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
- 1988-07-22 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 | $18.15 | $95.27 | 81,700 | — | — |
| 2005-12-29 | $18.09 | $94.96 | 66,167 | — | — |
| 2005-12-28 | $18.09 | $94.96 | 58,933 | — | — |
| 2005-12-27 | $17.97 | $94.33 | 83,333 | — | — |
| 2005-12-23 | $17.94 | $94.17 | 90,033 | — | — |
| 2005-12-22 | $17.97 | $93.75 | 135,267 | — | — |
| 2005-12-21 | $17.91 | $93.44 | 79,067 | — | — |
| 2005-12-20 | $17.85 | $93.13 | 95,467 | — | — |
| 2005-12-19 | $17.88 | $93.28 | 87,900 | — | — |
| 2005-12-16 | $17.85 | $93.13 | 96,900 | — | — |
| 2005-12-15 | $17.82 | $92.97 | 58,133 | — | — |
| 2005-12-14 | $17.85 | $93.13 | 86,500 | — | — |
| 2005-12-13 | $17.88 | $93.28 | 93,600 | — | — |
| 2005-12-12 | $17.97 | $93.18 | 108,433 | — | — |
| 2005-12-09 | $17.79 | $92.24 | 51,167 | — | — |
| 2005-12-08 | $17.82 | $92.40 | 57,633 | — | — |
| 2005-12-07 | $17.82 | $92.40 | 23,200 | — | — |
| 2005-12-06 | $17.82 | $92.40 | 48,833 | — | — |
| 2005-12-05 | $17.82 | $92.40 | 40,267 | — | — |
| 2005-12-02 | $17.85 | $92.55 | 40,200 | — | — |
| 2005-12-01 | $17.82 | $92.40 | 48,800 | — | — |
| 2005-11-30 | $17.82 | $92.40 | 43,133 | — | — |
| 2005-11-29 | $17.82 | $92.40 | 40,567 | — | — |
| 2005-11-28 | $17.79 | $92.24 | 45,433 | — | — |
| 2005-11-25 | $17.76 | $92.09 | 12,133 | — | — |
| 2005-11-23 | $17.67 | $91.62 | 51,733 | — | — |
| 2005-11-22 | $17.73 | $91.93 | 61,833 | — | — |
| 2005-11-21 | $17.64 | $91.47 | 50,733 | — | — |
| 2005-11-18 | $17.61 | $91.31 | 50,267 | — | — |
| 2005-11-17 | $17.70 | $91.78 | 53,467 | — | — |
| 2005-11-16 | $17.67 | $91.62 | 58,600 | — | — |
| 2005-11-15 | $17.61 | $91.31 | 51,333 | — | — |
| 2005-11-14 | $17.58 | $91.15 | 45,200 | — | — |
| 2005-11-11 | $17.61 | $91.31 | 40,400 | — | — |
| 2005-11-10 | $17.58 | $91.15 | 42,300 | — | — |
| 2005-11-09 | $17.85 | $91.98 | 67,733 | — | — |
| 2005-11-08 | $17.76 | $91.52 | 35,367 | — | — |
| 2005-11-07 | $17.76 | $91.52 | 31,967 | — | — |
| 2005-11-04 | $17.70 | $91.21 | 29,567 | — | — |
| 2005-11-03 | $17.79 | $91.67 | 30,867 | — | — |
| 2005-11-02 | $17.79 | $91.67 | 26,967 | — | — |
| 2005-11-01 | $17.67 | $91.06 | 44,500 | — | — |
| 2005-10-31 | $17.70 | $91.21 | 45,300 | — | — |
| 2005-10-28 | $17.70 | $91.21 | 40,900 | — | — |
| 2005-10-27 | $17.58 | $90.59 | 40,700 | — | — |
| 2005-10-26 | $17.61 | $90.75 | 37,633 | — | — |
| 2005-10-25 | $17.73 | $91.37 | 44,000 | — | — |
| 2005-10-24 | $17.70 | $91.21 | 45,433 | — | — |
| 2005-10-21 | $17.70 | $91.21 | 33,000 | — | — |
| 2005-10-20 | $17.61 | $90.75 | 46,967 | — | — |
| 2005-10-19 | $17.94 | $92.45 | 63,167 | — | — |
| 2005-10-18 | $17.61 | $90.75 | 51,700 | — | — |
| 2005-10-17 | $17.55 | $90.44 | 72,400 | — | — |
| 2005-10-14 | $17.52 | $90.28 | 132,633 | — | — |
| 2005-10-13 | $17.97 | $92.60 | 116,467 | — | — |
| 2005-10-12 | $18.45 | $95.08 | 40,600 | — | — |
| 2005-10-11 | $18.72 | $95.90 | 37,233 | — | — |
| 2005-10-10 | $18.66 | $95.59 | 39,867 | — | — |
| 2005-10-07 | $18.66 | $95.59 | 42,267 | — | — |
| 2005-10-06 | $18.63 | $95.44 | 38,900 | — | — |
| 2005-10-05 | $18.81 | $96.36 | 23,300 | — | — |
| 2005-10-04 | $18.75 | $96.05 | 31,767 | — | — |
| 2005-10-03 | $18.87 | $96.67 | 35,167 | — | — |
| 2005-09-30 | $19.02 | $97.44 | 38,367 | — | — |
| 2005-09-29 | $18.75 | $96.05 | 42,167 | — | — |
| 2005-09-28 | $18.72 | $95.90 | 52,500 | — | — |
| 2005-09-27 | $18.81 | $96.36 | 49,833 | — | — |
| 2005-09-26 | $18.99 | $97.28 | 47,467 | — | — |
| 2005-09-23 | $19.17 | $98.20 | 30,367 | — | — |
| 2005-09-22 | $19.20 | $98.36 | 32,967 | — | — |
| 2005-09-21 | $19.14 | $98.05 | 44,733 | — | — |
| 2005-09-20 | $19.20 | $98.36 | 48,667 | — | — |
| 2005-09-19 | $19.35 | $99.13 | 24,100 | — | — |
| 2005-09-16 | $19.29 | $98.82 | 30,967 | — | — |
| 2005-09-15 | $19.44 | $99.59 | 34,500 | — | — |
| 2005-09-14 | $19.35 | $99.13 | 37,400 | — | — |
| 2005-09-13 | $19.44 | $99.59 | 44,967 | — | — |
| 2005-09-12 | $19.53 | $99.49 | 24,333 | — | — |
| 2005-09-09 | $19.59 | $99.79 | 32,167 | — | — |
| 2005-09-08 | $19.47 | $99.18 | 26,633 | — | — |
| 2005-09-07 | $19.38 | $98.72 | 25,267 | — | — |
| 2005-09-06 | $19.56 | $99.64 | 31,600 | — | — |
| 2005-09-02 | $19.56 | $99.64 | 41,967 | — | — |
| 2005-09-01 | $19.53 | $99.49 | 52,033 | — | — |
| 2005-08-31 | $19.41 | $98.87 | 38,967 | — | — |
| 2005-08-30 | $19.20 | $97.80 | 37,900 | — | — |
| 2005-08-29 | $19.29 | $98.26 | 25,533 | — | — |
| 2005-08-26 | $19.29 | $98.26 | 50,533 | — | — |
| 2005-08-25 | $19.20 | $97.80 | 56,767 | — | — |
| 2005-08-24 | $19.20 | $97.80 | 51,300 | — | — |
| 2005-08-23 | $19.17 | $97.65 | 55,333 | — | — |
| 2005-08-22 | $19.23 | $97.96 | 28,333 | — | — |
| 2005-08-19 | $19.20 | $97.80 | 43,467 | — | — |
| 2005-08-18 | $19.14 | $97.50 | 26,300 | — | — |
| 2005-08-17 | $19.17 | $97.65 | 36,933 | — | — |
| 2005-08-16 | $19.26 | $98.11 | 41,767 | — | — |
| 2005-08-15 | $19.29 | $98.26 | 59,733 | — | — |
| 2005-08-12 | $19.23 | $97.96 | 50,200 | — | — |
| 2005-08-11 | $19.29 | $98.26 | 31,067 | — | — |
| 2005-08-10 | $19.41 | $98.31 | 43,000 | — | — |
| 2005-08-09 | $19.29 | $97.71 | 49,133 | — | — |
| 2005-08-08 | $19.14 | $96.95 | 68,267 | — | — |
| 2005-08-05 | $19.62 | $99.38 | 51,900 | — | — |
| 2005-08-04 | $19.92 | $100.90 | 27,767 | — | — |
| 2005-08-03 | $19.80 | $100.29 | 54,333 | — | — |
| 2005-08-02 | $19.74 | $99.98 | 35,733 | — | — |
| 2005-08-01 | $19.65 | $99.53 | 37,467 | — | — |
| 2005-07-29 | $19.65 | $99.53 | 20,633 | — | — |
| 2005-07-28 | $19.65 | $99.53 | 32,633 | — | — |
| 2005-07-27 | $19.68 | $99.68 | 45,467 | — | — |
| 2005-07-26 | $19.56 | $99.07 | 37,233 | — | — |
| 2005-07-25 | $19.50 | $98.77 | 46,733 | — | — |
| 2005-07-22 | $19.50 | $98.77 | 60,233 | — | — |
| 2005-07-21 | $19.74 | $99.98 | 43,233 | — | — |
| 2005-07-20 | $19.95 | $101.05 | 29,233 | — | — |
| 2005-07-19 | $19.98 | $101.20 | 45,233 | — | — |
| 2005-07-18 | $20.22 | $102.42 | 33,467 | — | — |
| 2005-07-15 | $20.16 | $102.11 | 28,367 | — | — |
| 2005-07-14 | $20.22 | $102.42 | 36,800 | — | — |
| 2005-07-13 | $20.28 | $102.72 | 54,733 | — | — |
| 2005-07-12 | $20.37 | $102.62 | 48,167 | — | — |
| 2005-07-11 | $20.34 | $102.47 | 55,267 | — | — |
| 2005-07-08 | $20.25 | $102.01 | 34,667 | — | — |
| 2005-07-07 | $20.40 | $102.77 | 45,600 | — | — |
| 2005-07-06 | $20.43 | $102.92 | 43,467 | — | — |
| 2005-07-05 | $20.34 | $102.47 | 39,367 | — | — |
| 2005-07-01 | $20.43 | $102.92 | 37,933 | — | — |
| 2005-06-30 | $20.31 | $102.32 | 47,933 | — | — |
| 2005-06-29 | $20.25 | $102.01 | 44,967 | — | — |
| 2005-06-28 | $20.10 | $101.26 | 60,800 | — | — |
| 2005-06-27 | $19.95 | $100.50 | 74,267 | — | — |
| 2005-06-24 | $20.10 | $101.26 | 127,633 | — | — |
| 2005-06-23 | $19.56 | $98.54 | 42,400 | — | — |
| 2005-06-22 | $19.74 | $99.44 | 78,200 | — | — |
| 2005-06-21 | $19.80 | $99.75 | 72,533 | — | — |
| 2005-06-20 | $19.38 | $97.63 | 99,133 | — | — |
| 2005-06-17 | $19.41 | $97.78 | 93,833 | — | — |
| 2005-06-16 | $19.29 | $97.18 | 79,900 | — | — |
| 2005-06-15 | $19.59 | $98.69 | 205,167 | — | — |
| 2005-06-14 | $20.07 | $101.11 | 141,233 | — | — |
| 2005-06-13 | $20.91 | $105.34 | 115,433 | — | — |
| 2005-06-10 | $21.18 | $105.93 | 80,600 | — | — |
| 2005-06-09 | $21.30 | $106.53 | 89,433 | — | — |
| 2005-06-08 | $21.45 | $107.28 | 65,800 | — | — |
| 2005-06-07 | $21.66 | $108.33 | 95,267 | — | — |
| 2005-06-06 | $21.75 | $108.78 | 74,000 | — | — |
| 2005-06-03 | $22.05 | $110.28 | 93,333 | — | — |
| 2005-06-02 | $22.20 | $111.03 | 50,367 | — | — |
| 2005-06-01 | $22.35 | $111.79 | 34,833 | — | — |
| 2005-05-31 | $22.26 | $111.34 | 37,833 | — | — |
| 2005-05-27 | $22.29 | $111.49 | 48,967 | — | — |
| 2005-05-26 | $22.35 | $111.79 | 33,967 | — | — |
| 2005-05-25 | $22.35 | $111.79 | 46,367 | — | — |
| 2005-05-24 | $22.08 | $110.43 | 31,400 | — | — |
| 2005-05-23 | $22.05 | $110.28 | 32,333 | — | — |
| 2005-05-20 | $22.02 | $110.13 | 39,500 | — | — |
| 2005-05-19 | $22.11 | $110.58 | 40,067 | — | — |
| 2005-05-18 | $22.20 | $111.03 | 42,533 | — | — |
| 2005-05-17 | $22.11 | $110.58 | 22,433 | — | — |
| 2005-05-16 | $22.11 | $110.58 | 25,167 | — | — |
| 2005-05-13 | $21.90 | $109.53 | 34,633 | — | — |
| 2005-05-12 | $21.99 | $109.98 | 23,733 | — | — |
| 2005-05-11 | $22.26 | $110.58 | 40,233 | — | — |
| 2005-05-10 | $22.32 | $110.87 | 33,133 | — | — |
| 2005-05-09 | $22.38 | $111.17 | 30,267 | — | — |
| 2005-05-06 | $22.08 | $109.68 | 28,067 | — | — |
| 2005-05-05 | $22.11 | $109.83 | 27,567 | — | — |
| 2005-05-04 | $22.05 | $109.53 | 27,833 | — | — |
| 2005-05-03 | $22.02 | $109.38 | 21,933 | — | — |
| 2005-05-02 | $21.96 | $109.09 | 20,100 | — | — |
| 2005-04-29 | $21.90 | $108.79 | 21,700 | — | — |
| 2005-04-28 | $21.84 | $108.49 | 19,533 | — | — |
| 2005-04-27 | $21.57 | $107.15 | 37,433 | — | — |
| 2005-04-26 | $21.48 | $106.70 | 27,733 | — | — |
| 2005-04-25 | $21.54 | $107.00 | 20,433 | — | — |
| 2005-04-22 | $21.57 | $107.15 | 28,667 | — | — |
| 2005-04-21 | $21.75 | $108.04 | 14,367 | — | — |
| 2005-04-20 | $21.81 | $108.34 | 18,500 | — | — |
| 2005-04-19 | $21.90 | $108.79 | 35,400 | — | — |
| 2005-04-18 | $21.54 | $107.00 | 23,100 | — | — |
| 2005-04-15 | $21.33 | $105.96 | 20,233 | — | — |
| 2005-04-14 | $21.33 | $105.96 | 27,767 | — | — |
| 2005-04-13 | $21.18 | $105.21 | 48,133 | — | — |
| 2005-04-12 | $21.66 | $106.84 | 24,933 | — | — |
| 2005-04-11 | $21.57 | $106.40 | 23,200 | — | — |
| 2005-04-08 | $21.75 | $107.29 | 32,667 | — | — |
| 2005-04-07 | $21.66 | $106.84 | 23,033 | — | — |
| 2005-04-06 | $21.54 | $106.25 | 37,533 | — | — |
| 2005-04-05 | $21.60 | $106.55 | 26,033 | — | — |
| 2005-04-04 | $21.54 | $106.25 | 16,567 | — | — |
| 2005-04-01 | $21.54 | $106.25 | 30,667 | — | — |
| 2005-03-31 | $21.30 | $105.07 | 41,467 | — | — |
| 2005-03-30 | $21.30 | $105.07 | 25,133 | — | — |
| 2005-03-29 | $21.39 | $105.51 | 26,600 | — | — |
| 2005-03-28 | $21.39 | $105.51 | 31,200 | — | — |
| 2005-03-24 | $21.18 | $104.47 | 38,067 | — | — |
| 2005-03-23 | $21.12 | $104.18 | 69,600 | — | — |
| 2005-03-22 | $21.51 | $106.10 | 48,667 | — | — |
| 2005-03-21 | $21.66 | $106.84 | 67,600 | — | — |
| 2005-03-18 | $22.14 | $109.21 | 25,600 | — | — |
| 2005-03-17 | $22.17 | $109.36 | 46,400 | — | — |
| 2005-03-16 | $22.17 | $109.36 | 24,667 | — | — |
| 2005-03-15 | $22.11 | $109.06 | 29,500 | — | — |
| 2005-03-14 | $22.11 | $109.06 | 30,133 | — | — |
| 2005-03-11 | $22.23 | $109.65 | 41,600 | — | — |
| 2005-03-10 | $22.32 | $109.35 | 39,600 | — | — |
| 2005-03-09 | $22.35 | $109.50 | 24,533 | — | — |
| 2005-03-08 | $22.50 | $110.23 | 34,633 | — | — |
| 2005-03-07 | $22.50 | $110.23 | 21,700 | — | — |
| 2005-03-04 | $22.44 | $109.94 | 30,233 | — | — |
| 2005-03-03 | $22.29 | $109.20 | 34,333 | — | — |
| 2005-03-02 | $22.32 | $109.35 | 31,367 | — | — |
| 2005-03-01 | $22.41 | $109.79 | 25,233 | — | — |
| 2005-02-28 | $22.32 | $109.35 | 28,200 | — | — |
| 2005-02-25 | $22.26 | $109.05 | 39,267 | — | — |
| 2005-02-24 | $22.14 | $108.47 | 31,733 | — | — |
| 2005-02-23 | $22.02 | $107.88 | 38,467 | — | — |
| 2005-02-22 | $22.02 | $107.88 | 34,400 | — | — |
| 2005-02-18 | $22.05 | $108.03 | 41,167 | — | — |
| 2005-02-17 | $22.17 | $108.61 | 23,533 | — | — |
| 2005-02-16 | $22.23 | $108.91 | 17,500 | — | — |
| 2005-02-15 | $22.32 | $109.35 | 20,167 | — | — |
| 2005-02-14 | $22.29 | $109.20 | 34,533 | — | — |
| 2005-02-11 | $22.41 | $109.79 | 26,367 | — | — |
| 2005-02-10 | $22.38 | $108.90 | 43,467 | — | — |
| 2005-02-09 | $22.23 | $108.17 | 32,400 | — | — |
| 2005-02-08 | $22.29 | $108.46 | 30,100 | — | — |
| 2005-02-07 | $22.26 | $108.31 | 35,267 | — | — |
| 2005-02-04 | $22.05 | $107.29 | 34,000 | — | — |
| 2005-02-03 | $21.96 | $106.85 | 70,967 | — | — |
| 2005-02-02 | $22.11 | $107.58 | 48,267 | — | — |
| 2005-02-01 | $22.29 | $108.46 | 41,533 | — | — |
| 2005-01-31 | $22.44 | $109.19 | 49,200 | — | — |
| 2005-01-28 | $22.62 | $110.07 | 18,800 | — | — |
| 2005-01-27 | $22.59 | $109.92 | 24,967 | — | — |
| 2005-01-26 | $22.44 | $109.19 | 39,433 | — | — |
| 2005-01-25 | $22.23 | $108.17 | 38,433 | — | — |
| 2005-01-24 | $22.14 | $107.73 | 31,500 | — | — |
| 2005-01-21 | $22.14 | $107.73 | 17,300 | — | — |
| 2005-01-20 | $22.05 | $107.29 | 24,333 | — | — |
| 2005-01-19 | $22.14 | $107.73 | 31,633 | — | — |
| 2005-01-18 | $22.17 | $107.88 | 28,567 | — | — |
| 2005-01-14 | $22.20 | $108.02 | 17,567 | — | — |
| 2005-01-13 | $22.23 | $108.17 | 16,967 | — | — |
| 2005-01-12 | $22.14 | $107.73 | 38,667 | — | — |
| 2005-01-11 | $22.11 | $107.58 | 33,333 | — | — |
| 2005-01-10 | $21.96 | $106.85 | 36,467 | — | — |
| 2005-01-07 | $21.87 | $106.42 | 33,700 | — | — |
| 2005-01-06 | $21.66 | $105.40 | 22,500 | — | — |
| 2005-01-05 | $21.78 | $105.98 | 29,533 | — | — |
| 2005-01-04 | $21.69 | $105.54 | 34,533 | — | — |
| 2005-01-03 | $21.66 | $105.40 | 28,333 | — | — |