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
- 1988-10-24 to 2026-09-03
- 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 | $12.90 | $39.98 | 22,900 | — | — |
| 2005-12-29 | $12.92 | $40.04 | 40,300 | — | — |
| 2005-12-28 | $12.90 | $39.98 | 33,400 | — | — |
| 2005-12-27 | $12.95 | $40.14 | 75,700 | — | — |
| 2005-12-23 | $12.94 | $40.10 | 21,700 | — | — |
| 2005-12-22 | $12.83 | $39.76 | 14,800 | — | — |
| 2005-12-21 | $12.66 | $39.24 | 46,600 | — | — |
| 2005-12-20 | $12.53 | $38.83 | 27,000 | — | — |
| 2005-12-19 | $12.63 | $39.14 | 27,500 | — | — |
| 2005-12-16 | $12.64 | $39.17 | 39,100 | — | — |
| 2005-12-15 | $12.68 | $39.30 | 28,300 | — | — |
| 2005-12-14 | $12.74 | $39.27 | 51,700 | — | — |
| 2005-12-13 | $12.64 | $38.97 | 48,300 | — | — |
| 2005-12-12 | $12.55 | $38.69 | 61,100 | — | — |
| 2005-12-09 | $12.50 | $38.53 | 46,200 | — | — |
| 2005-12-08 | $12.40 | $38.23 | 27,800 | — | — |
| 2005-12-07 | $12.35 | $38.07 | 53,400 | — | — |
| 2005-12-06 | $12.36 | $38.10 | 31,900 | — | — |
| 2005-12-05 | $12.30 | $37.92 | 27,300 | — | — |
| 2005-12-02 | $12.34 | $38.04 | 61,500 | — | — |
| 2005-12-01 | $12.35 | $38.07 | 57,900 | — | — |
| 2005-11-30 | $12.40 | $38.23 | 24,400 | — | — |
| 2005-11-29 | $12.38 | $38.16 | 34,600 | — | — |
| 2005-11-28 | $12.42 | $38.29 | 20,400 | — | — |
| 2005-11-25 | $12.42 | $38.29 | 18,400 | — | — |
| 2005-11-23 | $12.35 | $38.07 | 46,200 | — | — |
| 2005-11-22 | $12.28 | $37.86 | 22,800 | — | — |
| 2005-11-21 | $12.30 | $37.92 | 60,500 | — | — |
| 2005-11-18 | $12.18 | $37.55 | 26,600 | — | — |
| 2005-11-17 | $12.20 | $37.61 | 48,700 | — | — |
| 2005-11-16 | $12.15 | $37.46 | 28,200 | — | — |
| 2005-11-15 | $12.15 | $37.46 | 49,200 | — | — |
| 2005-11-14 | $12.15 | $37.25 | 100,900 | — | — |
| 2005-11-11 | $12.35 | $37.86 | 48,700 | — | — |
| 2005-11-10 | $12.43 | $38.10 | 140,300 | — | — |
| 2005-11-09 | $12.60 | $38.63 | 67,000 | — | — |
| 2005-11-08 | $12.80 | $39.24 | 35,400 | — | — |
| 2005-11-07 | $12.79 | $39.21 | 38,200 | — | — |
| 2005-11-04 | $12.70 | $38.93 | 11,800 | — | — |
| 2005-11-03 | $12.78 | $39.18 | 18,400 | — | — |
| 2005-11-02 | $12.75 | $39.08 | 21,700 | — | — |
| 2005-11-01 | $12.76 | $39.12 | 42,100 | — | — |
| 2005-10-31 | $12.84 | $39.36 | 28,700 | — | — |
| 2005-10-28 | $12.80 | $39.24 | 17,100 | — | — |
| 2005-10-27 | $12.75 | $39.08 | 18,500 | — | — |
| 2005-10-26 | $12.68 | $38.87 | 36,300 | — | — |
| 2005-10-25 | $12.66 | $38.81 | 69,500 | — | — |
| 2005-10-24 | $12.93 | $39.64 | 28,900 | — | — |
| 2005-10-21 | $12.91 | $39.58 | 43,100 | — | — |
| 2005-10-20 | $12.68 | $38.87 | 37,900 | — | — |
| 2005-10-19 | $12.48 | $38.26 | 28,800 | — | — |
| 2005-10-18 | $12.49 | $38.29 | 63,100 | — | — |
| 2005-10-17 | $12.62 | $38.69 | 27,600 | — | — |
| 2005-10-14 | $12.70 | $38.93 | 32,300 | — | — |
| 2005-10-13 | $12.90 | $39.54 | 31,300 | — | — |
| 2005-10-12 | $12.78 | $38.97 | 45,300 | — | — |
| 2005-10-11 | $12.73 | $38.82 | 19,000 | — | — |
| 2005-10-10 | $12.73 | $38.82 | 13,800 | — | — |
| 2005-10-07 | $12.81 | $39.06 | 32,500 | — | — |
| 2005-10-06 | $12.71 | $38.75 | 31,200 | — | — |
| 2005-10-05 | $12.76 | $38.91 | 64,400 | — | — |
| 2005-10-04 | $12.90 | $39.33 | 34,100 | — | — |
| 2005-10-03 | $12.90 | $39.33 | 47,700 | — | — |
| 2005-09-30 | $12.88 | $39.27 | 32,000 | — | — |
| 2005-09-29 | $12.83 | $39.12 | 39,300 | — | — |
| 2005-09-28 | $12.86 | $39.21 | 54,400 | — | — |
| 2005-09-27 | $12.72 | $38.79 | 33,100 | — | — |
| 2005-09-26 | $12.65 | $38.57 | 49,400 | — | — |
| 2005-09-23 | $12.74 | $38.85 | 32,200 | — | — |
| 2005-09-22 | $12.80 | $39.03 | 18,500 | — | — |
| 2005-09-21 | $12.85 | $39.18 | 37,400 | — | — |
| 2005-09-20 | $12.80 | $39.03 | 36,100 | — | — |
| 2005-09-19 | $12.83 | $39.12 | 23,800 | — | — |
| 2005-09-16 | $12.90 | $39.33 | 32,300 | — | — |
| 2005-09-15 | $12.88 | $39.27 | 43,300 | — | — |
| 2005-09-14 | $13.01 | $39.46 | 58,000 | — | — |
| 2005-09-13 | $12.97 | $39.34 | 82,300 | — | — |
| 2005-09-12 | $12.88 | $39.07 | 61,500 | — | — |
| 2005-09-09 | $12.81 | $38.86 | 24,900 | — | — |
| 2005-09-08 | $12.79 | $38.79 | 32,200 | — | — |
| 2005-09-07 | $12.83 | $38.92 | 37,800 | — | — |
| 2005-09-06 | $12.72 | $38.58 | 36,800 | — | — |
| 2005-09-02 | $12.65 | $38.37 | 94,700 | — | — |
| 2005-09-01 | $12.60 | $38.22 | 81,600 | — | — |
| 2005-08-31 | $12.55 | $38.07 | 77,000 | — | — |
| 2005-08-30 | $12.52 | $37.98 | 33,100 | — | — |
| 2005-08-29 | $12.52 | $37.98 | 50,400 | — | — |
| 2005-08-26 | $12.52 | $37.98 | 38,100 | — | — |
| 2005-08-25 | $12.60 | $38.22 | 39,100 | — | — |
| 2005-08-24 | $12.53 | $38.01 | 50,700 | — | — |
| 2005-08-23 | $12.45 | $37.76 | 19,500 | — | — |
| 2005-08-22 | $12.44 | $37.73 | 38,100 | — | — |
| 2005-08-19 | $12.43 | $37.70 | 32,300 | — | — |
| 2005-08-18 | $12.42 | $37.67 | 16,300 | — | — |
| 2005-08-17 | $12.37 | $37.52 | 31,800 | — | — |
| 2005-08-16 | $12.37 | $37.52 | 29,200 | — | — |
| 2005-08-15 | $12.32 | $37.37 | 19,800 | — | — |
| 2005-08-12 | $12.34 | $37.43 | 38,800 | — | — |
| 2005-08-11 | $12.28 | $37.25 | 42,100 | — | — |
| 2005-08-10 | $12.32 | $37.16 | 66,600 | — | — |
| 2005-08-09 | $12.22 | $36.86 | 75,400 | — | — |
| 2005-08-08 | $12.35 | $37.25 | 42,600 | — | — |
| 2005-08-05 | $12.49 | $37.68 | 51,300 | — | — |
| 2005-08-04 | $12.60 | $38.01 | 15,800 | — | — |
| 2005-08-03 | $12.63 | $38.10 | 31,200 | — | — |
| 2005-08-02 | $12.64 | $38.13 | 54,300 | — | — |
| 2005-08-01 | $12.56 | $37.89 | 44,300 | — | — |
| 2005-07-29 | $12.53 | $37.80 | 40,500 | — | — |
| 2005-07-28 | $12.64 | $38.13 | 34,900 | — | — |
| 2005-07-27 | $12.62 | $38.07 | 43,500 | — | — |
| 2005-07-26 | $12.67 | $38.22 | 35,700 | — | — |
| 2005-07-25 | $12.63 | $38.10 | 34,600 | — | — |
| 2005-07-22 | $12.63 | $38.10 | 61,100 | — | — |
| 2005-07-21 | $12.57 | $37.92 | 40,500 | — | — |
| 2005-07-20 | $12.62 | $38.07 | 61,800 | — | — |
| 2005-07-19 | $12.56 | $37.89 | 104,200 | — | — |
| 2005-07-18 | $12.55 | $37.86 | 156,200 | — | — |
| 2005-07-15 | $12.81 | $38.64 | 85,900 | — | — |
| 2005-07-14 | $12.90 | $38.91 | 50,300 | — | — |
| 2005-07-13 | $12.98 | $38.95 | 36,500 | — | — |
| 2005-07-12 | $12.95 | $38.86 | 38,500 | — | — |
| 2005-07-11 | $13.00 | $39.01 | 74,900 | — | — |
| 2005-07-08 | $13.00 | $39.01 | 53,500 | — | — |
| 2005-07-07 | $13.02 | $39.07 | 84,100 | — | — |
| 2005-07-06 | $13.00 | $39.01 | 41,300 | — | — |
| 2005-07-05 | $12.86 | $38.59 | 32,500 | — | — |
| 2005-07-01 | $12.89 | $38.68 | 16,500 | — | — |
| 2005-06-30 | $12.90 | $38.71 | 57,500 | — | — |
| 2005-06-29 | $12.89 | $38.68 | 58,100 | — | — |
| 2005-06-28 | $12.77 | $38.32 | 32,800 | — | — |
| 2005-06-27 | $12.81 | $38.44 | 58,500 | — | — |
| 2005-06-24 | $12.74 | $38.23 | 41,700 | — | — |
| 2005-06-23 | $12.66 | $37.99 | 41,200 | — | — |
| 2005-06-22 | $12.54 | $37.63 | 82,300 | — | — |
| 2005-06-21 | $12.50 | $37.51 | 35,100 | — | — |
| 2005-06-20 | $12.50 | $37.51 | 47,900 | — | — |
| 2005-06-17 | $12.52 | $37.57 | 20,800 | — | — |
| 2005-06-16 | $12.48 | $37.45 | 36,600 | — | — |
| 2005-06-15 | $12.44 | $37.33 | 46,600 | — | — |
| 2005-06-14 | $12.44 | $37.12 | 28,100 | — | — |
| 2005-06-13 | $12.43 | $37.09 | 85,300 | — | — |
| 2005-06-10 | $12.40 | $37.01 | 26,900 | — | — |
| 2005-06-09 | $12.41 | $37.03 | 50,400 | — | — |
| 2005-06-08 | $12.43 | $37.09 | 30,100 | — | — |
| 2005-06-07 | $12.40 | $37.01 | 47,300 | — | — |
| 2005-06-06 | $12.38 | $36.95 | 40,000 | — | — |
| 2005-06-03 | $12.37 | $36.92 | 53,600 | — | — |
| 2005-06-02 | $12.43 | $37.09 | 54,700 | — | — |
| 2005-06-01 | $12.40 | $37.01 | 47,100 | — | — |
| 2005-05-31 | $12.40 | $37.01 | 49,800 | — | — |
| 2005-05-27 | $12.41 | $37.03 | 13,200 | — | — |
| 2005-05-26 | $12.30 | $36.71 | 39,800 | — | — |
| 2005-05-25 | $12.30 | $36.71 | 88,800 | — | — |
| 2005-05-24 | $12.20 | $36.41 | 15,500 | — | — |
| 2005-05-23 | $12.22 | $36.47 | 27,200 | — | — |
| 2005-05-20 | $12.20 | $36.41 | 51,400 | — | — |
| 2005-05-19 | $12.18 | $36.35 | 53,900 | — | — |
| 2005-05-18 | $12.23 | $36.50 | 36,800 | — | — |
| 2005-05-17 | $12.17 | $36.32 | 62,900 | — | — |
| 2005-05-16 | $12.16 | $36.29 | 60,100 | — | — |
| 2005-05-13 | $12.08 | $36.05 | 24,400 | — | — |
| 2005-05-12 | $12.02 | $35.87 | 16,300 | — | — |
| 2005-05-11 | $12.11 | $35.94 | 18,600 | — | — |
| 2005-05-10 | $12.05 | $35.76 | 49,800 | — | — |
| 2005-05-09 | $11.98 | $35.55 | 32,600 | — | — |
| 2005-05-06 | $11.92 | $35.37 | 46,100 | — | — |
| 2005-05-05 | $12.06 | $35.79 | 27,000 | — | — |
| 2005-05-04 | $12.01 | $35.64 | 46,300 | — | — |
| 2005-05-03 | $12.14 | $36.03 | 10,300 | — | — |
| 2005-05-02 | $12.02 | $35.67 | 25,400 | — | — |
| 2005-04-29 | $11.96 | $35.49 | 26,200 | — | — |
| 2005-04-28 | $11.90 | $35.31 | 23,500 | — | — |
| 2005-04-27 | $11.84 | $35.14 | 49,800 | — | — |
| 2005-04-26 | $11.80 | $35.02 | 43,900 | — | — |
| 2005-04-25 | $11.80 | $35.02 | 49,800 | — | — |
| 2005-04-22 | $11.77 | $34.93 | 18,600 | — | — |
| 2005-04-21 | $11.80 | $35.02 | 31,900 | — | — |
| 2005-04-20 | $11.70 | $34.72 | 19,300 | — | — |
| 2005-04-19 | $11.73 | $34.81 | 29,300 | — | — |
| 2005-04-18 | $11.72 | $34.78 | 56,600 | — | — |
| 2005-04-15 | $11.63 | $34.51 | 45,500 | — | — |
| 2005-04-14 | $11.61 | $34.45 | 59,800 | — | — |
| 2005-04-13 | $11.79 | $34.79 | 21,700 | — | — |
| 2005-04-12 | $11.81 | $34.84 | 58,400 | — | — |
| 2005-04-11 | $11.81 | $34.84 | 25,900 | — | — |
| 2005-04-08 | $11.74 | $34.64 | 26,100 | — | — |
| 2005-04-07 | $11.78 | $34.76 | 46,400 | — | — |
| 2005-04-06 | $11.71 | $34.55 | 21,400 | — | — |
| 2005-04-05 | $11.76 | $34.70 | 16,700 | — | — |
| 2005-04-04 | $11.80 | $34.81 | 41,700 | — | — |
| 2005-04-01 | $11.81 | $34.84 | 21,800 | — | — |
| 2005-03-31 | $11.68 | $34.46 | 65,300 | — | — |
| 2005-03-30 | $11.69 | $34.49 | 88,300 | — | — |
| 2005-03-29 | $11.60 | $34.22 | 43,000 | — | — |
| 2005-03-28 | $11.59 | $34.20 | 94,500 | — | — |
| 2005-03-24 | $11.46 | $33.81 | 38,700 | — | — |
| 2005-03-23 | $11.38 | $33.58 | 58,100 | — | — |
| 2005-03-22 | $11.52 | $33.99 | 40,900 | — | — |
| 2005-03-21 | $11.64 | $34.34 | 79,700 | — | — |
| 2005-03-18 | $11.83 | $34.90 | 34,200 | — | — |
| 2005-03-17 | $11.80 | $34.81 | 17,200 | — | — |
| 2005-03-16 | $11.83 | $34.90 | 36,000 | — | — |
| 2005-03-15 | $11.83 | $34.90 | 48,600 | — | — |
| 2005-03-14 | $11.85 | $34.76 | 67,800 | — | — |
| 2005-03-11 | $11.86 | $34.79 | 47,800 | — | — |
| 2005-03-10 | $11.97 | $35.11 | 35,200 | — | — |
| 2005-03-09 | $12.00 | $35.20 | 94,600 | — | — |
| 2005-03-08 | $12.15 | $35.64 | 45,500 | — | — |
| 2005-03-07 | $12.16 | $35.67 | 101,800 | — | — |
| 2005-03-04 | $12.20 | $35.79 | 82,000 | — | — |
| 2005-03-03 | $12.22 | $35.85 | 58,600 | — | — |
| 2005-03-02 | $12.21 | $35.82 | 12,800 | — | — |
| 2005-03-01 | $12.21 | $35.82 | 46,300 | — | — |
| 2005-02-28 | $12.19 | $35.76 | 51,500 | — | — |
| 2005-02-25 | $12.19 | $35.76 | 32,500 | — | — |
| 2005-02-24 | $12.09 | $35.47 | 22,800 | — | — |
| 2005-02-23 | $12.06 | $35.38 | 41,600 | — | — |
| 2005-02-22 | $11.90 | $34.91 | 36,500 | — | — |
| 2005-02-18 | $11.96 | $35.08 | 26,100 | — | — |
| 2005-02-17 | $12.08 | $35.44 | 37,800 | — | — |
| 2005-02-16 | $12.09 | $35.47 | 55,300 | — | — |
| 2005-02-15 | $12.11 | $35.52 | 51,800 | — | — |
| 2005-02-14 | $12.20 | $35.59 | 39,000 | — | — |
| 2005-02-11 | $12.12 | $35.36 | 32,800 | — | — |
| 2005-02-10 | $12.18 | $35.53 | 24,200 | — | — |
| 2005-02-09 | $12.17 | $35.50 | 31,000 | — | — |
| 2005-02-08 | $12.11 | $35.33 | 31,900 | — | — |
| 2005-02-07 | $12.05 | $35.15 | 50,500 | — | — |
| 2005-02-04 | $11.93 | $34.80 | 105,100 | — | — |
| 2005-02-03 | $11.90 | $34.71 | 82,700 | — | — |
| 2005-02-02 | $12.01 | $35.03 | 35,800 | — | — |
| 2005-02-01 | $12.08 | $35.24 | 64,200 | — | — |
| 2005-01-31 | $12.13 | $35.38 | 45,900 | — | — |
| 2005-01-28 | $12.18 | $35.53 | 21,600 | — | — |
| 2005-01-27 | $12.16 | $35.47 | 31,100 | — | — |
| 2005-01-26 | $12.13 | $35.38 | 49,600 | — | — |
| 2005-01-25 | $12.20 | $35.59 | 46,100 | — | — |
| 2005-01-24 | $12.20 | $35.59 | 22,900 | — | — |
| 2005-01-21 | $12.13 | $35.38 | 38,900 | — | — |
| 2005-01-20 | $12.03 | $35.09 | 49,400 | — | — |
| 2005-01-19 | $12.00 | $35.01 | 19,000 | — | — |
| 2005-01-18 | $12.04 | $35.12 | 30,800 | — | — |
| 2005-01-14 | $11.96 | $34.89 | 51,500 | — | — |
| 2005-01-13 | $11.90 | $34.71 | 31,400 | — | — |
| 2005-01-12 | $12.06 | $34.98 | 81,700 | — | — |
| 2005-01-11 | $12.00 | $34.81 | 75,300 | — | — |
| 2005-01-10 | $11.87 | $34.43 | 29,000 | — | — |
| 2005-01-07 | $11.85 | $34.37 | 26,600 | — | — |
| 2005-01-06 | $11.80 | $34.23 | 34,300 | — | — |
| 2005-01-05 | $11.72 | $34.00 | 22,800 | — | — |
| 2005-01-04 | $11.68 | $33.88 | 54,300 | — | — |
| 2005-01-03 | $11.65 | $33.79 | 45,100 | — | — |