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 | $15.40 | $43.57 | 106,600 | — | — |
| 2005-12-29 | $15.63 | $44.20 | 48,600 | — | — |
| 2005-12-28 | $15.75 | $44.56 | 138,000 | — | — |
| 2005-12-27 | $15.51 | $43.88 | 131,600 | — | — |
| 2005-12-23 | $15.93 | $45.05 | 34,600 | — | — |
| 2005-12-22 | $15.79 | $44.67 | 67,000 | — | — |
| 2005-12-21 | $15.82 | $44.74 | 66,400 | — | — |
| 2005-12-20 | $15.79 | $44.66 | 89,400 | — | — |
| 2005-12-19 | $15.55 | $43.98 | 101,200 | — | — |
| 2005-12-16 | $16.03 | $45.33 | 248,800 | — | — |
| 2005-12-15 | $16.14 | $45.66 | 119,400 | — | — |
| 2005-12-14 | $16.37 | $46.30 | 134,600 | — | — |
| 2005-12-13 | $16.27 | $46.03 | 165,800 | — | — |
| 2005-12-12 | $15.95 | $45.12 | 209,600 | — | — |
| 2005-12-09 | $16.20 | $45.83 | 145,800 | — | — |
| 2005-12-08 | $15.89 | $44.95 | 100,000 | — | — |
| 2005-12-07 | $15.74 | $44.53 | 120,800 | — | — |
| 2005-12-06 | $15.99 | $45.24 | 252,000 | — | — |
| 2005-12-05 | $15.23 | $43.09 | 182,800 | — | — |
| 2005-12-02 | $15.55 | $43.98 | 108,800 | — | — |
| 2005-12-01 | $15.48 | $43.78 | 238,600 | — | — |
| 2005-11-30 | $15.30 | $43.28 | 188,200 | — | — |
| 2005-11-29 | $15.35 | $43.41 | 127,600 | — | — |
| 2005-11-28 | $15.30 | $43.28 | 164,800 | — | — |
| 2005-11-25 | $15.70 | $44.42 | 118,200 | — | — |
| 2005-11-23 | $15.55 | $43.99 | 141,200 | — | — |
| 2005-11-22 | $15.78 | $44.64 | 187,200 | — | — |
| 2005-11-21 | $15.85 | $44.84 | 154,200 | — | — |
| 2005-11-18 | $15.67 | $44.32 | 107,200 | — | — |
| 2005-11-17 | $15.44 | $43.68 | 146,800 | — | — |
| 2005-11-16 | $15.38 | $43.50 | 90,000 | — | — |
| 2005-11-15 | $15.35 | $43.09 | 136,600 | — | — |
| 2005-11-14 | $15.61 | $43.82 | 200,600 | — | — |
| 2005-11-11 | $16.01 | $44.97 | 91,000 | — | — |
| 2005-11-10 | $16.04 | $45.04 | 173,600 | — | — |
| 2005-11-09 | $15.38 | $43.18 | 237,800 | — | — |
| 2005-11-08 | $15.43 | $43.33 | 118,600 | — | — |
| 2005-11-07 | $16.06 | $45.09 | 77,800 | — | — |
| 2005-11-04 | $15.78 | $44.31 | 98,800 | — | — |
| 2005-11-03 | $16.13 | $45.30 | 101,400 | — | — |
| 2005-11-02 | $16.00 | $44.92 | 103,400 | — | — |
| 2005-11-01 | $15.43 | $43.33 | 92,800 | — | — |
| 2005-10-31 | $15.67 | $44.01 | 209,400 | — | — |
| 2005-10-28 | $15.43 | $43.33 | 69,000 | — | — |
| 2005-10-27 | $14.93 | $41.91 | 153,600 | — | — |
| 2005-10-26 | $14.95 | $41.97 | 72,200 | — | — |
| 2005-10-25 | $15.20 | $42.69 | 66,200 | — | — |
| 2005-10-24 | $15.53 | $43.60 | 89,800 | — | — |
| 2005-10-21 | $15.00 | $42.12 | 52,800 | — | — |
| 2005-10-20 | $14.73 | $41.37 | 53,600 | — | — |
| 2005-10-19 | $15.28 | $42.90 | 136,000 | — | — |
| 2005-10-18 | $14.59 | $40.96 | 102,600 | — | — |
| 2005-10-17 | $14.72 | $41.34 | 81,600 | — | — |
| 2005-10-14 | $15.05 | $42.26 | 47,400 | — | — |
| 2005-10-13 | $14.90 | $41.84 | 108,600 | — | — |
| 2005-10-12 | $14.60 | $40.99 | 180,200 | — | — |
| 2005-10-11 | $14.89 | $41.82 | 195,000 | — | — |
| 2005-10-10 | $15.51 | $43.56 | 72,800 | — | — |
| 2005-10-07 | $15.87 | $44.57 | 72,000 | — | — |
| 2005-10-06 | $15.66 | $43.96 | 154,000 | — | — |
| 2005-10-05 | $15.68 | $44.02 | 172,400 | — | — |
| 2005-10-04 | $16.59 | $46.59 | 94,800 | — | — |
| 2005-10-03 | $17.03 | $47.81 | 84,000 | — | — |
| 2005-09-30 | $16.73 | $46.98 | 76,600 | — | — |
| 2005-09-29 | $17.03 | $47.82 | 115,200 | — | — |
| 2005-09-28 | $16.41 | $46.08 | 113,800 | — | — |
| 2005-09-27 | $16.24 | $45.61 | 130,600 | — | — |
| 2005-09-26 | $16.24 | $45.59 | 86,000 | — | — |
| 2005-09-23 | $15.76 | $44.26 | 64,000 | — | — |
| 2005-09-22 | $15.50 | $43.53 | 146,800 | — | — |
| 2005-09-21 | $15.31 | $42.99 | 141,800 | — | — |
| 2005-09-20 | $15.77 | $44.29 | 74,200 | — | — |
| 2005-09-19 | $16.08 | $45.14 | 80,600 | — | — |
| 2005-09-16 | $16.13 | $45.30 | 228,400 | — | — |
| 2005-09-15 | $15.75 | $44.23 | 80,000 | — | — |
| 2005-09-14 | $15.68 | $44.02 | 146,200 | — | — |
| 2005-09-13 | $15.93 | $44.72 | 74,200 | — | — |
| 2005-09-12 | $16.24 | $45.59 | 87,200 | — | — |
| 2005-09-09 | $16.25 | $45.65 | 118,800 | — | — |
| 2005-09-08 | $15.63 | $43.88 | 95,600 | — | — |
| 2005-09-07 | $15.90 | $44.65 | 86,600 | — | — |
| 2005-09-06 | $16.00 | $44.93 | 156,000 | — | — |
| 2005-09-02 | $16.00 | $44.93 | 59,200 | — | — |
| 2005-09-01 | $16.20 | $45.49 | 130,200 | — | — |
| 2005-08-31 | $16.01 | $44.97 | 98,200 | — | — |
| 2005-08-30 | $15.41 | $43.28 | 102,600 | — | — |
| 2005-08-29 | $15.50 | $43.53 | 138,000 | — | — |
| 2005-08-26 | $14.89 | $41.82 | 98,800 | — | — |
| 2005-08-25 | $15.37 | $43.15 | 124,200 | — | — |
| 2005-08-24 | $14.90 | $41.84 | 130,000 | — | — |
| 2005-08-23 | $14.95 | $41.97 | 105,400 | — | — |
| 2005-08-22 | $14.85 | $41.70 | 167,600 | — | — |
| 2005-08-19 | $14.39 | $40.41 | 136,600 | — | — |
| 2005-08-18 | $14.44 | $40.55 | 137,000 | — | — |
| 2005-08-17 | $14.70 | $41.27 | 158,600 | — | — |
| 2005-08-16 | $14.33 | $40.23 | 177,600 | — | — |
| 2005-08-15 | $14.85 | $41.70 | 120,200 | — | — |
| 2005-08-12 | $14.75 | $41.42 | 150,800 | — | — |
| 2005-08-11 | $14.58 | $40.93 | 133,800 | — | — |
| 2005-08-10 | $14.26 | $40.05 | 153,800 | — | — |
| 2005-08-09 | $14.24 | $39.99 | 129,200 | — | — |
| 2005-08-08 | $14.17 | $39.48 | 210,800 | — | — |
| 2005-08-05 | $14.41 | $40.15 | 249,400 | — | — |
| 2005-08-04 | $14.97 | $41.71 | 255,400 | — | — |
| 2005-08-03 | $15.87 | $44.21 | 97,800 | — | — |
| 2005-08-02 | $15.79 | $43.99 | 166,200 | — | — |
| 2005-08-01 | $15.63 | $43.54 | 136,600 | — | — |
| 2005-07-29 | $15.55 | $43.32 | 290,800 | — | — |
| 2005-07-28 | $16.56 | $46.14 | 80,400 | — | — |
| 2005-07-27 | $16.16 | $45.01 | 77,800 | — | — |
| 2005-07-26 | $16.00 | $44.59 | 127,800 | — | — |
| 2005-07-25 | $15.70 | $43.73 | 104,000 | — | — |
| 2005-07-22 | $15.54 | $43.28 | 106,400 | — | — |
| 2005-07-21 | $15.28 | $42.57 | 114,200 | — | — |
| 2005-07-20 | $15.83 | $44.09 | 113,400 | — | — |
| 2005-07-19 | $15.30 | $42.63 | 111,800 | — | — |
| 2005-07-18 | $14.72 | $41.00 | 68,000 | — | — |
| 2005-07-15 | $15.18 | $42.28 | 63,200 | — | — |
| 2005-07-14 | $15.00 | $41.79 | 171,800 | — | — |
| 2005-07-13 | $15.05 | $41.93 | 104,800 | — | — |
| 2005-07-12 | $15.15 | $42.21 | 157,200 | — | — |
| 2005-07-11 | $15.70 | $43.73 | 159,200 | — | — |
| 2005-07-08 | $15.30 | $42.63 | 113,000 | — | — |
| 2005-07-07 | $14.93 | $41.58 | 101,800 | — | — |
| 2005-07-06 | $14.81 | $41.25 | 124,000 | — | — |
| 2005-07-05 | $15.08 | $42.00 | 109,200 | — | — |
| 2005-07-01 | $14.83 | $41.30 | 47,400 | — | — |
| 2005-06-30 | $14.69 | $40.91 | 62,800 | — | — |
| 2005-06-29 | $14.94 | $41.62 | 81,800 | — | — |
| 2005-06-28 | $14.90 | $41.51 | 99,800 | — | — |
| 2005-06-27 | $14.68 | $40.88 | 64,200 | — | — |
| 2005-06-24 | $14.43 | $40.19 | 116,200 | — | — |
| 2005-06-23 | $14.36 | $39.99 | 90,200 | — | — |
| 2005-06-22 | $14.83 | $41.30 | 77,400 | — | — |
| 2005-06-21 | $14.71 | $40.97 | 62,200 | — | — |
| 2005-06-20 | $14.62 | $40.73 | 73,200 | — | — |
| 2005-06-17 | $14.58 | $40.61 | 166,800 | — | — |
| 2005-06-16 | $14.78 | $41.16 | 99,000 | — | — |
| 2005-06-15 | $14.65 | $40.81 | 94,600 | — | — |
| 2005-06-14 | $14.46 | $40.27 | 95,000 | — | — |
| 2005-06-13 | $14.36 | $40.01 | 116,600 | — | — |
| 2005-06-10 | $14.46 | $40.27 | 84,200 | — | — |
| 2005-06-09 | $14.70 | $40.95 | 59,000 | — | — |
| 2005-06-08 | $14.53 | $40.48 | 115,600 | — | — |
| 2005-06-07 | $14.79 | $41.19 | 166,800 | — | — |
| 2005-06-06 | $14.59 | $40.65 | 138,200 | — | — |
| 2005-06-03 | $14.38 | $40.05 | 79,800 | — | — |
| 2005-06-02 | $14.36 | $39.99 | 148,200 | — | — |
| 2005-06-01 | $14.35 | $39.96 | 131,000 | — | — |
| 2005-05-31 | $13.99 | $38.98 | 97,800 | — | — |
| 2005-05-27 | $14.13 | $39.37 | 82,800 | — | — |
| 2005-05-26 | $14.05 | $39.13 | 82,200 | — | — |
| 2005-05-25 | $13.66 | $38.06 | 68,400 | — | — |
| 2005-05-24 | $13.89 | $38.68 | 94,600 | — | — |
| 2005-05-23 | $13.95 | $38.86 | 136,400 | — | — |
| 2005-05-20 | $13.65 | $38.01 | 110,200 | — | — |
| 2005-05-19 | $14.03 | $39.09 | 223,400 | — | — |
| 2005-05-18 | $13.68 | $38.10 | 139,400 | — | — |
| 2005-05-17 | $13.41 | $37.36 | 106,200 | — | — |
| 2005-05-16 | $13.05 | $36.36 | 105,400 | — | — |
| 2005-05-13 | $13.03 | $36.29 | 94,400 | — | — |
| 2005-05-12 | $13.06 | $36.38 | 109,200 | — | — |
| 2005-05-11 | $13.59 | $37.86 | 98,200 | — | — |
| 2005-05-10 | $13.66 | $38.06 | 214,800 | — | — |
| 2005-05-09 | $13.69 | $38.14 | 151,800 | — | — |
| 2005-05-06 | $13.05 | $36.36 | 71,600 | — | — |
| 2005-05-05 | $13.21 | $36.49 | 105,400 | — | — |
| 2005-05-04 | $13.44 | $37.12 | 107,400 | — | — |
| 2005-05-03 | $12.95 | $35.77 | 120,200 | — | — |
| 2005-05-02 | $12.99 | $35.88 | 67,200 | — | — |
| 2005-04-29 | $12.70 | $35.08 | 100,800 | — | — |
| 2005-04-28 | $12.86 | $35.52 | 156,600 | — | — |
| 2005-04-27 | $12.73 | $35.15 | 161,200 | — | — |
| 2005-04-26 | $12.54 | $34.64 | 120,800 | — | — |
| 2005-04-25 | $12.56 | $34.68 | 93,800 | — | — |
| 2005-04-22 | $12.51 | $34.54 | 165,800 | — | — |
| 2005-04-21 | $12.55 | $34.65 | 87,200 | — | — |
| 2005-04-20 | $12.48 | $34.47 | 107,600 | — | — |
| 2005-04-19 | $12.62 | $34.86 | 118,800 | — | — |
| 2005-04-18 | $12.53 | $34.61 | 95,000 | — | — |
| 2005-04-15 | $12.48 | $34.46 | 165,200 | — | — |
| 2005-04-14 | $12.52 | $34.58 | 104,800 | — | — |
| 2005-04-13 | $12.61 | $34.82 | 128,200 | — | — |
| 2005-04-12 | $12.65 | $34.94 | 103,000 | — | — |
| 2005-04-11 | $12.59 | $34.76 | 83,600 | — | — |
| 2005-04-08 | $12.50 | $34.53 | 90,600 | — | — |
| 2005-04-07 | $12.91 | $35.65 | 36,400 | — | — |
| 2005-04-06 | $12.88 | $35.56 | 69,600 | — | — |
| 2005-04-05 | $12.95 | $35.77 | 59,800 | — | — |
| 2005-04-04 | $12.80 | $35.36 | 79,400 | — | — |
| 2005-04-01 | $12.55 | $34.67 | 105,600 | — | — |
| 2005-03-31 | $12.65 | $34.94 | 126,200 | — | — |
| 2005-03-30 | $12.95 | $35.77 | 81,400 | — | — |
| 2005-03-29 | $12.56 | $34.69 | 82,400 | — | — |
| 2005-03-28 | $12.75 | $35.22 | 67,600 | — | — |
| 2005-03-24 | $12.60 | $34.79 | 106,400 | — | — |
| 2005-03-23 | $12.56 | $34.68 | 96,800 | — | — |
| 2005-03-22 | $12.56 | $34.68 | 102,800 | — | — |
| 2005-03-21 | $12.66 | $34.97 | 81,400 | — | — |
| 2005-03-18 | $12.75 | $35.22 | 209,400 | — | — |
| 2005-03-17 | $12.76 | $35.25 | 70,600 | — | — |
| 2005-03-16 | $13.20 | $36.46 | 61,600 | — | — |
| 2005-03-15 | $13.19 | $36.43 | 57,800 | — | — |
| 2005-03-14 | $13.13 | $36.25 | 60,400 | — | — |
| 2005-03-11 | $13.12 | $36.23 | 172,400 | — | — |
| 2005-03-10 | $13.05 | $36.03 | 93,600 | — | — |
| 2005-03-09 | $13.32 | $36.78 | 90,400 | — | — |
| 2005-03-08 | $13.31 | $36.75 | 99,000 | — | — |
| 2005-03-07 | $13.42 | $37.06 | 98,000 | — | — |
| 2005-03-04 | $13.68 | $37.77 | 77,400 | — | — |
| 2005-03-03 | $13.58 | $37.50 | 68,200 | — | — |
| 2005-03-02 | $13.50 | $37.28 | 63,600 | — | — |
| 2005-03-01 | $13.60 | $37.57 | 66,000 | — | — |
| 2005-02-28 | $13.60 | $37.57 | 113,600 | — | — |
| 2005-02-25 | $13.64 | $37.66 | 162,200 | — | — |
| 2005-02-24 | $13.78 | $38.05 | 140,000 | — | — |
| 2005-02-23 | $13.50 | $37.29 | 123,600 | — | — |
| 2005-02-22 | $13.43 | $37.10 | 195,800 | — | — |
| 2005-02-18 | $13.59 | $37.54 | 107,000 | — | — |
| 2005-02-17 | $13.47 | $37.21 | 183,600 | — | — |
| 2005-02-16 | $13.40 | $37.01 | 212,000 | — | — |
| 2005-02-15 | $13.07 | $36.09 | 71,600 | — | — |
| 2005-02-14 | $13.23 | $36.53 | 56,000 | — | — |
| 2005-02-11 | $13.10 | $36.17 | 83,400 | — | — |
| 2005-02-10 | $12.92 | $35.69 | 95,200 | — | — |
| 2005-02-09 | $13.12 | $36.23 | 103,400 | — | — |
| 2005-02-08 | $13.16 | $36.34 | 76,400 | — | — |
| 2005-02-07 | $13.51 | $36.99 | 81,600 | — | — |
| 2005-02-04 | $13.13 | $35.97 | 48,800 | — | — |
| 2005-02-03 | $13.01 | $35.64 | 86,600 | — | — |
| 2005-02-02 | $13.20 | $36.16 | 59,000 | — | — |
| 2005-02-01 | $13.11 | $35.91 | 153,400 | — | — |
| 2005-01-31 | $12.98 | $35.54 | 83,000 | — | — |
| 2005-01-28 | $12.75 | $34.93 | 59,200 | — | — |
| 2005-01-27 | $13.01 | $35.62 | 61,200 | — | — |
| 2005-01-26 | $12.90 | $35.34 | 97,200 | — | — |
| 2005-01-25 | $12.58 | $34.45 | 95,200 | — | — |
| 2005-01-24 | $12.78 | $35.01 | 70,200 | — | — |
| 2005-01-21 | $12.71 | $34.82 | 82,800 | — | — |
| 2005-01-20 | $12.70 | $34.79 | 95,800 | — | — |
| 2005-01-19 | $12.79 | $35.03 | 99,600 | — | — |
| 2005-01-18 | $12.78 | $35.01 | 79,600 | — | — |
| 2005-01-14 | $12.54 | $34.35 | 115,800 | — | — |
| 2005-01-13 | $12.40 | $33.97 | 86,600 | — | — |
| 2005-01-12 | $12.44 | $34.08 | 144,200 | — | — |
| 2005-01-11 | $12.32 | $33.75 | 90,200 | — | — |
| 2005-01-10 | $12.39 | $33.94 | 88,600 | — | — |
| 2005-01-07 | $12.39 | $33.94 | 121,600 | — | — |
| 2005-01-06 | $12.72 | $34.83 | 90,600 | — | — |
| 2005-01-05 | $13.00 | $35.61 | 213,600 | — | — |
| 2005-01-04 | $13.05 | $35.75 | 161,400 | — | — |
| 2005-01-03 | $12.96 | $35.50 | 159,400 | — | — |