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 | $14.51 | $24.30 | 989,600 | — | — |
| 2005-12-29 | $14.36 | $24.05 | 1,648,100 | — | — |
| 2005-12-28 | $14.44 | $24.18 | 1,926,300 | — | — |
| 2005-12-27 | $14.69 | $24.60 | 1,337,900 | — | — |
| 2005-12-23 | $14.75 | $24.70 | 1,342,100 | — | — |
| 2005-12-22 | $14.76 | $24.72 | 3,939,500 | — | — |
| 2005-12-21 | $14.55 | $24.37 | 3,170,600 | — | — |
| 2005-12-20 | $14.61 | $24.47 | 5,609,600 | — | — |
| 2005-12-19 | $14.56 | $24.39 | 2,717,800 | — | — |
| 2005-12-16 | $14.83 | $24.84 | 4,574,300 | — | — |
| 2005-12-15 | $14.39 | $24.10 | 2,335,800 | — | — |
| 2005-12-14 | $14.33 | $24.00 | 2,978,400 | — | — |
| 2005-12-13 | $14.35 | $24.03 | 1,937,200 | — | — |
| 2005-12-12 | $14.25 | $23.87 | 2,412,600 | — | — |
| 2005-12-09 | $14.24 | $23.85 | 1,657,600 | — | — |
| 2005-12-08 | $14.11 | $23.63 | 1,803,600 | — | — |
| 2005-12-07 | $14.02 | $23.48 | 2,830,500 | — | — |
| 2005-12-06 | $13.99 | $23.43 | 4,207,200 | — | — |
| 2005-12-05 | $14.14 | $23.68 | 4,111,800 | — | — |
| 2005-12-02 | $14.04 | $23.51 | 3,077,300 | — | — |
| 2005-12-01 | $14.09 | $23.60 | 3,368,900 | — | — |
| 2005-11-30 | $13.98 | $23.41 | 4,846,900 | — | — |
| 2005-11-29 | $13.67 | $22.89 | 2,492,600 | — | — |
| 2005-11-28 | $13.75 | $23.03 | 1,486,000 | — | — |
| 2005-11-25 | $13.96 | $23.38 | 280,600 | — | — |
| 2005-11-23 | $13.93 | $23.33 | 4,886,300 | — | — |
| 2005-11-22 | $13.76 | $23.05 | 1,972,100 | — | — |
| 2005-11-21 | $13.79 | $23.10 | 2,858,800 | — | — |
| 2005-11-18 | $13.81 | $23.13 | 1,992,800 | — | — |
| 2005-11-17 | $13.93 | $23.33 | 2,684,300 | — | — |
| 2005-11-16 | $13.67 | $22.89 | 2,141,400 | — | — |
| 2005-11-15 | $13.39 | $22.43 | 2,593,300 | — | — |
| 2005-11-14 | $13.45 | $22.53 | 2,477,000 | — | — |
| 2005-11-11 | $13.68 | $22.91 | 1,188,400 | — | — |
| 2005-11-10 | $13.83 | $23.16 | 2,309,000 | — | — |
| 2005-11-09 | $13.89 | $23.26 | 2,705,200 | — | — |
| 2005-11-08 | $13.58 | $22.74 | 2,192,100 | — | — |
| 2005-11-07 | $13.80 | $23.11 | 3,025,800 | — | — |
| 2005-11-04 | $13.84 | $23.18 | 1,748,400 | — | — |
| 2005-11-03 | $13.96 | $23.38 | 2,246,300 | — | — |
| 2005-11-02 | $13.84 | $23.18 | 4,663,300 | — | — |
| 2005-11-01 | $13.90 | $23.28 | 6,369,300 | — | — |
| 2005-10-31 | $14.91 | $24.97 | 1,665,500 | — | — |
| 2005-10-28 | $14.67 | $24.57 | 1,179,500 | — | — |
| 2005-10-27 | $14.30 | $23.95 | 1,082,900 | — | — |
| 2005-10-26 | $14.57 | $24.40 | 1,647,800 | — | — |
| 2005-10-25 | $14.80 | $24.79 | 1,176,500 | — | — |
| 2005-10-24 | $14.82 | $24.82 | 1,533,700 | — | — |
| 2005-10-21 | $14.49 | $24.27 | 1,921,800 | — | — |
| 2005-10-20 | $14.40 | $24.12 | 2,458,600 | — | — |
| 2005-10-19 | $14.85 | $24.87 | 1,630,400 | — | — |
| 2005-10-18 | $14.86 | $24.89 | 1,227,100 | — | — |
| 2005-10-17 | $15.18 | $25.42 | 942,500 | — | — |
| 2005-10-14 | $15.00 | $25.12 | 1,316,800 | — | — |
| 2005-10-13 | $14.70 | $24.62 | 1,436,900 | — | — |
| 2005-10-12 | $14.95 | $25.04 | 1,140,100 | — | — |
| 2005-10-11 | $15.29 | $25.61 | 1,838,000 | — | — |
| 2005-10-10 | $15.25 | $25.54 | 1,192,900 | — | — |
| 2005-10-07 | $15.59 | $26.11 | 950,600 | — | — |
| 2005-10-06 | $15.54 | $26.03 | 2,006,900 | — | — |
| 2005-10-05 | $15.96 | $26.73 | 1,774,300 | — | — |
| 2005-10-04 | $16.30 | $27.30 | 1,569,600 | — | — |
| 2005-10-03 | $16.48 | $27.60 | 1,047,900 | — | — |
| 2005-09-30 | $16.45 | $27.55 | 1,142,500 | — | — |
| 2005-09-29 | $16.40 | $27.47 | 1,434,500 | — | — |
| 2005-09-28 | $16.14 | $27.03 | 1,911,200 | — | — |
| 2005-09-27 | $16.01 | $26.81 | 1,273,500 | — | — |
| 2005-09-26 | $15.84 | $26.53 | 1,363,500 | — | — |
| 2005-09-23 | $15.79 | $26.45 | 1,065,400 | — | — |
| 2005-09-22 | $15.80 | $26.46 | 989,800 | — | — |
| 2005-09-21 | $16.03 | $26.85 | 1,232,300 | — | — |
| 2005-09-20 | $16.10 | $26.96 | 1,501,000 | — | — |
| 2005-09-19 | $16.14 | $27.03 | 1,825,900 | — | — |
| 2005-09-16 | $16.58 | $27.77 | 1,413,700 | — | — |
| 2005-09-15 | $16.62 | $27.84 | 749,400 | — | — |
| 2005-09-14 | $16.51 | $27.65 | 1,802,700 | — | — |
| 2005-09-13 | $16.43 | $27.52 | 1,806,400 | — | — |
| 2005-09-12 | $16.58 | $27.77 | 1,431,300 | — | — |
| 2005-09-09 | $16.71 | $27.99 | 2,122,900 | — | — |
| 2005-09-08 | $16.26 | $27.23 | 1,817,400 | — | — |
| 2005-09-07 | $16.42 | $27.50 | 2,344,600 | — | — |
| 2005-09-06 | $16.19 | $27.12 | 1,838,600 | — | — |
| 2005-09-02 | $16.08 | $26.93 | 839,600 | — | — |
| 2005-09-01 | $16.19 | $27.12 | 1,048,800 | — | — |
| 2005-08-31 | $16.10 | $26.96 | 1,650,300 | — | — |
| 2005-08-30 | $15.93 | $26.68 | 1,077,900 | — | — |
| 2005-08-29 | $16.00 | $26.80 | 1,064,800 | — | — |
| 2005-08-26 | $16.01 | $26.81 | 2,303,600 | — | — |
| 2005-08-25 | $15.98 | $26.76 | 1,223,500 | — | — |
| 2005-08-24 | $15.80 | $26.46 | 1,340,200 | — | — |
| 2005-08-23 | $15.92 | $26.66 | 1,231,500 | — | — |
| 2005-08-22 | $16.00 | $26.80 | 2,446,000 | — | — |
| 2005-08-19 | $16.05 | $26.88 | 3,314,200 | — | — |
| 2005-08-18 | $15.59 | $26.11 | 1,935,200 | — | — |
| 2005-08-17 | $15.43 | $25.84 | 984,800 | — | — |
| 2005-08-16 | $15.42 | $25.83 | 1,460,500 | — | — |
| 2005-08-15 | $15.57 | $26.08 | 1,153,500 | — | — |
| 2005-08-12 | $15.67 | $26.24 | 1,077,200 | — | — |
| 2005-08-11 | $15.77 | $26.41 | 1,567,800 | — | — |
| 2005-08-10 | $15.86 | $26.56 | 1,527,500 | — | — |
| 2005-08-09 | $15.52 | $25.99 | 2,271,900 | — | — |
| 2005-08-08 | $15.23 | $25.51 | 1,535,000 | — | — |
| 2005-08-05 | $15.73 | $26.34 | 1,398,700 | — | — |
| 2005-08-04 | $16.09 | $26.95 | 3,231,800 | — | — |
| 2005-08-03 | $16.10 | $26.96 | 1,906,800 | — | — |
| 2005-08-02 | $15.98 | $26.76 | 2,200,500 | — | — |
| 2005-08-01 | $15.68 | $26.26 | 2,385,200 | — | — |
| 2005-07-29 | $15.84 | $26.53 | 945,800 | — | — |
| 2005-07-28 | $15.78 | $26.43 | 1,034,400 | — | — |
| 2005-07-27 | $15.77 | $26.41 | 1,937,700 | — | — |
| 2005-07-26 | $15.68 | $26.26 | 2,172,600 | — | — |
| 2005-07-25 | $15.47 | $25.91 | 1,526,300 | — | — |
| 2005-07-22 | $15.34 | $25.69 | 1,291,300 | — | — |
| 2005-07-21 | $14.98 | $25.09 | 1,609,000 | — | — |
| 2005-07-20 | $15.25 | $25.54 | 1,821,200 | — | — |
| 2005-07-19 | $15.36 | $25.73 | 1,305,300 | — | — |
| 2005-07-18 | $15.37 | $25.74 | 1,451,900 | — | — |
| 2005-07-15 | $15.50 | $25.96 | 2,158,400 | — | — |
| 2005-07-14 | $15.65 | $26.21 | 2,475,400 | — | — |
| 2005-07-13 | $15.69 | $26.28 | 1,926,300 | — | — |
| 2005-07-12 | $15.60 | $26.13 | 1,524,700 | — | — |
| 2005-07-11 | $15.63 | $26.18 | 2,031,300 | — | — |
| 2005-07-08 | $15.47 | $25.91 | 2,205,600 | — | — |
| 2005-07-07 | $15.29 | $25.61 | 2,374,700 | — | — |
| 2005-07-06 | $15.25 | $25.54 | 3,768,600 | — | — |
| 2005-07-05 | $15.16 | $25.39 | 4,017,900 | — | — |
| 2005-07-01 | $15.10 | $25.29 | 1,174,700 | — | — |
| 2005-06-30 | $15.06 | $25.22 | 1,538,600 | — | — |
| 2005-06-29 | $15.15 | $25.37 | 1,511,500 | — | — |
| 2005-06-28 | $15.14 | $25.36 | 2,141,000 | — | — |
| 2005-06-27 | $15.16 | $25.39 | 2,274,700 | — | — |
| 2005-06-24 | $15.04 | $25.19 | 8,310,200 | — | — |
| 2005-06-23 | $14.98 | $25.09 | 5,441,200 | — | — |
| 2005-06-22 | $14.91 | $24.97 | 4,567,800 | — | — |
| 2005-06-21 | $14.80 | $24.79 | 2,857,100 | — | — |
| 2005-06-20 | $14.55 | $24.37 | 1,826,100 | — | — |
| 2005-06-17 | $14.57 | $24.40 | 2,070,300 | — | — |
| 2005-06-16 | $14.46 | $24.22 | 2,469,200 | — | — |
| 2005-06-15 | $14.38 | $24.08 | 1,849,300 | — | — |
| 2005-06-14 | $14.30 | $23.95 | 1,268,500 | — | — |
| 2005-06-13 | $14.30 | $23.95 | 2,196,300 | — | — |
| 2005-06-10 | $14.34 | $24.02 | 2,003,300 | — | — |
| 2005-06-09 | $14.32 | $23.98 | 1,212,100 | — | — |
| 2005-06-08 | $14.19 | $23.77 | 2,134,200 | — | — |
| 2005-06-07 | $14.10 | $23.62 | 2,879,300 | — | — |
| 2005-06-06 | $14.32 | $23.98 | 4,323,200 | — | — |
| 2005-06-03 | $13.74 | $23.01 | 2,981,900 | — | — |
| 2005-06-02 | $13.58 | $22.74 | 3,536,200 | — | — |
| 2005-06-01 | $13.65 | $22.86 | 4,132,200 | — | — |
| 2005-05-31 | $13.23 | $22.16 | 2,284,900 | — | — |
| 2005-05-27 | $13.23 | $22.16 | 1,259,400 | — | — |
| 2005-05-26 | $13.25 | $22.19 | 801,200 | — | — |
| 2005-05-25 | $13.21 | $22.12 | 1,034,600 | — | — |
| 2005-05-24 | $13.22 | $22.14 | 1,379,500 | — | — |
| 2005-05-23 | $13.03 | $21.82 | 1,619,800 | — | — |
| 2005-05-20 | $13.09 | $21.92 | 1,311,500 | — | — |
| 2005-05-19 | $13.14 | $22.01 | 1,906,300 | — | — |
| 2005-05-18 | $12.93 | $21.66 | 2,942,400 | — | — |
| 2005-05-17 | $13.09 | $21.92 | 1,547,400 | — | — |
| 2005-05-16 | $12.86 | $21.54 | 1,643,900 | — | — |
| 2005-05-13 | $12.77 | $21.39 | 4,750,400 | — | — |
| 2005-05-12 | $12.95 | $21.69 | 2,078,900 | — | — |
| 2005-05-11 | $13.23 | $22.16 | 1,344,300 | — | — |
| 2005-05-10 | $13.27 | $22.22 | 1,913,300 | — | — |
| 2005-05-09 | $13.32 | $22.31 | 1,836,500 | — | — |
| 2005-05-06 | $13.00 | $21.77 | 1,431,000 | — | — |
| 2005-05-05 | $12.97 | $21.72 | 2,346,000 | — | — |
| 2005-05-04 | $13.19 | $22.09 | 2,706,600 | — | — |
| 2005-05-03 | $13.13 | $21.99 | 1,673,500 | — | — |
| 2005-05-02 | $13.00 | $21.77 | 1,816,600 | — | — |
| 2005-04-29 | $12.92 | $21.64 | 1,766,700 | — | — |
| 2005-04-28 | $12.84 | $21.50 | 1,123,600 | — | — |
| 2005-04-27 | $12.99 | $21.76 | 2,068,900 | — | — |
| 2005-04-26 | $12.87 | $21.55 | 1,756,200 | — | — |
| 2005-04-25 | $13.08 | $21.91 | 1,342,500 | — | — |
| 2005-04-22 | $12.86 | $21.54 | 1,382,200 | — | — |
| 2005-04-21 | $12.72 | $21.30 | 2,066,000 | — | — |
| 2005-04-20 | $12.56 | $21.04 | 1,881,400 | — | — |
| 2005-04-19 | $12.84 | $21.50 | 1,607,700 | — | — |
| 2005-04-18 | $12.75 | $21.35 | 2,403,800 | — | — |
| 2005-04-15 | $12.61 | $21.12 | 2,889,300 | — | — |
| 2005-04-14 | $12.90 | $21.61 | 1,698,800 | — | — |
| 2005-04-13 | $13.00 | $21.77 | 3,224,600 | — | — |
| 2005-04-12 | $13.28 | $22.24 | 1,069,000 | — | — |
| 2005-04-11 | $13.15 | $22.02 | 1,122,300 | — | — |
| 2005-04-08 | $13.13 | $21.99 | 1,344,300 | — | — |
| 2005-04-07 | $13.27 | $22.22 | 1,681,200 | — | — |
| 2005-04-06 | $13.13 | $21.99 | 2,538,600 | — | — |
| 2005-04-05 | $13.30 | $22.28 | 1,873,400 | — | — |
| 2005-04-04 | $13.19 | $22.09 | 1,974,700 | — | — |
| 2005-04-01 | $12.99 | $21.76 | 3,493,100 | — | — |
| 2005-03-31 | $13.04 | $21.84 | 11,338,600 | — | — |
| 2005-03-30 | $12.50 | $20.94 | 4,710,800 | — | — |
| 2005-03-29 | $12.54 | $21.00 | 3,690,900 | — | — |
| 2005-03-28 | $12.69 | $21.25 | 2,354,700 | — | — |
| 2005-03-24 | $13.00 | $21.77 | 1,035,000 | — | — |
| 2005-03-23 | $12.95 | $21.69 | 2,177,200 | — | — |
| 2005-03-22 | $12.91 | $21.62 | 2,520,100 | — | — |
| 2005-03-21 | $13.19 | $22.09 | 1,398,800 | — | — |
| 2005-03-18 | $13.20 | $22.11 | 1,894,200 | — | — |
| 2005-03-17 | $13.38 | $22.41 | 1,747,400 | — | — |
| 2005-03-16 | $13.13 | $21.99 | 2,026,800 | — | — |
| 2005-03-15 | $13.33 | $22.33 | 2,365,100 | — | — |
| 2005-03-14 | $13.25 | $22.19 | 1,425,000 | — | — |
| 2005-03-11 | $13.02 | $21.81 | 1,411,500 | — | — |
| 2005-03-10 | $13.11 | $21.96 | 2,128,300 | — | — |
| 2005-03-09 | $12.99 | $21.76 | 3,864,300 | — | — |
| 2005-03-08 | $12.84 | $21.50 | 4,320,900 | — | — |
| 2005-03-07 | $13.01 | $21.79 | 2,474,700 | — | — |
| 2005-03-04 | $13.05 | $21.86 | 2,789,700 | — | — |
| 2005-03-03 | $12.70 | $21.27 | 3,546,600 | — | — |
| 2005-03-02 | $12.24 | $20.50 | 1,408,200 | — | — |
| 2005-03-01 | $12.17 | $20.38 | 1,072,400 | — | — |
| 2005-02-28 | $12.14 | $20.33 | 1,773,900 | — | — |
| 2005-02-25 | $12.38 | $20.73 | 1,360,800 | — | — |
| 2005-02-24 | $12.16 | $20.37 | 1,657,300 | — | — |
| 2005-02-23 | $12.00 | $20.10 | 2,303,900 | — | — |
| 2005-02-22 | $11.86 | $19.86 | 2,613,700 | — | — |
| 2005-02-18 | $12.30 | $20.60 | 3,332,000 | — | — |
| 2005-02-17 | $12.56 | $21.04 | 2,904,600 | — | — |
| 2005-02-16 | $12.78 | $21.40 | 3,923,000 | — | — |
| 2005-02-15 | $12.72 | $21.30 | 6,275,400 | — | — |
| 2005-02-14 | $12.30 | $20.60 | 5,254,700 | — | — |
| 2005-02-11 | $11.81 | $19.78 | 3,290,600 | — | — |
| 2005-02-10 | $11.30 | $18.93 | 1,707,900 | — | — |
| 2005-02-09 | $11.25 | $18.84 | 2,757,300 | — | — |
| 2005-02-08 | $11.10 | $18.59 | 1,507,800 | — | — |
| 2005-02-07 | $11.13 | $18.64 | 1,001,000 | — | — |
| 2005-02-04 | $11.36 | $19.03 | 1,384,600 | — | — |
| 2005-02-03 | $11.14 | $18.66 | 2,146,300 | — | — |
| 2005-02-02 | $11.16 | $18.69 | 2,675,600 | — | — |
| 2005-02-01 | $10.89 | $18.24 | 3,082,300 | — | — |
| 2005-01-31 | $10.53 | $17.64 | 1,747,900 | — | — |
| 2005-01-28 | $10.35 | $17.33 | 1,393,800 | — | — |
| 2005-01-27 | $10.42 | $17.45 | 2,680,400 | — | — |
| 2005-01-26 | $10.29 | $17.23 | 3,546,500 | — | — |
| 2005-01-25 | $9.93 | $16.63 | 2,262,000 | — | — |
| 2005-01-24 | $9.85 | $16.50 | 1,948,200 | — | — |
| 2005-01-21 | $9.97 | $16.70 | 2,671,300 | — | — |
| 2005-01-20 | $9.96 | $16.68 | 2,191,500 | — | — |
| 2005-01-19 | $9.85 | $16.50 | 2,192,400 | — | — |
| 2005-01-18 | $9.90 | $16.58 | 1,477,100 | — | — |
| 2005-01-14 | $9.86 | $16.51 | 1,734,900 | — | — |
| 2005-01-13 | $9.81 | $16.43 | 2,445,000 | — | — |
| 2005-01-12 | $9.93 | $16.63 | 3,553,400 | — | — |
| 2005-01-11 | $10.00 | $16.75 | 2,084,900 | — | — |
| 2005-01-10 | $10.12 | $16.95 | 1,047,200 | — | — |
| 2005-01-07 | $10.02 | $16.78 | 1,663,200 | — | — |
| 2005-01-06 | $10.10 | $16.92 | 1,736,700 | — | — |
| 2005-01-05 | $10.11 | $16.93 | 1,663,500 | — | — |
| 2005-01-04 | $10.25 | $17.17 | 2,842,800 | — | — |
| 2005-01-03 | $10.39 | $17.40 | 1,875,200 | — | — |