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
- 1978-01-03 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 | $18.34 | $62.26 | 114,900 | — | — |
| 2005-12-29 | $18.33 | $62.25 | 166,200 | — | — |
| 2005-12-28 | $18.38 | $62.40 | 258,900 | — | — |
| 2005-12-27 | $17.82 | $60.51 | 85,200 | — | — |
| 2005-12-23 | $17.77 | $60.32 | 103,500 | — | — |
| 2005-12-22 | $17.67 | $60.01 | 147,000 | — | — |
| 2005-12-21 | $17.13 | $58.17 | 100,500 | — | — |
| 2005-12-20 | $16.80 | $57.05 | 219,300 | — | — |
| 2005-12-19 | $17.64 | $59.88 | 125,400 | — | — |
| 2005-12-16 | $17.62 | $59.84 | 108,900 | — | — |
| 2005-12-15 | $17.43 | $59.19 | 254,400 | — | — |
| 2005-12-14 | $17.25 | $58.58 | 512,400 | — | — |
| 2005-12-13 | $17.97 | $61.01 | 256,500 | — | — |
| 2005-12-12 | $18.23 | $61.91 | 521,100 | — | — |
| 2005-12-09 | $17.90 | $60.79 | 470,100 | — | — |
| 2005-12-08 | $17.85 | $60.62 | 337,200 | — | — |
| 2005-12-07 | $17.52 | $59.49 | 433,800 | — | — |
| 2005-12-06 | $17.27 | $58.63 | 285,600 | — | — |
| 2005-12-05 | $17.07 | $57.96 | 238,500 | — | — |
| 2005-12-02 | $16.91 | $57.43 | 213,600 | — | — |
| 2005-12-01 | $17.12 | $58.12 | 298,500 | — | — |
| 2005-11-30 | $16.55 | $56.19 | 237,000 | — | — |
| 2005-11-29 | $16.99 | $57.70 | 305,100 | — | — |
| 2005-11-28 | $17.39 | $59.03 | 237,900 | — | — |
| 2005-11-25 | $17.38 | $59.02 | 70,500 | — | — |
| 2005-11-23 | $17.09 | $58.04 | 178,800 | — | — |
| 2005-11-22 | $17.43 | $59.17 | 340,800 | — | — |
| 2005-11-21 | $17.55 | $58.80 | 372,600 | — | — |
| 2005-11-18 | $17.35 | $58.13 | 208,800 | — | — |
| 2005-11-17 | $17.43 | $58.41 | 777,600 | — | — |
| 2005-11-16 | $16.87 | $56.53 | 626,100 | — | — |
| 2005-11-15 | $16.05 | $53.78 | 321,900 | — | — |
| 2005-11-14 | $16.34 | $54.74 | 272,100 | — | — |
| 2005-11-11 | $16.18 | $54.20 | 300,600 | — | — |
| 2005-11-10 | $15.79 | $52.90 | 363,000 | — | — |
| 2005-11-09 | $15.67 | $52.50 | 299,100 | — | — |
| 2005-11-08 | $15.13 | $50.70 | 54,900 | — | — |
| 2005-11-07 | $15.12 | $50.66 | 95,100 | — | — |
| 2005-11-04 | $15.02 | $50.31 | 114,900 | — | — |
| 2005-11-03 | $15.25 | $51.10 | 155,400 | — | — |
| 2005-11-02 | $15.32 | $51.34 | 142,200 | — | — |
| 2005-11-01 | $15.18 | $50.87 | 60,000 | — | — |
| 2005-10-31 | $15.20 | $50.93 | 177,300 | — | — |
| 2005-10-28 | $15.18 | $50.87 | 75,300 | — | — |
| 2005-10-27 | $15.18 | $50.87 | 118,500 | — | — |
| 2005-10-26 | $15.25 | $51.08 | 171,300 | — | — |
| 2005-10-25 | $15.47 | $51.83 | 145,800 | — | — |
| 2005-10-24 | $15.18 | $50.86 | 202,200 | — | — |
| 2005-10-21 | $14.95 | $50.07 | 289,500 | — | — |
| 2005-10-20 | $14.63 | $49.01 | 336,000 | — | — |
| 2005-10-19 | $14.90 | $49.91 | 315,000 | — | — |
| 2005-10-18 | $15.31 | $51.29 | 175,500 | — | — |
| 2005-10-17 | $15.57 | $52.17 | 204,000 | — | — |
| 2005-10-14 | $15.13 | $50.70 | 292,500 | — | — |
| 2005-10-13 | $15.24 | $51.07 | 263,100 | — | — |
| 2005-10-12 | $15.72 | $52.65 | 319,200 | — | — |
| 2005-10-11 | $16.11 | $53.97 | 398,700 | — | — |
| 2005-10-10 | $15.92 | $53.35 | 330,600 | — | — |
| 2005-10-07 | $15.68 | $52.52 | 177,900 | — | — |
| 2005-10-06 | $15.27 | $51.15 | 355,200 | — | — |
| 2005-10-05 | $14.87 | $49.81 | 285,000 | — | — |
| 2005-10-04 | $15.22 | $51.00 | 211,500 | — | — |
| 2005-10-03 | $15.54 | $52.07 | 193,800 | — | — |
| 2005-09-30 | $15.60 | $52.25 | 275,400 | — | — |
| 2005-09-29 | $15.73 | $52.69 | 390,600 | — | — |
| 2005-09-28 | $15.35 | $51.41 | 222,000 | — | — |
| 2005-09-27 | $14.88 | $49.86 | 200,700 | — | — |
| 2005-09-26 | $15.27 | $51.15 | 334,800 | — | — |
| 2005-09-23 | $14.94 | $50.05 | 155,100 | — | — |
| 2005-09-22 | $15.17 | $50.82 | 397,200 | — | — |
| 2005-09-21 | $15.13 | $50.68 | 303,900 | — | — |
| 2005-09-20 | $14.76 | $49.46 | 435,600 | — | — |
| 2005-09-19 | $14.92 | $49.99 | 966,900 | — | — |
| 2005-09-16 | $14.89 | $49.90 | 598,800 | — | — |
| 2005-09-15 | $14.35 | $48.06 | 326,700 | — | — |
| 2005-09-14 | $14.14 | $47.38 | 198,600 | — | — |
| 2005-09-13 | $13.74 | $46.03 | 64,500 | — | — |
| 2005-09-12 | $13.85 | $46.40 | 120,900 | — | — |
| 2005-09-09 | $13.93 | $46.68 | 322,800 | — | — |
| 2005-09-08 | $13.63 | $45.67 | 99,900 | — | — |
| 2005-09-07 | $13.44 | $45.03 | 83,700 | — | — |
| 2005-09-06 | $13.43 | $45.00 | 71,700 | — | — |
| 2005-09-02 | $13.48 | $45.16 | 149,400 | — | — |
| 2005-09-01 | $13.31 | $44.60 | 127,500 | — | — |
| 2005-08-31 | $12.93 | $43.33 | 91,200 | — | — |
| 2005-08-30 | $12.67 | $42.45 | 105,300 | — | — |
| 2005-08-29 | $12.85 | $43.06 | 43,800 | — | — |
| 2005-08-26 | $12.72 | $42.63 | 17,400 | — | — |
| 2005-08-25 | $12.73 | $42.64 | 128,700 | — | — |
| 2005-08-24 | $12.73 | $42.64 | 150,300 | — | — |
| 2005-08-23 | $13.13 | $44.00 | 74,100 | — | — |
| 2005-08-22 | $13.18 | $44.16 | 87,900 | — | — |
| 2005-08-19 | $13.14 | $44.02 | 74,400 | — | — |
| 2005-08-18 | $13.17 | $44.11 | 68,100 | — | — |
| 2005-08-17 | $13.16 | $44.08 | 161,400 | — | — |
| 2005-08-16 | $13.58 | $45.51 | 145,500 | — | — |
| 2005-08-15 | $13.28 | $44.49 | 137,400 | — | — |
| 2005-08-12 | $13.37 | $44.80 | 157,200 | — | — |
| 2005-08-11 | $13.33 | $44.67 | 443,100 | — | — |
| 2005-08-10 | $13.00 | $43.54 | 115,500 | — | — |
| 2005-08-09 | $12.78 | $42.83 | 129,000 | — | — |
| 2005-08-08 | $12.82 | $42.94 | 120,300 | — | — |
| 2005-08-05 | $13.00 | $43.54 | 108,300 | — | — |
| 2005-08-04 | $13.10 | $43.88 | 148,800 | — | — |
| 2005-08-03 | $13.05 | $43.72 | 276,000 | — | — |
| 2005-08-02 | $12.59 | $42.17 | 106,200 | — | — |
| 2005-08-01 | $12.60 | $42.22 | 75,900 | — | — |
| 2005-07-29 | $12.54 | $42.01 | 54,900 | — | — |
| 2005-07-28 | $12.58 | $42.16 | 114,900 | — | — |
| 2005-07-27 | $12.48 | $41.81 | 176,100 | — | — |
| 2005-07-26 | $12.45 | $41.72 | 262,200 | — | — |
| 2005-07-25 | $12.75 | $42.73 | 162,000 | — | — |
| 2005-07-22 | $12.83 | $42.99 | 106,200 | — | — |
| 2005-07-21 | $12.87 | $43.11 | 355,200 | — | — |
| 2005-07-20 | $12.77 | $42.77 | 111,900 | — | — |
| 2005-07-19 | $12.74 | $42.69 | 57,300 | — | — |
| 2005-07-18 | $12.76 | $42.76 | 75,300 | — | — |
| 2005-07-15 | $12.67 | $42.44 | 153,900 | — | — |
| 2005-07-14 | $12.94 | $43.34 | 100,500 | — | — |
| 2005-07-13 | $13.16 | $44.08 | 75,900 | — | — |
| 2005-07-12 | $13.20 | $44.23 | 146,700 | — | — |
| 2005-07-11 | $13.13 | $43.98 | 205,500 | — | — |
| 2005-07-08 | $12.82 | $42.94 | 141,900 | — | — |
| 2005-07-07 | $12.67 | $42.44 | 175,200 | — | — |
| 2005-07-06 | $12.58 | $42.16 | 192,900 | — | — |
| 2005-07-05 | $12.58 | $42.15 | 102,900 | — | — |
| 2005-07-01 | $12.77 | $42.78 | 229,200 | — | — |
| 2005-06-30 | $12.94 | $43.35 | 267,300 | — | — |
| 2005-06-29 | $13.03 | $43.64 | 172,800 | — | — |
| 2005-06-28 | $12.72 | $42.61 | 100,200 | — | — |
| 2005-06-27 | $12.91 | $43.24 | 37,800 | — | — |
| 2005-06-24 | $12.86 | $43.08 | 77,400 | — | — |
| 2005-06-23 | $12.86 | $43.10 | 117,300 | — | — |
| 2005-06-22 | $12.73 | $42.66 | 118,200 | — | — |
| 2005-06-21 | $12.83 | $42.98 | 163,800 | — | — |
| 2005-06-20 | $12.94 | $43.36 | 114,000 | — | — |
| 2005-06-17 | $13.01 | $43.60 | 110,700 | — | — |
| 2005-06-16 | $12.95 | $43.39 | 138,000 | — | — |
| 2005-06-15 | $12.68 | $42.49 | 122,700 | — | — |
| 2005-06-14 | $12.61 | $42.24 | 91,800 | — | — |
| 2005-06-13 | $12.75 | $42.73 | 190,500 | — | — |
| 2005-06-10 | $12.65 | $42.39 | 293,400 | — | — |
| 2005-06-09 | $12.20 | $40.87 | 120,600 | — | — |
| 2005-06-08 | $12.26 | $41.08 | 88,200 | — | — |
| 2005-06-07 | $12.39 | $41.50 | 136,500 | — | — |
| 2005-06-06 | $12.54 | $42.01 | 88,200 | — | — |
| 2005-06-03 | $12.52 | $41.93 | 301,500 | — | — |
| 2005-06-02 | $12.38 | $41.48 | 157,200 | — | — |
| 2005-06-01 | $12.45 | $41.70 | 113,100 | — | — |
| 2005-05-31 | $12.15 | $40.69 | 145,200 | — | — |
| 2005-05-27 | $12.08 | $40.48 | 169,800 | — | — |
| 2005-05-26 | $11.77 | $39.44 | 102,300 | — | — |
| 2005-05-25 | $11.67 | $39.11 | 355,500 | — | — |
| 2005-05-24 | $11.56 | $38.72 | 269,400 | — | — |
| 2005-05-23 | $11.49 | $38.48 | 195,000 | — | — |
| 2005-05-20 | $11.39 | $38.15 | 66,600 | — | — |
| 2005-05-19 | $11.48 | $38.46 | 49,800 | — | — |
| 2005-05-18 | $11.52 | $38.59 | 240,300 | — | — |
| 2005-05-17 | $11.37 | $38.09 | 132,000 | — | — |
| 2005-05-16 | $11.16 | $37.18 | 304,500 | — | — |
| 2005-05-13 | $11.10 | $36.97 | 159,600 | — | — |
| 2005-05-12 | $11.22 | $37.35 | 300,600 | — | — |
| 2005-05-11 | $11.52 | $38.38 | 58,500 | — | — |
| 2005-05-10 | $11.60 | $38.63 | 220,800 | — | — |
| 2005-05-09 | $11.78 | $39.24 | 83,400 | — | — |
| 2005-05-06 | $11.77 | $39.19 | 151,500 | — | — |
| 2005-05-05 | $11.81 | $39.34 | 109,200 | — | — |
| 2005-05-04 | $11.82 | $39.35 | 125,700 | — | — |
| 2005-05-03 | $11.65 | $38.79 | 119,100 | — | — |
| 2005-05-02 | $11.57 | $38.53 | 85,200 | — | — |
| 2005-04-29 | $11.68 | $38.90 | 197,100 | — | — |
| 2005-04-28 | $11.46 | $38.16 | 189,900 | — | — |
| 2005-04-27 | $11.60 | $38.64 | 310,500 | — | — |
| 2005-04-26 | $12.05 | $40.13 | 180,600 | — | — |
| 2005-04-25 | $12.32 | $41.02 | 181,500 | — | — |
| 2005-04-22 | $12.47 | $41.53 | 159,900 | — | — |
| 2005-04-21 | $12.53 | $41.74 | 68,700 | — | — |
| 2005-04-20 | $12.67 | $42.18 | 98,700 | — | — |
| 2005-04-19 | $12.74 | $42.43 | 265,200 | — | — |
| 2005-04-18 | $12.40 | $41.31 | 197,100 | — | — |
| 2005-04-15 | $12.26 | $40.84 | 171,300 | — | — |
| 2005-04-14 | $12.40 | $41.29 | 237,300 | — | — |
| 2005-04-13 | $12.70 | $42.30 | 54,600 | — | — |
| 2005-04-12 | $12.82 | $42.68 | 154,200 | — | — |
| 2005-04-11 | $12.95 | $43.12 | 71,400 | — | — |
| 2005-04-08 | $12.98 | $43.24 | 82,500 | — | — |
| 2005-04-07 | $13.00 | $43.29 | 78,900 | — | — |
| 2005-04-06 | $13.07 | $43.51 | 34,200 | — | — |
| 2005-04-05 | $12.98 | $43.24 | 66,600 | — | — |
| 2005-04-04 | $12.98 | $43.24 | 100,800 | — | — |
| 2005-04-01 | $13.09 | $43.60 | 147,900 | — | — |
| 2005-03-31 | $12.99 | $43.26 | 70,500 | — | — |
| 2005-03-30 | $12.87 | $42.85 | 162,000 | — | — |
| 2005-03-29 | $12.86 | $42.83 | 115,200 | — | — |
| 2005-03-28 | $12.94 | $43.09 | 96,900 | — | — |
| 2005-03-24 | $12.93 | $43.06 | 196,800 | — | — |
| 2005-03-23 | $12.94 | $43.08 | 361,200 | — | — |
| 2005-03-22 | $13.26 | $44.15 | 285,300 | — | — |
| 2005-03-21 | $13.49 | $44.91 | 279,900 | — | — |
| 2005-03-18 | $13.75 | $45.78 | 102,300 | — | — |
| 2005-03-17 | $13.90 | $46.30 | 394,500 | — | — |
| 2005-03-16 | $13.78 | $45.88 | 336,300 | — | — |
| 2005-03-15 | $13.52 | $45.01 | 109,500 | — | — |
| 2005-03-14 | $13.63 | $45.40 | 159,000 | — | — |
| 2005-03-11 | $13.68 | $45.57 | 227,700 | — | — |
| 2005-03-10 | $13.70 | $45.61 | 212,100 | — | — |
| 2005-03-09 | $13.75 | $45.79 | 304,500 | — | — |
| 2005-03-08 | $13.76 | $45.82 | 582,900 | — | — |
| 2005-03-07 | $13.52 | $45.04 | 237,000 | — | — |
| 2005-03-04 | $13.55 | $45.12 | 243,300 | — | — |
| 2005-03-03 | $13.33 | $44.40 | 95,100 | — | — |
| 2005-03-02 | $13.39 | $44.58 | 151,500 | — | — |
| 2005-03-01 | $13.37 | $44.54 | 202,200 | — | — |
| 2005-02-28 | $13.53 | $45.05 | 181,200 | — | — |
| 2005-02-25 | $13.61 | $45.34 | 114,900 | — | — |
| 2005-02-24 | $13.61 | $45.34 | 185,700 | — | — |
| 2005-02-23 | $13.68 | $45.56 | 317,100 | — | — |
| 2005-02-22 | $13.69 | $45.59 | 518,400 | — | — |
| 2005-02-18 | $13.33 | $44.38 | 110,100 | — | — |
| 2005-02-17 | $13.33 | $44.39 | 189,600 | — | — |
| 2005-02-16 | $13.23 | $44.07 | 164,100 | — | — |
| 2005-02-15 | $13.31 | $44.33 | 146,400 | — | — |
| 2005-02-14 | $13.36 | $44.48 | 235,800 | — | — |
| 2005-02-11 | $13.30 | $44.29 | 289,800 | — | — |
| 2005-02-10 | $13.22 | $44.04 | 547,800 | — | — |
| 2005-02-09 | $12.63 | $42.05 | 240,600 | — | — |
| 2005-02-08 | $12.39 | $41.25 | 135,900 | — | — |
| 2005-02-07 | $12.32 | $41.02 | 186,300 | — | — |
| 2005-02-04 | $12.52 | $41.68 | 136,800 | — | — |
| 2005-02-03 | $12.48 | $41.57 | 126,000 | — | — |
| 2005-02-02 | $12.65 | $42.13 | 109,500 | — | — |
| 2005-02-01 | $12.58 | $41.91 | 163,500 | — | — |
| 2005-01-31 | $12.58 | $41.91 | 89,400 | — | — |
| 2005-01-28 | $12.63 | $42.06 | 102,900 | — | — |
| 2005-01-27 | $12.69 | $42.25 | 94,500 | — | — |
| 2005-01-26 | $12.76 | $42.49 | 146,700 | — | — |
| 2005-01-25 | $12.71 | $42.33 | 176,700 | — | — |
| 2005-01-24 | $12.97 | $43.18 | 150,600 | — | — |
| 2005-01-21 | $13.08 | $43.57 | 139,200 | — | — |
| 2005-01-20 | $12.95 | $43.13 | 66,000 | — | — |
| 2005-01-19 | $12.96 | $43.16 | 142,800 | — | — |
| 2005-01-18 | $13.07 | $43.53 | 131,100 | — | — |
| 2005-01-14 | $13.02 | $43.36 | 154,800 | — | — |
| 2005-01-13 | $13.10 | $43.63 | 127,800 | — | — |
| 2005-01-12 | $13.15 | $43.79 | 292,500 | — | — |
| 2005-01-11 | $12.97 | $43.19 | 155,100 | — | — |
| 2005-01-10 | $12.86 | $42.82 | 231,000 | — | — |
| 2005-01-07 | $12.78 | $42.56 | 259,500 | — | — |
| 2005-01-06 | $12.67 | $42.20 | 115,500 | — | — |
| 2005-01-05 | $12.76 | $42.48 | 166,500 | — | — |
| 2005-01-04 | $12.78 | $42.57 | 371,700 | — | — |
| 2005-01-03 | $12.98 | $43.23 | 351,900 | — | — |