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 | $20.70 | $20.70 | 420,150 | — | — |
| 2005-12-29 | $21.42 | $21.42 | 254,250 | — | — |
| 2005-12-28 | $21.65 | $21.65 | 224,250 | — | — |
| 2005-12-27 | $21.53 | $21.53 | 301,950 | — | — |
| 2005-12-23 | $21.90 | $21.90 | 188,850 | — | — |
| 2005-12-22 | $21.74 | $21.74 | 274,950 | — | — |
| 2005-12-21 | $21.27 | $21.27 | 889,650 | — | — |
| 2005-12-20 | $21.00 | $21.00 | 1,787,250 | — | — |
| 2005-12-19 | $22.73 | $22.73 | 1,073,700 | — | — |
| 2005-12-16 | $23.29 | $23.29 | 790,200 | — | — |
| 2005-12-15 | $22.54 | $22.54 | 681,600 | — | — |
| 2005-12-14 | $22.27 | $22.27 | 816,900 | — | — |
| 2005-12-13 | $21.50 | $21.50 | 2,141,100 | — | — |
| 2005-12-12 | $19.11 | $19.11 | 282,150 | — | — |
| 2005-12-09 | $18.57 | $18.57 | 254,700 | — | — |
| 2005-12-08 | $18.49 | $18.49 | 495,900 | — | — |
| 2005-12-07 | $18.28 | $18.28 | 443,700 | — | — |
| 2005-12-06 | $18.41 | $18.41 | 716,100 | — | — |
| 2005-12-05 | $18.17 | $18.17 | 566,700 | — | — |
| 2005-12-02 | $18.59 | $18.59 | 480,000 | — | — |
| 2005-12-01 | $18.51 | $18.51 | 449,700 | — | — |
| 2005-11-30 | $17.94 | $17.94 | 469,125 | — | — |
| 2005-11-29 | $17.51 | $17.51 | 284,850 | — | — |
| 2005-11-28 | $17.49 | $17.49 | 411,975 | — | — |
| 2005-11-25 | $18.08 | $18.08 | 80,100 | — | — |
| 2005-11-23 | $17.98 | $17.98 | 298,800 | — | — |
| 2005-11-22 | $17.78 | $17.78 | 543,825 | — | — |
| 2005-11-21 | $17.33 | $17.33 | 465,300 | — | — |
| 2005-11-18 | $17.66 | $17.66 | 793,350 | — | — |
| 2005-11-17 | $17.52 | $17.52 | 247,950 | — | — |
| 2005-11-16 | $17.07 | $17.07 | 245,250 | — | — |
| 2005-11-15 | $17.14 | $17.14 | 368,100 | — | — |
| 2005-11-14 | $17.33 | $17.33 | 257,850 | — | — |
| 2005-11-11 | $17.12 | $17.12 | 537,525 | — | — |
| 2005-11-10 | $17.06 | $17.06 | 670,500 | — | — |
| 2005-11-09 | $16.63 | $16.63 | 354,150 | — | — |
| 2005-11-08 | $16.81 | $16.81 | 436,050 | — | — |
| 2005-11-07 | $16.74 | $16.74 | 364,500 | — | — |
| 2005-11-04 | $16.40 | $16.40 | 308,475 | — | — |
| 2005-11-03 | $16.31 | $16.31 | 434,250 | — | — |
| 2005-11-02 | $15.98 | $15.98 | 337,950 | — | — |
| 2005-11-01 | $15.71 | $15.71 | 328,725 | — | — |
| 2005-10-31 | $16.12 | $16.12 | 656,775 | — | — |
| 2005-10-28 | $16.17 | $16.17 | 787,500 | — | — |
| 2005-10-27 | $16.33 | $16.33 | 1,554,075 | — | — |
| 2005-10-26 | $15.44 | $15.44 | 302,175 | — | — |
| 2005-10-25 | $15.64 | $15.64 | 245,475 | — | — |
| 2005-10-24 | $15.92 | $15.92 | 325,575 | — | — |
| 2005-10-21 | $15.47 | $15.47 | 218,025 | — | — |
| 2005-10-20 | $15.39 | $15.39 | 175,050 | — | — |
| 2005-10-19 | $15.76 | $15.76 | 700,650 | — | — |
| 2005-10-18 | $15.68 | $15.68 | 271,575 | — | — |
| 2005-10-17 | $15.82 | $15.82 | 281,025 | — | — |
| 2005-10-14 | $15.68 | $15.68 | 363,150 | — | — |
| 2005-10-13 | $15.56 | $15.56 | 450,000 | — | — |
| 2005-10-12 | $15.44 | $15.44 | 918,000 | — | — |
| 2005-10-11 | $15.80 | $15.80 | 746,325 | — | — |
| 2005-10-10 | $16.12 | $16.12 | 460,800 | — | — |
| 2005-10-07 | $16.20 | $16.20 | 489,600 | — | — |
| 2005-10-06 | $15.73 | $15.73 | 607,725 | — | — |
| 2005-10-05 | $15.79 | $15.79 | 287,100 | — | — |
| 2005-10-04 | $16.25 | $16.25 | 337,050 | — | — |
| 2005-10-03 | $16.62 | $16.62 | 366,525 | — | — |
| 2005-09-30 | $16.12 | $16.12 | 420,750 | — | — |
| 2005-09-29 | $15.98 | $15.98 | 424,800 | — | — |
| 2005-09-28 | $15.96 | $15.96 | 486,450 | — | — |
| 2005-09-27 | $15.94 | $15.94 | 632,250 | — | — |
| 2005-09-26 | $16.01 | $16.01 | 405,225 | — | — |
| 2005-09-23 | $15.96 | $15.96 | 1,742,850 | — | — |
| 2005-09-22 | $16.05 | $16.05 | 495,225 | — | — |
| 2005-09-21 | $16.00 | $16.00 | 569,025 | — | — |
| 2005-09-20 | $16.56 | $16.56 | 337,500 | — | — |
| 2005-09-19 | $17.16 | $17.16 | 368,775 | — | — |
| 2005-09-16 | $17.08 | $17.08 | 299,475 | — | — |
| 2005-09-15 | $16.91 | $16.91 | 278,100 | — | — |
| 2005-09-14 | $17.06 | $17.06 | 261,900 | — | — |
| 2005-09-13 | $17.28 | $17.28 | 236,475 | — | — |
| 2005-09-12 | $17.20 | $17.20 | 214,200 | — | — |
| 2005-09-09 | $17.22 | $17.22 | 397,575 | — | — |
| 2005-09-08 | $16.84 | $16.84 | 230,400 | — | — |
| 2005-09-07 | $16.85 | $16.85 | 377,325 | — | — |
| 2005-09-06 | $16.86 | $16.86 | 909,000 | — | — |
| 2005-09-02 | $15.89 | $15.89 | 231,075 | — | — |
| 2005-09-01 | $15.88 | $15.88 | 384,525 | — | — |
| 2005-08-31 | $16.11 | $16.11 | 742,050 | — | — |
| 2005-08-30 | $15.24 | $15.24 | 273,150 | — | — |
| 2005-08-29 | $15.19 | $15.19 | 388,125 | — | — |
| 2005-08-26 | $15.33 | $15.33 | 529,425 | — | — |
| 2005-08-25 | $15.82 | $15.82 | 577,350 | — | — |
| 2005-08-24 | $16.44 | $16.44 | 316,575 | — | — |
| 2005-08-23 | $16.41 | $16.41 | 423,900 | — | — |
| 2005-08-22 | $16.10 | $16.10 | 346,500 | — | — |
| 2005-08-19 | $15.55 | $15.55 | 299,475 | — | — |
| 2005-08-18 | $15.53 | $15.53 | 230,625 | — | — |
| 2005-08-17 | $15.77 | $15.77 | 412,875 | — | — |
| 2005-08-16 | $15.51 | $15.51 | 302,400 | — | — |
| 2005-08-15 | $15.42 | $15.42 | 434,250 | — | — |
| 2005-08-12 | $15.52 | $15.52 | 297,450 | — | — |
| 2005-08-11 | $15.71 | $15.71 | 212,400 | — | — |
| 2005-08-10 | $15.47 | $15.47 | 1,116,000 | — | — |
| 2005-08-09 | $15.85 | $15.85 | 243,225 | — | — |
| 2005-08-08 | $16.01 | $16.01 | 345,375 | — | — |
| 2005-08-05 | $15.83 | $15.83 | 232,650 | — | — |
| 2005-08-04 | $15.84 | $15.84 | 467,325 | — | — |
| 2005-08-03 | $16.33 | $16.33 | 351,450 | — | — |
| 2005-08-02 | $16.68 | $16.68 | 333,450 | — | — |
| 2005-08-01 | $16.53 | $16.53 | 463,500 | — | — |
| 2005-07-29 | $17.17 | $17.17 | 773,775 | — | — |
| 2005-07-28 | $16.76 | $16.76 | 1,186,650 | — | — |
| 2005-07-27 | $15.55 | $15.55 | 441,450 | — | — |
| 2005-07-26 | $15.75 | $15.75 | 337,500 | — | — |
| 2005-07-25 | $15.93 | $15.93 | 327,150 | — | — |
| 2005-07-22 | $15.99 | $15.99 | 212,175 | — | — |
| 2005-07-21 | $15.93 | $15.93 | 560,925 | — | — |
| 2005-07-20 | $16.27 | $16.27 | 486,675 | — | — |
| 2005-07-19 | $15.76 | $15.76 | 458,325 | — | — |
| 2005-07-18 | $15.20 | $15.20 | 453,825 | — | — |
| 2005-07-15 | $14.83 | $14.83 | 600,300 | — | — |
| 2005-07-14 | $15.33 | $15.33 | 456,975 | — | — |
| 2005-07-13 | $15.54 | $15.54 | 355,275 | — | — |
| 2005-07-12 | $15.54 | $15.54 | 515,700 | — | — |
| 2005-07-11 | $15.17 | $15.17 | 1,104,750 | — | — |
| 2005-07-08 | $14.88 | $14.88 | 350,550 | — | — |
| 2005-07-07 | $14.67 | $14.67 | 394,875 | — | — |
| 2005-07-06 | $14.58 | $14.58 | 270,000 | — | — |
| 2005-07-05 | $14.44 | $14.44 | 376,875 | — | — |
| 2005-07-01 | $13.76 | $13.76 | 304,200 | — | — |
| 2005-06-30 | $13.87 | $13.87 | 245,700 | — | — |
| 2005-06-29 | $13.92 | $13.92 | 493,875 | — | — |
| 2005-06-28 | $13.82 | $13.82 | 177,525 | — | — |
| 2005-06-27 | $13.73 | $13.73 | 544,950 | — | — |
| 2005-06-24 | $13.94 | $13.94 | 689,175 | — | — |
| 2005-06-23 | $14.18 | $14.18 | 371,475 | — | — |
| 2005-06-22 | $14.40 | $14.40 | 544,050 | — | — |
| 2005-06-21 | $14.16 | $14.16 | 398,700 | — | — |
| 2005-06-20 | $14.16 | $14.16 | 531,900 | — | — |
| 2005-06-17 | $14.26 | $14.26 | 435,825 | — | — |
| 2005-06-16 | $14.54 | $14.54 | 510,525 | — | — |
| 2005-06-15 | $14.55 | $14.55 | 759,150 | — | — |
| 2005-06-14 | $14.80 | $14.80 | 2,156,625 | — | — |
| 2005-06-13 | $13.30 | $13.30 | 489,825 | — | — |
| 2005-06-10 | $13.42 | $13.42 | 306,225 | — | — |
| 2005-06-09 | $13.53 | $13.53 | 434,475 | — | — |
| 2005-06-08 | $13.43 | $13.43 | 788,175 | — | — |
| 2005-06-07 | $13.05 | $13.05 | 1,262,475 | — | — |
| 2005-06-06 | $13.07 | $13.07 | 1,587,600 | — | — |
| 2005-06-03 | $13.40 | $13.40 | 1,050,300 | — | — |
| 2005-06-02 | $14.19 | $14.19 | 996,975 | — | — |
| 2005-06-01 | $13.62 | $13.62 | 1,252,575 | — | — |
| 2005-05-31 | $14.78 | $14.78 | 416,025 | — | — |
| 2005-05-27 | $14.89 | $14.89 | 370,350 | — | — |
| 2005-05-26 | $14.79 | $14.79 | 309,600 | — | — |
| 2005-05-25 | $14.63 | $14.63 | 226,125 | — | — |
| 2005-05-24 | $14.75 | $14.75 | 310,950 | — | — |
| 2005-05-23 | $14.67 | $14.67 | 774,225 | — | — |
| 2005-05-20 | $14.44 | $14.44 | 509,850 | — | — |
| 2005-05-19 | $14.47 | $14.47 | 1,624,275 | — | — |
| 2005-05-18 | $14.09 | $14.09 | 1,086,075 | — | — |
| 2005-05-17 | $13.52 | $13.52 | 633,150 | — | — |
| 2005-05-16 | $13.54 | $13.54 | 752,175 | — | — |
| 2005-05-13 | $13.74 | $13.74 | 1,814,850 | — | — |
| 2005-05-12 | $12.76 | $12.76 | 476,100 | — | — |
| 2005-05-11 | $12.67 | $12.67 | 328,950 | — | — |
| 2005-05-10 | $12.67 | $12.67 | 335,925 | — | — |
| 2005-05-09 | $12.62 | $12.62 | 370,125 | — | — |
| 2005-05-06 | $12.78 | $12.78 | 428,175 | — | — |
| 2005-05-05 | $12.77 | $12.77 | 259,650 | — | — |
| 2005-05-04 | $12.76 | $12.76 | 257,850 | — | — |
| 2005-05-03 | $12.48 | $12.48 | 602,550 | — | — |
| 2005-05-02 | $12.94 | $12.94 | 507,600 | — | — |
| 2005-04-29 | $13.02 | $13.02 | 767,700 | — | — |
| 2005-04-28 | $12.33 | $12.33 | 693,000 | — | — |
| 2005-04-27 | $12.16 | $12.16 | 220,050 | — | — |
| 2005-04-26 | $12.04 | $12.04 | 150,750 | — | — |
| 2005-04-25 | $11.92 | $11.92 | 132,975 | — | — |
| 2005-04-22 | $11.95 | $11.95 | 474,525 | — | — |
| 2005-04-21 | $12.01 | $12.01 | 252,900 | — | — |
| 2005-04-20 | $11.73 | $11.73 | 450,675 | — | — |
| 2005-04-19 | $12.04 | $12.04 | 391,725 | — | — |
| 2005-04-18 | $11.20 | $11.20 | 143,775 | — | — |
| 2005-04-15 | $11.27 | $11.27 | 343,800 | — | — |
| 2005-04-14 | $11.53 | $11.53 | 213,525 | — | — |
| 2005-04-13 | $11.97 | $11.97 | 179,100 | — | — |
| 2005-04-12 | $12.05 | $12.05 | 318,375 | — | — |
| 2005-04-11 | $12.38 | $12.38 | 165,825 | — | — |
| 2005-04-08 | $12.36 | $12.36 | 282,375 | — | — |
| 2005-04-07 | $12.56 | $12.56 | 1,050,750 | — | — |
| 2005-04-06 | $12.02 | $12.02 | 66,375 | — | — |
| 2005-04-05 | $12.27 | $12.27 | 374,850 | — | — |
| 2005-04-04 | $12.00 | $12.00 | 382,725 | — | — |
| 2005-04-01 | $12.03 | $12.03 | 217,575 | — | — |
| 2005-03-31 | $12.06 | $12.06 | 218,700 | — | — |
| 2005-03-30 | $12.20 | $12.20 | 256,275 | — | — |
| 2005-03-29 | $12.01 | $12.01 | 433,350 | — | — |
| 2005-03-28 | $12.06 | $12.06 | 536,850 | — | — |
| 2005-03-24 | $11.38 | $11.38 | 115,425 | — | — |
| 2005-03-23 | $11.36 | $11.36 | 142,425 | — | — |
| 2005-03-22 | $11.11 | $11.11 | 264,375 | — | — |
| 2005-03-21 | $10.83 | $10.83 | 219,825 | — | — |
| 2005-03-18 | $10.89 | $10.89 | 255,375 | — | — |
| 2005-03-17 | $11.27 | $11.27 | 130,500 | — | — |
| 2005-03-16 | $11.11 | $11.11 | 363,600 | — | — |
| 2005-03-15 | $11.04 | $11.04 | 326,025 | — | — |
| 2005-03-14 | $11.11 | $11.11 | 120,825 | — | — |
| 2005-03-11 | $11.36 | $11.36 | 181,125 | — | — |
| 2005-03-10 | $11.56 | $11.56 | 170,775 | — | — |
| 2005-03-09 | $11.60 | $11.60 | 200,700 | — | — |
| 2005-03-08 | $11.30 | $11.30 | 260,775 | — | — |
| 2005-03-07 | $11.88 | $11.88 | 195,300 | — | — |
| 2005-03-04 | $11.92 | $11.92 | 371,250 | — | — |
| 2005-03-03 | $11.56 | $11.56 | 209,250 | — | — |
| 2005-03-02 | $11.60 | $11.60 | 198,450 | — | — |
| 2005-03-01 | $11.57 | $11.57 | 247,050 | — | — |
| 2005-02-28 | $11.43 | $11.43 | 300,150 | — | — |
| 2005-02-25 | $11.47 | $11.47 | 100,350 | — | — |
| 2005-02-24 | $11.43 | $11.43 | 220,500 | — | — |
| 2005-02-23 | $10.63 | $10.63 | 409,275 | — | — |
| 2005-02-22 | $11.08 | $11.08 | 217,575 | — | — |
| 2005-02-18 | $11.16 | $11.16 | 209,700 | — | — |
| 2005-02-17 | $11.09 | $11.09 | 294,300 | — | — |
| 2005-02-16 | $11.63 | $11.63 | 434,700 | — | — |
| 2005-02-15 | $11.54 | $11.54 | 240,300 | — | — |
| 2005-02-14 | $11.43 | $11.43 | 194,625 | — | — |
| 2005-02-11 | $11.40 | $11.40 | 462,825 | — | — |
| 2005-02-10 | $11.09 | $11.09 | 452,250 | — | — |
| 2005-02-09 | $11.64 | $11.64 | 529,650 | — | — |
| 2005-02-08 | $11.88 | $11.88 | 1,255,950 | — | — |
| 2005-02-07 | $10.96 | $10.96 | 1,290,150 | — | — |
| 2005-02-04 | $10.19 | $10.19 | 677,250 | — | — |
| 2005-02-03 | $9.46 | $9.46 | 274,050 | — | — |
| 2005-02-02 | $9.42 | $9.42 | 234,225 | — | — |
| 2005-02-01 | $9.39 | $9.39 | 179,100 | — | — |
| 2005-01-31 | $9.42 | $9.42 | 67,050 | — | — |
| 2005-01-28 | $9.29 | $9.29 | 225,000 | — | — |
| 2005-01-27 | $9.38 | $9.38 | 173,475 | — | — |
| 2005-01-26 | $9.38 | $9.38 | 119,250 | — | — |
| 2005-01-25 | $9.33 | $9.33 | 294,750 | — | — |
| 2005-01-24 | $8.96 | $8.96 | 358,875 | — | — |
| 2005-01-21 | $9.33 | $9.33 | 299,925 | — | — |
| 2005-01-20 | $9.33 | $9.33 | 183,600 | — | — |
| 2005-01-19 | $9.32 | $9.32 | 123,300 | — | — |
| 2005-01-18 | $9.40 | $9.40 | 513,225 | — | — |
| 2005-01-14 | $10.10 | $10.10 | 429,525 | — | — |
| 2005-01-13 | $9.56 | $9.56 | 680,850 | — | — |
| 2005-01-12 | $9.55 | $9.55 | 485,100 | — | — |
| 2005-01-11 | $9.48 | $9.48 | 400,275 | — | — |
| 2005-01-10 | $9.46 | $9.46 | 468,225 | — | — |
| 2005-01-07 | $9.02 | $9.02 | 471,375 | — | — |
| 2005-01-06 | $8.70 | $8.70 | 669,375 | — | — |
| 2005-01-05 | $9.13 | $9.13 | 440,775 | — | — |
| 2005-01-04 | $9.33 | $9.33 | 642,150 | — | — |
| 2005-01-03 | $9.94 | $9.94 | 213,525 | — | — |