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
- 1986-02-05 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 | $22.74 | $22.74 | 354,300 | — | — |
| 2005-12-29 | $22.84 | $22.84 | 349,300 | — | — |
| 2005-12-28 | $22.63 | $22.63 | 266,700 | — | — |
| 2005-12-27 | $22.89 | $22.89 | 409,200 | — | — |
| 2005-12-23 | $23.26 | $23.26 | 258,500 | — | — |
| 2005-12-22 | $22.75 | $22.75 | 352,700 | — | — |
| 2005-12-21 | $22.04 | $22.04 | 385,800 | — | — |
| 2005-12-20 | $21.96 | $21.96 | 315,200 | — | — |
| 2005-12-19 | $21.91 | $21.91 | 320,500 | — | — |
| 2005-12-16 | $22.16 | $22.16 | 504,300 | — | — |
| 2005-12-15 | $22.22 | $22.22 | 330,400 | — | — |
| 2005-12-14 | $22.28 | $22.28 | 195,800 | — | — |
| 2005-12-13 | $22.05 | $22.05 | 267,800 | — | — |
| 2005-12-12 | $22.09 | $22.09 | 425,400 | — | — |
| 2005-12-09 | $22.64 | $22.64 | 598,900 | — | — |
| 2005-12-08 | $21.72 | $21.72 | 661,800 | — | — |
| 2005-12-07 | $21.31 | $21.31 | 1,159,200 | — | — |
| 2005-12-06 | $22.72 | $22.72 | 537,300 | — | — |
| 2005-12-05 | $22.31 | $22.31 | 407,500 | — | — |
| 2005-12-02 | $22.26 | $22.26 | 399,000 | — | — |
| 2005-12-01 | $22.37 | $22.37 | 820,900 | — | — |
| 2005-11-30 | $21.50 | $21.50 | 509,900 | — | — |
| 2005-11-29 | $20.85 | $20.85 | 458,900 | — | — |
| 2005-11-28 | $20.72 | $20.72 | 470,600 | — | — |
| 2005-11-25 | $20.59 | $20.59 | 114,000 | — | — |
| 2005-11-23 | $20.83 | $20.83 | 343,900 | — | — |
| 2005-11-22 | $20.48 | $20.48 | 400,700 | — | — |
| 2005-11-21 | $20.67 | $20.67 | 505,400 | — | — |
| 2005-11-18 | $20.30 | $20.30 | 472,200 | — | — |
| 2005-11-17 | $20.10 | $20.10 | 450,900 | — | — |
| 2005-11-16 | $19.29 | $19.29 | 515,500 | — | — |
| 2005-11-15 | $19.44 | $19.44 | 587,200 | — | — |
| 2005-11-14 | $19.71 | $19.71 | 544,700 | — | — |
| 2005-11-11 | $19.39 | $19.39 | 451,300 | — | — |
| 2005-11-10 | $18.85 | $18.85 | 923,100 | — | — |
| 2005-11-09 | $19.99 | $19.99 | 787,100 | — | — |
| 2005-11-08 | $19.71 | $19.71 | 813,200 | — | — |
| 2005-11-07 | $19.14 | $19.14 | 1,217,400 | — | — |
| 2005-11-04 | $19.99 | $19.99 | 1,789,000 | — | — |
| 2005-11-03 | $17.73 | $17.73 | 573,500 | — | — |
| 2005-11-02 | $17.94 | $17.94 | 283,400 | — | — |
| 2005-11-01 | $17.60 | $17.60 | 188,600 | — | — |
| 2005-10-31 | $17.67 | $17.67 | 351,800 | — | — |
| 2005-10-28 | $17.19 | $17.19 | 204,600 | — | — |
| 2005-10-27 | $16.80 | $16.80 | 304,600 | — | — |
| 2005-10-26 | $16.73 | $16.73 | 326,100 | — | — |
| 2005-10-25 | $17.11 | $17.11 | 367,500 | — | — |
| 2005-10-24 | $17.64 | $17.64 | 298,000 | — | — |
| 2005-10-21 | $17.13 | $17.13 | 357,800 | — | — |
| 2005-10-20 | $17.00 | $17.00 | 448,000 | — | — |
| 2005-10-19 | $17.68 | $17.68 | 458,200 | — | — |
| 2005-10-18 | $17.17 | $17.17 | 243,700 | — | — |
| 2005-10-17 | $17.25 | $17.25 | 176,600 | — | — |
| 2005-10-14 | $17.03 | $17.03 | 305,600 | — | — |
| 2005-10-13 | $17.41 | $17.41 | 339,600 | — | — |
| 2005-10-12 | $16.78 | $16.78 | 494,800 | — | — |
| 2005-10-11 | $16.66 | $16.66 | 416,400 | — | — |
| 2005-10-10 | $17.35 | $17.35 | 384,700 | — | — |
| 2005-10-07 | $17.12 | $17.12 | 190,900 | — | — |
| 2005-10-06 | $16.95 | $16.95 | 306,000 | — | — |
| 2005-10-05 | $17.13 | $17.13 | 346,900 | — | — |
| 2005-10-04 | $17.23 | $17.23 | 321,500 | — | — |
| 2005-10-03 | $17.65 | $17.65 | 474,300 | — | — |
| 2005-09-30 | $17.09 | $17.09 | 274,600 | — | — |
| 2005-09-29 | $17.26 | $17.26 | 340,700 | — | — |
| 2005-09-28 | $16.94 | $16.94 | 416,600 | — | — |
| 2005-09-27 | $16.30 | $16.30 | 497,600 | — | — |
| 2005-09-26 | $16.64 | $16.64 | 659,100 | — | — |
| 2005-09-23 | $16.79 | $16.79 | 990,100 | — | — |
| 2005-09-22 | $16.52 | $16.52 | 577,100 | — | — |
| 2005-09-21 | $16.72 | $16.72 | 274,300 | — | — |
| 2005-09-20 | $16.99 | $16.99 | 347,000 | — | — |
| 2005-09-19 | $16.95 | $16.95 | 399,300 | — | — |
| 2005-09-16 | $16.93 | $16.93 | 613,400 | — | — |
| 2005-09-15 | $16.89 | $16.89 | 246,700 | — | — |
| 2005-09-14 | $16.92 | $16.92 | 181,100 | — | — |
| 2005-09-13 | $17.04 | $17.04 | 242,200 | — | — |
| 2005-09-12 | $17.08 | $17.08 | 318,000 | — | — |
| 2005-09-09 | $16.98 | $16.98 | 371,900 | — | — |
| 2005-09-08 | $16.85 | $16.85 | 189,200 | — | — |
| 2005-09-07 | $16.80 | $16.80 | 311,600 | — | — |
| 2005-09-06 | $16.77 | $16.77 | 446,100 | — | — |
| 2005-09-02 | $16.23 | $16.23 | 468,000 | — | — |
| 2005-09-01 | $16.47 | $16.47 | 1,767,900 | — | — |
| 2005-08-31 | $17.08 | $17.08 | 527,900 | — | — |
| 2005-08-30 | $16.22 | $16.22 | 331,700 | — | — |
| 2005-08-29 | $16.05 | $16.05 | 285,800 | — | — |
| 2005-08-26 | $15.78 | $15.78 | 369,500 | — | — |
| 2005-08-25 | $16.02 | $16.02 | 590,400 | — | — |
| 2005-08-24 | $16.01 | $16.01 | 495,800 | — | — |
| 2005-08-23 | $15.72 | $15.72 | 871,400 | — | — |
| 2005-08-22 | $15.04 | $15.04 | 592,500 | — | — |
| 2005-08-19 | $14.64 | $14.64 | 411,900 | — | — |
| 2005-08-18 | $14.16 | $14.16 | 168,800 | — | — |
| 2005-08-17 | $14.43 | $14.43 | 170,500 | — | — |
| 2005-08-16 | $14.37 | $14.37 | 225,100 | — | — |
| 2005-08-15 | $14.70 | $14.70 | 234,700 | — | — |
| 2005-08-12 | $14.49 | $14.49 | 242,500 | — | — |
| 2005-08-11 | $14.51 | $14.51 | 220,200 | — | — |
| 2005-08-10 | $14.33 | $14.33 | 278,300 | — | — |
| 2005-08-09 | $14.42 | $14.42 | 188,000 | — | — |
| 2005-08-08 | $14.50 | $14.50 | 222,100 | — | — |
| 2005-08-05 | $14.52 | $14.52 | 338,900 | — | — |
| 2005-08-04 | $14.42 | $14.42 | 936,500 | — | — |
| 2005-08-03 | $14.38 | $14.38 | 343,700 | — | — |
| 2005-08-02 | $14.62 | $14.62 | 506,300 | — | — |
| 2005-08-01 | $14.44 | $14.44 | 442,800 | — | — |
| 2005-07-29 | $14.43 | $14.43 | 444,600 | — | — |
| 2005-07-28 | $14.79 | $14.79 | 927,000 | — | — |
| 2005-07-27 | $13.77 | $13.77 | 346,600 | — | — |
| 2005-07-26 | $14.15 | $14.15 | 312,800 | — | — |
| 2005-07-25 | $14.11 | $14.11 | 397,800 | — | — |
| 2005-07-22 | $14.15 | $14.15 | 316,200 | — | — |
| 2005-07-21 | $14.35 | $14.35 | 350,800 | — | — |
| 2005-07-20 | $14.75 | $14.75 | 435,300 | — | — |
| 2005-07-19 | $14.70 | $14.70 | 245,700 | — | — |
| 2005-07-18 | $14.47 | $14.47 | 151,300 | — | — |
| 2005-07-15 | $14.65 | $14.65 | 216,000 | — | — |
| 2005-07-14 | $14.77 | $14.77 | 253,600 | — | — |
| 2005-07-13 | $14.89 | $14.89 | 277,500 | — | — |
| 2005-07-12 | $14.92 | $14.92 | 189,900 | — | — |
| 2005-07-11 | $14.78 | $14.78 | 299,300 | — | — |
| 2005-07-08 | $14.34 | $14.34 | 303,800 | — | — |
| 2005-07-07 | $13.82 | $13.82 | 587,900 | — | — |
| 2005-07-06 | $14.45 | $14.45 | 654,200 | — | — |
| 2005-07-05 | $14.61 | $14.61 | 427,700 | — | — |
| 2005-07-01 | $14.65 | $14.65 | 332,200 | — | — |
| 2005-06-30 | $14.23 | $14.23 | 252,400 | — | — |
| 2005-06-29 | $14.29 | $14.29 | 231,500 | — | — |
| 2005-06-28 | $14.29 | $14.29 | 309,200 | — | — |
| 2005-06-27 | $13.55 | $13.55 | 306,500 | — | — |
| 2005-06-24 | $13.50 | $13.50 | 449,900 | — | — |
| 2005-06-23 | $14.09 | $14.09 | 209,200 | — | — |
| 2005-06-22 | $14.70 | $14.70 | 143,700 | — | — |
| 2005-06-21 | $14.23 | $14.23 | 281,200 | — | — |
| 2005-06-20 | $14.27 | $14.27 | 143,000 | — | — |
| 2005-06-17 | $14.47 | $14.47 | 764,500 | — | — |
| 2005-06-16 | $14.59 | $14.59 | 222,900 | — | — |
| 2005-06-15 | $14.45 | $14.45 | 190,300 | — | — |
| 2005-06-14 | $14.36 | $14.36 | 246,600 | — | — |
| 2005-06-13 | $14.39 | $14.39 | 204,000 | — | — |
| 2005-06-10 | $14.30 | $14.30 | 171,300 | — | — |
| 2005-06-09 | $14.24 | $14.24 | 201,500 | — | — |
| 2005-06-08 | $13.63 | $13.63 | 172,900 | — | — |
| 2005-06-07 | $13.69 | $13.69 | 145,900 | — | — |
| 2005-06-06 | $13.76 | $13.76 | 130,800 | — | — |
| 2005-06-03 | $13.70 | $13.70 | 348,000 | — | — |
| 2005-06-02 | $13.87 | $13.87 | 219,000 | — | — |
| 2005-06-01 | $13.79 | $13.79 | 403,300 | — | — |
| 2005-05-31 | $13.77 | $13.77 | 585,400 | — | — |
| 2005-05-27 | $13.53 | $13.53 | 73,400 | — | — |
| 2005-05-26 | $13.65 | $13.65 | 98,100 | — | — |
| 2005-05-25 | $13.25 | $13.25 | 198,200 | — | — |
| 2005-05-24 | $13.49 | $13.49 | 133,700 | — | — |
| 2005-05-23 | $13.44 | $13.44 | 210,800 | — | — |
| 2005-05-20 | $13.03 | $13.03 | 164,000 | — | — |
| 2005-05-19 | $13.18 | $13.18 | 172,900 | — | — |
| 2005-05-18 | $13.14 | $13.14 | 256,000 | — | — |
| 2005-05-17 | $12.75 | $12.75 | 182,200 | — | — |
| 2005-05-16 | $12.59 | $12.59 | 242,500 | — | — |
| 2005-05-13 | $12.50 | $12.50 | 240,500 | — | — |
| 2005-05-12 | $12.45 | $12.45 | 310,000 | — | — |
| 2005-05-11 | $12.33 | $12.33 | 197,900 | — | — |
| 2005-05-10 | $12.23 | $12.23 | 166,700 | — | — |
| 2005-05-09 | $12.45 | $12.45 | 147,200 | — | — |
| 2005-05-06 | $12.31 | $12.31 | 146,700 | — | — |
| 2005-05-05 | $12.30 | $12.30 | 201,700 | — | — |
| 2005-05-04 | $12.22 | $12.22 | 305,100 | — | — |
| 2005-05-03 | $12.26 | $12.26 | 463,500 | — | — |
| 2005-05-02 | $11.87 | $11.87 | 578,300 | — | — |
| 2005-04-29 | $12.11 | $12.11 | 768,900 | — | — |
| 2005-04-28 | $11.72 | $11.72 | 2,383,900 | — | — |
| 2005-04-27 | $10.42 | $10.42 | 321,600 | — | — |
| 2005-04-26 | $10.78 | $10.78 | 321,000 | — | — |
| 2005-04-25 | $10.63 | $10.63 | 150,700 | — | — |
| 2005-04-22 | $10.47 | $10.47 | 267,600 | — | — |
| 2005-04-21 | $10.74 | $10.74 | 265,100 | — | — |
| 2005-04-20 | $10.27 | $10.27 | 294,900 | — | — |
| 2005-04-19 | $10.59 | $10.59 | 373,000 | — | — |
| 2005-04-18 | $10.29 | $10.29 | 488,400 | — | — |
| 2005-04-15 | $10.09 | $10.09 | 604,800 | — | — |
| 2005-04-14 | $10.77 | $10.77 | 614,200 | — | — |
| 2005-04-13 | $10.47 | $10.47 | 274,500 | — | — |
| 2005-04-12 | $10.97 | $10.97 | 373,600 | — | — |
| 2005-04-11 | $10.76 | $10.76 | 530,900 | — | — |
| 2005-04-08 | $11.13 | $11.13 | 655,800 | — | — |
| 2005-04-07 | $11.59 | $11.59 | 176,600 | — | — |
| 2005-04-06 | $11.67 | $11.67 | 288,000 | — | — |
| 2005-04-05 | $11.69 | $11.69 | 392,900 | — | — |
| 2005-04-04 | $11.71 | $11.71 | 350,400 | — | — |
| 2005-04-01 | $11.39 | $11.39 | 373,300 | — | — |
| 2005-03-31 | $11.51 | $11.51 | 320,500 | — | — |
| 2005-03-30 | $11.57 | $11.57 | 159,700 | — | — |
| 2005-03-29 | $11.38 | $11.38 | 494,400 | — | — |
| 2005-03-28 | $11.39 | $11.39 | 261,900 | — | — |
| 2005-03-24 | $11.37 | $11.37 | 240,400 | — | — |
| 2005-03-23 | $11.43 | $11.43 | 241,100 | — | — |
| 2005-03-22 | $11.35 | $11.35 | 334,300 | — | — |
| 2005-03-21 | $11.48 | $11.48 | 226,800 | — | — |
| 2005-03-18 | $11.38 | $11.38 | 711,900 | — | — |
| 2005-03-17 | $11.29 | $11.29 | 323,100 | — | — |
| 2005-03-16 | $11.26 | $11.26 | 314,500 | — | — |
| 2005-03-15 | $11.25 | $11.25 | 360,300 | — | — |
| 2005-03-14 | $11.33 | $11.33 | 355,400 | — | — |
| 2005-03-11 | $11.21 | $11.21 | 371,700 | — | — |
| 2005-03-10 | $11.23 | $11.23 | 455,900 | — | — |
| 2005-03-09 | $11.09 | $11.09 | 315,400 | — | — |
| 2005-03-08 | $11.03 | $11.03 | 241,200 | — | — |
| 2005-03-07 | $11.10 | $11.10 | 317,500 | — | — |
| 2005-03-04 | $10.96 | $10.96 | 325,400 | — | — |
| 2005-03-03 | $10.71 | $10.71 | 204,500 | — | — |
| 2005-03-02 | $10.57 | $10.57 | 202,600 | — | — |
| 2005-03-01 | $10.74 | $10.74 | 226,600 | — | — |
| 2005-02-28 | $10.60 | $10.60 | 233,000 | — | — |
| 2005-02-25 | $10.83 | $10.83 | 303,600 | — | — |
| 2005-02-24 | $10.43 | $10.43 | 232,300 | — | — |
| 2005-02-23 | $10.36 | $10.36 | 633,100 | — | — |
| 2005-02-22 | $10.33 | $10.33 | 896,100 | — | — |
| 2005-02-18 | $10.53 | $10.53 | 598,400 | — | — |
| 2005-02-17 | $10.45 | $10.45 | 880,700 | — | — |
| 2005-02-16 | $10.60 | $10.60 | 595,900 | — | — |
| 2005-02-15 | $10.61 | $10.61 | 566,200 | — | — |
| 2005-02-14 | $10.75 | $10.75 | 242,100 | — | — |
| 2005-02-11 | $10.86 | $10.86 | 614,000 | — | — |
| 2005-02-10 | $11.08 | $11.08 | 288,200 | — | — |
| 2005-02-09 | $11.24 | $11.24 | 269,400 | — | — |
| 2005-02-08 | $11.61 | $11.61 | 226,500 | — | — |
| 2005-02-07 | $11.26 | $11.26 | 180,100 | — | — |
| 2005-02-04 | $11.40 | $11.40 | 162,000 | — | — |
| 2005-02-03 | $11.04 | $11.04 | 208,700 | — | — |
| 2005-02-02 | $11.34 | $11.34 | 144,700 | — | — |
| 2005-02-01 | $11.40 | $11.40 | 231,000 | — | — |
| 2005-01-31 | $11.52 | $11.52 | 275,100 | — | — |
| 2005-01-28 | $11.31 | $11.31 | 706,000 | — | — |
| 2005-01-27 | $11.47 | $11.47 | 565,400 | — | — |
| 2005-01-26 | $11.11 | $11.11 | 421,300 | — | — |
| 2005-01-25 | $10.93 | $10.93 | 542,900 | — | — |
| 2005-01-24 | $10.59 | $10.59 | 450,500 | — | — |
| 2005-01-21 | $10.82 | $10.82 | 879,900 | — | — |
| 2005-01-20 | $10.96 | $10.96 | 602,700 | — | — |
| 2005-01-19 | $11.09 | $11.09 | 854,600 | — | — |
| 2005-01-18 | $10.77 | $10.77 | 246,600 | — | — |
| 2005-01-14 | $10.72 | $10.72 | 364,700 | — | — |
| 2005-01-13 | $10.48 | $10.48 | 261,200 | — | — |
| 2005-01-12 | $10.63 | $10.63 | 273,500 | — | — |
| 2005-01-11 | $10.50 | $10.50 | 289,600 | — | — |
| 2005-01-10 | $10.75 | $10.75 | 365,300 | — | — |
| 2005-01-07 | $10.87 | $10.87 | 945,700 | — | — |
| 2005-01-06 | $10.62 | $10.62 | 617,800 | — | — |
| 2005-01-05 | $10.93 | $10.93 | 850,600 | — | — |
| 2005-01-04 | $11.19 | $11.19 | 1,257,700 | — | — |
| 2005-01-03 | $11.99 | $11.99 | 962,200 | — | — |