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
- 1987-09-22 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 | $14.67 | $16.28 | 3,447,000 | — | — |
| 2005-12-29 | $14.86 | $16.49 | 2,885,700 | — | — |
| 2005-12-28 | $14.94 | $16.57 | 3,344,100 | — | — |
| 2005-12-27 | $14.71 | $16.32 | 4,086,900 | — | — |
| 2005-12-23 | $15.00 | $16.64 | 1,673,000 | — | — |
| 2005-12-22 | $15.05 | $16.70 | 3,925,100 | — | — |
| 2005-12-21 | $14.77 | $16.39 | 3,430,700 | — | — |
| 2005-12-20 | $15.00 | $16.64 | 3,346,300 | — | — |
| 2005-12-19 | $14.68 | $16.29 | 5,427,900 | — | — |
| 2005-12-16 | $15.09 | $16.74 | 6,081,400 | — | — |
| 2005-12-15 | $15.27 | $16.94 | 4,293,000 | — | — |
| 2005-12-14 | $15.46 | $17.15 | 6,414,700 | — | — |
| 2005-12-13 | $15.10 | $16.75 | 5,772,000 | — | — |
| 2005-12-12 | $14.88 | $16.51 | 3,188,500 | — | — |
| 2005-12-09 | $14.96 | $16.60 | 3,583,400 | — | — |
| 2005-12-08 | $14.98 | $16.62 | 4,529,400 | — | — |
| 2005-12-07 | $15.13 | $16.79 | 5,279,700 | — | — |
| 2005-12-06 | $15.41 | $17.10 | 3,552,000 | — | — |
| 2005-12-05 | $15.57 | $17.27 | 3,885,800 | — | — |
| 2005-12-02 | $15.61 | $17.32 | 2,540,600 | — | — |
| 2005-12-01 | $15.43 | $17.12 | 4,801,000 | — | — |
| 2005-11-30 | $15.25 | $16.92 | 4,983,800 | — | — |
| 2005-11-29 | $15.24 | $16.91 | 4,532,200 | — | — |
| 2005-11-28 | $15.32 | $17.00 | 5,775,400 | — | — |
| 2005-11-25 | $15.38 | $17.06 | 1,407,700 | — | — |
| 2005-11-23 | $15.36 | $17.04 | 6,436,900 | — | — |
| 2005-11-22 | $15.10 | $16.75 | 8,750,100 | — | — |
| 2005-11-21 | $15.17 | $16.83 | 13,690,100 | — | — |
| 2005-11-18 | $14.96 | $16.60 | 7,259,000 | — | — |
| 2005-11-17 | $15.10 | $16.75 | 7,989,600 | — | — |
| 2005-11-16 | $14.89 | $16.52 | 9,185,700 | — | — |
| 2005-11-15 | $15.44 | $17.13 | 14,385,900 | — | — |
| 2005-11-14 | $16.00 | $17.75 | 6,752,000 | — | — |
| 2005-11-11 | $16.00 | $17.75 | 9,387,200 | — | — |
| 2005-11-10 | $15.89 | $17.63 | 9,176,700 | — | — |
| 2005-11-09 | $15.32 | $17.00 | 4,791,700 | — | — |
| 2005-11-08 | $15.20 | $16.86 | 4,041,200 | — | — |
| 2005-11-07 | $15.17 | $16.83 | 6,214,500 | — | — |
| 2005-11-04 | $15.12 | $16.75 | 3,178,700 | — | — |
| 2005-11-03 | $15.25 | $16.89 | 4,723,200 | — | — |
| 2005-11-02 | $15.32 | $16.97 | 7,572,500 | — | — |
| 2005-11-01 | $15.12 | $16.75 | 8,388,400 | — | — |
| 2005-10-31 | $15.20 | $16.84 | 9,267,500 | — | — |
| 2005-10-28 | $14.60 | $16.17 | 13,657,800 | — | — |
| 2005-10-27 | $14.40 | $15.95 | 8,942,600 | — | — |
| 2005-10-26 | $14.47 | $16.03 | 8,086,800 | — | — |
| 2005-10-25 | $14.31 | $15.85 | 10,863,600 | — | — |
| 2005-10-24 | $14.32 | $15.86 | 7,206,000 | — | — |
| 2005-10-21 | $13.78 | $15.26 | 8,652,300 | — | — |
| 2005-10-20 | $13.79 | $15.27 | 9,919,500 | — | — |
| 2005-10-19 | $13.60 | $15.06 | 7,218,800 | — | — |
| 2005-10-18 | $13.21 | $14.63 | 8,831,900 | — | — |
| 2005-10-17 | $13.34 | $14.78 | 10,610,200 | — | — |
| 2005-10-14 | $13.13 | $14.54 | 7,058,500 | — | — |
| 2005-10-13 | $13.14 | $14.55 | 9,762,500 | — | — |
| 2005-10-12 | $13.04 | $14.44 | 7,017,600 | — | — |
| 2005-10-11 | $13.40 | $14.84 | 5,791,000 | — | — |
| 2005-10-10 | $13.65 | $15.12 | 3,742,600 | — | — |
| 2005-10-07 | $13.97 | $15.47 | 7,529,000 | — | — |
| 2005-10-06 | $13.76 | $15.24 | 7,107,200 | — | — |
| 2005-10-05 | $13.96 | $15.46 | 5,029,500 | — | — |
| 2005-10-04 | $14.13 | $15.65 | 4,863,500 | — | — |
| 2005-10-03 | $14.44 | $15.99 | 5,070,000 | — | — |
| 2005-09-30 | $14.43 | $15.98 | 4,560,700 | — | — |
| 2005-09-29 | $14.25 | $15.78 | 5,537,500 | — | — |
| 2005-09-28 | $14.10 | $15.62 | 5,090,000 | — | — |
| 2005-09-27 | $14.04 | $15.55 | 3,907,100 | — | — |
| 2005-09-26 | $14.10 | $15.62 | 5,083,300 | — | — |
| 2005-09-23 | $14.15 | $15.67 | 4,258,200 | — | — |
| 2005-09-22 | $14.05 | $15.56 | 6,895,900 | — | — |
| 2005-09-21 | $14.02 | $15.53 | 9,013,900 | — | — |
| 2005-09-20 | $14.21 | $15.74 | 5,794,100 | — | — |
| 2005-09-19 | $14.28 | $15.82 | 6,020,200 | — | — |
| 2005-09-16 | $14.35 | $15.89 | 11,731,000 | — | — |
| 2005-09-15 | $14.32 | $15.86 | 6,866,100 | — | — |
| 2005-09-14 | $14.50 | $16.06 | 8,343,300 | — | — |
| 2005-09-13 | $14.46 | $16.02 | 9,505,100 | — | — |
| 2005-09-12 | $13.98 | $15.48 | 3,928,900 | — | — |
| 2005-09-09 | $13.70 | $15.17 | 3,812,500 | — | — |
| 2005-09-08 | $13.51 | $14.96 | 3,961,600 | — | — |
| 2005-09-07 | $13.66 | $15.13 | 2,945,700 | — | — |
| 2005-09-06 | $13.65 | $15.12 | 3,704,800 | — | — |
| 2005-09-02 | $13.41 | $14.85 | 2,509,100 | — | — |
| 2005-09-01 | $13.50 | $14.95 | 5,116,000 | — | — |
| 2005-08-31 | $13.53 | $14.99 | 8,796,500 | — | — |
| 2005-08-30 | $13.31 | $14.74 | 7,625,000 | — | — |
| 2005-08-29 | $13.31 | $14.74 | 4,514,800 | — | — |
| 2005-08-26 | $13.47 | $14.92 | 3,262,100 | — | — |
| 2005-08-25 | $13.61 | $15.07 | 4,277,000 | — | — |
| 2005-08-24 | $13.67 | $15.14 | 3,976,500 | — | — |
| 2005-08-23 | $13.94 | $15.44 | 4,325,300 | — | — |
| 2005-08-22 | $14.07 | $15.58 | 2,860,800 | — | — |
| 2005-08-19 | $14.13 | $15.65 | 4,336,600 | — | — |
| 2005-08-18 | $14.10 | $15.62 | 3,691,700 | — | — |
| 2005-08-17 | $14.07 | $15.58 | 4,381,300 | — | — |
| 2005-08-16 | $13.90 | $15.40 | 8,122,700 | — | — |
| 2005-08-15 | $13.79 | $15.27 | 2,784,600 | — | — |
| 2005-08-12 | $13.86 | $15.35 | 5,782,300 | — | — |
| 2005-08-11 | $13.75 | $15.23 | 5,128,300 | — | — |
| 2005-08-10 | $13.97 | $15.47 | 6,201,500 | — | — |
| 2005-08-09 | $13.94 | $15.44 | 4,597,600 | — | — |
| 2005-08-08 | $13.62 | $15.09 | 6,149,800 | — | — |
| 2005-08-05 | $13.28 | $14.71 | 5,630,800 | — | — |
| 2005-08-04 | $13.55 | $14.98 | 6,205,200 | — | — |
| 2005-08-03 | $13.75 | $15.20 | 5,134,100 | — | — |
| 2005-08-02 | $13.91 | $15.38 | 5,626,500 | — | — |
| 2005-08-01 | $13.90 | $15.37 | 4,039,000 | — | — |
| 2005-07-29 | $13.70 | $15.15 | 5,404,100 | — | — |
| 2005-07-28 | $13.91 | $15.38 | 5,832,800 | — | — |
| 2005-07-27 | $13.63 | $15.07 | 5,670,500 | — | — |
| 2005-07-26 | $13.71 | $15.16 | 4,488,100 | — | — |
| 2005-07-25 | $13.60 | $15.04 | 4,543,000 | — | — |
| 2005-07-22 | $13.81 | $15.27 | 6,847,900 | — | — |
| 2005-07-21 | $13.65 | $15.09 | 4,823,800 | — | — |
| 2005-07-20 | $13.83 | $15.29 | 7,260,600 | — | — |
| 2005-07-19 | $13.76 | $15.22 | 15,586,400 | — | — |
| 2005-07-18 | $13.37 | $14.78 | 15,655,600 | — | — |
| 2005-07-15 | $12.74 | $14.09 | 5,800,000 | — | — |
| 2005-07-14 | $12.75 | $14.10 | 5,914,500 | — | — |
| 2005-07-13 | $12.61 | $13.94 | 7,030,900 | — | — |
| 2005-07-12 | $12.48 | $13.80 | 7,693,400 | — | — |
| 2005-07-11 | $12.55 | $13.88 | 7,587,100 | — | — |
| 2005-07-08 | $12.50 | $13.82 | 12,646,000 | — | — |
| 2005-07-07 | $12.68 | $14.02 | 42,475,700 | — | — |
| 2005-07-06 | $11.98 | $13.25 | 12,826,200 | — | — |
| 2005-07-05 | $11.44 | $12.65 | 3,189,400 | — | — |
| 2005-07-01 | $11.33 | $12.53 | 2,959,700 | — | — |
| 2005-06-30 | $11.28 | $12.47 | 4,959,400 | — | — |
| 2005-06-29 | $11.39 | $12.60 | 5,605,600 | — | — |
| 2005-06-28 | $11.49 | $12.71 | 6,211,500 | — | — |
| 2005-06-27 | $11.41 | $12.62 | 5,820,300 | — | — |
| 2005-06-24 | $11.60 | $12.83 | 5,578,300 | — | — |
| 2005-06-23 | $11.74 | $12.98 | 6,712,800 | — | — |
| 2005-06-22 | $11.72 | $12.96 | 6,922,600 | — | — |
| 2005-06-21 | $11.57 | $12.79 | 3,399,500 | — | — |
| 2005-06-20 | $11.62 | $12.85 | 3,652,400 | — | — |
| 2005-06-17 | $11.73 | $12.97 | 5,669,100 | — | — |
| 2005-06-16 | $11.57 | $12.79 | 4,497,400 | — | — |
| 2005-06-15 | $11.49 | $12.71 | 4,846,700 | — | — |
| 2005-06-14 | $11.57 | $12.79 | 3,953,800 | — | — |
| 2005-06-13 | $11.80 | $13.05 | 4,218,700 | — | — |
| 2005-06-10 | $11.72 | $12.96 | 1,963,000 | — | — |
| 2005-06-09 | $11.83 | $13.08 | 2,704,200 | — | — |
| 2005-06-08 | $11.71 | $12.95 | 2,853,200 | — | — |
| 2005-06-07 | $11.80 | $13.05 | 3,026,300 | — | — |
| 2005-06-06 | $11.71 | $12.95 | 3,320,900 | — | — |
| 2005-06-03 | $11.68 | $12.92 | 4,128,800 | — | — |
| 2005-06-02 | $11.71 | $12.95 | 4,913,200 | — | — |
| 2005-06-01 | $11.47 | $12.68 | 3,861,900 | — | — |
| 2005-05-31 | $11.34 | $12.54 | 4,117,800 | — | — |
| 2005-05-27 | $11.33 | $12.53 | 2,244,200 | — | — |
| 2005-05-26 | $11.31 | $12.51 | 4,012,500 | — | — |
| 2005-05-25 | $11.21 | $12.40 | 3,552,700 | — | — |
| 2005-05-24 | $11.43 | $12.64 | 4,076,100 | — | — |
| 2005-05-23 | $11.58 | $12.81 | 3,748,900 | — | — |
| 2005-05-20 | $11.54 | $12.76 | 3,223,000 | — | — |
| 2005-05-19 | $11.58 | $12.81 | 3,659,700 | — | — |
| 2005-05-18 | $11.66 | $12.89 | 8,972,200 | — | — |
| 2005-05-17 | $11.21 | $12.40 | 5,381,500 | — | — |
| 2005-05-16 | $11.11 | $12.29 | 3,069,400 | — | — |
| 2005-05-13 | $10.90 | $12.05 | 6,581,200 | — | — |
| 2005-05-12 | $10.96 | $12.12 | 9,875,900 | — | — |
| 2005-05-11 | $11.05 | $12.22 | 6,858,100 | — | — |
| 2005-05-10 | $10.76 | $11.90 | 6,836,400 | — | — |
| 2005-05-09 | $10.74 | $11.88 | 7,422,000 | — | — |
| 2005-05-06 | $10.33 | $11.42 | 7,940,100 | — | — |
| 2005-05-05 | $10.50 | $11.61 | 5,413,600 | — | — |
| 2005-05-04 | $10.33 | $11.40 | 4,008,500 | — | — |
| 2005-05-03 | $10.08 | $11.12 | 5,592,400 | — | — |
| 2005-05-02 | $10.10 | $11.14 | 5,635,800 | — | — |
| 2005-04-29 | $10.35 | $11.42 | 3,738,600 | — | — |
| 2005-04-28 | $10.03 | $11.07 | 2,785,800 | — | — |
| 2005-04-27 | $10.34 | $11.41 | 3,403,100 | — | — |
| 2005-04-26 | $10.14 | $11.19 | 2,959,400 | — | — |
| 2005-04-25 | $10.14 | $11.19 | 3,339,000 | — | — |
| 2005-04-22 | $9.90 | $10.92 | 5,214,000 | — | — |
| 2005-04-21 | $10.01 | $11.05 | 7,295,500 | — | — |
| 2005-04-20 | $9.87 | $10.89 | 6,070,300 | — | — |
| 2005-04-19 | $10.35 | $11.42 | 3,655,700 | — | — |
| 2005-04-18 | $10.16 | $11.21 | 6,521,900 | — | — |
| 2005-04-15 | $10.12 | $11.17 | 6,385,700 | — | — |
| 2005-04-14 | $10.22 | $11.28 | 4,689,900 | — | — |
| 2005-04-13 | $10.42 | $11.50 | 3,461,600 | — | — |
| 2005-04-12 | $10.70 | $11.81 | 5,787,400 | — | — |
| 2005-04-11 | $10.61 | $11.71 | 2,947,100 | — | — |
| 2005-04-08 | $10.59 | $11.69 | 2,442,800 | — | — |
| 2005-04-07 | $10.71 | $11.82 | 3,165,000 | — | — |
| 2005-04-06 | $10.70 | $11.81 | 3,117,700 | — | — |
| 2005-04-05 | $10.67 | $11.77 | 6,689,900 | — | — |
| 2005-04-04 | $10.47 | $11.55 | 4,314,300 | — | — |
| 2005-04-01 | $10.45 | $11.53 | 8,457,400 | — | — |
| 2005-03-31 | $10.51 | $11.60 | 6,157,100 | — | — |
| 2005-03-30 | $10.47 | $11.55 | 5,527,600 | — | — |
| 2005-03-29 | $10.13 | $11.18 | 4,441,200 | — | — |
| 2005-03-28 | $10.23 | $11.29 | 6,388,100 | — | — |
| 2005-03-24 | $10.01 | $11.05 | 4,897,100 | — | — |
| 2005-03-23 | $10.13 | $11.18 | 4,883,600 | — | — |
| 2005-03-22 | $10.18 | $11.23 | 8,041,600 | — | — |
| 2005-03-21 | $10.38 | $11.45 | 5,025,400 | — | — |
| 2005-03-18 | $10.46 | $11.54 | 18,354,100 | — | — |
| 2005-03-17 | $10.74 | $11.85 | 4,957,100 | — | — |
| 2005-03-16 | $10.74 | $11.85 | 5,065,200 | — | — |
| 2005-03-15 | $10.66 | $11.76 | 5,283,600 | — | — |
| 2005-03-14 | $10.84 | $11.96 | 4,687,600 | — | — |
| 2005-03-11 | $10.90 | $12.03 | 5,208,300 | — | — |
| 2005-03-10 | $11.01 | $12.15 | 3,725,800 | — | — |
| 2005-03-09 | $10.98 | $12.12 | 5,515,600 | — | — |
| 2005-03-08 | $10.96 | $12.09 | 4,140,200 | — | — |
| 2005-03-07 | $11.09 | $12.24 | 3,237,800 | — | — |
| 2005-03-04 | $10.93 | $12.06 | 5,985,000 | — | — |
| 2005-03-03 | $10.81 | $11.93 | 4,257,800 | — | — |
| 2005-03-02 | $10.93 | $12.06 | 6,154,700 | — | — |
| 2005-03-01 | $10.68 | $11.78 | 3,611,900 | — | — |
| 2005-02-28 | $10.50 | $11.59 | 3,994,500 | — | — |
| 2005-02-25 | $10.72 | $11.83 | 3,403,400 | — | — |
| 2005-02-24 | $10.61 | $11.71 | 5,104,000 | — | — |
| 2005-02-23 | $10.55 | $11.64 | 3,563,100 | — | — |
| 2005-02-22 | $10.62 | $11.72 | 4,588,000 | — | — |
| 2005-02-18 | $10.73 | $11.84 | 4,598,800 | — | — |
| 2005-02-17 | $10.87 | $11.99 | 3,678,400 | — | — |
| 2005-02-16 | $10.89 | $12.02 | 3,070,200 | — | — |
| 2005-02-15 | $10.95 | $12.08 | 4,405,500 | — | — |
| 2005-02-14 | $10.97 | $12.10 | 9,616,200 | — | — |
| 2005-02-11 | $10.77 | $11.88 | 6,997,900 | — | — |
| 2005-02-10 | $10.40 | $11.48 | 7,121,400 | — | — |
| 2005-02-09 | $10.50 | $11.59 | 6,400,400 | — | — |
| 2005-02-08 | $10.50 | $11.59 | 5,584,300 | — | — |
| 2005-02-07 | $10.46 | $11.54 | 8,728,200 | — | — |
| 2005-02-04 | $10.38 | $11.43 | 18,997,000 | — | — |
| 2005-02-03 | $10.70 | $11.78 | 7,324,900 | — | — |
| 2005-02-02 | $11.09 | $12.21 | 4,392,100 | — | — |
| 2005-02-01 | $11.16 | $12.29 | 6,701,700 | — | — |
| 2005-01-31 | $11.24 | $12.38 | 5,441,400 | — | — |
| 2005-01-28 | $11.10 | $12.22 | 5,528,700 | — | — |
| 2005-01-27 | $11.29 | $12.43 | 3,571,500 | — | — |
| 2005-01-26 | $11.30 | $12.44 | 7,594,900 | — | — |
| 2005-01-25 | $11.17 | $12.30 | 4,976,200 | — | — |
| 2005-01-24 | $11.05 | $12.17 | 4,491,000 | — | — |
| 2005-01-21 | $10.95 | $12.06 | 5,641,000 | — | — |
| 2005-01-20 | $11.18 | $12.31 | 4,635,800 | — | — |
| 2005-01-19 | $11.24 | $12.38 | 5,785,100 | — | — |
| 2005-01-18 | $11.39 | $12.54 | 5,136,500 | — | — |
| 2005-01-14 | $11.12 | $12.25 | 5,382,200 | — | — |
| 2005-01-13 | $10.98 | $12.09 | 7,778,200 | — | — |
| 2005-01-12 | $11.23 | $12.37 | 5,450,800 | — | — |
| 2005-01-11 | $11.20 | $12.33 | 8,698,500 | — | — |
| 2005-01-10 | $11.54 | $12.71 | 4,434,900 | — | — |
| 2005-01-07 | $11.47 | $12.63 | 4,059,500 | — | — |
| 2005-01-06 | $11.51 | $12.68 | 4,557,000 | — | — |
| 2005-01-05 | $11.32 | $12.47 | 5,274,300 | — | — |
| 2005-01-04 | $11.39 | $12.54 | 7,891,700 | — | — |
| 2005-01-03 | $11.66 | $12.84 | 6,296,900 | — | — |