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
- 1980-03-17 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 | $19.55 | $34.56 | 227,100 | — | — |
| 2005-12-29 | $19.66 | $34.76 | 225,100 | — | — |
| 2005-12-28 | $19.58 | $34.62 | 204,200 | — | — |
| 2005-12-27 | $19.75 | $34.92 | 257,600 | — | — |
| 2005-12-23 | $19.94 | $35.25 | 252,200 | — | — |
| 2005-12-22 | $19.83 | $35.06 | 194,800 | — | — |
| 2005-12-21 | $19.83 | $35.06 | 233,200 | — | — |
| 2005-12-20 | $19.95 | $35.27 | 134,100 | — | — |
| 2005-12-19 | $19.79 | $34.99 | 266,200 | — | — |
| 2005-12-16 | $20.15 | $35.63 | 634,900 | — | — |
| 2005-12-15 | $20.39 | $36.05 | 273,800 | — | — |
| 2005-12-14 | $20.60 | $36.42 | 224,400 | — | — |
| 2005-12-13 | $20.43 | $36.12 | 205,300 | — | — |
| 2005-12-12 | $20.47 | $36.19 | 246,000 | — | — |
| 2005-12-09 | $20.75 | $36.69 | 145,300 | — | — |
| 2005-12-08 | $20.78 | $36.74 | 166,700 | — | — |
| 2005-12-07 | $20.84 | $36.84 | 118,600 | — | — |
| 2005-12-06 | $20.86 | $36.88 | 99,800 | — | — |
| 2005-12-05 | $21.01 | $37.15 | 123,200 | — | — |
| 2005-12-02 | $21.37 | $37.78 | 215,100 | — | — |
| 2005-12-01 | $21.65 | $38.28 | 172,200 | — | — |
| 2005-11-30 | $21.55 | $38.10 | 345,000 | — | — |
| 2005-11-29 | $21.05 | $37.22 | 102,600 | — | — |
| 2005-11-28 | $20.83 | $36.83 | 119,700 | — | — |
| 2005-11-25 | $21.09 | $37.29 | 23,300 | — | — |
| 2005-11-23 | $20.86 | $36.88 | 114,300 | — | — |
| 2005-11-22 | $21.09 | $37.29 | 134,800 | — | — |
| 2005-11-21 | $21.33 | $37.71 | 113,100 | — | — |
| 2005-11-18 | $20.90 | $36.95 | 146,100 | — | — |
| 2005-11-17 | $20.42 | $36.10 | 66,300 | — | — |
| 2005-11-16 | $19.94 | $35.25 | 105,600 | — | — |
| 2005-11-15 | $19.74 | $34.90 | 96,600 | — | — |
| 2005-11-14 | $20.30 | $35.89 | 54,400 | — | — |
| 2005-11-11 | $20.53 | $36.30 | 31,800 | — | — |
| 2005-11-10 | $20.58 | $36.39 | 82,800 | — | — |
| 2005-11-09 | $20.45 | $36.16 | 81,200 | — | — |
| 2005-11-08 | $20.26 | $35.82 | 73,500 | — | — |
| 2005-11-07 | $20.39 | $36.05 | 81,200 | — | — |
| 2005-11-04 | $20.08 | $35.50 | 129,900 | — | — |
| 2005-11-03 | $20.21 | $35.73 | 102,000 | — | — |
| 2005-11-02 | $20.08 | $35.50 | 212,100 | — | — |
| 2005-11-01 | $19.50 | $34.48 | 98,100 | — | — |
| 2005-10-31 | $19.78 | $34.97 | 142,300 | — | — |
| 2005-10-28 | $19.49 | $34.46 | 94,900 | — | — |
| 2005-10-27 | $19.31 | $34.14 | 78,200 | — | — |
| 2005-10-26 | $19.54 | $34.55 | 126,400 | — | — |
| 2005-10-25 | $19.88 | $35.15 | 124,600 | — | — |
| 2005-10-24 | $20.00 | $35.36 | 79,500 | — | — |
| 2005-10-21 | $19.60 | $34.65 | 93,800 | — | — |
| 2005-10-20 | $19.71 | $34.85 | 152,300 | — | — |
| 2005-10-19 | $20.20 | $35.71 | 130,400 | — | — |
| 2005-10-18 | $19.50 | $34.48 | 114,000 | — | — |
| 2005-10-17 | $19.56 | $34.58 | 103,800 | — | — |
| 2005-10-14 | $19.70 | $34.83 | 92,100 | — | — |
| 2005-10-13 | $19.52 | $34.51 | 136,400 | — | — |
| 2005-10-12 | $19.43 | $34.35 | 99,100 | — | — |
| 2005-10-11 | $19.83 | $34.87 | 143,800 | — | — |
| 2005-10-10 | $20.23 | $35.58 | 148,100 | — | — |
| 2005-10-07 | $20.22 | $35.56 | 158,400 | — | — |
| 2005-10-06 | $19.90 | $35.00 | 201,200 | — | — |
| 2005-10-05 | $20.07 | $35.30 | 213,700 | — | — |
| 2005-10-04 | $20.95 | $36.84 | 168,800 | — | — |
| 2005-10-03 | $20.95 | $36.84 | 219,800 | — | — |
| 2005-09-30 | $20.81 | $36.60 | 118,000 | — | — |
| 2005-09-29 | $20.88 | $36.72 | 108,100 | — | — |
| 2005-09-28 | $20.56 | $36.16 | 92,700 | — | — |
| 2005-09-27 | $20.61 | $36.25 | 144,700 | — | — |
| 2005-09-26 | $20.56 | $36.16 | 131,500 | — | — |
| 2005-09-23 | $20.51 | $36.07 | 102,800 | — | — |
| 2005-09-22 | $20.74 | $36.47 | 150,900 | — | — |
| 2005-09-21 | $20.52 | $36.09 | 224,600 | — | — |
| 2005-09-20 | $20.75 | $36.49 | 194,600 | — | — |
| 2005-09-19 | $20.65 | $36.32 | 130,700 | — | — |
| 2005-09-16 | $20.82 | $36.61 | 602,100 | — | — |
| 2005-09-15 | $20.45 | $35.96 | 159,400 | — | — |
| 2005-09-14 | $20.90 | $36.76 | 203,400 | — | — |
| 2005-09-13 | $20.87 | $36.70 | 278,300 | — | — |
| 2005-09-12 | $21.35 | $37.55 | 425,100 | — | — |
| 2005-09-09 | $20.67 | $36.35 | 210,100 | — | — |
| 2005-09-08 | $19.95 | $35.08 | 221,600 | — | — |
| 2005-09-07 | $20.19 | $35.51 | 69,500 | — | — |
| 2005-09-06 | $20.18 | $35.49 | 136,900 | — | — |
| 2005-09-02 | $19.66 | $34.57 | 51,200 | — | — |
| 2005-09-01 | $19.66 | $34.57 | 121,200 | — | — |
| 2005-08-31 | $19.83 | $34.87 | 118,100 | — | — |
| 2005-08-30 | $19.35 | $34.03 | 63,700 | — | — |
| 2005-08-29 | $19.38 | $34.08 | 79,500 | — | — |
| 2005-08-26 | $19.16 | $33.70 | 94,900 | — | — |
| 2005-08-25 | $19.65 | $34.56 | 110,000 | — | — |
| 2005-08-24 | $19.18 | $33.73 | 121,500 | — | — |
| 2005-08-23 | $19.23 | $33.82 | 90,200 | — | — |
| 2005-08-22 | $19.36 | $34.05 | 68,100 | — | — |
| 2005-08-19 | $19.13 | $33.64 | 90,300 | — | — |
| 2005-08-18 | $18.94 | $33.31 | 123,800 | — | — |
| 2005-08-17 | $19.00 | $33.41 | 179,800 | — | — |
| 2005-08-16 | $18.90 | $33.24 | 186,200 | — | — |
| 2005-08-15 | $19.33 | $33.99 | 116,600 | — | — |
| 2005-08-12 | $19.36 | $34.05 | 131,600 | — | — |
| 2005-08-11 | $19.80 | $34.82 | 180,100 | — | — |
| 2005-08-10 | $19.40 | $34.12 | 95,200 | — | — |
| 2005-08-09 | $19.48 | $34.26 | 107,800 | — | — |
| 2005-08-08 | $19.48 | $34.26 | 136,700 | — | — |
| 2005-08-05 | $19.50 | $34.29 | 143,800 | — | — |
| 2005-08-04 | $19.46 | $34.22 | 134,100 | — | — |
| 2005-08-03 | $20.06 | $35.28 | 97,200 | — | — |
| 2005-08-02 | $20.42 | $35.91 | 215,400 | — | — |
| 2005-08-01 | $19.85 | $34.91 | 99,000 | — | — |
| 2005-07-29 | $19.60 | $34.47 | 139,500 | — | — |
| 2005-07-28 | $19.97 | $35.12 | 156,500 | — | — |
| 2005-07-27 | $19.60 | $34.47 | 149,400 | — | — |
| 2005-07-26 | $19.79 | $34.80 | 139,300 | — | — |
| 2005-07-25 | $19.75 | $34.73 | 145,500 | — | — |
| 2005-07-22 | $19.90 | $35.00 | 159,200 | — | — |
| 2005-07-21 | $19.53 | $34.35 | 188,700 | — | — |
| 2005-07-20 | $19.78 | $34.79 | 150,000 | — | — |
| 2005-07-19 | $19.62 | $34.50 | 219,000 | — | — |
| 2005-07-18 | $19.50 | $34.29 | 224,800 | — | — |
| 2005-07-15 | $19.63 | $34.52 | 174,600 | — | — |
| 2005-07-14 | $19.76 | $34.75 | 112,400 | — | — |
| 2005-07-13 | $19.85 | $34.91 | 154,700 | — | — |
| 2005-07-12 | $19.92 | $35.03 | 312,700 | — | — |
| 2005-07-11 | $19.95 | $35.08 | 205,700 | — | — |
| 2005-07-08 | $19.86 | $34.93 | 248,200 | — | — |
| 2005-07-07 | $19.80 | $34.82 | 220,400 | — | — |
| 2005-07-06 | $19.77 | $34.77 | 199,300 | — | — |
| 2005-07-05 | $19.80 | $34.64 | 185,900 | — | — |
| 2005-07-01 | $19.83 | $34.69 | 149,700 | — | — |
| 2005-06-30 | $19.50 | $34.11 | 157,300 | — | — |
| 2005-06-29 | $19.46 | $34.04 | 163,300 | — | — |
| 2005-06-28 | $19.24 | $33.66 | 167,900 | — | — |
| 2005-06-27 | $18.94 | $33.13 | 110,300 | — | — |
| 2005-06-24 | $19.00 | $33.24 | 175,400 | — | — |
| 2005-06-23 | $19.37 | $33.88 | 197,200 | — | — |
| 2005-06-22 | $19.52 | $34.15 | 190,700 | — | — |
| 2005-06-21 | $19.44 | $34.01 | 228,200 | — | — |
| 2005-06-20 | $19.30 | $33.76 | 197,900 | — | — |
| 2005-06-17 | $19.57 | $34.23 | 277,000 | — | — |
| 2005-06-16 | $19.40 | $33.94 | 159,000 | — | — |
| 2005-06-15 | $18.90 | $33.06 | 358,000 | — | — |
| 2005-06-14 | $18.49 | $32.34 | 191,800 | — | — |
| 2005-06-13 | $18.30 | $32.01 | 187,600 | — | — |
| 2005-06-10 | $18.32 | $32.05 | 242,200 | — | — |
| 2005-06-09 | $18.79 | $32.87 | 314,900 | — | — |
| 2005-06-08 | $18.99 | $33.22 | 322,100 | — | — |
| 2005-06-07 | $19.54 | $34.18 | 108,000 | — | — |
| 2005-06-06 | $19.50 | $34.11 | 96,900 | — | — |
| 2005-06-03 | $19.34 | $33.83 | 62,800 | — | — |
| 2005-06-02 | $19.43 | $33.99 | 126,400 | — | — |
| 2005-06-01 | $19.50 | $34.11 | 96,000 | — | — |
| 2005-05-31 | $19.07 | $33.36 | 50,900 | — | — |
| 2005-05-27 | $19.22 | $33.62 | 76,600 | — | — |
| 2005-05-26 | $19.16 | $33.52 | 71,900 | — | — |
| 2005-05-25 | $18.85 | $32.97 | 82,300 | — | — |
| 2005-05-24 | $19.35 | $33.85 | 63,600 | — | — |
| 2005-05-23 | $19.42 | $33.97 | 50,100 | — | — |
| 2005-05-20 | $19.31 | $33.78 | 67,000 | — | — |
| 2005-05-19 | $19.45 | $34.02 | 101,400 | — | — |
| 2005-05-18 | $19.15 | $33.50 | 106,400 | — | — |
| 2005-05-17 | $18.74 | $32.78 | 67,300 | — | — |
| 2005-05-16 | $18.82 | $32.92 | 66,200 | — | — |
| 2005-05-13 | $18.35 | $32.10 | 71,300 | — | — |
| 2005-05-12 | $18.54 | $32.43 | 120,000 | — | — |
| 2005-05-11 | $18.73 | $32.76 | 70,900 | — | — |
| 2005-05-10 | $18.72 | $32.75 | 116,200 | — | — |
| 2005-05-09 | $18.88 | $33.03 | 63,400 | — | — |
| 2005-05-06 | $18.67 | $32.66 | 69,100 | — | — |
| 2005-05-05 | $18.44 | $32.26 | 100,600 | — | — |
| 2005-05-04 | $18.68 | $32.68 | 65,000 | — | — |
| 2005-05-03 | $18.27 | $31.96 | 95,200 | — | — |
| 2005-05-02 | $18.41 | $32.20 | 74,400 | — | — |
| 2005-04-29 | $18.17 | $31.78 | 87,700 | — | — |
| 2005-04-28 | $18.35 | $32.10 | 131,600 | — | — |
| 2005-04-27 | $18.36 | $32.12 | 104,300 | — | — |
| 2005-04-26 | $18.44 | $32.26 | 145,900 | — | — |
| 2005-04-25 | $18.55 | $32.45 | 91,000 | — | — |
| 2005-04-22 | $18.50 | $32.36 | 168,300 | — | — |
| 2005-04-21 | $18.87 | $33.01 | 120,500 | — | — |
| 2005-04-20 | $18.15 | $31.75 | 138,500 | — | — |
| 2005-04-19 | $18.63 | $32.59 | 129,500 | — | — |
| 2005-04-18 | $18.65 | $32.62 | 122,100 | — | — |
| 2005-04-15 | $18.61 | $32.55 | 148,300 | — | — |
| 2005-04-14 | $18.52 | $32.40 | 144,700 | — | — |
| 2005-04-13 | $18.87 | $33.01 | 131,200 | — | — |
| 2005-04-12 | $19.29 | $33.74 | 127,900 | — | — |
| 2005-04-11 | $18.80 | $32.89 | 85,800 | — | — |
| 2005-04-08 | $19.18 | $33.55 | 125,200 | — | — |
| 2005-04-07 | $19.23 | $33.64 | 105,400 | — | — |
| 2005-04-06 | $19.03 | $33.29 | 158,600 | — | — |
| 2005-04-05 | $19.34 | $33.65 | 180,400 | — | — |
| 2005-04-04 | $19.43 | $33.80 | 124,100 | — | — |
| 2005-04-01 | $18.97 | $33.00 | 136,800 | — | — |
| 2005-03-31 | $19.23 | $33.46 | 172,100 | — | — |
| 2005-03-30 | $19.25 | $33.49 | 130,400 | — | — |
| 2005-03-29 | $19.24 | $33.47 | 183,400 | — | — |
| 2005-03-28 | $19.05 | $33.14 | 136,000 | — | — |
| 2005-03-24 | $19.31 | $33.60 | 103,700 | — | — |
| 2005-03-23 | $19.21 | $33.42 | 164,600 | — | — |
| 2005-03-22 | $19.34 | $33.65 | 120,400 | — | — |
| 2005-03-21 | $19.42 | $33.79 | 128,600 | — | — |
| 2005-03-18 | $19.45 | $33.84 | 336,000 | — | — |
| 2005-03-17 | $19.87 | $34.57 | 159,000 | — | — |
| 2005-03-16 | $19.66 | $34.20 | 157,400 | — | — |
| 2005-03-15 | $19.76 | $34.38 | 512,400 | — | — |
| 2005-03-14 | $19.51 | $33.94 | 174,700 | — | — |
| 2005-03-11 | $18.95 | $32.97 | 548,800 | — | — |
| 2005-03-10 | $19.19 | $33.39 | 209,200 | — | — |
| 2005-03-09 | $19.50 | $33.93 | 255,000 | — | — |
| 2005-03-08 | $19.29 | $33.56 | 382,400 | — | — |
| 2005-03-07 | $18.85 | $32.80 | 93,100 | — | — |
| 2005-03-04 | $18.73 | $32.59 | 136,800 | — | — |
| 2005-03-03 | $18.58 | $32.33 | 85,900 | — | — |
| 2005-03-02 | $18.56 | $32.29 | 124,300 | — | — |
| 2005-03-01 | $18.67 | $32.48 | 139,500 | — | — |
| 2005-02-28 | $18.53 | $32.24 | 115,200 | — | — |
| 2005-02-25 | $18.61 | $32.38 | 92,100 | — | — |
| 2005-02-24 | $18.42 | $32.05 | 73,300 | — | — |
| 2005-02-23 | $18.35 | $31.93 | 116,100 | — | — |
| 2005-02-22 | $18.32 | $31.87 | 154,800 | — | — |
| 2005-02-18 | $18.50 | $32.19 | 143,000 | — | — |
| 2005-02-17 | $18.40 | $32.01 | 145,800 | — | — |
| 2005-02-16 | $18.50 | $32.19 | 88,700 | — | — |
| 2005-02-15 | $18.40 | $32.01 | 99,400 | — | — |
| 2005-02-14 | $18.35 | $31.93 | 90,600 | — | — |
| 2005-02-11 | $18.42 | $32.05 | 85,100 | — | — |
| 2005-02-10 | $18.10 | $31.49 | 154,000 | — | — |
| 2005-02-09 | $18.10 | $31.49 | 126,800 | — | — |
| 2005-02-08 | $18.50 | $32.19 | 108,600 | — | — |
| 2005-02-07 | $18.67 | $32.48 | 179,600 | — | — |
| 2005-02-04 | $18.40 | $32.01 | 137,100 | — | — |
| 2005-02-03 | $18.20 | $31.66 | 103,500 | — | — |
| 2005-02-02 | $18.22 | $31.70 | 298,600 | — | — |
| 2005-02-01 | $18.09 | $31.47 | 237,200 | — | — |
| 2005-01-31 | $18.30 | $31.84 | 143,700 | — | — |
| 2005-01-28 | $18.11 | $31.51 | 102,300 | — | — |
| 2005-01-27 | $18.27 | $31.79 | 105,600 | — | — |
| 2005-01-26 | $18.54 | $32.26 | 170,800 | — | — |
| 2005-01-25 | $18.17 | $31.61 | 169,300 | — | — |
| 2005-01-24 | $17.99 | $31.30 | 195,200 | — | — |
| 2005-01-21 | $18.02 | $31.35 | 158,800 | — | — |
| 2005-01-20 | $18.15 | $31.58 | 103,700 | — | — |
| 2005-01-19 | $18.26 | $31.77 | 105,100 | — | — |
| 2005-01-18 | $18.66 | $32.46 | 145,700 | — | — |
| 2005-01-14 | $18.24 | $31.73 | 245,900 | — | — |
| 2005-01-13 | $18.17 | $31.61 | 158,200 | — | — |
| 2005-01-12 | $18.41 | $32.03 | 93,200 | — | — |
| 2005-01-11 | $18.50 | $32.00 | 128,200 | — | — |
| 2005-01-10 | $18.89 | $32.68 | 162,400 | — | — |
| 2005-01-07 | $18.67 | $32.30 | 230,100 | — | — |
| 2005-01-06 | $18.82 | $32.56 | 149,200 | — | — |
| 2005-01-05 | $18.51 | $32.02 | 225,300 | — | — |
| 2005-01-04 | $18.52 | $32.04 | 209,200 | — | — |
| 2005-01-03 | $18.92 | $32.73 | 223,500 | — | — |