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
- 1984-03-15 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 | $15.64 | $42.09 | 76,200 | — | — |
| 2005-12-29 | $15.71 | $42.29 | 109,600 | — | — |
| 2005-12-28 | $15.79 | $42.50 | 113,200 | — | — |
| 2005-12-27 | $15.49 | $41.69 | 85,800 | — | — |
| 2005-12-23 | $15.77 | $42.46 | 121,800 | — | — |
| 2005-12-22 | $15.71 | $42.28 | 381,400 | — | — |
| 2005-12-21 | $15.63 | $42.06 | 111,600 | — | — |
| 2005-12-20 | $15.52 | $41.77 | 127,800 | — | — |
| 2005-12-19 | $15.57 | $41.90 | 148,200 | — | — |
| 2005-12-16 | $15.62 | $42.05 | 134,800 | — | — |
| 2005-12-15 | $15.56 | $41.88 | 202,400 | — | — |
| 2005-12-14 | $15.53 | $41.80 | 124,400 | — | — |
| 2005-12-13 | $15.49 | $41.69 | 126,800 | — | — |
| 2005-12-12 | $15.43 | $41.54 | 133,800 | — | — |
| 2005-12-09 | $15.31 | $41.22 | 129,800 | — | — |
| 2005-12-08 | $15.28 | $41.14 | 244,600 | — | — |
| 2005-12-07 | $15.45 | $41.59 | 135,600 | — | — |
| 2005-12-06 | $15.66 | $42.16 | 219,600 | — | — |
| 2005-12-05 | $15.52 | $41.77 | 136,200 | — | — |
| 2005-12-02 | $15.55 | $41.86 | 173,200 | — | — |
| 2005-12-01 | $15.49 | $41.70 | 319,600 | — | — |
| 2005-11-30 | $15.55 | $41.85 | 170,600 | — | — |
| 2005-11-29 | $15.96 | $42.95 | 132,400 | — | — |
| 2005-11-28 | $15.97 | $42.98 | 306,200 | — | — |
| 2005-11-25 | $16.25 | $43.73 | 293,600 | — | — |
| 2005-11-23 | $15.60 | $41.98 | 419,200 | — | — |
| 2005-11-22 | $15.35 | $41.32 | 323,600 | — | — |
| 2005-11-21 | $15.20 | $40.92 | 212,400 | — | — |
| 2005-11-18 | $15.18 | $40.87 | 142,000 | — | — |
| 2005-11-17 | $15.12 | $40.71 | 242,800 | — | — |
| 2005-11-16 | $15.05 | $40.50 | 127,800 | — | — |
| 2005-11-15 | $14.98 | $40.31 | 318,000 | — | — |
| 2005-11-14 | $15.06 | $40.53 | 188,000 | — | — |
| 2005-11-11 | $15.15 | $40.79 | 169,200 | — | — |
| 2005-11-10 | $15.04 | $40.48 | 455,800 | — | — |
| 2005-11-09 | $15.25 | $40.73 | 187,200 | — | — |
| 2005-11-08 | $15.14 | $40.43 | 181,600 | — | — |
| 2005-11-07 | $15.19 | $40.57 | 197,000 | — | — |
| 2005-11-04 | $15.54 | $41.49 | 193,200 | — | — |
| 2005-11-03 | $15.20 | $40.58 | 406,600 | — | — |
| 2005-11-02 | $15.37 | $41.04 | 201,000 | — | — |
| 2005-11-01 | $15.26 | $40.75 | 290,600 | — | — |
| 2005-10-31 | $15.35 | $40.98 | 851,400 | — | — |
| 2005-10-28 | $14.92 | $39.83 | 170,600 | — | — |
| 2005-10-27 | $14.95 | $39.93 | 239,800 | — | — |
| 2005-10-26 | $14.79 | $39.50 | 262,600 | — | — |
| 2005-10-25 | $14.97 | $39.97 | 282,200 | — | — |
| 2005-10-24 | $14.75 | $39.38 | 299,800 | — | — |
| 2005-10-21 | $14.52 | $38.78 | 331,400 | — | — |
| 2005-10-20 | $14.49 | $38.69 | 407,000 | — | — |
| 2005-10-19 | $14.58 | $38.93 | 332,600 | — | — |
| 2005-10-18 | $14.39 | $38.43 | 356,600 | — | — |
| 2005-10-17 | $14.71 | $39.27 | 332,200 | — | — |
| 2005-10-14 | $14.65 | $39.13 | 358,800 | — | — |
| 2005-10-13 | $14.63 | $39.07 | 617,800 | — | — |
| 2005-10-12 | $15.14 | $40.42 | 496,400 | — | — |
| 2005-10-11 | $14.99 | $40.02 | 291,800 | — | — |
| 2005-10-10 | $15.13 | $40.41 | 125,800 | — | — |
| 2005-10-07 | $15.08 | $40.27 | 391,200 | — | — |
| 2005-10-06 | $15.00 | $40.06 | 582,400 | — | — |
| 2005-10-05 | $15.15 | $40.46 | 270,200 | — | — |
| 2005-10-04 | $15.61 | $41.68 | 245,800 | — | — |
| 2005-10-03 | $15.83 | $42.26 | 189,600 | — | — |
| 2005-09-30 | $15.96 | $42.62 | 246,200 | — | — |
| 2005-09-29 | $15.83 | $42.28 | 410,600 | — | — |
| 2005-09-28 | $15.89 | $42.44 | 322,800 | — | — |
| 2005-09-27 | $16.18 | $43.23 | 161,800 | — | — |
| 2005-09-26 | $16.17 | $43.19 | 223,800 | — | — |
| 2005-09-23 | $16.23 | $43.33 | 302,800 | — | — |
| 2005-09-22 | $15.79 | $42.16 | 333,600 | — | — |
| 2005-09-21 | $16.02 | $42.78 | 212,400 | — | — |
| 2005-09-20 | $16.00 | $42.74 | 395,000 | — | — |
| 2005-09-19 | $16.23 | $43.33 | 317,000 | — | — |
| 2005-09-16 | $15.82 | $42.24 | 344,600 | — | — |
| 2005-09-15 | $15.58 | $41.60 | 1,391,200 | — | — |
| 2005-09-14 | $15.36 | $41.01 | 1,256,600 | — | — |
| 2005-09-13 | $15.33 | $40.93 | 1,815,000 | — | — |
| 2005-09-12 | $15.25 | $40.73 | 2,001,600 | — | — |
| 2005-09-09 | $15.32 | $40.90 | 1,949,600 | — | — |
| 2005-09-08 | $14.70 | $39.26 | 1,419,600 | — | — |
| 2005-09-07 | $14.91 | $39.82 | 1,699,200 | — | — |
| 2005-09-06 | $15.21 | $40.62 | 1,226,200 | — | — |
| 2005-09-02 | $15.12 | $40.38 | 937,800 | — | — |
| 2005-09-01 | $14.80 | $39.51 | 241,400 | — | — |
| 2005-08-31 | $14.79 | $39.50 | 973,000 | — | — |
| 2005-08-30 | $14.58 | $38.93 | 902,600 | — | — |
| 2005-08-29 | $14.41 | $38.48 | 233,000 | — | — |
| 2005-08-26 | $14.15 | $37.78 | 756,200 | — | — |
| 2005-08-25 | $14.59 | $38.95 | 811,000 | — | — |
| 2005-08-24 | $14.56 | $38.87 | 89,400 | — | — |
| 2005-08-23 | $14.32 | $38.24 | 99,000 | — | — |
| 2005-08-22 | $14.22 | $37.96 | 106,000 | — | — |
| 2005-08-19 | $14.18 | $37.86 | 87,400 | — | — |
| 2005-08-18 | $14.03 | $37.47 | 229,000 | — | — |
| 2005-08-17 | $14.26 | $38.07 | 123,600 | — | — |
| 2005-08-16 | $14.27 | $38.11 | 201,000 | — | — |
| 2005-08-15 | $14.56 | $38.87 | 185,600 | — | — |
| 2005-08-12 | $14.69 | $39.22 | 106,000 | — | — |
| 2005-08-11 | $14.59 | $38.95 | 123,800 | — | — |
| 2005-08-10 | $14.72 | $38.97 | 209,800 | — | — |
| 2005-08-09 | $14.65 | $38.79 | 227,000 | — | — |
| 2005-08-08 | $14.75 | $39.06 | 214,000 | — | — |
| 2005-08-05 | $14.74 | $39.02 | 125,400 | — | — |
| 2005-08-04 | $14.97 | $39.64 | 175,400 | — | — |
| 2005-08-03 | $14.83 | $39.27 | 198,200 | — | — |
| 2005-08-02 | $14.82 | $39.23 | 333,800 | — | — |
| 2005-08-01 | $14.37 | $38.05 | 88,600 | — | — |
| 2005-07-29 | $14.42 | $38.18 | 159,800 | — | — |
| 2005-07-28 | $14.33 | $37.95 | 148,400 | — | — |
| 2005-07-27 | $14.43 | $38.21 | 151,400 | — | — |
| 2005-07-26 | $14.20 | $37.60 | 96,400 | — | — |
| 2005-07-25 | $14.36 | $38.01 | 205,600 | — | — |
| 2005-07-22 | $14.24 | $37.71 | 91,600 | — | — |
| 2005-07-21 | $14.18 | $37.54 | 178,200 | — | — |
| 2005-07-20 | $14.18 | $37.54 | 232,600 | — | — |
| 2005-07-19 | $14.33 | $37.95 | 160,600 | — | — |
| 2005-07-18 | $14.28 | $37.80 | 193,400 | — | — |
| 2005-07-15 | $14.37 | $38.05 | 220,200 | — | — |
| 2005-07-14 | $14.44 | $38.24 | 142,400 | — | — |
| 2005-07-13 | $14.72 | $38.98 | 128,000 | — | — |
| 2005-07-12 | $14.90 | $39.46 | 151,800 | — | — |
| 2005-07-11 | $14.66 | $38.81 | 343,200 | — | — |
| 2005-07-08 | $14.72 | $38.97 | 148,200 | — | — |
| 2005-07-07 | $14.63 | $38.74 | 212,400 | — | — |
| 2005-07-06 | $14.53 | $38.46 | 225,000 | — | — |
| 2005-07-05 | $14.26 | $37.75 | 380,000 | — | — |
| 2005-07-01 | $14.64 | $38.77 | 96,200 | — | — |
| 2005-06-30 | $14.25 | $37.73 | 89,800 | — | — |
| 2005-06-29 | $14.48 | $38.33 | 93,200 | — | — |
| 2005-06-28 | $14.35 | $38.00 | 166,800 | — | — |
| 2005-06-27 | $14.23 | $37.67 | 198,600 | — | — |
| 2005-06-24 | $13.87 | $36.71 | 171,600 | — | — |
| 2005-06-23 | $14.05 | $37.20 | 98,800 | — | — |
| 2005-06-22 | $14.15 | $37.47 | 221,200 | — | — |
| 2005-06-21 | $13.89 | $36.78 | 152,000 | — | — |
| 2005-06-20 | $14.05 | $37.20 | 270,200 | — | — |
| 2005-06-17 | $13.85 | $36.66 | 212,400 | — | — |
| 2005-06-16 | $13.69 | $36.25 | 197,600 | — | — |
| 2005-06-15 | $13.56 | $35.91 | 77,800 | — | — |
| 2005-06-14 | $13.47 | $35.67 | 87,600 | — | — |
| 2005-06-13 | $13.41 | $35.50 | 115,000 | — | — |
| 2005-06-10 | $13.42 | $35.52 | 107,000 | — | — |
| 2005-06-09 | $13.33 | $35.28 | 145,000 | — | — |
| 2005-06-08 | $13.37 | $35.39 | 88,800 | — | — |
| 2005-06-07 | $13.31 | $35.25 | 126,600 | — | — |
| 2005-06-06 | $13.44 | $35.58 | 150,400 | — | — |
| 2005-06-03 | $13.55 | $35.88 | 118,200 | — | — |
| 2005-06-02 | $13.21 | $34.97 | 147,200 | — | — |
| 2005-06-01 | $13.43 | $35.56 | 216,800 | — | — |
| 2005-05-31 | $13.40 | $35.47 | 243,400 | — | — |
| 2005-05-27 | $13.61 | $36.04 | 67,200 | — | — |
| 2005-05-26 | $13.31 | $35.25 | 113,200 | — | — |
| 2005-05-25 | $13.35 | $35.35 | 82,800 | — | — |
| 2005-05-24 | $13.39 | $35.44 | 150,000 | — | — |
| 2005-05-23 | $13.39 | $35.46 | 85,600 | — | — |
| 2005-05-20 | $13.40 | $35.48 | 112,400 | — | — |
| 2005-05-19 | $13.38 | $35.42 | 396,400 | — | — |
| 2005-05-18 | $13.37 | $35.40 | 179,200 | — | — |
| 2005-05-17 | $13.07 | $34.60 | 151,200 | — | — |
| 2005-05-16 | $13.02 | $34.46 | 175,600 | — | — |
| 2005-05-13 | $12.81 | $33.92 | 211,200 | — | — |
| 2005-05-12 | $13.14 | $34.79 | 244,400 | — | — |
| 2005-05-11 | $13.28 | $34.83 | 333,600 | — | — |
| 2005-05-10 | $13.43 | $35.22 | 384,400 | — | — |
| 2005-05-09 | $13.36 | $35.04 | 732,000 | — | — |
| 2005-05-06 | $13.03 | $34.18 | 168,000 | — | — |
| 2005-05-05 | $12.88 | $33.79 | 236,800 | — | — |
| 2005-05-04 | $12.92 | $33.89 | 66,800 | — | — |
| 2005-05-03 | $12.78 | $33.51 | 93,200 | — | — |
| 2005-05-02 | $12.74 | $33.41 | 63,200 | — | — |
| 2005-04-29 | $12.62 | $33.09 | 125,600 | — | — |
| 2005-04-28 | $12.51 | $32.81 | 135,600 | — | — |
| 2005-04-27 | $12.53 | $32.85 | 114,800 | — | — |
| 2005-04-26 | $12.66 | $33.20 | 90,800 | — | — |
| 2005-04-25 | $12.65 | $33.18 | 178,400 | — | — |
| 2005-04-22 | $12.69 | $33.27 | 114,000 | — | — |
| 2005-04-21 | $12.70 | $33.31 | 98,000 | — | — |
| 2005-04-20 | $12.62 | $33.09 | 212,400 | — | — |
| 2005-04-19 | $12.82 | $33.61 | 93,600 | — | — |
| 2005-04-18 | $12.72 | $33.37 | 120,800 | — | — |
| 2005-04-15 | $12.76 | $33.46 | 119,600 | — | — |
| 2005-04-14 | $12.83 | $33.66 | 174,800 | — | — |
| 2005-04-13 | $12.73 | $33.40 | 106,000 | — | — |
| 2005-04-12 | $12.91 | $33.86 | 136,400 | — | — |
| 2005-04-11 | $12.96 | $34.00 | 150,400 | — | — |
| 2005-04-08 | $12.96 | $33.99 | 109,200 | — | — |
| 2005-04-07 | $13.02 | $34.16 | 134,000 | — | — |
| 2005-04-06 | $13.05 | $34.22 | 99,200 | — | — |
| 2005-04-05 | $12.94 | $33.93 | 110,400 | — | — |
| 2005-04-04 | $12.88 | $33.77 | 87,600 | — | — |
| 2005-04-01 | $12.70 | $33.30 | 107,200 | — | — |
| 2005-03-31 | $12.87 | $33.76 | 98,400 | — | — |
| 2005-03-30 | $12.54 | $32.89 | 102,800 | — | — |
| 2005-03-29 | $12.42 | $32.59 | 108,000 | — | — |
| 2005-03-28 | $12.39 | $32.49 | 189,600 | — | — |
| 2005-03-24 | $12.45 | $32.66 | 121,600 | — | — |
| 2005-03-23 | $12.54 | $32.90 | 156,800 | — | — |
| 2005-03-22 | $12.72 | $33.37 | 116,000 | — | — |
| 2005-03-21 | $12.84 | $33.67 | 92,400 | — | — |
| 2005-03-18 | $13.05 | $34.22 | 115,200 | — | — |
| 2005-03-17 | $13.07 | $34.28 | 171,600 | — | — |
| 2005-03-16 | $12.90 | $33.84 | 98,800 | — | — |
| 2005-03-15 | $12.97 | $34.03 | 116,000 | — | — |
| 2005-03-14 | $12.87 | $33.75 | 82,400 | — | — |
| 2005-03-11 | $12.85 | $33.71 | 114,400 | — | — |
| 2005-03-10 | $12.82 | $33.63 | 102,800 | — | — |
| 2005-03-09 | $13.05 | $34.22 | 109,200 | — | — |
| 2005-03-08 | $13.16 | $34.51 | 96,400 | — | — |
| 2005-03-07 | $12.83 | $33.64 | 116,000 | — | — |
| 2005-03-04 | $12.99 | $34.08 | 116,400 | — | — |
| 2005-03-03 | $12.87 | $33.76 | 162,800 | — | — |
| 2005-03-02 | $12.89 | $33.81 | 187,200 | — | — |
| 2005-03-01 | $12.54 | $32.90 | 133,600 | — | — |
| 2005-02-28 | $12.41 | $32.55 | 144,800 | — | — |
| 2005-02-25 | $12.57 | $32.98 | 166,000 | — | — |
| 2005-02-24 | $12.37 | $32.44 | 173,600 | — | — |
| 2005-02-23 | $12.56 | $32.95 | 144,000 | — | — |
| 2005-02-22 | $12.77 | $33.50 | 125,600 | — | — |
| 2005-02-18 | $12.91 | $33.85 | 113,600 | — | — |
| 2005-02-17 | $12.95 | $33.97 | 98,800 | — | — |
| 2005-02-16 | $12.96 | $33.98 | 207,200 | — | — |
| 2005-02-15 | $13.08 | $34.31 | 201,600 | — | — |
| 2005-02-14 | $12.97 | $34.01 | 68,000 | — | — |
| 2005-02-11 | $12.76 | $33.47 | 80,400 | — | — |
| 2005-02-10 | $12.93 | $33.66 | 84,400 | — | — |
| 2005-02-09 | $12.89 | $33.55 | 107,600 | — | — |
| 2005-02-08 | $12.78 | $33.27 | 64,000 | — | — |
| 2005-02-07 | $12.72 | $33.09 | 78,000 | — | — |
| 2005-02-04 | $12.81 | $33.35 | 132,000 | — | — |
| 2005-02-03 | $12.85 | $33.44 | 89,600 | — | — |
| 2005-02-02 | $12.86 | $33.46 | 103,200 | — | — |
| 2005-02-01 | $12.98 | $33.78 | 193,200 | — | — |
| 2005-01-31 | $12.66 | $32.96 | 174,400 | — | — |
| 2005-01-28 | $12.62 | $32.85 | 192,800 | — | — |
| 2005-01-27 | $12.50 | $32.54 | 295,600 | — | — |
| 2005-01-26 | $12.39 | $32.25 | 257,200 | — | — |
| 2005-01-25 | $11.98 | $31.17 | 165,200 | — | — |
| 2005-01-24 | $12.10 | $31.49 | 83,200 | — | — |
| 2005-01-21 | $12.26 | $31.91 | 70,800 | — | — |
| 2005-01-20 | $11.99 | $31.21 | 71,600 | — | — |
| 2005-01-19 | $12.05 | $31.36 | 180,000 | — | — |
| 2005-01-18 | $12.03 | $31.30 | 450,400 | — | — |
| 2005-01-14 | $12.09 | $31.47 | 204,000 | — | — |
| 2005-01-13 | $12.26 | $31.90 | 132,800 | — | — |
| 2005-01-12 | $12.33 | $32.08 | 66,800 | — | — |
| 2005-01-11 | $12.15 | $31.61 | 114,400 | — | — |
| 2005-01-10 | $12.06 | $31.38 | 115,600 | — | — |
| 2005-01-07 | $12.04 | $31.34 | 167,200 | — | — |
| 2005-01-06 | $11.80 | $30.72 | 80,800 | — | — |
| 2005-01-05 | $11.85 | $30.83 | 94,800 | — | — |
| 2005-01-04 | $12.17 | $31.68 | 96,800 | — | — |
| 2005-01-03 | $12.38 | $32.22 | 33,600 | — | — |