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
- 1993-05-28 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 | $14.37 | $39.89 | 313,800 | — | — |
| 2005-12-29 | $14.57 | $40.43 | 183,200 | — | — |
| 2005-12-28 | $14.71 | $40.84 | 184,000 | — | — |
| 2005-12-27 | $14.50 | $40.25 | 198,400 | — | — |
| 2005-12-23 | $14.65 | $40.66 | 62,400 | — | — |
| 2005-12-22 | $14.58 | $40.46 | 353,400 | — | — |
| 2005-12-21 | $14.55 | $40.38 | 326,200 | — | — |
| 2005-12-20 | $14.50 | $40.25 | 260,400 | — | — |
| 2005-12-19 | $14.35 | $39.84 | 209,800 | — | — |
| 2005-12-16 | $14.71 | $40.82 | 730,200 | — | — |
| 2005-12-15 | $14.71 | $40.82 | 350,000 | — | — |
| 2005-12-14 | $14.58 | $40.46 | 178,400 | — | — |
| 2005-12-13 | $14.49 | $40.22 | 167,200 | — | — |
| 2005-12-12 | $14.35 | $39.82 | 402,800 | — | — |
| 2005-12-09 | $14.46 | $40.13 | 219,200 | — | — |
| 2005-12-08 | $14.20 | $39.41 | 242,200 | — | — |
| 2005-12-07 | $14.01 | $38.88 | 211,400 | — | — |
| 2005-12-06 | $14.13 | $39.23 | 208,800 | — | — |
| 2005-12-05 | $14.04 | $38.96 | 223,600 | — | — |
| 2005-12-02 | $14.01 | $38.88 | 172,200 | — | — |
| 2005-12-01 | $14.15 | $39.27 | 206,200 | — | — |
| 2005-11-30 | $13.75 | $38.16 | 191,000 | — | — |
| 2005-11-29 | $13.83 | $38.39 | 160,800 | — | — |
| 2005-11-28 | $13.79 | $38.28 | 334,200 | — | — |
| 2005-11-25 | $13.92 | $38.64 | 146,800 | — | — |
| 2005-11-23 | $13.98 | $38.80 | 301,400 | — | — |
| 2005-11-22 | $14.00 | $38.86 | 218,600 | — | — |
| 2005-11-21 | $13.87 | $38.50 | 1,506,000 | — | — |
| 2005-11-18 | $13.57 | $37.67 | 391,400 | — | — |
| 2005-11-17 | $13.47 | $37.39 | 280,400 | — | — |
| 2005-11-16 | $13.24 | $36.75 | 257,800 | — | — |
| 2005-11-15 | $13.21 | $36.67 | 335,400 | — | — |
| 2005-11-14 | $13.08 | $36.30 | 210,000 | — | — |
| 2005-11-11 | $13.33 | $36.99 | 191,600 | — | — |
| 2005-11-10 | $13.30 | $36.91 | 363,200 | — | — |
| 2005-11-09 | $13.07 | $36.28 | 295,600 | — | — |
| 2005-11-08 | $12.99 | $36.06 | 137,200 | — | — |
| 2005-11-07 | $13.17 | $36.56 | 264,400 | — | — |
| 2005-11-04 | $13.23 | $36.71 | 258,400 | — | — |
| 2005-11-03 | $13.48 | $37.41 | 235,000 | — | — |
| 2005-11-02 | $13.30 | $36.91 | 265,600 | — | — |
| 2005-11-01 | $13.12 | $36.41 | 263,000 | — | — |
| 2005-10-31 | $13.45 | $37.32 | 448,600 | — | — |
| 2005-10-28 | $13.36 | $37.07 | 563,400 | — | — |
| 2005-10-27 | $13.04 | $36.20 | 137,600 | — | — |
| 2005-10-26 | $13.42 | $36.81 | 256,400 | — | — |
| 2005-10-25 | $13.59 | $37.26 | 266,600 | — | — |
| 2005-10-24 | $13.71 | $37.60 | 339,000 | — | — |
| 2005-10-21 | $13.58 | $37.25 | 241,400 | — | — |
| 2005-10-20 | $13.25 | $36.34 | 275,000 | — | — |
| 2005-10-19 | $13.58 | $37.23 | 235,800 | — | — |
| 2005-10-18 | $13.11 | $35.94 | 259,400 | — | — |
| 2005-10-17 | $13.22 | $36.24 | 163,200 | — | — |
| 2005-10-14 | $13.04 | $35.76 | 415,600 | — | — |
| 2005-10-13 | $12.91 | $35.41 | 324,400 | — | — |
| 2005-10-12 | $12.62 | $34.61 | 261,400 | — | — |
| 2005-10-11 | $12.86 | $35.27 | 176,400 | — | — |
| 2005-10-10 | $13.04 | $35.76 | 147,400 | — | — |
| 2005-10-07 | $13.26 | $36.35 | 141,000 | — | — |
| 2005-10-06 | $13.40 | $36.74 | 245,800 | — | — |
| 2005-10-05 | $13.33 | $36.55 | 355,800 | — | — |
| 2005-10-04 | $13.71 | $37.59 | 279,600 | — | — |
| 2005-10-03 | $13.95 | $38.26 | 266,800 | — | — |
| 2005-09-30 | $13.91 | $38.14 | 144,600 | — | — |
| 2005-09-29 | $13.75 | $37.70 | 225,400 | — | — |
| 2005-09-28 | $13.50 | $37.03 | 232,400 | — | — |
| 2005-09-27 | $13.69 | $37.55 | 173,000 | — | — |
| 2005-09-26 | $13.85 | $37.97 | 212,800 | — | — |
| 2005-09-23 | $13.67 | $37.49 | 283,000 | — | — |
| 2005-09-22 | $13.60 | $37.30 | 282,200 | — | — |
| 2005-09-21 | $13.77 | $37.77 | 316,800 | — | — |
| 2005-09-20 | $14.02 | $38.44 | 268,600 | — | — |
| 2005-09-19 | $14.29 | $39.18 | 255,600 | — | — |
| 2005-09-16 | $14.40 | $39.49 | 594,800 | — | — |
| 2005-09-15 | $14.38 | $39.43 | 181,400 | — | — |
| 2005-09-14 | $14.40 | $39.49 | 291,200 | — | — |
| 2005-09-13 | $14.39 | $39.45 | 168,600 | — | — |
| 2005-09-12 | $14.48 | $39.71 | 419,600 | — | — |
| 2005-09-09 | $14.32 | $39.27 | 275,800 | — | — |
| 2005-09-08 | $14.25 | $39.08 | 159,800 | — | — |
| 2005-09-07 | $14.32 | $39.27 | 268,000 | — | — |
| 2005-09-06 | $14.41 | $39.52 | 248,400 | — | — |
| 2005-09-02 | $14.10 | $38.67 | 293,000 | — | — |
| 2005-09-01 | $14.23 | $39.01 | 223,800 | — | — |
| 2005-08-31 | $13.86 | $38.01 | 440,800 | — | — |
| 2005-08-30 | $13.64 | $37.41 | 130,400 | — | — |
| 2005-08-29 | $13.68 | $37.52 | 128,000 | — | — |
| 2005-08-26 | $13.75 | $37.71 | 336,400 | — | — |
| 2005-08-25 | $13.75 | $37.71 | 135,000 | — | — |
| 2005-08-24 | $13.59 | $37.26 | 384,800 | — | — |
| 2005-08-23 | $13.50 | $37.03 | 404,800 | — | — |
| 2005-08-22 | $13.57 | $37.22 | 222,400 | — | — |
| 2005-08-19 | $13.52 | $37.07 | 274,800 | — | — |
| 2005-08-18 | $13.64 | $37.40 | 269,000 | — | — |
| 2005-08-17 | $13.83 | $37.93 | 216,200 | — | — |
| 2005-08-16 | $14.05 | $38.53 | 229,600 | — | — |
| 2005-08-15 | $14.10 | $38.67 | 308,200 | — | — |
| 2005-08-12 | $13.77 | $37.77 | 254,200 | — | — |
| 2005-08-11 | $13.73 | $37.64 | 235,600 | — | — |
| 2005-08-10 | $13.55 | $37.16 | 292,000 | — | — |
| 2005-08-09 | $13.38 | $36.68 | 260,200 | — | — |
| 2005-08-08 | $13.23 | $36.27 | 321,200 | — | — |
| 2005-08-05 | $13.76 | $37.74 | 273,600 | — | — |
| 2005-08-04 | $14.42 | $39.55 | 222,200 | — | — |
| 2005-08-03 | $14.88 | $40.80 | 236,200 | — | — |
| 2005-08-02 | $14.93 | $40.95 | 482,400 | — | — |
| 2005-08-01 | $14.46 | $39.64 | 258,800 | — | — |
| 2005-07-29 | $14.40 | $39.49 | 328,000 | — | — |
| 2005-07-28 | $14.30 | $39.21 | 469,600 | — | — |
| 2005-07-27 | $13.67 | $37.49 | 369,400 | — | — |
| 2005-07-26 | $13.75 | $37.27 | 313,000 | — | — |
| 2005-07-25 | $13.73 | $37.21 | 276,800 | — | — |
| 2005-07-22 | $13.81 | $37.43 | 415,600 | — | — |
| 2005-07-21 | $13.83 | $37.47 | 244,000 | — | — |
| 2005-07-20 | $14.06 | $38.11 | 223,200 | — | — |
| 2005-07-19 | $14.01 | $37.96 | 147,600 | — | — |
| 2005-07-18 | $13.94 | $37.77 | 170,200 | — | — |
| 2005-07-15 | $13.95 | $37.81 | 252,200 | — | — |
| 2005-07-14 | $13.79 | $37.38 | 377,800 | — | — |
| 2005-07-13 | $14.17 | $38.41 | 276,400 | — | — |
| 2005-07-12 | $14.35 | $38.89 | 185,400 | — | — |
| 2005-07-11 | $14.50 | $39.30 | 294,200 | — | — |
| 2005-07-08 | $14.17 | $38.41 | 266,200 | — | — |
| 2005-07-07 | $13.83 | $37.49 | 163,200 | — | — |
| 2005-07-06 | $13.77 | $37.31 | 247,800 | — | — |
| 2005-07-05 | $13.95 | $37.81 | 236,800 | — | — |
| 2005-07-01 | $13.58 | $36.79 | 148,200 | — | — |
| 2005-06-30 | $13.47 | $36.50 | 170,600 | — | — |
| 2005-06-29 | $13.48 | $36.52 | 212,000 | — | — |
| 2005-06-28 | $13.54 | $36.70 | 197,400 | — | — |
| 2005-06-27 | $13.33 | $36.12 | 201,400 | — | — |
| 2005-06-24 | $13.28 | $35.99 | 722,200 | — | — |
| 2005-06-23 | $13.41 | $36.35 | 549,800 | — | — |
| 2005-06-22 | $13.11 | $35.52 | 219,600 | — | — |
| 2005-06-21 | $13.07 | $35.41 | 200,600 | — | — |
| 2005-06-20 | $13.26 | $35.93 | 217,000 | — | — |
| 2005-06-17 | $13.35 | $36.18 | 338,800 | — | — |
| 2005-06-16 | $13.10 | $35.51 | 197,600 | — | — |
| 2005-06-15 | $13.11 | $35.53 | 222,400 | — | — |
| 2005-06-14 | $13.01 | $35.25 | 162,200 | — | — |
| 2005-06-13 | $12.82 | $34.73 | 96,000 | — | — |
| 2005-06-10 | $12.75 | $34.56 | 108,000 | — | — |
| 2005-06-09 | $12.72 | $34.46 | 123,600 | — | — |
| 2005-06-08 | $12.66 | $34.31 | 170,800 | — | — |
| 2005-06-07 | $12.62 | $34.21 | 206,800 | — | — |
| 2005-06-06 | $12.47 | $33.79 | 265,400 | — | — |
| 2005-06-03 | $12.26 | $33.22 | 117,600 | — | — |
| 2005-06-02 | $12.25 | $33.19 | 312,200 | — | — |
| 2005-06-01 | $12.37 | $33.53 | 783,200 | — | — |
| 2005-05-31 | $12.11 | $32.81 | 200,600 | — | — |
| 2005-05-27 | $12.13 | $32.88 | 207,200 | — | — |
| 2005-05-26 | $11.98 | $32.47 | 301,000 | — | — |
| 2005-05-25 | $12.05 | $32.66 | 404,400 | — | — |
| 2005-05-24 | $12.19 | $33.03 | 203,800 | — | — |
| 2005-05-23 | $12.40 | $33.60 | 302,800 | — | — |
| 2005-05-20 | $12.40 | $33.61 | 298,800 | — | — |
| 2005-05-19 | $12.43 | $33.68 | 364,200 | — | — |
| 2005-05-18 | $12.14 | $32.90 | 471,000 | — | — |
| 2005-05-17 | $12.02 | $32.58 | 194,600 | — | — |
| 2005-05-16 | $12.02 | $32.58 | 133,800 | — | — |
| 2005-05-13 | $11.85 | $32.12 | 150,400 | — | — |
| 2005-05-12 | $11.90 | $32.25 | 193,000 | — | — |
| 2005-05-11 | $12.08 | $32.73 | 213,400 | — | — |
| 2005-05-10 | $12.00 | $32.51 | 119,800 | — | — |
| 2005-05-09 | $12.05 | $32.66 | 170,000 | — | — |
| 2005-05-06 | $11.85 | $32.10 | 313,400 | — | — |
| 2005-05-05 | $11.95 | $32.39 | 479,200 | — | — |
| 2005-05-04 | $11.86 | $32.15 | 193,400 | — | — |
| 2005-05-03 | $11.74 | $31.82 | 208,400 | — | — |
| 2005-05-02 | $11.77 | $31.90 | 271,200 | — | — |
| 2005-04-29 | $11.58 | $31.39 | 414,600 | — | — |
| 2005-04-28 | $11.46 | $31.05 | 151,600 | — | — |
| 2005-04-27 | $11.59 | $31.41 | 159,000 | — | — |
| 2005-04-26 | $11.75 | $31.41 | 136,200 | — | — |
| 2005-04-25 | $11.66 | $31.17 | 276,000 | — | — |
| 2005-04-22 | $11.55 | $30.88 | 228,800 | — | — |
| 2005-04-21 | $11.74 | $31.37 | 215,800 | — | — |
| 2005-04-20 | $11.61 | $31.04 | 174,000 | — | — |
| 2005-04-19 | $11.72 | $31.32 | 239,600 | — | — |
| 2005-04-18 | $11.58 | $30.96 | 323,800 | — | — |
| 2005-04-15 | $11.45 | $30.61 | 386,000 | — | — |
| 2005-04-14 | $11.39 | $30.45 | 360,200 | — | — |
| 2005-04-13 | $11.69 | $31.24 | 303,400 | — | — |
| 2005-04-12 | $11.68 | $31.22 | 788,200 | — | — |
| 2005-04-11 | $11.16 | $29.82 | 345,000 | — | — |
| 2005-04-08 | $11.11 | $29.70 | 271,000 | — | — |
| 2005-04-07 | $11.12 | $29.71 | 252,000 | — | — |
| 2005-04-06 | $10.88 | $29.07 | 260,800 | — | — |
| 2005-04-05 | $10.86 | $29.02 | 223,600 | — | — |
| 2005-04-04 | $11.02 | $29.46 | 363,600 | — | — |
| 2005-04-01 | $10.82 | $28.92 | 626,800 | — | — |
| 2005-03-31 | $11.00 | $29.40 | 526,600 | — | — |
| 2005-03-30 | $11.28 | $30.15 | 192,200 | — | — |
| 2005-03-29 | $11.26 | $30.09 | 134,600 | — | — |
| 2005-03-28 | $11.34 | $30.30 | 233,400 | — | — |
| 2005-03-24 | $11.38 | $30.42 | 246,200 | — | — |
| 2005-03-23 | $11.29 | $30.18 | 329,000 | — | — |
| 2005-03-22 | $11.43 | $30.55 | 271,800 | — | — |
| 2005-03-21 | $11.57 | $30.92 | 379,200 | — | — |
| 2005-03-18 | $11.64 | $31.12 | 429,400 | — | — |
| 2005-03-17 | $11.64 | $31.10 | 225,000 | — | — |
| 2005-03-16 | $11.36 | $30.35 | 506,400 | — | — |
| 2005-03-15 | $11.30 | $30.21 | 470,800 | — | — |
| 2005-03-14 | $11.25 | $30.07 | 460,600 | — | — |
| 2005-03-11 | $11.30 | $30.19 | 189,800 | — | — |
| 2005-03-10 | $11.52 | $30.79 | 201,600 | — | — |
| 2005-03-09 | $11.46 | $30.63 | 340,000 | — | — |
| 2005-03-08 | $11.80 | $31.54 | 245,400 | — | — |
| 2005-03-07 | $12.08 | $32.28 | 323,400 | — | — |
| 2005-03-04 | $12.13 | $32.41 | 281,400 | — | — |
| 2005-03-03 | $11.88 | $31.76 | 248,200 | — | — |
| 2005-03-02 | $11.96 | $31.97 | 135,200 | — | — |
| 2005-03-01 | $11.99 | $32.05 | 195,000 | — | — |
| 2005-02-28 | $11.93 | $31.88 | 243,600 | — | — |
| 2005-02-25 | $11.95 | $31.94 | 161,800 | — | — |
| 2005-02-24 | $11.98 | $32.02 | 199,400 | — | — |
| 2005-02-23 | $11.85 | $31.68 | 160,800 | — | — |
| 2005-02-22 | $11.98 | $32.01 | 304,200 | — | — |
| 2005-02-18 | $12.27 | $32.79 | 179,000 | — | — |
| 2005-02-17 | $12.21 | $32.64 | 121,400 | — | — |
| 2005-02-16 | $12.38 | $33.08 | 142,000 | — | — |
| 2005-02-15 | $12.35 | $33.01 | 160,000 | — | — |
| 2005-02-14 | $12.30 | $32.88 | 164,200 | — | — |
| 2005-02-11 | $12.43 | $33.21 | 393,400 | — | — |
| 2005-02-10 | $11.82 | $31.58 | 339,200 | — | — |
| 2005-02-09 | $11.88 | $31.76 | 199,600 | — | — |
| 2005-02-08 | $11.93 | $31.89 | 198,200 | — | — |
| 2005-02-07 | $11.92 | $31.86 | 140,200 | — | — |
| 2005-02-04 | $12.00 | $32.08 | 450,400 | — | — |
| 2005-02-03 | $12.09 | $32.31 | 257,400 | — | — |
| 2005-02-02 | $12.10 | $32.35 | 350,400 | — | — |
| 2005-02-01 | $11.92 | $31.85 | 202,800 | — | — |
| 2005-01-31 | $11.80 | $31.54 | 250,400 | — | — |
| 2005-01-28 | $11.81 | $31.57 | 137,400 | — | — |
| 2005-01-27 | $11.82 | $31.58 | 283,600 | — | — |
| 2005-01-26 | $12.13 | $31.99 | 209,000 | — | — |
| 2005-01-25 | $12.05 | $31.78 | 158,800 | — | — |
| 2005-01-24 | $12.24 | $32.28 | 366,400 | — | — |
| 2005-01-21 | $12.41 | $32.73 | 287,000 | — | — |
| 2005-01-20 | $12.48 | $32.92 | 818,600 | — | — |
| 2005-01-19 | $12.33 | $32.53 | 316,400 | — | — |
| 2005-01-18 | $12.13 | $32.01 | 154,200 | — | — |
| 2005-01-14 | $11.97 | $31.58 | 289,800 | — | — |
| 2005-01-13 | $11.88 | $31.33 | 277,200 | — | — |
| 2005-01-12 | $11.97 | $31.57 | 395,000 | — | — |
| 2005-01-11 | $12.14 | $32.03 | 221,800 | — | — |
| 2005-01-10 | $12.00 | $31.66 | 403,000 | — | — |
| 2005-01-07 | $12.19 | $32.15 | 277,800 | — | — |
| 2005-01-06 | $12.28 | $32.39 | 662,600 | — | — |
| 2005-01-05 | $12.00 | $31.66 | 988,800 | — | — |
| 2005-01-04 | $12.70 | $33.51 | 349,200 | — | — |
| 2005-01-03 | $13.02 | $34.34 | 385,200 | — | — |