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
- 1973-02-21 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 | $13.56 | $21.21 | 235,300 | — | — |
| 2005-12-29 | $13.97 | $21.85 | 266,600 | — | — |
| 2005-12-28 | $13.93 | $21.78 | 339,100 | — | — |
| 2005-12-27 | $13.54 | $21.17 | 631,400 | — | — |
| 2005-12-23 | $13.61 | $21.28 | 485,900 | — | — |
| 2005-12-22 | $13.60 | $21.27 | 836,800 | — | — |
| 2005-12-21 | $13.70 | $21.42 | 617,200 | — | — |
| 2005-12-20 | $14.00 | $21.89 | 844,100 | — | — |
| 2005-12-19 | $14.36 | $22.46 | 406,500 | — | — |
| 2005-12-16 | $15.10 | $23.61 | 947,400 | — | — |
| 2005-12-15 | $14.85 | $23.22 | 468,600 | — | — |
| 2005-12-14 | $14.58 | $22.80 | 303,000 | — | — |
| 2005-12-13 | $14.25 | $22.29 | 267,700 | — | — |
| 2005-12-12 | $14.23 | $22.25 | 352,800 | — | — |
| 2005-12-09 | $14.06 | $21.99 | 617,800 | — | — |
| 2005-12-08 | $14.00 | $21.89 | 621,800 | — | — |
| 2005-12-07 | $14.75 | $23.07 | 578,800 | — | — |
| 2005-12-06 | $13.68 | $21.39 | 1,082,100 | — | — |
| 2005-12-05 | $13.58 | $21.24 | 490,200 | — | — |
| 2005-12-02 | $13.50 | $21.11 | 567,000 | — | — |
| 2005-12-01 | $13.74 | $21.49 | 487,800 | — | — |
| 2005-11-30 | $13.37 | $20.91 | 296,000 | — | — |
| 2005-11-29 | $13.26 | $20.74 | 883,000 | — | — |
| 2005-11-28 | $13.19 | $20.63 | 536,300 | — | — |
| 2005-11-25 | $13.61 | $21.11 | 190,800 | — | — |
| 2005-11-23 | $13.52 | $20.97 | 399,900 | — | — |
| 2005-11-22 | $13.27 | $20.58 | 670,900 | — | — |
| 2005-11-21 | $12.86 | $19.95 | 807,300 | — | — |
| 2005-11-18 | $12.74 | $19.76 | 870,200 | — | — |
| 2005-11-17 | $12.69 | $19.69 | 1,082,200 | — | — |
| 2005-11-16 | $12.92 | $20.04 | 3,295,900 | — | — |
| 2005-11-15 | $11.61 | $18.01 | 558,400 | — | — |
| 2005-11-14 | $12.20 | $18.92 | 359,900 | — | — |
| 2005-11-11 | $11.99 | $18.60 | 384,800 | — | — |
| 2005-11-10 | $12.21 | $18.94 | 465,000 | — | — |
| 2005-11-09 | $12.00 | $18.61 | 443,100 | — | — |
| 2005-11-08 | $11.82 | $18.34 | 775,100 | — | — |
| 2005-11-07 | $12.11 | $18.79 | 315,500 | — | — |
| 2005-11-04 | $12.08 | $18.74 | 459,300 | — | — |
| 2005-11-03 | $12.02 | $18.65 | 688,700 | — | — |
| 2005-11-02 | $12.32 | $19.11 | 446,300 | — | — |
| 2005-11-01 | $11.99 | $18.60 | 507,300 | — | — |
| 2005-10-31 | $11.84 | $18.37 | 438,500 | — | — |
| 2005-10-28 | $11.66 | $18.09 | 503,700 | — | — |
| 2005-10-27 | $11.25 | $17.45 | 707,700 | — | — |
| 2005-10-26 | $11.49 | $17.82 | 553,200 | — | — |
| 2005-10-25 | $11.38 | $17.65 | 695,300 | — | — |
| 2005-10-24 | $11.72 | $18.18 | 655,100 | — | — |
| 2005-10-21 | $11.26 | $17.47 | 412,300 | — | — |
| 2005-10-20 | $11.26 | $17.47 | 798,600 | — | — |
| 2005-10-19 | $11.19 | $17.36 | 818,100 | — | — |
| 2005-10-18 | $11.29 | $17.51 | 2,462,500 | — | — |
| 2005-10-17 | $11.05 | $17.14 | 432,300 | — | — |
| 2005-10-14 | $11.10 | $17.22 | 747,200 | — | — |
| 2005-10-13 | $10.89 | $16.89 | 2,121,500 | — | — |
| 2005-10-12 | $10.67 | $16.55 | 2,793,300 | — | — |
| 2005-10-11 | $11.75 | $18.23 | 912,700 | — | — |
| 2005-10-10 | $12.12 | $18.80 | 451,800 | — | — |
| 2005-10-07 | $12.28 | $19.05 | 361,700 | — | — |
| 2005-10-06 | $12.33 | $19.13 | 500,300 | — | — |
| 2005-10-05 | $12.37 | $19.19 | 1,740,000 | — | — |
| 2005-10-04 | $13.30 | $20.63 | 511,400 | — | — |
| 2005-10-03 | $13.18 | $20.45 | 522,300 | — | — |
| 2005-09-30 | $13.19 | $20.46 | 261,800 | — | — |
| 2005-09-29 | $12.93 | $20.06 | 309,000 | — | — |
| 2005-09-28 | $12.82 | $19.89 | 447,800 | — | — |
| 2005-09-27 | $12.95 | $20.09 | 537,000 | — | — |
| 2005-09-26 | $13.15 | $20.40 | 406,100 | — | — |
| 2005-09-23 | $13.09 | $20.31 | 719,100 | — | — |
| 2005-09-22 | $12.98 | $20.13 | 647,300 | — | — |
| 2005-09-21 | $13.10 | $20.32 | 612,600 | — | — |
| 2005-09-20 | $13.50 | $20.94 | 1,011,100 | — | — |
| 2005-09-19 | $14.06 | $21.81 | 247,800 | — | — |
| 2005-09-16 | $14.42 | $22.37 | 515,400 | — | — |
| 2005-09-15 | $14.28 | $22.15 | 304,800 | — | — |
| 2005-09-14 | $14.41 | $22.35 | 265,200 | — | — |
| 2005-09-13 | $14.20 | $22.03 | 247,400 | — | — |
| 2005-09-12 | $14.47 | $22.45 | 214,500 | — | — |
| 2005-09-09 | $14.52 | $22.52 | 246,900 | — | — |
| 2005-09-08 | $14.15 | $21.95 | 267,300 | — | — |
| 2005-09-07 | $14.41 | $22.35 | 246,200 | — | — |
| 2005-09-06 | $14.44 | $22.40 | 427,100 | — | — |
| 2005-09-02 | $14.08 | $21.84 | 277,000 | — | — |
| 2005-09-01 | $14.35 | $22.26 | 391,100 | — | — |
| 2005-08-31 | $14.39 | $22.32 | 630,500 | — | — |
| 2005-08-30 | $13.67 | $21.21 | 304,400 | — | — |
| 2005-08-29 | $13.64 | $21.16 | 239,800 | — | — |
| 2005-08-26 | $13.51 | $20.96 | 353,300 | — | — |
| 2005-08-25 | $13.53 | $20.82 | 426,400 | — | — |
| 2005-08-24 | $13.64 | $20.99 | 739,900 | — | — |
| 2005-08-23 | $13.57 | $20.88 | 1,113,800 | — | — |
| 2005-08-22 | $13.99 | $21.53 | 407,700 | — | — |
| 2005-08-19 | $14.04 | $21.60 | 616,400 | — | — |
| 2005-08-18 | $14.23 | $21.89 | 321,800 | — | — |
| 2005-08-17 | $14.34 | $22.06 | 327,600 | — | — |
| 2005-08-16 | $14.21 | $21.86 | 253,000 | — | — |
| 2005-08-15 | $14.46 | $22.25 | 632,200 | — | — |
| 2005-08-12 | $14.02 | $21.57 | 264,300 | — | — |
| 2005-08-11 | $13.96 | $21.48 | 274,900 | — | — |
| 2005-08-10 | $13.79 | $21.22 | 450,500 | — | — |
| 2005-08-09 | $13.73 | $21.13 | 691,500 | — | — |
| 2005-08-08 | $13.52 | $20.80 | 346,400 | — | — |
| 2005-08-05 | $13.45 | $20.69 | 943,200 | — | — |
| 2005-08-04 | $13.36 | $20.56 | 556,700 | — | — |
| 2005-08-03 | $13.47 | $20.73 | 536,500 | — | — |
| 2005-08-02 | $13.48 | $20.74 | 471,000 | — | — |
| 2005-08-01 | $13.38 | $20.59 | 394,300 | — | — |
| 2005-07-29 | $13.37 | $20.57 | 1,228,900 | — | — |
| 2005-07-28 | $13.99 | $21.53 | 918,800 | — | — |
| 2005-07-27 | $14.35 | $22.08 | 265,800 | — | — |
| 2005-07-26 | $14.26 | $21.94 | 239,200 | — | — |
| 2005-07-25 | $14.23 | $21.89 | 314,600 | — | — |
| 2005-07-22 | $14.26 | $21.94 | 1,315,500 | — | — |
| 2005-07-21 | $14.61 | $22.48 | 366,500 | — | — |
| 2005-07-20 | $14.69 | $22.60 | 558,000 | — | — |
| 2005-07-19 | $14.74 | $22.68 | 347,100 | — | — |
| 2005-07-18 | $14.77 | $22.73 | 173,100 | — | — |
| 2005-07-15 | $14.77 | $22.73 | 527,200 | — | — |
| 2005-07-14 | $14.72 | $22.65 | 252,000 | — | — |
| 2005-07-13 | $14.84 | $22.83 | 449,900 | — | — |
| 2005-07-12 | $14.79 | $22.76 | 476,400 | — | — |
| 2005-07-11 | $15.25 | $23.46 | 386,700 | — | — |
| 2005-07-08 | $15.09 | $23.22 | 464,000 | — | — |
| 2005-07-07 | $14.72 | $22.65 | 238,500 | — | — |
| 2005-07-06 | $14.71 | $22.63 | 266,700 | — | — |
| 2005-07-05 | $14.58 | $22.43 | 171,300 | — | — |
| 2005-07-01 | $14.49 | $22.29 | 247,800 | — | — |
| 2005-06-30 | $14.57 | $22.42 | 570,700 | — | — |
| 2005-06-29 | $14.45 | $22.23 | 268,200 | — | — |
| 2005-06-28 | $14.26 | $21.94 | 162,400 | — | — |
| 2005-06-27 | $13.92 | $21.42 | 319,700 | — | — |
| 2005-06-24 | $13.83 | $21.28 | 532,100 | — | — |
| 2005-06-23 | $14.14 | $21.76 | 236,300 | — | — |
| 2005-06-22 | $14.33 | $22.05 | 410,100 | — | — |
| 2005-06-21 | $14.34 | $22.06 | 318,600 | — | — |
| 2005-06-20 | $14.25 | $21.93 | 310,000 | — | — |
| 2005-06-17 | $14.50 | $22.31 | 541,400 | — | — |
| 2005-06-16 | $14.18 | $21.82 | 462,200 | — | — |
| 2005-06-15 | $14.03 | $21.59 | 324,300 | — | — |
| 2005-06-14 | $14.00 | $21.54 | 217,900 | — | — |
| 2005-06-13 | $13.78 | $21.20 | 311,300 | — | — |
| 2005-06-10 | $13.73 | $21.13 | 301,600 | — | — |
| 2005-06-09 | $13.82 | $21.26 | 336,500 | — | — |
| 2005-06-08 | $13.74 | $21.14 | 920,300 | — | — |
| 2005-06-07 | $13.85 | $21.31 | 626,700 | — | — |
| 2005-06-06 | $13.81 | $21.25 | 372,400 | — | — |
| 2005-06-03 | $13.73 | $21.13 | 368,100 | — | — |
| 2005-06-02 | $13.76 | $21.17 | 247,800 | — | — |
| 2005-06-01 | $13.54 | $20.83 | 182,000 | — | — |
| 2005-05-31 | $13.35 | $20.54 | 220,900 | — | — |
| 2005-05-27 | $13.45 | $20.69 | 187,700 | — | — |
| 2005-05-26 | $13.35 | $20.54 | 209,000 | — | — |
| 2005-05-25 | $13.15 | $20.23 | 216,200 | — | — |
| 2005-05-24 | $13.37 | $20.40 | 436,000 | — | — |
| 2005-05-23 | $13.51 | $20.62 | 675,000 | — | — |
| 2005-05-20 | $13.76 | $21.00 | 799,500 | — | — |
| 2005-05-19 | $13.12 | $20.02 | 436,500 | — | — |
| 2005-05-18 | $12.81 | $19.55 | 731,000 | — | — |
| 2005-05-17 | $12.49 | $19.06 | 534,300 | — | — |
| 2005-05-16 | $12.32 | $18.80 | 443,800 | — | — |
| 2005-05-13 | $11.97 | $18.27 | 510,400 | — | — |
| 2005-05-12 | $12.17 | $18.57 | 196,200 | — | — |
| 2005-05-11 | $12.35 | $18.85 | 337,200 | — | — |
| 2005-05-10 | $12.26 | $18.71 | 223,600 | — | — |
| 2005-05-09 | $12.36 | $18.86 | 294,100 | — | — |
| 2005-05-06 | $12.45 | $19.00 | 934,900 | — | — |
| 2005-05-05 | $12.30 | $18.77 | 1,340,300 | — | — |
| 2005-05-04 | $12.09 | $18.45 | 1,080,600 | — | — |
| 2005-05-03 | $11.86 | $18.10 | 306,000 | — | — |
| 2005-05-02 | $11.81 | $18.02 | 416,400 | — | — |
| 2005-04-29 | $11.84 | $18.07 | 652,300 | — | — |
| 2005-04-28 | $11.95 | $18.24 | 371,300 | — | — |
| 2005-04-27 | $12.35 | $18.85 | 258,900 | — | — |
| 2005-04-26 | $12.37 | $18.88 | 441,700 | — | — |
| 2005-04-25 | $12.43 | $18.97 | 938,800 | — | — |
| 2005-04-22 | $12.77 | $19.49 | 919,000 | — | — |
| 2005-04-21 | $13.18 | $20.11 | 363,800 | — | — |
| 2005-04-20 | $13.10 | $19.99 | 505,800 | — | — |
| 2005-04-19 | $13.35 | $20.37 | 752,500 | — | — |
| 2005-04-18 | $13.25 | $20.22 | 626,600 | — | — |
| 2005-04-15 | $13.32 | $20.33 | 341,100 | — | — |
| 2005-04-14 | $13.50 | $20.60 | 232,300 | — | — |
| 2005-04-13 | $13.91 | $21.23 | 193,100 | — | — |
| 2005-04-12 | $13.89 | $21.20 | 220,800 | — | — |
| 2005-04-11 | $13.82 | $21.09 | 158,400 | — | — |
| 2005-04-08 | $14.00 | $21.36 | 247,400 | — | — |
| 2005-04-07 | $14.16 | $21.61 | 183,800 | — | — |
| 2005-04-06 | $14.04 | $21.42 | 479,700 | — | — |
| 2005-04-05 | $13.78 | $21.03 | 252,600 | — | — |
| 2005-04-04 | $13.67 | $20.86 | 323,300 | — | — |
| 2005-04-01 | $13.69 | $20.89 | 274,600 | — | — |
| 2005-03-31 | $13.93 | $21.26 | 446,200 | — | — |
| 2005-03-30 | $13.93 | $21.26 | 400,700 | — | — |
| 2005-03-29 | $14.00 | $21.36 | 552,500 | — | — |
| 2005-03-28 | $14.24 | $21.73 | 124,100 | — | — |
| 2005-03-24 | $14.33 | $21.87 | 301,800 | — | — |
| 2005-03-23 | $14.20 | $21.67 | 137,700 | — | — |
| 2005-03-22 | $14.29 | $21.81 | 150,300 | — | — |
| 2005-03-21 | $14.35 | $21.90 | 351,900 | — | — |
| 2005-03-18 | $14.42 | $22.00 | 413,600 | — | — |
| 2005-03-17 | $14.60 | $22.28 | 234,800 | — | — |
| 2005-03-16 | $14.61 | $22.29 | 243,900 | — | — |
| 2005-03-15 | $14.61 | $22.29 | 333,900 | — | — |
| 2005-03-14 | $14.76 | $22.52 | 187,200 | — | — |
| 2005-03-11 | $14.57 | $22.23 | 168,800 | — | — |
| 2005-03-10 | $14.68 | $22.40 | 424,100 | — | — |
| 2005-03-09 | $14.55 | $22.20 | 341,300 | — | — |
| 2005-03-08 | $14.65 | $22.36 | 308,000 | — | — |
| 2005-03-07 | $14.76 | $22.52 | 394,300 | — | — |
| 2005-03-04 | $14.85 | $22.66 | 250,200 | — | — |
| 2005-03-03 | $14.90 | $22.74 | 279,700 | — | — |
| 2005-03-02 | $14.84 | $22.65 | 275,200 | — | — |
| 2005-03-01 | $15.04 | $22.95 | 322,800 | — | — |
| 2005-02-28 | $14.95 | $22.81 | 351,400 | — | — |
| 2005-02-25 | $15.12 | $23.07 | 246,800 | — | — |
| 2005-02-24 | $15.07 | $23.00 | 343,000 | — | — |
| 2005-02-23 | $15.05 | $22.97 | 415,200 | — | — |
| 2005-02-22 | $15.10 | $22.87 | 348,800 | — | — |
| 2005-02-18 | $15.15 | $22.95 | 240,400 | — | — |
| 2005-02-17 | $15.15 | $22.95 | 627,400 | — | — |
| 2005-02-16 | $15.20 | $23.03 | 557,200 | — | — |
| 2005-02-15 | $15.30 | $23.18 | 347,800 | — | — |
| 2005-02-14 | $15.30 | $23.18 | 315,400 | — | — |
| 2005-02-11 | $15.30 | $23.18 | 427,900 | — | — |
| 2005-02-10 | $14.72 | $22.30 | 494,600 | — | — |
| 2005-02-09 | $14.51 | $21.98 | 1,663,000 | — | — |
| 2005-02-08 | $15.23 | $23.07 | 526,700 | — | — |
| 2005-02-07 | $15.38 | $23.30 | 1,427,300 | — | — |
| 2005-02-04 | $14.28 | $21.63 | 894,900 | — | — |
| 2005-02-03 | $14.15 | $21.43 | 629,100 | — | — |
| 2005-02-02 | $14.13 | $21.40 | 412,100 | — | — |
| 2005-02-01 | $13.99 | $21.19 | 373,300 | — | — |
| 2005-01-31 | $13.94 | $21.12 | 298,200 | — | — |
| 2005-01-28 | $13.69 | $20.74 | 997,600 | — | — |
| 2005-01-27 | $13.70 | $20.75 | 1,072,800 | — | — |
| 2005-01-26 | $13.27 | $20.10 | 384,300 | — | — |
| 2005-01-25 | $13.14 | $19.90 | 233,600 | — | — |
| 2005-01-24 | $13.15 | $19.92 | 326,500 | — | — |
| 2005-01-21 | $13.27 | $20.10 | 222,000 | — | — |
| 2005-01-20 | $13.49 | $20.44 | 365,400 | — | — |
| 2005-01-19 | $13.42 | $20.33 | 402,000 | — | — |
| 2005-01-18 | $13.69 | $20.74 | 394,700 | — | — |
| 2005-01-14 | $13.65 | $20.68 | 278,700 | — | — |
| 2005-01-13 | $13.55 | $20.53 | 663,700 | — | — |
| 2005-01-12 | $13.85 | $20.98 | 338,400 | — | — |
| 2005-01-11 | $13.75 | $20.83 | 283,200 | — | — |
| 2005-01-10 | $13.95 | $21.13 | 357,000 | — | — |
| 2005-01-07 | $13.88 | $21.03 | 518,700 | — | — |
| 2005-01-06 | $14.00 | $21.21 | 968,200 | — | — |
| 2005-01-05 | $14.38 | $21.78 | 603,100 | — | — |
| 2005-01-04 | $14.88 | $22.54 | 397,800 | — | — |
| 2005-01-03 | $15.01 | $22.74 | 538,000 | — | — |