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
- 1986-09-02 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 | $17.36 | $53.34 | 178,400 | — | — |
| 2005-12-29 | $17.50 | $53.77 | 104,600 | — | — |
| 2005-12-28 | $17.74 | $54.51 | 102,100 | — | — |
| 2005-12-27 | $17.71 | $54.42 | 390,600 | — | — |
| 2005-12-23 | $17.97 | $55.21 | 380,700 | — | — |
| 2005-12-22 | $17.79 | $54.66 | 216,400 | — | — |
| 2005-12-21 | $17.98 | $55.24 | 146,400 | — | — |
| 2005-12-20 | $17.98 | $55.24 | 110,500 | — | — |
| 2005-12-19 | $17.91 | $55.03 | 147,500 | — | — |
| 2005-12-16 | $18.37 | $56.44 | 652,300 | — | — |
| 2005-12-15 | $18.08 | $55.55 | 143,900 | — | — |
| 2005-12-14 | $18.39 | $56.50 | 78,400 | — | — |
| 2005-12-13 | $18.15 | $55.77 | 81,300 | — | — |
| 2005-12-12 | $18.03 | $55.40 | 141,800 | — | — |
| 2005-12-09 | $18.23 | $56.01 | 125,200 | — | — |
| 2005-12-08 | $18.15 | $55.77 | 154,100 | — | — |
| 2005-12-07 | $18.12 | $55.68 | 106,800 | — | — |
| 2005-12-06 | $18.21 | $55.95 | 93,000 | — | — |
| 2005-12-05 | $18.12 | $55.68 | 131,300 | — | — |
| 2005-12-02 | $18.41 | $56.57 | 114,600 | — | — |
| 2005-12-01 | $18.71 | $57.49 | 127,700 | — | — |
| 2005-11-30 | $18.33 | $56.32 | 159,900 | — | — |
| 2005-11-29 | $18.33 | $56.32 | 125,100 | — | — |
| 2005-11-28 | $18.25 | $55.35 | 98,300 | — | — |
| 2005-11-25 | $18.67 | $56.63 | 23,500 | — | — |
| 2005-11-23 | $18.71 | $56.75 | 78,600 | — | — |
| 2005-11-22 | $18.59 | $56.38 | 116,200 | — | — |
| 2005-11-21 | $18.40 | $55.81 | 95,200 | — | — |
| 2005-11-18 | $18.01 | $54.62 | 115,600 | — | — |
| 2005-11-17 | $17.83 | $54.08 | 113,600 | — | — |
| 2005-11-16 | $17.34 | $52.59 | 97,300 | — | — |
| 2005-11-15 | $17.58 | $53.32 | 180,400 | — | — |
| 2005-11-14 | $18.03 | $54.69 | 79,400 | — | — |
| 2005-11-11 | $18.38 | $55.75 | 70,700 | — | — |
| 2005-11-10 | $18.48 | $56.05 | 109,900 | — | — |
| 2005-11-09 | $17.94 | $54.41 | 70,700 | — | — |
| 2005-11-08 | $17.78 | $53.93 | 43,100 | — | — |
| 2005-11-07 | $17.91 | $54.32 | 86,100 | — | — |
| 2005-11-04 | $17.86 | $54.17 | 64,000 | — | — |
| 2005-11-03 | $17.57 | $53.29 | 163,600 | — | — |
| 2005-11-02 | $17.94 | $54.41 | 111,600 | — | — |
| 2005-11-01 | $17.50 | $53.08 | 102,300 | — | — |
| 2005-10-31 | $17.92 | $54.35 | 397,200 | — | — |
| 2005-10-28 | $17.17 | $52.08 | 145,000 | — | — |
| 2005-10-27 | $16.97 | $51.47 | 122,900 | — | — |
| 2005-10-26 | $17.03 | $51.65 | 140,700 | — | — |
| 2005-10-25 | $16.90 | $51.26 | 157,000 | — | — |
| 2005-10-24 | $17.11 | $51.89 | 142,500 | — | — |
| 2005-10-21 | $17.09 | $51.83 | 217,500 | — | — |
| 2005-10-20 | $17.15 | $52.02 | 158,800 | — | — |
| 2005-10-19 | $17.28 | $52.41 | 240,700 | — | — |
| 2005-10-18 | $17.00 | $51.56 | 157,600 | — | — |
| 2005-10-17 | $17.03 | $51.65 | 106,700 | — | — |
| 2005-10-14 | $17.01 | $51.59 | 180,500 | — | — |
| 2005-10-13 | $16.80 | $50.95 | 131,300 | — | — |
| 2005-10-12 | $16.47 | $49.95 | 146,200 | — | — |
| 2005-10-11 | $16.54 | $50.17 | 151,300 | — | — |
| 2005-10-10 | $16.76 | $50.83 | 73,600 | — | — |
| 2005-10-07 | $16.92 | $51.32 | 77,700 | — | — |
| 2005-10-06 | $16.94 | $51.38 | 214,900 | — | — |
| 2005-10-05 | $16.61 | $50.38 | 157,600 | — | — |
| 2005-10-04 | $17.19 | $52.14 | 112,500 | — | — |
| 2005-10-03 | $17.51 | $53.11 | 77,300 | — | — |
| 2005-09-30 | $17.28 | $52.41 | 79,100 | — | — |
| 2005-09-29 | $17.24 | $52.29 | 138,700 | — | — |
| 2005-09-28 | $17.11 | $51.89 | 179,600 | — | — |
| 2005-09-27 | $17.33 | $52.56 | 96,300 | — | — |
| 2005-09-26 | $17.50 | $53.08 | 103,000 | — | — |
| 2005-09-23 | $17.55 | $53.23 | 102,900 | — | — |
| 2005-09-22 | $17.45 | $52.93 | 166,100 | — | — |
| 2005-09-21 | $17.45 | $52.93 | 189,400 | — | — |
| 2005-09-20 | $17.90 | $54.29 | 171,000 | — | — |
| 2005-09-19 | $17.91 | $54.32 | 134,900 | — | — |
| 2005-09-16 | $18.24 | $55.32 | 312,500 | — | — |
| 2005-09-15 | $18.01 | $54.62 | 76,000 | — | — |
| 2005-09-14 | $17.93 | $54.38 | 88,000 | — | — |
| 2005-09-13 | $18.21 | $55.23 | 140,900 | — | — |
| 2005-09-12 | $18.43 | $55.90 | 132,400 | — | — |
| 2005-09-09 | $18.15 | $55.05 | 75,700 | — | — |
| 2005-09-08 | $18.07 | $54.81 | 79,300 | — | — |
| 2005-09-07 | $18.27 | $55.41 | 81,200 | — | — |
| 2005-09-06 | $18.25 | $55.35 | 183,500 | — | — |
| 2005-09-02 | $17.91 | $54.32 | 154,700 | — | — |
| 2005-09-01 | $18.27 | $55.41 | 290,100 | — | — |
| 2005-08-31 | $18.11 | $54.93 | 181,000 | — | — |
| 2005-08-30 | $17.80 | $53.99 | 516,800 | — | — |
| 2005-08-29 | $18.24 | $54.62 | 108,600 | — | — |
| 2005-08-26 | $18.06 | $54.09 | 215,300 | — | — |
| 2005-08-25 | $18.13 | $54.30 | 118,100 | — | — |
| 2005-08-24 | $17.97 | $53.82 | 790,300 | — | — |
| 2005-08-23 | $17.96 | $53.79 | 148,400 | — | — |
| 2005-08-22 | $18.13 | $54.30 | 211,900 | — | — |
| 2005-08-19 | $17.94 | $53.73 | 125,500 | — | — |
| 2005-08-18 | $17.83 | $53.40 | 238,100 | — | — |
| 2005-08-17 | $17.89 | $53.58 | 149,800 | — | — |
| 2005-08-16 | $18.13 | $54.30 | 292,600 | — | — |
| 2005-08-15 | $18.32 | $54.86 | 101,300 | — | — |
| 2005-08-12 | $18.31 | $54.83 | 130,600 | — | — |
| 2005-08-11 | $18.45 | $55.25 | 78,600 | — | — |
| 2005-08-10 | $18.46 | $55.28 | 127,400 | — | — |
| 2005-08-09 | $18.53 | $55.49 | 136,200 | — | — |
| 2005-08-08 | $18.62 | $55.76 | 337,100 | — | — |
| 2005-08-05 | $18.47 | $55.31 | 1,347,800 | — | — |
| 2005-08-04 | $19.16 | $57.38 | 116,900 | — | — |
| 2005-08-03 | $19.54 | $58.52 | 107,900 | — | — |
| 2005-08-02 | $19.77 | $59.21 | 111,200 | — | — |
| 2005-08-01 | $19.60 | $58.70 | 144,800 | — | — |
| 2005-07-29 | $19.75 | $59.15 | 96,200 | — | — |
| 2005-07-28 | $19.93 | $59.69 | 124,800 | — | — |
| 2005-07-27 | $19.70 | $59.00 | 166,900 | — | — |
| 2005-07-26 | $20.06 | $60.07 | 361,900 | — | — |
| 2005-07-25 | $20.55 | $61.54 | 136,600 | — | — |
| 2005-07-22 | $20.99 | $62.86 | 108,800 | — | — |
| 2005-07-21 | $20.37 | $61.00 | 100,700 | — | — |
| 2005-07-20 | $20.92 | $62.65 | 132,700 | — | — |
| 2005-07-19 | $20.65 | $61.84 | 85,200 | — | — |
| 2005-07-18 | $20.33 | $60.88 | 80,300 | — | — |
| 2005-07-15 | $20.43 | $61.18 | 86,800 | — | — |
| 2005-07-14 | $20.15 | $60.34 | 91,600 | — | — |
| 2005-07-13 | $20.43 | $61.18 | 91,700 | — | — |
| 2005-07-12 | $20.51 | $61.42 | 144,900 | — | — |
| 2005-07-11 | $20.62 | $61.75 | 173,100 | — | — |
| 2005-07-08 | $20.41 | $61.12 | 125,300 | — | — |
| 2005-07-07 | $19.89 | $59.57 | 80,600 | — | — |
| 2005-07-06 | $19.84 | $59.42 | 72,000 | — | — |
| 2005-07-05 | $20.00 | $59.90 | 90,700 | — | — |
| 2005-07-01 | $19.70 | $59.00 | 48,300 | — | — |
| 2005-06-30 | $19.65 | $58.85 | 91,400 | — | — |
| 2005-06-29 | $19.75 | $59.15 | 64,100 | — | — |
| 2005-06-28 | $19.70 | $59.00 | 185,800 | — | — |
| 2005-06-27 | $19.34 | $57.92 | 68,800 | — | — |
| 2005-06-24 | $19.40 | $58.10 | 212,000 | — | — |
| 2005-06-23 | $18.93 | $56.69 | 76,000 | — | — |
| 2005-06-22 | $19.47 | $58.31 | 69,700 | — | — |
| 2005-06-21 | $19.33 | $57.89 | 61,000 | — | — |
| 2005-06-20 | $19.41 | $58.13 | 86,800 | — | — |
| 2005-06-17 | $19.47 | $58.31 | 255,200 | — | — |
| 2005-06-16 | $19.24 | $57.62 | 153,500 | — | — |
| 2005-06-15 | $19.09 | $57.17 | 161,800 | — | — |
| 2005-06-14 | $19.04 | $57.02 | 93,700 | — | — |
| 2005-06-13 | $18.71 | $56.03 | 56,700 | — | — |
| 2005-06-10 | $18.81 | $56.33 | 49,200 | — | — |
| 2005-06-09 | $18.81 | $56.33 | 51,000 | — | — |
| 2005-06-08 | $18.62 | $55.76 | 79,000 | — | — |
| 2005-06-07 | $18.83 | $56.39 | 108,100 | — | — |
| 2005-06-06 | $19.03 | $56.99 | 72,700 | — | — |
| 2005-06-03 | $18.92 | $56.66 | 85,100 | — | — |
| 2005-06-02 | $19.09 | $57.17 | 133,800 | — | — |
| 2005-06-01 | $19.04 | $57.02 | 153,100 | — | — |
| 2005-05-31 | $18.58 | $55.64 | 62,200 | — | — |
| 2005-05-27 | $18.51 | $55.43 | 69,000 | — | — |
| 2005-05-26 | $19.05 | $56.36 | 90,800 | — | — |
| 2005-05-25 | $19.00 | $56.21 | 130,100 | — | — |
| 2005-05-24 | $19.10 | $56.51 | 80,100 | — | — |
| 2005-05-23 | $18.96 | $56.10 | 78,500 | — | — |
| 2005-05-20 | $18.87 | $55.83 | 78,300 | — | — |
| 2005-05-19 | $18.92 | $55.98 | 190,800 | — | — |
| 2005-05-18 | $19.08 | $56.45 | 159,600 | — | — |
| 2005-05-17 | $18.82 | $55.68 | 101,900 | — | — |
| 2005-05-16 | $18.65 | $55.18 | 138,800 | — | — |
| 2005-05-13 | $18.15 | $53.70 | 135,500 | — | — |
| 2005-05-12 | $18.45 | $54.59 | 86,900 | — | — |
| 2005-05-11 | $18.70 | $55.33 | 142,600 | — | — |
| 2005-05-10 | $18.80 | $55.62 | 81,500 | — | — |
| 2005-05-09 | $19.00 | $56.21 | 77,700 | — | — |
| 2005-05-06 | $18.84 | $55.74 | 74,100 | — | — |
| 2005-05-05 | $18.93 | $56.01 | 99,200 | — | — |
| 2005-05-04 | $18.95 | $56.07 | 111,500 | — | — |
| 2005-05-03 | $18.58 | $54.97 | 113,100 | — | — |
| 2005-05-02 | $18.61 | $55.06 | 121,800 | — | — |
| 2005-04-29 | $18.95 | $56.07 | 220,500 | — | — |
| 2005-04-28 | $17.77 | $52.57 | 123,200 | — | — |
| 2005-04-27 | $18.33 | $54.23 | 126,300 | — | — |
| 2005-04-26 | $18.26 | $54.02 | 123,100 | — | — |
| 2005-04-25 | $18.72 | $55.39 | 147,600 | — | — |
| 2005-04-22 | $18.75 | $55.47 | 126,600 | — | — |
| 2005-04-21 | $18.70 | $55.33 | 159,400 | — | — |
| 2005-04-20 | $18.28 | $54.08 | 144,000 | — | — |
| 2005-04-19 | $19.05 | $56.36 | 162,800 | — | — |
| 2005-04-18 | $18.77 | $55.53 | 144,200 | — | — |
| 2005-04-15 | $18.46 | $54.62 | 145,100 | — | — |
| 2005-04-14 | $18.53 | $54.82 | 167,700 | — | — |
| 2005-04-13 | $18.82 | $55.68 | 232,200 | — | — |
| 2005-04-12 | $19.23 | $56.89 | 156,000 | — | — |
| 2005-04-11 | $19.10 | $56.51 | 106,700 | — | — |
| 2005-04-08 | $19.17 | $56.72 | 114,600 | — | — |
| 2005-04-07 | $19.42 | $57.46 | 84,100 | — | — |
| 2005-04-06 | $19.33 | $57.19 | 156,800 | — | — |
| 2005-04-05 | $19.22 | $56.86 | 93,100 | — | — |
| 2005-04-04 | $19.17 | $56.72 | 156,800 | — | — |
| 2005-04-01 | $19.18 | $56.75 | 162,100 | — | — |
| 2005-03-31 | $19.15 | $56.66 | 440,100 | — | — |
| 2005-03-30 | $19.35 | $57.25 | 272,100 | — | — |
| 2005-03-29 | $19.06 | $56.39 | 255,100 | — | — |
| 2005-03-28 | $19.07 | $56.42 | 106,100 | — | — |
| 2005-03-24 | $18.90 | $55.92 | 76,400 | — | — |
| 2005-03-23 | $18.90 | $55.92 | 124,200 | — | — |
| 2005-03-22 | $19.09 | $56.48 | 140,900 | — | — |
| 2005-03-21 | $19.10 | $56.51 | 126,500 | — | — |
| 2005-03-18 | $19.06 | $56.39 | 240,900 | — | — |
| 2005-03-17 | $18.95 | $56.07 | 104,900 | — | — |
| 2005-03-16 | $19.10 | $56.51 | 106,800 | — | — |
| 2005-03-15 | $19.10 | $56.51 | 171,400 | — | — |
| 2005-03-14 | $19.29 | $57.07 | 70,100 | — | — |
| 2005-03-11 | $19.11 | $56.54 | 119,100 | — | — |
| 2005-03-10 | $19.10 | $56.51 | 180,400 | — | — |
| 2005-03-09 | $18.91 | $55.95 | 106,000 | — | — |
| 2005-03-08 | $19.56 | $57.87 | 98,800 | — | — |
| 2005-03-07 | $19.41 | $57.43 | 71,400 | — | — |
| 2005-03-04 | $19.81 | $58.61 | 184,300 | — | — |
| 2005-03-03 | $19.40 | $57.40 | 165,800 | — | — |
| 2005-03-02 | $18.90 | $55.92 | 104,500 | — | — |
| 2005-03-01 | $18.95 | $56.07 | 127,700 | — | — |
| 2005-02-28 | $19.03 | $56.30 | 182,400 | — | — |
| 2005-02-25 | $19.45 | $57.54 | 141,400 | — | — |
| 2005-02-24 | $19.29 | $56.39 | 179,400 | — | — |
| 2005-02-23 | $19.03 | $55.63 | 168,600 | — | — |
| 2005-02-22 | $18.72 | $54.72 | 127,000 | — | — |
| 2005-02-18 | $19.09 | $55.81 | 171,400 | — | — |
| 2005-02-17 | $19.01 | $55.57 | 72,800 | — | — |
| 2005-02-16 | $19.50 | $57.00 | 91,900 | — | — |
| 2005-02-15 | $19.38 | $56.65 | 117,800 | — | — |
| 2005-02-14 | $19.80 | $57.88 | 163,000 | — | — |
| 2005-02-11 | $19.57 | $57.21 | 132,000 | — | — |
| 2005-02-10 | $19.30 | $56.42 | 101,100 | — | — |
| 2005-02-09 | $19.19 | $56.10 | 193,900 | — | — |
| 2005-02-08 | $19.68 | $57.53 | 71,700 | — | — |
| 2005-02-07 | $19.90 | $58.17 | 118,100 | — | — |
| 2005-02-04 | $19.84 | $58.00 | 140,600 | — | — |
| 2005-02-03 | $19.75 | $57.74 | 144,800 | — | — |
| 2005-02-02 | $19.87 | $58.09 | 97,800 | — | — |
| 2005-02-01 | $19.69 | $57.56 | 135,000 | — | — |
| 2005-01-31 | $19.78 | $57.82 | 112,500 | — | — |
| 2005-01-28 | $19.12 | $55.89 | 95,800 | — | — |
| 2005-01-27 | $19.49 | $56.98 | 714,000 | — | — |
| 2005-01-26 | $19.34 | $56.54 | 170,700 | — | — |
| 2005-01-25 | $19.01 | $55.57 | 129,300 | — | — |
| 2005-01-24 | $19.11 | $55.86 | 119,400 | — | — |
| 2005-01-21 | $19.24 | $56.24 | 140,200 | — | — |
| 2005-01-20 | $18.81 | $54.99 | 124,800 | — | — |
| 2005-01-19 | $19.05 | $55.69 | 142,500 | — | — |
| 2005-01-18 | $19.50 | $57.00 | 173,700 | — | — |
| 2005-01-14 | $19.10 | $55.84 | 184,600 | — | — |
| 2005-01-13 | $19.05 | $55.69 | 135,000 | — | — |
| 2005-01-12 | $19.60 | $57.30 | 255,000 | — | — |
| 2005-01-11 | $19.59 | $57.27 | 146,000 | — | — |
| 2005-01-10 | $19.89 | $58.15 | 114,200 | — | — |
| 2005-01-07 | $19.92 | $58.23 | 209,700 | — | — |
| 2005-01-06 | $19.92 | $58.23 | 97,400 | — | — |
| 2005-01-05 | $20.01 | $58.50 | 204,600 | — | — |
| 2005-01-04 | $20.18 | $58.99 | 145,500 | — | — |
| 2005-01-03 | $20.30 | $59.34 | 162,500 | — | — |