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
- 1991-12-04 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 | $12.93 | $13.01 | 71,200 | — | — |
| 2005-12-29 | $13.10 | $13.18 | 88,100 | — | — |
| 2005-12-28 | $13.03 | $13.11 | 77,700 | — | — |
| 2005-12-27 | $13.05 | $13.13 | 153,700 | — | — |
| 2005-12-23 | $12.86 | $12.94 | 111,300 | — | — |
| 2005-12-22 | $12.79 | $12.87 | 118,400 | — | — |
| 2005-12-21 | $12.90 | $12.98 | 74,000 | — | — |
| 2005-12-20 | $12.86 | $12.94 | 77,800 | — | — |
| 2005-12-19 | $12.99 | $13.07 | 212,300 | — | — |
| 2005-12-16 | $13.07 | $13.15 | 118,300 | — | — |
| 2005-12-15 | $13.31 | $13.39 | 40,800 | — | — |
| 2005-12-14 | $13.46 | $13.54 | 86,100 | — | — |
| 2005-12-13 | $13.51 | $13.59 | 49,200 | — | — |
| 2005-12-12 | $13.47 | $13.55 | 61,000 | — | — |
| 2005-12-09 | $13.53 | $13.61 | 64,500 | — | — |
| 2005-12-08 | $13.69 | $13.77 | 36,100 | — | — |
| 2005-12-07 | $13.48 | $13.56 | 24,600 | — | — |
| 2005-12-06 | $13.43 | $13.51 | 52,000 | — | — |
| 2005-12-05 | $13.76 | $13.84 | 39,500 | — | — |
| 2005-12-02 | $13.91 | $13.99 | 30,100 | — | — |
| 2005-12-01 | $13.85 | $13.93 | 48,300 | — | — |
| 2005-11-30 | $13.71 | $13.79 | 31,800 | — | — |
| 2005-11-29 | $13.86 | $13.94 | 41,500 | — | — |
| 2005-11-28 | $13.93 | $14.01 | 39,800 | — | — |
| 2005-11-25 | $14.00 | $14.08 | 7,400 | — | — |
| 2005-11-23 | $14.04 | $14.13 | 24,500 | — | — |
| 2005-11-22 | $13.59 | $13.67 | 67,900 | — | — |
| 2005-11-21 | $14.13 | $14.22 | 70,300 | — | — |
| 2005-11-18 | $13.99 | $14.07 | 67,800 | — | — |
| 2005-11-17 | $13.70 | $13.78 | 39,300 | — | — |
| 2005-11-16 | $13.78 | $13.86 | 75,000 | — | — |
| 2005-11-15 | $13.82 | $13.90 | 42,700 | — | — |
| 2005-11-14 | $13.80 | $13.88 | 36,000 | — | — |
| 2005-11-11 | $13.89 | $13.97 | 76,800 | — | — |
| 2005-11-10 | $13.62 | $13.70 | 58,600 | — | — |
| 2005-11-09 | $13.57 | $13.65 | 54,800 | — | — |
| 2005-11-08 | $13.84 | $13.92 | 77,800 | — | — |
| 2005-11-07 | $13.89 | $13.97 | 103,000 | — | — |
| 2005-11-04 | $13.95 | $14.03 | 185,700 | — | — |
| 2005-11-03 | $13.72 | $13.80 | 171,400 | — | — |
| 2005-11-02 | $13.39 | $13.47 | 670,700 | — | — |
| 2005-11-01 | $13.44 | $13.52 | 836,100 | — | — |
| 2005-10-31 | $18.28 | $18.39 | 43,500 | — | — |
| 2005-10-28 | $18.05 | $18.16 | 43,400 | — | — |
| 2005-10-27 | $17.55 | $17.66 | 34,300 | — | — |
| 2005-10-26 | $18.05 | $18.16 | 48,900 | — | — |
| 2005-10-25 | $18.03 | $18.14 | 36,200 | — | — |
| 2005-10-24 | $18.00 | $18.11 | 35,700 | — | — |
| 2005-10-21 | $17.38 | $17.49 | 50,300 | — | — |
| 2005-10-20 | $17.46 | $17.57 | 26,000 | — | — |
| 2005-10-19 | $17.09 | $17.19 | 32,300 | — | — |
| 2005-10-18 | $17.27 | $17.37 | 31,800 | — | — |
| 2005-10-17 | $17.40 | $17.51 | 25,000 | — | — |
| 2005-10-14 | $17.21 | $17.31 | 25,500 | — | — |
| 2005-10-13 | $17.29 | $17.39 | 68,800 | — | — |
| 2005-10-12 | $17.27 | $17.37 | 24,000 | — | — |
| 2005-10-11 | $17.93 | $18.04 | 78,900 | — | — |
| 2005-10-10 | $17.21 | $17.31 | 49,200 | — | — |
| 2005-10-07 | $17.54 | $17.65 | 66,300 | — | — |
| 2005-10-06 | $17.56 | $17.67 | 37,100 | — | — |
| 2005-10-05 | $17.53 | $17.64 | 31,000 | — | — |
| 2005-10-04 | $17.98 | $18.09 | 68,600 | — | — |
| 2005-10-03 | $17.78 | $17.89 | 63,900 | — | — |
| 2005-09-30 | $17.50 | $17.61 | 33,400 | — | — |
| 2005-09-29 | $17.63 | $17.74 | 49,900 | — | — |
| 2005-09-28 | $17.51 | $17.62 | 101,100 | — | — |
| 2005-09-27 | $17.68 | $17.79 | 75,500 | — | — |
| 2005-09-26 | $17.71 | $17.82 | 106,600 | — | — |
| 2005-09-23 | $17.03 | $17.13 | 46,200 | — | — |
| 2005-09-22 | $17.10 | $17.20 | 118,200 | — | — |
| 2005-09-21 | $16.88 | $16.98 | 125,300 | — | — |
| 2005-09-20 | $17.41 | $17.52 | 127,300 | — | — |
| 2005-09-19 | $17.82 | $17.93 | 43,700 | — | — |
| 2005-09-16 | $18.07 | $18.18 | 87,300 | — | — |
| 2005-09-15 | $18.34 | $18.45 | 54,800 | — | — |
| 2005-09-14 | $18.40 | $18.51 | 40,000 | — | — |
| 2005-09-13 | $18.54 | $18.65 | 199,600 | — | — |
| 2005-09-12 | $18.27 | $18.38 | 135,000 | — | — |
| 2005-09-09 | $18.51 | $18.62 | 103,500 | — | — |
| 2005-09-08 | $18.42 | $18.53 | 56,100 | — | — |
| 2005-09-07 | $18.59 | $18.70 | 86,600 | — | — |
| 2005-09-06 | $18.30 | $18.41 | 188,000 | — | — |
| 2005-09-02 | $17.90 | $18.01 | 50,100 | — | — |
| 2005-09-01 | $17.87 | $17.98 | 70,600 | — | — |
| 2005-08-31 | $18.10 | $18.21 | 84,500 | — | — |
| 2005-08-30 | $18.06 | $18.17 | 67,500 | — | — |
| 2005-08-29 | $18.46 | $18.57 | 60,100 | — | — |
| 2005-08-26 | $18.85 | $18.96 | 75,400 | — | — |
| 2005-08-25 | $19.12 | $19.24 | 206,700 | — | — |
| 2005-08-24 | $19.39 | $19.51 | 244,100 | — | — |
| 2005-08-23 | $21.92 | $22.05 | 30,700 | — | — |
| 2005-08-22 | $22.03 | $22.16 | 33,400 | — | — |
| 2005-08-19 | $22.33 | $22.47 | 7,800 | — | — |
| 2005-08-18 | $22.00 | $22.13 | 13,500 | — | — |
| 2005-08-17 | $22.38 | $22.52 | 10,700 | — | — |
| 2005-08-16 | $22.20 | $22.33 | 25,000 | — | — |
| 2005-08-15 | $22.14 | $22.27 | 11,700 | — | — |
| 2005-08-12 | $22.22 | $22.35 | 58,200 | — | — |
| 2005-08-11 | $23.03 | $23.17 | 17,100 | — | — |
| 2005-08-10 | $22.28 | $22.41 | 20,100 | — | — |
| 2005-08-09 | $22.94 | $23.08 | 6,800 | — | — |
| 2005-08-08 | $22.54 | $22.68 | 10,100 | — | — |
| 2005-08-05 | $22.43 | $22.57 | 16,600 | — | — |
| 2005-08-04 | $22.91 | $23.05 | 28,200 | — | — |
| 2005-08-03 | $23.03 | $23.17 | 23,300 | — | — |
| 2005-08-02 | $22.69 | $22.83 | 15,600 | — | — |
| 2005-08-01 | $22.94 | $23.08 | 36,500 | — | — |
| 2005-07-29 | $22.75 | $22.89 | 19,100 | — | — |
| 2005-07-28 | $22.96 | $23.10 | 15,700 | — | — |
| 2005-07-27 | $22.56 | $22.70 | 11,800 | — | — |
| 2005-07-26 | $22.35 | $22.49 | 26,700 | — | — |
| 2005-07-25 | $22.67 | $22.81 | 61,600 | — | — |
| 2005-07-22 | $22.57 | $22.71 | 26,300 | — | — |
| 2005-07-21 | $22.39 | $22.53 | 17,600 | — | — |
| 2005-07-20 | $22.45 | $22.59 | 11,300 | — | — |
| 2005-07-19 | $22.49 | $22.63 | 26,700 | — | — |
| 2005-07-18 | $22.40 | $22.54 | 14,700 | — | — |
| 2005-07-15 | $22.48 | $22.62 | 16,700 | — | — |
| 2005-07-14 | $22.48 | $22.62 | 11,500 | — | — |
| 2005-07-13 | $22.87 | $23.01 | 20,500 | — | — |
| 2005-07-12 | $22.81 | $22.95 | 20,600 | — | — |
| 2005-07-11 | $23.29 | $23.43 | 32,600 | — | — |
| 2005-07-08 | $22.38 | $22.52 | 19,200 | — | — |
| 2005-07-07 | $22.22 | $22.35 | 15,300 | — | — |
| 2005-07-06 | $22.55 | $22.69 | 18,500 | — | — |
| 2005-07-05 | $22.80 | $22.94 | 23,200 | — | — |
| 2005-07-01 | $22.84 | $22.98 | 49,100 | — | — |
| 2005-06-30 | $23.06 | $23.20 | 24,500 | — | — |
| 2005-06-29 | $22.76 | $22.90 | 27,800 | — | — |
| 2005-06-28 | $22.56 | $22.70 | 33,800 | — | — |
| 2005-06-27 | $21.73 | $21.86 | 34,900 | — | — |
| 2005-06-24 | $21.69 | $21.82 | 119,200 | — | — |
| 2005-06-23 | $21.90 | $22.03 | 21,700 | — | — |
| 2005-06-22 | $21.81 | $21.94 | 29,100 | — | — |
| 2005-06-21 | $21.65 | $21.78 | 20,500 | — | — |
| 2005-06-20 | $21.65 | $21.78 | 30,000 | — | — |
| 2005-06-17 | $21.92 | $22.05 | 46,000 | — | — |
| 2005-06-16 | $21.84 | $21.97 | 21,700 | — | — |
| 2005-06-15 | $21.51 | $21.64 | 32,600 | — | — |
| 2005-06-14 | $21.48 | $21.61 | 16,200 | — | — |
| 2005-06-13 | $21.42 | $21.55 | 16,600 | — | — |
| 2005-06-10 | $21.20 | $21.33 | 13,400 | — | — |
| 2005-06-09 | $21.21 | $21.34 | 19,900 | — | — |
| 2005-06-08 | $21.20 | $21.33 | 26,800 | — | — |
| 2005-06-07 | $21.20 | $21.33 | 27,100 | — | — |
| 2005-06-06 | $21.22 | $21.35 | 18,800 | — | — |
| 2005-06-03 | $21.63 | $21.76 | 15,400 | — | — |
| 2005-06-02 | $21.76 | $21.89 | 22,600 | — | — |
| 2005-06-01 | $21.39 | $21.52 | 44,800 | — | — |
| 2005-05-31 | $21.15 | $21.28 | 32,900 | — | — |
| 2005-05-27 | $21.16 | $21.29 | 17,100 | — | — |
| 2005-05-26 | $21.11 | $21.24 | 59,100 | — | — |
| 2005-05-25 | $20.90 | $21.03 | 23,600 | — | — |
| 2005-05-24 | $21.29 | $21.42 | 52,100 | — | — |
| 2005-05-23 | $21.24 | $21.37 | 17,300 | — | — |
| 2005-05-20 | $21.16 | $21.29 | 26,100 | — | — |
| 2005-05-19 | $21.36 | $21.49 | 43,300 | — | — |
| 2005-05-18 | $21.37 | $21.50 | 21,900 | — | — |
| 2005-05-17 | $21.10 | $21.23 | 26,500 | — | — |
| 2005-05-16 | $21.11 | $21.24 | 31,000 | — | — |
| 2005-05-13 | $21.58 | $21.71 | 27,600 | — | — |
| 2005-05-12 | $21.51 | $21.64 | 14,400 | — | — |
| 2005-05-11 | $21.88 | $22.01 | 22,400 | — | — |
| 2005-05-10 | $21.82 | $21.95 | 23,200 | — | — |
| 2005-05-09 | $22.75 | $22.89 | 13,300 | — | — |
| 2005-05-06 | $22.61 | $22.75 | 12,200 | — | — |
| 2005-05-05 | $22.50 | $22.64 | 14,900 | — | — |
| 2005-05-04 | $22.55 | $22.69 | 26,500 | — | — |
| 2005-05-03 | $22.51 | $22.65 | 34,100 | — | — |
| 2005-05-02 | $22.42 | $22.56 | 74,400 | — | — |
| 2005-04-29 | $22.46 | $22.60 | 35,200 | — | — |
| 2005-04-28 | $22.85 | $22.99 | 60,300 | — | — |
| 2005-04-27 | $23.02 | $23.16 | 76,900 | — | — |
| 2005-04-26 | $22.85 | $22.99 | 110,600 | — | — |
| 2005-04-25 | $23.34 | $23.48 | 164,100 | — | — |
| 2005-04-22 | $20.20 | $20.32 | 71,500 | — | — |
| 2005-04-21 | $20.76 | $20.89 | 53,900 | — | — |
| 2005-04-20 | $20.57 | $20.69 | 41,200 | — | — |
| 2005-04-19 | $21.43 | $21.56 | 44,900 | — | — |
| 2005-04-18 | $21.54 | $21.67 | 28,300 | — | — |
| 2005-04-15 | $21.94 | $22.07 | 32,000 | — | — |
| 2005-04-14 | $22.50 | $22.64 | 41,600 | — | — |
| 2005-04-13 | $22.91 | $23.05 | 23,700 | — | — |
| 2005-04-12 | $23.50 | $23.64 | 30,200 | — | — |
| 2005-04-11 | $23.35 | $23.49 | 35,700 | — | — |
| 2005-04-08 | $23.70 | $23.84 | 24,300 | — | — |
| 2005-04-07 | $24.49 | $24.64 | 30,400 | — | — |
| 2005-04-06 | $24.65 | $24.80 | 67,800 | — | — |
| 2005-04-05 | $24.38 | $24.53 | 31,500 | — | — |
| 2005-04-04 | $24.25 | $24.40 | 46,700 | — | — |
| 2005-04-01 | $23.87 | $24.01 | 44,100 | — | — |
| 2005-03-31 | $24.58 | $24.73 | 45,800 | — | — |
| 2005-03-30 | $24.00 | $24.15 | 10,000 | — | — |
| 2005-03-29 | $23.35 | $23.49 | 29,200 | — | — |
| 2005-03-28 | $23.30 | $23.44 | 33,400 | — | — |
| 2005-03-24 | $23.36 | $23.50 | 63,200 | — | — |
| 2005-03-23 | $23.45 | $23.59 | 41,000 | — | — |
| 2005-03-22 | $23.79 | $23.93 | 52,700 | — | — |
| 2005-03-21 | $22.87 | $23.01 | 52,600 | — | — |
| 2005-03-18 | $23.03 | $23.17 | 37,300 | — | — |
| 2005-03-17 | $23.25 | $23.39 | 25,500 | — | — |
| 2005-03-16 | $23.54 | $23.68 | 27,700 | — | — |
| 2005-03-15 | $23.51 | $23.65 | 16,300 | — | — |
| 2005-03-14 | $23.88 | $24.02 | 33,700 | — | — |
| 2005-03-11 | $23.63 | $23.77 | 61,400 | — | — |
| 2005-03-10 | $24.49 | $24.64 | 96,100 | — | — |
| 2005-03-09 | $23.94 | $24.09 | 50,300 | — | — |
| 2005-03-08 | $25.57 | $25.72 | 71,700 | — | — |
| 2005-03-07 | $26.14 | $26.30 | 30,400 | — | — |
| 2005-03-04 | $26.34 | $26.50 | 31,800 | — | — |
| 2005-03-03 | $26.21 | $26.37 | 29,000 | — | — |
| 2005-03-02 | $26.43 | $26.59 | 50,400 | — | — |
| 2005-03-01 | $26.25 | $26.41 | 56,000 | — | — |
| 2005-02-28 | $26.00 | $26.16 | 85,000 | — | — |
| 2005-02-25 | $25.98 | $26.14 | 20,600 | — | — |
| 2005-02-24 | $26.04 | $26.20 | 25,200 | — | — |
| 2005-02-23 | $25.78 | $25.94 | 15,300 | — | — |
| 2005-02-22 | $25.92 | $26.08 | 42,200 | — | — |
| 2005-02-18 | $26.00 | $26.16 | 36,700 | — | — |
| 2005-02-17 | $26.00 | $26.16 | 55,100 | — | — |
| 2005-02-16 | $26.19 | $26.35 | 57,700 | — | — |
| 2005-02-15 | $25.99 | $26.15 | 71,500 | — | — |
| 2005-02-14 | $26.05 | $26.21 | 38,000 | — | — |
| 2005-02-11 | $26.21 | $26.37 | 43,800 | — | — |
| 2005-02-10 | $25.54 | $25.69 | 19,100 | — | — |
| 2005-02-09 | $25.88 | $26.04 | 31,500 | — | — |
| 2005-02-08 | $26.03 | $26.19 | 63,300 | — | — |
| 2005-02-07 | $26.00 | $26.16 | 80,800 | — | — |
| 2005-02-04 | $25.51 | $25.66 | 107,900 | — | — |
| 2005-02-03 | $26.60 | $26.76 | 54,400 | — | — |
| 2005-02-02 | $26.65 | $26.81 | 84,300 | — | — |
| 2005-02-01 | $26.64 | $26.80 | 95,700 | — | — |
| 2005-01-31 | $25.82 | $25.98 | 122,200 | — | — |
| 2005-01-28 | $25.63 | $25.79 | 123,900 | — | — |
| 2005-01-27 | $25.63 | $25.79 | 249,700 | — | — |
| 2005-01-26 | $25.21 | $25.36 | 36,100 | — | — |
| 2005-01-25 | $25.11 | $25.26 | 37,300 | — | — |
| 2005-01-24 | $23.86 | $24.00 | 74,900 | — | — |
| 2005-01-21 | $24.38 | $24.53 | 15,800 | — | — |
| 2005-01-20 | $24.32 | $24.47 | 58,300 | — | — |
| 2005-01-19 | $23.94 | $24.09 | 42,600 | — | — |
| 2005-01-18 | $23.83 | $23.97 | 45,600 | — | — |
| 2005-01-14 | $23.92 | $24.06 | 54,100 | — | — |
| 2005-01-13 | $23.75 | $23.89 | 63,800 | — | — |
| 2005-01-12 | $24.18 | $24.33 | 91,500 | — | — |
| 2005-01-11 | $24.00 | $24.15 | 78,700 | — | — |
| 2005-01-10 | $24.00 | $24.15 | 55,500 | — | — |
| 2005-01-07 | $24.41 | $24.56 | 61,100 | — | — |
| 2005-01-06 | $24.39 | $24.54 | 70,300 | — | — |
| 2005-01-05 | $24.53 | $24.68 | 56,700 | — | — |
| 2005-01-04 | $24.52 | $24.67 | 152,000 | — | — |
| 2005-01-03 | $24.60 | $24.75 | 154,800 | — | — |