-29 | $15.51 | $21.97 | 196,300 | — | — |
| 2005-06-28 | $15.69 | $22.23 | 143,800 | — | — |
| 2005-06-27 | $14.85 | $21.04 | 61,500 | — | — |
| 2005-06-24 | $14.93 | $21.15 | 209,400 | — | — |
| 2005-06-23 | $15.11 | $21.41 | 86,200 | — | — |
| 2005-06-22 | $15.22 | $21.56 | 206,800 | — | — |
| 2005-06-21 | $15.35 | $21.75 | 552,900 | — | — |
| 2005-06-20 | $14.16 | $20.06 | 125,100 | — | — |
| 2005-06-17 | $13.63 | $19.31 | 334,000 | — | — |
| 2005-06-16 | $13.80 | $19.55 | 120,600 | — | — |
| 2005-06-15 | $13.70 | $19.41 | 150,100 | — | — |
| 2005-06-14 | $13.78 | $19.52 | 81,300 | — | — |
| 2005-06-13 | $13.96 | $19.78 | 66,600 | — | — |
| 2005-06-10 | $13.61 | $19.28 | 60,700 | — | — |
| 2005-06-09 | $13.99 | $19.82 | 43,600 | — | — |
| 2005-06-08 | $13.62 | $19.30 | 64,000 | — | — |
| 2005-06-07 | $13.60 | $19.27 | 83,000 | — | — |
| 2005-06-06 | $13.37 | $18.94 | 31,900 | — | — |
| 2005-06-03 | $13.11 | $18.57 | 32,100 | — | — |
| 2005-06-02 | $13.51 | $19.14 | 45,200 | — | — |
| 2005-06-01 | $13.59 | $19.25 | 98,200 | — | — |
| 2005-05-31 | $13.99 | $19.82 | 81,800 | — | — |
| 2005-05-27 | $13.75 | $19.48 | 24,700 | — | — |
| 2005-05-26 | $13.71 | $19.42 | 58,100 | — | — |
| 2005-05-25 | $13.65 | $19.34 | 68,300 | — | — |
| 2005-05-24 | $13.72 | $19.44 | 68,700 | — | — |
| 2005-05-23 | $13.17 | $18.66 | 86,100 | — | — |
| 2005-05-20 | $13.13 | $18.60 | 39,100 | — | — |
| 2005-05-19 | $13.26 | $18.79 | 37,400 | — | — |
| 2005-05-18 | $13.20 | $18.70 | 101,000 | — | — |
| 2005-05-17 | $13.22 | $18.73 | 69,400 | — | — |
| 2005-05-16 | $13.14 | $18.62 | 114,300 | — | — |
| 2005-05-13 | $13.27 | $18.80 | 118,400 | — | — |
| 2005-05-12 | $13.20 | $18.70 | 102,000 | — | — |
| 2005-05-11 | $13.43 | $19.03 | 54,000 | — | — |
| 2005-05-10 | $13.37 | $18.94 | 226,800 | — | — |
| 2005-05-09 | $13.75 | $19.48 | 125,600 | — | — |
| 2005-05-06 | $13.66 | $19.35 | 36,700 | — | — |
| 2005-05-05 | $13.69 | $19.40 | 98,800 | — | — |
| 2005-05-04 | $13.87 | $19.65 | 61,800 | — | — |
| 2005-05-03 | $13.22 | $18.73 | 88,200 | — | — |
| 2005-05-02 | $12.68 | $17.96 | 89,700 | — | — |
| 2005-04-29 | $12.88 | $18.25 | 103,600 | — | — |
| 2005-04-28 | $12.73 | $18.04 | 162,400 | — | — |
| 2005-04-27 | $13.12 | $18.50 | 59,500 | — | — |
| 2005-04-26 | $13.14 | $18.53 | 89,600 | — | — |
| 2005-04-25 | $13.40 | $18.89 | 41,300 | — | — |
| 2005-04-22 | $13.28 | $18.72 | 80,200 | — | — |
| 2005-04-21 | $13.33 | $18.79 | 40,900 | — | — |
| 2005-04-20 | $13.23 | $18.65 | 55,700 | — | — |
| 2005-04-19 | $13.36 | $18.84 | 189,100 | — | — |
| 2005-04-18 | $13.44 | $18.95 | 112,500 | — | — |
| 2005-04-15 | $13.54 | $19.09 | 58,200 | — | — |
| 2005-04-14 | $13.57 | $19.13 | 43,900 | — | — |
| 2005-04-13 | $14.10 | $19.88 | 51,600 | — | — |
| 2005-04-12 | $14.38 | $20.28 | 90,300 | — | — |
| 2005-04-11 | $13.95 | $19.67 | 60,500 | — | — |
| 2005-04-08 | $14.11 | $19.89 | 114,000 | — | — |
| 2005-04-07 | $14.78 | $20.84 | 211,400 | — | — |
| 2005-04-06 | $14.62 | $20.61 | 185,600 | — | — |
| 2005-04-05 | $15.07 | $21.25 | 97,500 | — | — |
| 2005-04-04 | $14.64 | $20.64 | 62,300 | — | — |
| 2005-04-01 | $14.49 | $20.43 | 108,300 | — | — |
| 2005-03-31 | $14.28 | $20.13 | 115,700 | — | — |
| 2005-03-30 | $14.31 | $20.18 | 113,200 | — | — |
| 2005-03-29 | $13.83 | $19.50 | 81,200 | — | — |
| 2005-03-28 | $14.01 | $19.75 | 63,800 | — | — |
| 2005-03-24 | $13.61 | $19.19 | 46,600 | — | — |
| 2005-03-23 | $13.86 | $19.54 | 62,100 | — | — |
| 2005-03-22 | $14.14 | $19.94 | 45,000 | — | — |
| 2005-03-21 | $14.16 | $19.96 | 40,600 | — | — |
| 2005-03-18 | $14.13 | $19.92 | 192,400 | — | — |
| 2005-03-17 | $14.30 | $20.16 | 80,800 | — | — |
| 2005-03-16 | $13.79 | $19.44 | 133,200 | — | — |
| 2005-03-15 | $13.99 | $19.73 | 38,100 | — | — |
| 2005-03-14 | $14.06 | $19.82 | 66,100 | — | — |
| 2005-03-11 | $13.84 | $19.51 | 85,100 | — | — |
| 2005-03-10 | $14.09 | $19.87 | 92,300 | — | — |
| 2005-03-09 | $14.45 | $20.37 | 55,300 | — | — |
| 2005-03-08 | $14.76 | $20.81 | 63,400 | — | — |
| 2005-03-07 | $14.75 | $20.80 | 61,200 | — | — |
| 2005-03-04 | $14.86 | $20.95 | 79,800 | — | — |
| 2005-03-03 | $14.60 | $20.59 | 63,900 | — | — |
| 2005-03-02 | $14.04 | $19.80 | 131,400 | — | — |
| 2005-03-01 | $14.46 | $20.39 | 63,400 | — | — |
| 2005-02-28 | $13.99 | $19.73 | 111,400 | — | — |
| 2005-02-25 | $14.20 | $20.02 | 79,700 | — | — |
| 2005-02-24 | $13.34 | $18.81 | 38,600 | — | — |
| 2005-02-23 | $13.00 | $18.33 | 57,800 | — | — |
| 2005-02-22 | $13.00 | $18.33 | 90,200 | — | — |
| 2005-02-18 | $13.42 | $18.92 | 66,800 | — | — |
| 2005-02-17 | $13.40 | $18.89 | 54,400 | — | — |
| 2005-02-16 | $13.68 | $19.29 | 62,600 | — | — |
| 2005-02-15 | $13.52 | $19.06 | 72,300 | — | — |
| 2005-02-14 | $13.45 | $18.96 | 29,300 | — | — |
| 2005-02-11 | $13.50 | $19.03 | 56,400 | — | — |
| 2005-02-10 | $12.96 | $18.27 | 40,800 | — | — |
| 2005-02-09 | $13.02 | $18.27 | 38,000 | — | — |
| 2005-02-08 | $13.82 | $19.39 | 37,400 | — | — |
| 2005-02-07 | $14.08 | $19.76 | 32,300 | — | — |
| 2005-02-04 | $13.78 | $19.34 | 52,700 | — | — |
| 2005-02-03 | $13.03 | $18.28 | 126,100 | — | — |
| 2005-02-02 | $13.50 | $18.94 | 64,800 | — | — |
| 2005-02-01 | $13.79 | $19.35 | 63,500 | — | — |
| 2005-01-31 | $13.37 | $18.76 | 67,900 | — | — |
| 2005-01-28 | $13.01 | $18.25 | 50,700 | — | — |
| 2005-01-27 | $13.50 | $18.94 | 58,900 | — | — |
| 2005-01-26 | $13.25 | $18.59 | 102,700 | — | — |
| 2005-01-25 | $13.00 | $18.24 | 51,500 | — | — |
| 2005-01-24 | $13.03 | $18.28 | 56,200 | — | — |
| 2005-01-21 | $13.01 | $18.25 | 56,000 | — | — |
| 2005-01-20 | $12.95 | $18.17 | 62,500 | — | — |
| 2005-01-19 | $13.03 | $18.28 | 48,800 | — | — |
| 2005-01-18 | $13.28 | $18.63 | 61,900 | — | — |
| 2005-01-14 | $13.33 | $18.70 | 57,700 | — | — |
| 2005-01-13 | $13.06 | $18.32 | 93,600 | — | — |
| 2005-01-12 | $13.14 | $18.44 | 116,300 | — | — |
| 2005-01-11 | $13.00 | $18.24 | 166,800 | — | — |
| 2005-01-10 | $13.06 | $18.32 | 113,700 | — | — |
| 2005-01-07 | $12.65 | $17.75 | 171,000 | — | — |
| 2005-01-06 | $12.98 | $18.21 | 106,800 | — | — |
| 2005-01-05 | $12.29 | $17.24 | 160,800 | — | — |
| 2005-01-04 | $12.68 | $17.79 | 112,800 | — | — |
| 2005-01-03 | $13.00 | $18.24 | 100,600 | — | — |