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
- 1988-09-26 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 | $6.16 | $34.56 | 16,200 | — | — |
| 2005-12-29 | $6.13 | $34.40 | 47,600 | — | — |
| 2005-12-28 | $6.07 | $34.06 | 17,600 | — | — |
| 2005-12-27 | $6.04 | $33.69 | 41,500 | — | — |
| 2005-12-23 | $6.11 | $34.09 | 30,100 | — | — |
| 2005-12-22 | $6.12 | $34.14 | 16,600 | — | — |
| 2005-12-21 | $6.09 | $33.97 | 11,800 | — | — |
| 2005-12-20 | $6.09 | $33.97 | 32,400 | — | — |
| 2005-12-19 | $6.05 | $33.75 | 29,900 | — | — |
| 2005-12-16 | $6.08 | $33.92 | 54,200 | — | — |
| 2005-12-15 | $6.05 | $33.75 | 35,400 | — | — |
| 2005-12-14 | $6.10 | $34.03 | 34,400 | — | — |
| 2005-12-13 | $6.05 | $33.75 | 25,200 | — | — |
| 2005-12-12 | $6.02 | $33.58 | 32,900 | — | — |
| 2005-12-09 | $6.03 | $33.64 | 28,900 | — | — |
| 2005-12-08 | $6.03 | $33.64 | 14,500 | — | — |
| 2005-12-07 | $5.97 | $33.30 | 28,900 | — | — |
| 2005-12-06 | $6.00 | $33.47 | 31,700 | — | — |
| 2005-12-05 | $6.05 | $33.75 | 42,700 | — | — |
| 2005-12-02 | $5.99 | $33.42 | 43,200 | — | — |
| 2005-12-01 | $6.01 | $33.53 | 73,900 | — | — |
| 2005-11-30 | $5.97 | $33.30 | 35,800 | — | — |
| 2005-11-29 | $5.96 | $33.25 | 28,700 | — | — |
| 2005-11-28 | $5.99 | $33.42 | 76,700 | — | — |
| 2005-11-25 | $5.99 | $33.22 | 11,800 | — | — |
| 2005-11-23 | $5.97 | $33.11 | 25,600 | — | — |
| 2005-11-22 | $5.97 | $33.11 | 24,100 | — | — |
| 2005-11-21 | $5.97 | $33.11 | 20,700 | — | — |
| 2005-11-18 | $5.95 | $33.00 | 44,800 | — | — |
| 2005-11-17 | $5.96 | $33.05 | 38,800 | — | — |
| 2005-11-16 | $5.97 | $33.11 | 68,500 | — | — |
| 2005-11-15 | $5.90 | $32.72 | 43,600 | — | — |
| 2005-11-14 | $5.90 | $32.72 | 24,700 | — | — |
| 2005-11-11 | $5.92 | $32.83 | 19,500 | — | — |
| 2005-11-10 | $5.92 | $32.83 | 31,200 | — | — |
| 2005-11-09 | $5.93 | $32.89 | 24,200 | — | — |
| 2005-11-08 | $5.94 | $32.94 | 33,500 | — | — |
| 2005-11-07 | $5.94 | $32.94 | 38,800 | — | — |
| 2005-11-04 | $5.97 | $33.11 | 42,300 | — | — |
| 2005-11-03 | $5.98 | $33.17 | 28,200 | — | — |
| 2005-11-02 | $5.98 | $33.17 | 37,100 | — | — |
| 2005-11-01 | $5.98 | $33.17 | 27,200 | — | — |
| 2005-10-31 | $5.97 | $33.11 | 47,000 | — | — |
| 2005-10-28 | $5.97 | $33.11 | 14,900 | — | — |
| 2005-10-27 | $5.96 | $33.05 | 45,800 | — | — |
| 2005-10-26 | $6.00 | $33.08 | 35,900 | — | — |
| 2005-10-25 | $6.02 | $33.19 | 40,700 | — | — |
| 2005-10-24 | $5.99 | $33.03 | 41,400 | — | — |
| 2005-10-21 | $5.94 | $32.75 | 32,000 | — | — |
| 2005-10-20 | $5.90 | $32.53 | 43,200 | — | — |
| 2005-10-19 | $5.94 | $32.75 | 25,700 | — | — |
| 2005-10-18 | $5.96 | $32.86 | 44,600 | — | — |
| 2005-10-17 | $5.95 | $32.81 | 72,500 | — | — |
| 2005-10-14 | $5.92 | $32.64 | 34,600 | — | — |
| 2005-10-13 | $5.87 | $32.37 | 87,700 | — | — |
| 2005-10-12 | $6.00 | $33.08 | 56,000 | — | — |
| 2005-10-11 | $6.09 | $33.58 | 41,900 | — | — |
| 2005-10-10 | $6.07 | $33.47 | 15,800 | — | — |
| 2005-10-07 | $6.11 | $33.69 | 21,100 | — | — |
| 2005-10-06 | $6.18 | $34.07 | 60,200 | — | — |
| 2005-10-05 | $6.21 | $34.24 | 17,200 | — | — |
| 2005-10-04 | $6.23 | $34.35 | 23,900 | — | — |
| 2005-10-03 | $6.22 | $34.29 | 55,500 | — | — |
| 2005-09-30 | $6.23 | $34.35 | 49,700 | — | — |
| 2005-09-29 | $6.22 | $34.29 | 47,500 | — | — |
| 2005-09-28 | $6.21 | $34.24 | 50,600 | — | — |
| 2005-09-27 | $6.18 | $33.88 | 137,400 | — | — |
| 2005-09-26 | $6.25 | $34.27 | 24,400 | — | — |
| 2005-09-23 | $6.25 | $34.27 | 62,100 | — | — |
| 2005-09-22 | $6.34 | $34.76 | 43,400 | — | — |
| 2005-09-21 | $6.35 | $34.81 | 39,600 | — | — |
| 2005-09-20 | $6.33 | $34.70 | 60,200 | — | — |
| 2005-09-19 | $6.35 | $34.81 | 14,100 | — | — |
| 2005-09-16 | $6.39 | $35.03 | 71,500 | — | — |
| 2005-09-15 | $6.35 | $34.81 | 37,900 | — | — |
| 2005-09-14 | $6.35 | $34.81 | 96,200 | — | — |
| 2005-09-13 | $6.35 | $34.81 | 22,900 | — | — |
| 2005-09-12 | $6.35 | $34.81 | 23,400 | — | — |
| 2005-09-09 | $6.32 | $34.65 | 28,800 | — | — |
| 2005-09-08 | $6.31 | $34.59 | 34,200 | — | — |
| 2005-09-07 | $6.28 | $34.43 | 59,700 | — | — |
| 2005-09-06 | $6.27 | $34.37 | 46,600 | — | — |
| 2005-09-02 | $6.23 | $34.16 | 29,200 | — | — |
| 2005-09-01 | $6.24 | $34.21 | 17,500 | — | — |
| 2005-08-31 | $6.22 | $34.10 | 46,700 | — | — |
| 2005-08-30 | $6.24 | $34.21 | 29,100 | — | — |
| 2005-08-29 | $6.26 | $34.32 | 38,300 | — | — |
| 2005-08-26 | $6.26 | $34.13 | 21,900 | — | — |
| 2005-08-25 | $6.25 | $34.07 | 26,700 | — | — |
| 2005-08-24 | $6.25 | $34.07 | 42,600 | — | — |
| 2005-08-23 | $6.28 | $34.24 | 18,900 | — | — |
| 2005-08-22 | $6.26 | $34.13 | 23,000 | — | — |
| 2005-08-19 | $6.26 | $34.13 | 38,900 | — | — |
| 2005-08-18 | $6.28 | $34.24 | 27,700 | — | — |
| 2005-08-17 | $6.30 | $34.35 | 34,500 | — | — |
| 2005-08-16 | $6.28 | $34.24 | 86,200 | — | — |
| 2005-08-15 | $6.21 | $33.86 | 11,900 | — | — |
| 2005-08-12 | $6.23 | $33.96 | 8,800 | — | — |
| 2005-08-11 | $6.18 | $33.69 | 43,000 | — | — |
| 2005-08-10 | $6.19 | $33.75 | 67,900 | — | — |
| 2005-08-09 | $6.19 | $33.75 | 46,700 | — | — |
| 2005-08-08 | $6.23 | $33.96 | 47,200 | — | — |
| 2005-08-05 | $6.27 | $34.18 | 12,800 | — | — |
| 2005-08-04 | $6.30 | $34.35 | 15,100 | — | — |
| 2005-08-03 | $6.30 | $34.35 | 71,200 | — | — |
| 2005-08-02 | $6.27 | $34.18 | 26,000 | — | — |
| 2005-08-01 | $6.29 | $34.29 | 44,600 | — | — |
| 2005-07-29 | $6.27 | $34.18 | 19,000 | — | — |
| 2005-07-28 | $6.27 | $34.18 | 40,500 | — | — |
| 2005-07-27 | $6.23 | $33.96 | 42,700 | — | — |
| 2005-07-26 | $6.30 | $34.16 | 28,000 | — | — |
| 2005-07-25 | $6.26 | $33.94 | 35,300 | — | — |
| 2005-07-22 | $6.31 | $34.21 | 34,500 | — | — |
| 2005-07-21 | $6.32 | $34.26 | 63,200 | — | — |
| 2005-07-20 | $6.29 | $34.10 | 85,200 | — | — |
| 2005-07-19 | $6.28 | $34.05 | 68,400 | — | — |
| 2005-07-18 | $6.24 | $33.83 | 105,000 | — | — |
| 2005-07-15 | $6.23 | $33.78 | 60,800 | — | — |
| 2005-07-14 | $6.23 | $33.78 | 29,600 | — | — |
| 2005-07-13 | $6.24 | $33.83 | 31,000 | — | — |
| 2005-07-12 | $6.22 | $33.72 | 21,000 | — | — |
| 2005-07-11 | $6.24 | $33.83 | 41,500 | — | — |
| 2005-07-08 | $6.21 | $33.67 | 28,800 | — | — |
| 2005-07-07 | $6.23 | $33.78 | 8,600 | — | — |
| 2005-07-06 | $6.22 | $33.72 | 19,400 | — | — |
| 2005-07-05 | $6.16 | $33.40 | 16,700 | — | — |
| 2005-07-01 | $6.20 | $33.61 | 48,500 | — | — |
| 2005-06-30 | $6.17 | $33.45 | 36,900 | — | — |
| 2005-06-29 | $6.18 | $33.50 | 41,100 | — | — |
| 2005-06-28 | $6.18 | $33.50 | 66,400 | — | — |
| 2005-06-27 | $6.13 | $33.04 | 30,300 | — | — |
| 2005-06-24 | $6.14 | $33.10 | 43,200 | — | — |
| 2005-06-23 | $6.11 | $32.94 | 33,700 | — | — |
| 2005-06-22 | $6.08 | $32.77 | 69,200 | — | — |
| 2005-06-21 | $6.10 | $32.88 | 54,900 | — | — |
| 2005-06-20 | $6.16 | $33.21 | 38,100 | — | — |
| 2005-06-17 | $6.16 | $33.21 | 46,600 | — | — |
| 2005-06-16 | $6.10 | $32.88 | 82,000 | — | — |
| 2005-06-15 | $6.13 | $33.04 | 45,800 | — | — |
| 2005-06-14 | $6.12 | $32.99 | 44,900 | — | — |
| 2005-06-13 | $6.09 | $32.83 | 14,100 | — | — |
| 2005-06-10 | $6.08 | $32.77 | 39,300 | — | — |
| 2005-06-09 | $6.07 | $32.72 | 17,600 | — | — |
| 2005-06-08 | $6.09 | $32.83 | 20,000 | — | — |
| 2005-06-07 | $6.11 | $32.94 | 25,200 | — | — |
| 2005-06-06 | $6.11 | $32.94 | 21,600 | — | — |
| 2005-06-03 | $6.04 | $32.56 | 78,600 | — | — |
| 2005-06-02 | $6.12 | $32.99 | 19,300 | — | — |
| 2005-06-01 | $6.11 | $32.94 | 15,800 | — | — |
| 2005-05-31 | $6.11 | $32.94 | 57,800 | — | — |
| 2005-05-27 | $6.02 | $32.45 | 57,200 | — | — |
| 2005-05-26 | $5.98 | $32.24 | 23,200 | — | — |
| 2005-05-25 | $5.99 | $32.10 | 23,300 | — | — |
| 2005-05-24 | $6.02 | $32.26 | 14,700 | — | — |
| 2005-05-23 | $6.02 | $32.26 | 56,900 | — | — |
| 2005-05-20 | $5.98 | $32.05 | 25,600 | — | — |
| 2005-05-19 | $5.98 | $32.05 | 41,000 | — | — |
| 2005-05-18 | $5.97 | $31.99 | 34,700 | — | — |
| 2005-05-17 | $5.94 | $31.83 | 52,200 | — | — |
| 2005-05-16 | $5.98 | $32.05 | 49,300 | — | — |
| 2005-05-13 | $5.99 | $32.10 | 36,600 | — | — |
| 2005-05-12 | $6.02 | $32.26 | 15,600 | — | — |
| 2005-05-11 | $6.00 | $32.15 | 19,300 | — | — |
| 2005-05-10 | $6.00 | $32.15 | 11,900 | — | — |
| 2005-05-09 | $6.00 | $32.15 | 16,800 | — | — |
| 2005-05-06 | $5.99 | $32.10 | 13,400 | — | — |
| 2005-05-05 | $5.97 | $31.99 | 29,000 | — | — |
| 2005-05-04 | $5.99 | $32.10 | 29,200 | — | — |
| 2005-05-03 | $6.01 | $32.21 | 12,700 | — | — |
| 2005-05-02 | $5.95 | $31.89 | 28,900 | — | — |
| 2005-04-29 | $5.95 | $31.89 | 34,200 | — | — |
| 2005-04-28 | $5.99 | $32.10 | 30,600 | — | — |
| 2005-04-27 | $5.95 | $31.89 | 17,000 | — | — |
| 2005-04-26 | $6.00 | $31.97 | 34,900 | — | — |
| 2005-04-25 | $5.96 | $31.75 | 78,300 | — | — |
| 2005-04-22 | $5.93 | $31.59 | 70,400 | — | — |
| 2005-04-21 | $5.96 | $31.75 | 89,900 | — | — |
| 2005-04-20 | $5.95 | $31.70 | 42,900 | — | — |
| 2005-04-19 | $5.97 | $31.81 | 43,200 | — | — |
| 2005-04-18 | $5.96 | $31.75 | 57,000 | — | — |
| 2005-04-15 | $5.96 | $31.75 | 24,400 | — | — |
| 2005-04-14 | $5.96 | $31.75 | 26,900 | — | — |
| 2005-04-13 | $5.96 | $31.75 | 31,300 | — | — |
| 2005-04-12 | $6.01 | $32.02 | 14,700 | — | — |
| 2005-04-11 | $5.99 | $31.91 | 19,900 | — | — |
| 2005-04-08 | $6.01 | $32.02 | 25,900 | — | — |
| 2005-04-07 | $6.02 | $32.07 | 31,200 | — | — |
| 2005-04-06 | $5.98 | $31.86 | 26,400 | — | — |
| 2005-04-05 | $5.99 | $31.91 | 9,800 | — | — |
| 2005-04-04 | $5.94 | $31.65 | 21,300 | — | — |
| 2005-04-01 | $5.97 | $31.81 | 74,500 | — | — |
| 2005-03-31 | $5.96 | $31.75 | 27,200 | — | — |
| 2005-03-30 | $5.96 | $31.75 | 25,300 | — | — |
| 2005-03-29 | $5.87 | $31.27 | 39,900 | — | — |
| 2005-03-28 | $5.90 | $31.25 | 47,500 | — | — |
| 2005-03-24 | $5.95 | $31.51 | 34,500 | — | — |
| 2005-03-23 | $5.95 | $31.51 | 93,400 | — | — |
| 2005-03-22 | $5.99 | $31.72 | 87,300 | — | — |
| 2005-03-21 | $6.07 | $32.15 | 70,500 | — | — |
| 2005-03-18 | $6.10 | $32.31 | 24,500 | — | — |
| 2005-03-17 | $6.05 | $32.04 | 133,800 | — | — |
| 2005-03-16 | $6.12 | $32.41 | 184,300 | — | — |
| 2005-03-15 | $6.12 | $32.41 | 60,000 | — | — |
| 2005-03-14 | $6.11 | $32.36 | 109,200 | — | — |
| 2005-03-11 | $6.14 | $32.52 | 43,600 | — | — |
| 2005-03-10 | $6.18 | $32.73 | 74,800 | — | — |
| 2005-03-09 | $6.17 | $32.68 | 37,100 | — | — |
| 2005-03-08 | $6.20 | $32.84 | 77,300 | — | — |
| 2005-03-07 | $6.22 | $32.94 | 50,600 | — | — |
| 2005-03-04 | $6.21 | $32.89 | 166,100 | — | — |
| 2005-03-03 | $6.17 | $32.68 | 113,400 | — | — |
| 2005-03-02 | $6.16 | $32.62 | 70,600 | — | — |
| 2005-03-01 | $6.22 | $32.94 | 96,900 | — | — |
| 2005-02-28 | $6.12 | $32.41 | 63,900 | — | — |
| 2005-02-25 | $6.14 | $32.52 | 48,100 | — | — |
| 2005-02-24 | $6.07 | $32.15 | 18,400 | — | — |
| 2005-02-23 | $6.13 | $32.28 | 35,800 | — | — |
| 2005-02-22 | $6.11 | $32.17 | 94,400 | — | — |
| 2005-02-18 | $6.18 | $32.54 | 58,600 | — | — |
| 2005-02-17 | $6.25 | $32.91 | 73,900 | — | — |
| 2005-02-16 | $6.23 | $32.81 | 110,700 | — | — |
| 2005-02-15 | $6.20 | $32.65 | 121,800 | — | — |
| 2005-02-14 | $6.21 | $32.70 | 69,900 | — | — |
| 2005-02-11 | $6.19 | $32.60 | 40,800 | — | — |
| 2005-02-10 | $6.17 | $32.49 | 68,100 | — | — |
| 2005-02-09 | $6.16 | $32.44 | 56,700 | — | — |
| 2005-02-08 | $6.09 | $32.07 | 32,800 | — | — |
| 2005-02-07 | $6.10 | $32.12 | 68,200 | — | — |
| 2005-02-04 | $6.12 | $32.23 | 45,000 | — | — |
| 2005-02-03 | $6.04 | $31.81 | 34,700 | — | — |
| 2005-02-02 | $6.05 | $31.86 | 105,800 | — | — |
| 2005-02-01 | $5.98 | $31.49 | 95,400 | — | — |
| 2005-01-31 | $5.95 | $31.33 | 43,600 | — | — |
| 2005-01-28 | $5.93 | $31.23 | 282,600 | — | — |
| 2005-01-27 | $5.89 | $31.02 | 56,200 | — | — |
| 2005-01-26 | $5.93 | $31.04 | 119,800 | — | — |
| 2005-01-25 | $5.90 | $30.89 | 105,500 | — | — |
| 2005-01-24 | $5.92 | $30.99 | 137,500 | — | — |
| 2005-01-21 | $5.89 | $30.83 | 354,200 | — | — |
| 2005-01-20 | $5.92 | $30.99 | 425,500 | — | — |
| 2005-01-19 | $5.92 | $30.99 | 30,900 | — | — |
| 2005-01-18 | $5.91 | $30.94 | 152,100 | — | — |
| 2005-01-14 | $5.90 | $30.89 | 147,800 | — | — |
| 2005-01-13 | $5.93 | $31.04 | 98,500 | — | — |
| 2005-01-12 | $5.91 | $30.94 | 183,300 | — | — |
| 2005-01-11 | $5.92 | $30.99 | 133,000 | — | — |
| 2005-01-10 | $5.91 | $30.94 | 146,800 | — | — |
| 2005-01-07 | $5.89 | $30.83 | 151,500 | — | — |
| 2005-01-06 | $5.96 | $31.20 | 47,900 | — | — |
| 2005-01-05 | $5.96 | $31.20 | 60,400 | — | — |
| 2005-01-04 | $6.01 | $31.46 | 41,300 | — | — |
| 2005-01-03 | $6.00 | $31.41 | 35,900 | — | — |