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 | $15.46 | $23.02 | 1,115,000 | — | — |
| 2005-12-29 | $15.41 | $22.94 | 805,000 | — | — |
| 2005-12-28 | $15.26 | $22.72 | 562,200 | — | — |
| 2005-12-27 | $15.36 | $22.73 | 609,400 | — | — |
| 2005-12-23 | $15.29 | $22.62 | 419,400 | — | — |
| 2005-12-22 | $15.32 | $22.67 | 585,200 | — | — |
| 2005-12-21 | $15.30 | $22.64 | 885,800 | — | — |
| 2005-12-20 | $15.09 | $22.33 | 778,800 | — | — |
| 2005-12-19 | $15.11 | $22.36 | 966,000 | — | — |
| 2005-12-16 | $15.14 | $22.41 | 1,092,000 | — | — |
| 2005-12-15 | $15.24 | $22.56 | 1,042,000 | — | — |
| 2005-12-14 | $15.16 | $22.44 | 1,057,000 | — | — |
| 2005-12-13 | $15.02 | $22.23 | 1,365,800 | — | — |
| 2005-12-12 | $14.91 | $22.07 | 1,105,400 | — | — |
| 2005-12-09 | $15.07 | $22.30 | 742,600 | — | — |
| 2005-12-08 | $14.95 | $22.13 | 2,650,400 | — | — |
| 2005-12-07 | $15.64 | $23.14 | 648,400 | — | — |
| 2005-12-06 | $15.81 | $23.40 | 2,097,800 | — | — |
| 2005-12-05 | $15.69 | $23.21 | 972,400 | — | — |
| 2005-12-02 | $15.90 | $23.53 | 788,800 | — | — |
| 2005-12-01 | $15.84 | $23.44 | 808,200 | — | — |
| 2005-11-30 | $15.61 | $23.10 | 1,131,200 | — | — |
| 2005-11-29 | $15.67 | $23.18 | 857,000 | — | — |
| 2005-11-28 | $15.69 | $23.21 | 705,400 | — | — |
| 2005-11-25 | $15.60 | $23.09 | 245,600 | — | — |
| 2005-11-23 | $15.62 | $23.11 | 673,400 | — | — |
| 2005-11-22 | $15.57 | $23.04 | 851,200 | — | — |
| 2005-11-21 | $15.45 | $22.87 | 689,000 | — | — |
| 2005-11-18 | $15.32 | $22.67 | 587,600 | — | — |
| 2005-11-17 | $15.25 | $22.56 | 633,600 | — | — |
| 2005-11-16 | $15.26 | $22.59 | 578,400 | — | — |
| 2005-11-15 | $15.23 | $22.53 | 801,400 | — | — |
| 2005-11-14 | $15.48 | $22.91 | 896,800 | — | — |
| 2005-11-11 | $15.40 | $22.79 | 708,800 | — | — |
| 2005-11-10 | $15.36 | $22.73 | 589,600 | — | — |
| 2005-11-09 | $15.22 | $22.53 | 599,600 | — | — |
| 2005-11-08 | $15.12 | $22.37 | 764,400 | — | — |
| 2005-11-07 | $15.02 | $22.23 | 700,600 | — | — |
| 2005-11-04 | $15.01 | $22.22 | 1,889,800 | — | — |
| 2005-11-03 | $14.90 | $22.05 | 1,216,000 | — | — |
| 2005-11-02 | $14.95 | $22.12 | 1,234,800 | — | — |
| 2005-11-01 | $15.01 | $22.22 | 752,000 | — | — |
| 2005-10-31 | $15.15 | $22.41 | 1,170,400 | — | — |
| 2005-10-28 | $15.06 | $22.28 | 919,800 | — | — |
| 2005-10-27 | $14.77 | $21.85 | 692,400 | — | — |
| 2005-10-26 | $14.93 | $22.09 | 1,163,200 | — | — |
| 2005-10-25 | $15.06 | $22.28 | 824,200 | — | — |
| 2005-10-24 | $15.15 | $22.41 | 877,400 | — | — |
| 2005-10-21 | $15.22 | $22.52 | 1,184,200 | — | — |
| 2005-10-20 | $15.05 | $22.27 | 754,400 | — | — |
| 2005-10-19 | $15.26 | $22.58 | 1,014,000 | — | — |
| 2005-10-18 | $15.27 | $22.60 | 872,800 | — | — |
| 2005-10-17 | $15.39 | $22.78 | 1,081,600 | — | — |
| 2005-10-14 | $15.41 | $22.80 | 1,044,800 | — | — |
| 2005-10-13 | $15.41 | $22.80 | 1,097,200 | — | — |
| 2005-10-12 | $15.52 | $22.97 | 1,301,000 | — | — |
| 2005-10-11 | $15.48 | $22.90 | 2,154,000 | — | — |
| 2005-10-10 | $15.77 | $23.34 | 1,081,200 | — | — |
| 2005-10-07 | $15.95 | $23.61 | 1,157,400 | — | — |
| 2005-10-06 | $15.86 | $23.47 | 1,931,200 | — | — |
| 2005-10-05 | $16.35 | $24.20 | 1,554,400 | — | — |
| 2005-10-04 | $16.35 | $24.08 | 1,774,000 | — | — |
| 2005-10-03 | $16.34 | $24.07 | 1,708,200 | — | — |
| 2005-09-30 | $16.32 | $24.03 | 1,597,800 | — | — |
| 2005-09-29 | $16.19 | $23.84 | 2,282,800 | — | — |
| 2005-09-28 | $16.00 | $23.56 | 2,017,800 | — | — |
| 2005-09-27 | $15.50 | $22.83 | 2,551,800 | — | — |
| 2005-09-26 | $15.52 | $22.86 | 2,163,200 | — | — |
| 2005-09-23 | $15.56 | $22.91 | 1,066,400 | — | — |
| 2005-09-22 | $15.51 | $22.84 | 1,372,200 | — | — |
| 2005-09-21 | $15.50 | $22.83 | 1,798,400 | — | — |
| 2005-09-20 | $15.49 | $22.81 | 2,974,000 | — | — |
| 2005-09-19 | $15.43 | $22.72 | 2,220,000 | — | — |
| 2005-09-16 | $15.53 | $22.87 | 2,278,600 | — | — |
| 2005-09-15 | $15.25 | $22.45 | 1,167,600 | — | — |
| 2005-09-14 | $15.15 | $22.31 | 2,059,200 | — | — |
| 2005-09-13 | $15.00 | $22.09 | 1,291,400 | — | — |
| 2005-09-12 | $15.01 | $22.11 | 2,985,400 | — | — |
| 2005-09-09 | $14.70 | $21.64 | 1,606,400 | — | — |
| 2005-09-08 | $14.62 | $21.53 | 2,810,800 | — | — |
| 2005-09-07 | $14.64 | $21.56 | 14,109,400 | — | — |
| 2005-09-06 | $16.61 | $24.46 | 871,600 | — | — |
| 2005-09-02 | $16.76 | $24.69 | 562,200 | — | — |
| 2005-09-01 | $16.73 | $24.63 | 1,310,200 | — | — |
| 2005-08-31 | $16.96 | $24.97 | 998,800 | — | — |
| 2005-08-30 | $16.80 | $24.74 | 664,200 | — | — |
| 2005-08-29 | $17.08 | $25.16 | 436,600 | — | — |
| 2005-08-26 | $16.89 | $24.87 | 464,000 | — | — |
| 2005-08-25 | $16.97 | $24.99 | 489,600 | — | — |
| 2005-08-24 | $16.88 | $24.85 | 679,400 | — | — |
| 2005-08-23 | $17.01 | $25.06 | 765,600 | — | — |
| 2005-08-22 | $17.30 | $25.47 | 878,600 | — | — |
| 2005-08-19 | $17.15 | $25.26 | 1,054,000 | — | — |
| 2005-08-18 | $17.05 | $25.11 | 988,200 | — | — |
| 2005-08-17 | $16.81 | $24.75 | 680,600 | — | — |
| 2005-08-16 | $16.73 | $24.64 | 465,600 | — | — |
| 2005-08-15 | $16.99 | $25.02 | 462,600 | — | — |
| 2005-08-12 | $16.90 | $24.88 | 548,800 | — | — |
| 2005-08-11 | $16.91 | $24.90 | 380,000 | — | — |
| 2005-08-10 | $16.75 | $24.68 | 979,800 | — | — |
| 2005-08-09 | $16.59 | $24.43 | 524,600 | — | — |
| 2005-08-08 | $16.62 | $24.48 | 701,600 | — | — |
| 2005-08-05 | $16.73 | $24.64 | 959,000 | — | — |
| 2005-08-04 | $16.97 | $24.99 | 1,137,800 | — | — |
| 2005-08-03 | $17.16 | $25.27 | 1,240,000 | — | — |
| 2005-08-02 | $17.13 | $25.22 | 1,081,200 | — | — |
| 2005-08-01 | $17.01 | $25.05 | 881,800 | — | — |
| 2005-07-29 | $17.39 | $25.61 | 1,005,000 | — | — |
| 2005-07-28 | $17.41 | $25.63 | 510,800 | — | — |
| 2005-07-27 | $17.26 | $25.42 | 984,400 | — | — |
| 2005-07-26 | $17.20 | $25.32 | 1,090,200 | — | — |
| 2005-07-25 | $17.16 | $25.27 | 723,200 | — | — |
| 2005-07-22 | $17.23 | $25.37 | 1,321,600 | — | — |
| 2005-07-21 | $17.08 | $25.16 | 1,262,600 | — | — |
| 2005-07-20 | $17.13 | $25.22 | 1,304,400 | — | — |
| 2005-07-19 | $16.93 | $24.94 | 1,739,200 | — | — |
| 2005-07-18 | $17.00 | $25.04 | 2,483,800 | — | — |
| 2005-07-15 | $16.76 | $24.68 | 1,441,000 | — | — |
| 2005-07-14 | $16.61 | $24.46 | 1,298,000 | — | — |
| 2005-07-13 | $16.40 | $24.15 | 1,293,600 | — | — |
| 2005-07-12 | $16.19 | $23.84 | 1,495,200 | — | — |
| 2005-07-11 | $16.21 | $23.87 | 1,722,600 | — | — |
| 2005-07-08 | $16.22 | $23.88 | 1,519,000 | — | — |
| 2005-07-07 | $15.83 | $23.31 | 2,085,600 | — | — |
| 2005-07-06 | $15.94 | $23.47 | 1,213,400 | — | — |
| 2005-07-05 | $16.31 | $23.90 | 1,208,000 | — | — |
| 2005-07-01 | $16.38 | $24.00 | 1,420,000 | — | — |
| 2005-06-30 | $16.34 | $23.95 | 4,127,600 | — | — |
| 2005-06-29 | $16.65 | $24.40 | 1,103,800 | — | — |
| 2005-06-28 | $16.95 | $24.84 | 1,169,200 | — | — |
| 2005-06-27 | $16.70 | $24.47 | 615,200 | — | — |
| 2005-06-24 | $16.63 | $24.37 | 1,025,000 | — | — |
| 2005-06-23 | $16.59 | $24.31 | 1,026,800 | — | — |
| 2005-06-22 | $16.78 | $24.59 | 806,200 | — | — |
| 2005-06-21 | $16.72 | $24.50 | 1,451,200 | — | — |
| 2005-06-20 | $16.75 | $24.55 | 689,400 | — | — |
| 2005-06-17 | $16.78 | $24.58 | 1,193,800 | — | — |
| 2005-06-16 | $16.70 | $24.47 | 996,800 | — | — |
| 2005-06-15 | $16.67 | $24.43 | 1,205,000 | — | — |
| 2005-06-14 | $16.42 | $24.07 | 769,000 | — | — |
| 2005-06-13 | $16.50 | $24.18 | 2,318,800 | — | — |
| 2005-06-10 | $16.50 | $24.18 | 3,220,200 | — | — |
| 2005-06-09 | $16.37 | $23.98 | 1,132,400 | — | — |
| 2005-06-08 | $16.43 | $24.08 | 1,640,000 | — | — |
| 2005-06-07 | $16.75 | $24.55 | 915,400 | — | — |
| 2005-06-06 | $16.80 | $24.62 | 574,200 | — | — |
| 2005-06-03 | $16.72 | $24.50 | 1,084,000 | — | — |
| 2005-06-02 | $16.92 | $24.80 | 724,200 | — | — |
| 2005-06-01 | $16.99 | $24.89 | 1,146,800 | — | — |
| 2005-05-31 | $16.92 | $24.80 | 841,000 | — | — |
| 2005-05-27 | $17.08 | $25.02 | 902,400 | — | — |
| 2005-05-26 | $17.15 | $25.13 | 835,000 | — | — |
| 2005-05-25 | $17.04 | $24.97 | 1,465,200 | — | — |
| 2005-05-24 | $17.15 | $25.13 | 809,000 | — | — |
| 2005-05-23 | $17.24 | $25.27 | 754,800 | — | — |
| 2005-05-20 | $17.37 | $25.46 | 1,228,800 | — | — |
| 2005-05-19 | $17.51 | $25.66 | 926,200 | — | — |
| 2005-05-18 | $17.49 | $25.63 | 961,200 | — | — |
| 2005-05-17 | $17.45 | $25.57 | 1,776,400 | — | — |
| 2005-05-16 | $17.34 | $25.42 | 1,442,400 | — | — |
| 2005-05-13 | $16.78 | $24.59 | 1,258,000 | — | — |
| 2005-05-12 | $16.93 | $24.81 | 1,069,400 | — | — |
| 2005-05-11 | $16.96 | $24.85 | 1,233,800 | — | — |
| 2005-05-10 | $17.14 | $25.11 | 1,242,800 | — | — |
| 2005-05-09 | $17.23 | $25.25 | 889,400 | — | — |
| 2005-05-06 | $17.05 | $24.99 | 1,120,000 | — | — |
| 2005-05-05 | $17.15 | $25.13 | 1,056,200 | — | — |
| 2005-05-04 | $17.42 | $25.54 | 992,400 | — | — |
| 2005-05-03 | $17.34 | $25.41 | 781,200 | — | — |
| 2005-05-02 | $17.40 | $25.49 | 753,800 | — | — |
| 2005-04-29 | $17.30 | $25.35 | 975,200 | — | — |
| 2005-04-28 | $17.20 | $25.21 | 1,175,400 | — | — |
| 2005-04-27 | $17.20 | $25.20 | 1,261,400 | — | — |
| 2005-04-26 | $17.33 | $25.39 | 845,800 | — | — |
| 2005-04-25 | $17.47 | $25.60 | 786,600 | — | — |
| 2005-04-22 | $17.33 | $25.41 | 1,222,800 | — | — |
| 2005-04-21 | $17.40 | $25.50 | 1,008,200 | — | — |
| 2005-04-20 | $17.11 | $25.08 | 840,000 | — | — |
| 2005-04-19 | $17.26 | $25.30 | 840,000 | — | — |
| 2005-04-18 | $17.29 | $25.33 | 1,080,600 | — | — |
| 2005-04-15 | $17.15 | $25.13 | 1,656,200 | — | — |
| 2005-04-14 | $17.25 | $25.27 | 1,012,000 | — | — |
| 2005-04-13 | $17.21 | $25.21 | 907,000 | — | — |
| 2005-04-12 | $17.45 | $25.57 | 1,040,400 | — | — |
| 2005-04-11 | $17.38 | $25.46 | 793,200 | — | — |
| 2005-04-08 | $17.37 | $25.46 | 915,400 | — | — |
| 2005-04-07 | $17.33 | $25.39 | 983,000 | — | — |
| 2005-04-06 | $17.17 | $25.16 | 755,000 | — | — |
| 2005-04-05 | $17.24 | $25.27 | 686,800 | — | — |
| 2005-04-04 | $17.20 | $25.21 | 857,400 | — | — |
| 2005-04-01 | $17.12 | $25.09 | 911,600 | — | — |
| 2005-03-31 | $17.22 | $25.23 | 1,769,400 | — | — |
| 2005-03-30 | $17.33 | $25.28 | 1,918,000 | — | — |
| 2005-03-29 | $17.48 | $25.49 | 1,561,400 | — | — |
| 2005-03-28 | $17.43 | $25.43 | 1,722,400 | — | — |
| 2005-03-24 | $17.49 | $25.51 | 1,403,400 | — | — |
| 2005-03-23 | $17.50 | $25.54 | 2,612,400 | — | — |
| 2005-03-22 | $17.11 | $24.95 | 4,509,200 | — | — |
| 2005-03-21 | $18.38 | $26.81 | 791,000 | — | — |
| 2005-03-18 | $18.38 | $26.81 | 1,632,600 | — | — |
| 2005-03-17 | $18.52 | $27.02 | 741,800 | — | — |
| 2005-03-16 | $18.63 | $27.17 | 503,200 | — | — |
| 2005-03-15 | $18.81 | $27.43 | 641,600 | — | — |
| 2005-03-14 | $18.91 | $27.58 | 800,000 | — | — |
| 2005-03-11 | $18.83 | $27.46 | 714,400 | — | — |
| 2005-03-10 | $19.00 | $27.71 | 696,200 | — | — |
| 2005-03-09 | $19.01 | $27.74 | 424,200 | — | — |
| 2005-03-08 | $19.11 | $27.87 | 403,400 | — | — |
| 2005-03-07 | $18.99 | $27.70 | 486,200 | — | — |
| 2005-03-04 | $19.13 | $27.90 | 699,000 | — | — |
| 2005-03-03 | $18.92 | $27.59 | 498,000 | — | — |
| 2005-03-02 | $19.02 | $27.75 | 587,000 | — | — |
| 2005-03-01 | $18.99 | $27.70 | 614,000 | — | — |
| 2005-02-28 | $19.00 | $27.71 | 551,600 | — | — |
| 2005-02-25 | $19.00 | $27.72 | 815,000 | — | — |
| 2005-02-24 | $18.95 | $27.64 | 724,800 | — | — |
| 2005-02-23 | $18.81 | $27.44 | 762,000 | — | — |
| 2005-02-22 | $18.63 | $27.17 | 618,800 | — | — |
| 2005-02-18 | $18.91 | $27.59 | 764,800 | — | — |
| 2005-02-17 | $18.83 | $27.47 | 882,000 | — | — |
| 2005-02-16 | $19.05 | $27.78 | 670,400 | — | — |
| 2005-02-15 | $19.12 | $27.88 | 626,800 | — | — |
| 2005-02-14 | $18.99 | $27.70 | 608,000 | — | — |
| 2005-02-11 | $18.76 | $27.37 | 784,000 | — | — |
| 2005-02-10 | $18.67 | $27.23 | 538,800 | — | — |
| 2005-02-09 | $18.64 | $27.18 | 680,800 | — | — |
| 2005-02-08 | $18.92 | $27.60 | 778,200 | — | — |
| 2005-02-07 | $18.94 | $27.63 | 688,400 | — | — |
| 2005-02-04 | $18.92 | $27.61 | 627,600 | — | — |
| 2005-02-03 | $18.79 | $27.40 | 679,000 | — | — |
| 2005-02-02 | $18.91 | $27.59 | 1,065,200 | — | — |
| 2005-02-01 | $18.60 | $27.13 | 1,180,600 | — | — |
| 2005-01-31 | $18.58 | $27.11 | 1,478,400 | — | — |
| 2005-01-28 | $18.55 | $27.06 | 2,062,400 | — | — |
| 2005-01-27 | $18.48 | $26.96 | 2,320,800 | — | — |
| 2005-01-26 | $18.00 | $26.26 | 5,738,000 | — | — |
| 2005-01-25 | $19.17 | $27.97 | 813,000 | — | — |
| 2005-01-24 | $19.42 | $28.33 | 562,800 | — | — |
| 2005-01-21 | $19.42 | $28.32 | 790,800 | — | — |
| 2005-01-20 | $19.53 | $28.49 | 763,000 | — | — |
| 2005-01-19 | $19.33 | $28.21 | 435,400 | — | — |
| 2005-01-18 | $19.43 | $28.34 | 797,200 | — | — |
| 2005-01-14 | $19.01 | $27.74 | 491,600 | — | — |
| 2005-01-13 | $19.01 | $27.74 | 577,200 | — | — |
| 2005-01-12 | $18.95 | $27.64 | 861,000 | — | — |
| 2005-01-11 | $19.09 | $27.85 | 590,000 | — | — |
| 2005-01-10 | $19.28 | $28.12 | 1,002,200 | — | — |
| 2005-01-07 | $19.03 | $27.76 | 806,000 | — | — |
| 2005-01-06 | $18.86 | $27.51 | 746,400 | — | — |
| 2005-01-05 | $18.75 | $27.36 | 730,200 | — | — |
| 2005-01-04 | $19.00 | $27.71 | 717,600 | — | — |
| 2005-01-03 | $18.99 | $27.70 | 561,800 | — | — |