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 | $18.35 | $25.04 | 209,850 | — | — |
| 2005-12-29 | $18.57 | $25.34 | 115,500 | — | — |
| 2005-12-28 | $18.55 | $25.31 | 115,050 | — | — |
| 2005-12-27 | $18.50 | $25.24 | 237,750 | — | — |
| 2005-12-23 | $18.61 | $25.39 | 67,350 | — | — |
| 2005-12-22 | $18.64 | $25.43 | 137,850 | — | — |
| 2005-12-21 | $18.73 | $25.55 | 251,700 | — | — |
| 2005-12-20 | $18.35 | $25.04 | 216,300 | — | — |
| 2005-12-19 | $18.58 | $25.35 | 201,900 | — | — |
| 2005-12-16 | $19.28 | $26.30 | 656,850 | — | — |
| 2005-12-15 | $19.07 | $26.01 | 183,000 | — | — |
| 2005-12-14 | $19.40 | $26.46 | 223,200 | — | — |
| 2005-12-13 | $19.45 | $26.53 | 189,900 | — | — |
| 2005-12-12 | $19.74 | $26.81 | 211,050 | — | — |
| 2005-12-09 | $19.54 | $26.54 | 111,000 | — | — |
| 2005-12-08 | $19.49 | $26.47 | 164,250 | — | — |
| 2005-12-07 | $19.45 | $26.42 | 151,200 | — | — |
| 2005-12-06 | $19.33 | $26.26 | 338,550 | — | — |
| 2005-12-05 | $19.33 | $26.26 | 278,700 | — | — |
| 2005-12-02 | $19.51 | $26.50 | 303,450 | — | — |
| 2005-12-01 | $19.21 | $26.09 | 382,500 | — | — |
| 2005-11-30 | $18.91 | $25.68 | 171,750 | — | — |
| 2005-11-29 | $18.83 | $25.58 | 145,800 | — | — |
| 2005-11-28 | $18.67 | $25.35 | 293,100 | — | — |
| 2005-11-25 | $19.11 | $25.95 | 29,550 | — | — |
| 2005-11-23 | $19.07 | $25.90 | 189,450 | — | — |
| 2005-11-22 | $19.07 | $25.90 | 181,200 | — | — |
| 2005-11-21 | $19.16 | $26.02 | 186,150 | — | — |
| 2005-11-18 | $19.23 | $26.11 | 106,500 | — | — |
| 2005-11-17 | $19.09 | $25.93 | 204,900 | — | — |
| 2005-11-16 | $18.99 | $25.79 | 248,400 | — | — |
| 2005-11-15 | $19.08 | $25.91 | 274,500 | — | — |
| 2005-11-14 | $19.67 | $26.72 | 199,800 | — | — |
| 2005-11-11 | $19.91 | $27.05 | 55,800 | — | — |
| 2005-11-10 | $19.83 | $26.93 | 132,750 | — | — |
| 2005-11-09 | $19.34 | $26.27 | 229,350 | — | — |
| 2005-11-08 | $19.43 | $26.38 | 228,000 | — | — |
| 2005-11-07 | $19.70 | $26.76 | 201,000 | — | — |
| 2005-11-04 | $19.97 | $27.12 | 164,700 | — | — |
| 2005-11-03 | $19.78 | $26.86 | 296,250 | — | — |
| 2005-11-02 | $19.95 | $27.10 | 203,400 | — | — |
| 2005-11-01 | $19.42 | $26.38 | 231,000 | — | — |
| 2005-10-31 | $19.63 | $26.66 | 448,950 | — | — |
| 2005-10-28 | $19.07 | $25.90 | 360,300 | — | — |
| 2005-10-27 | $18.23 | $24.75 | 488,250 | — | — |
| 2005-10-26 | $18.26 | $24.80 | 460,800 | — | — |
| 2005-10-25 | $18.81 | $25.54 | 239,250 | — | — |
| 2005-10-24 | $19.17 | $26.03 | 414,600 | — | — |
| 2005-10-21 | $19.16 | $26.02 | 284,250 | — | — |
| 2005-10-20 | $18.89 | $25.65 | 389,250 | — | — |
| 2005-10-19 | $19.50 | $26.48 | 265,800 | — | — |
| 2005-10-18 | $18.80 | $25.53 | 314,700 | — | — |
| 2005-10-17 | $18.50 | $25.13 | 626,850 | — | — |
| 2005-10-14 | $19.33 | $26.26 | 300,150 | — | — |
| 2005-10-13 | $19.20 | $26.08 | 377,550 | — | — |
| 2005-10-12 | $19.40 | $26.35 | 188,400 | — | — |
| 2005-10-11 | $19.13 | $25.99 | 459,900 | — | — |
| 2005-10-10 | $19.23 | $26.12 | 166,350 | — | — |
| 2005-10-07 | $19.45 | $26.42 | 142,500 | — | — |
| 2005-10-06 | $19.19 | $26.06 | 194,550 | — | — |
| 2005-10-05 | $18.91 | $25.69 | 270,450 | — | — |
| 2005-10-04 | $19.59 | $26.60 | 216,000 | — | — |
| 2005-10-03 | $19.57 | $26.57 | 243,600 | — | — |
| 2005-09-30 | $19.57 | $26.57 | 180,450 | — | — |
| 2005-09-29 | $19.85 | $26.95 | 182,100 | — | — |
| 2005-09-28 | $19.45 | $26.41 | 144,000 | — | — |
| 2005-09-27 | $19.17 | $26.03 | 139,800 | — | — |
| 2005-09-26 | $19.44 | $26.40 | 267,150 | — | — |
| 2005-09-23 | $19.14 | $25.99 | 203,700 | — | — |
| 2005-09-22 | $19.10 | $25.94 | 173,100 | — | — |
| 2005-09-21 | $19.05 | $25.87 | 202,650 | — | — |
| 2005-09-20 | $19.55 | $26.56 | 166,650 | — | — |
| 2005-09-19 | $19.82 | $26.92 | 162,900 | — | — |
| 2005-09-16 | $20.21 | $27.45 | 500,250 | — | — |
| 2005-09-15 | $19.71 | $26.77 | 194,550 | — | — |
| 2005-09-14 | $19.23 | $26.12 | 210,300 | — | — |
| 2005-09-13 | $19.67 | $26.71 | 119,250 | — | — |
| 2005-09-12 | $20.09 | $27.16 | 129,600 | — | — |
| 2005-09-09 | $20.09 | $27.16 | 218,250 | — | — |
| 2005-09-08 | $19.59 | $26.50 | 114,150 | — | — |
| 2005-09-07 | $19.75 | $26.70 | 211,950 | — | — |
| 2005-09-06 | $20.02 | $27.07 | 328,800 | — | — |
| 2005-09-02 | $19.39 | $26.22 | 129,450 | — | — |
| 2005-09-01 | $19.65 | $26.58 | 451,950 | — | — |
| 2005-08-31 | $19.11 | $25.84 | 276,600 | — | — |
| 2005-08-30 | $18.73 | $25.32 | 215,550 | — | — |
| 2005-08-29 | $18.67 | $25.25 | 221,850 | — | — |
| 2005-08-26 | $18.51 | $25.03 | 202,050 | — | — |
| 2005-08-25 | $18.67 | $25.25 | 159,450 | — | — |
| 2005-08-24 | $18.68 | $25.26 | 209,850 | — | — |
| 2005-08-23 | $18.80 | $25.42 | 300,150 | — | — |
| 2005-08-22 | $18.97 | $25.65 | 241,500 | — | — |
| 2005-08-19 | $19.01 | $25.70 | 136,200 | — | — |
| 2005-08-18 | $19.19 | $25.95 | 130,350 | — | — |
| 2005-08-17 | $19.18 | $25.94 | 238,950 | — | — |
| 2005-08-16 | $19.27 | $26.05 | 163,200 | — | — |
| 2005-08-15 | $19.43 | $26.28 | 208,650 | — | — |
| 2005-08-12 | $19.39 | $26.23 | 177,000 | — | — |
| 2005-08-11 | $19.53 | $26.41 | 179,550 | — | — |
| 2005-08-10 | $19.43 | $26.27 | 218,100 | — | — |
| 2005-08-09 | $19.56 | $26.45 | 260,850 | — | — |
| 2005-08-08 | $19.42 | $26.26 | 205,650 | — | — |
| 2005-08-05 | $19.41 | $26.25 | 255,450 | — | — |
| 2005-08-04 | $19.71 | $26.66 | 273,750 | — | — |
| 2005-08-03 | $20.03 | $27.09 | 216,450 | — | — |
| 2005-08-02 | $20.21 | $27.33 | 364,050 | — | — |
| 2005-08-01 | $19.81 | $26.79 | 396,300 | — | — |
| 2005-07-29 | $19.76 | $26.72 | 160,950 | — | — |
| 2005-07-28 | $19.96 | $26.99 | 180,450 | — | — |
| 2005-07-27 | $19.61 | $26.52 | 238,500 | — | — |
| 2005-07-26 | $19.39 | $26.23 | 368,400 | — | — |
| 2005-07-25 | $19.08 | $25.80 | 425,250 | — | — |
| 2005-07-22 | $19.66 | $26.59 | 826,350 | — | — |
| 2005-07-21 | $19.90 | $26.91 | 1,534,950 | — | — |
| 2005-07-20 | $22.19 | $30.00 | 106,500 | — | — |
| 2005-07-19 | $21.80 | $29.48 | 219,900 | — | — |
| 2005-07-18 | $21.21 | $28.68 | 378,000 | — | — |
| 2005-07-15 | $21.33 | $28.85 | 367,200 | — | — |
| 2005-07-14 | $21.59 | $29.19 | 291,750 | — | — |
| 2005-07-13 | $21.69 | $29.33 | 247,650 | — | — |
| 2005-07-12 | $21.97 | $29.71 | 405,300 | — | — |
| 2005-07-11 | $22.09 | $29.87 | 193,800 | — | — |
| 2005-07-08 | $21.83 | $29.52 | 182,700 | — | — |
| 2005-07-07 | $21.69 | $29.34 | 184,950 | — | — |
| 2005-07-06 | $21.76 | $29.43 | 115,500 | — | — |
| 2005-07-05 | $21.99 | $29.73 | 237,300 | — | — |
| 2005-07-01 | $21.66 | $29.29 | 147,600 | — | — |
| 2005-06-30 | $21.57 | $29.16 | 170,700 | — | — |
| 2005-06-29 | $21.51 | $29.08 | 136,650 | — | — |
| 2005-06-28 | $21.41 | $28.96 | 180,300 | — | — |
| 2005-06-27 | $20.87 | $28.22 | 131,550 | — | — |
| 2005-06-24 | $20.88 | $28.24 | 186,000 | — | — |
| 2005-06-23 | $20.97 | $28.36 | 187,050 | — | — |
| 2005-06-22 | $21.23 | $28.70 | 137,250 | — | — |
| 2005-06-21 | $21.17 | $28.62 | 151,050 | — | — |
| 2005-06-20 | $21.08 | $28.51 | 160,950 | — | — |
| 2005-06-17 | $21.11 | $28.55 | 626,250 | — | — |
| 2005-06-16 | $21.50 | $29.07 | 90,150 | — | — |
| 2005-06-15 | $21.25 | $28.74 | 233,100 | — | — |
| 2005-06-14 | $21.03 | $28.44 | 349,050 | — | — |
| 2005-06-13 | $21.10 | $28.53 | 156,900 | — | — |
| 2005-06-10 | $21.23 | $28.60 | 245,250 | — | — |
| 2005-06-09 | $21.24 | $28.61 | 228,000 | — | — |
| 2005-06-08 | $21.47 | $28.91 | 225,300 | — | — |
| 2005-06-07 | $21.42 | $28.85 | 394,200 | — | — |
| 2005-06-06 | $21.17 | $28.51 | 212,100 | — | — |
| 2005-06-03 | $20.50 | $27.61 | 275,400 | — | — |
| 2005-06-02 | $20.73 | $27.92 | 207,600 | — | — |
| 2005-06-01 | $20.83 | $28.05 | 330,900 | — | — |
| 2005-05-31 | $20.67 | $27.83 | 220,650 | — | — |
| 2005-05-27 | $20.70 | $27.88 | 108,300 | — | — |
| 2005-05-26 | $20.67 | $27.83 | 115,200 | — | — |
| 2005-05-25 | $20.35 | $27.40 | 151,800 | — | — |
| 2005-05-24 | $20.75 | $27.94 | 212,850 | — | — |
| 2005-05-23 | $20.51 | $27.63 | 166,350 | — | — |
| 2005-05-20 | $20.46 | $27.55 | 201,600 | — | — |
| 2005-05-19 | $20.46 | $27.55 | 249,750 | — | — |
| 2005-05-18 | $20.63 | $27.78 | 258,600 | — | — |
| 2005-05-17 | $20.15 | $27.14 | 227,100 | — | — |
| 2005-05-16 | $20.05 | $27.01 | 153,000 | — | — |
| 2005-05-13 | $19.85 | $26.74 | 287,100 | — | — |
| 2005-05-12 | $19.79 | $26.65 | 256,650 | — | — |
| 2005-05-11 | $19.89 | $26.79 | 341,250 | — | — |
| 2005-05-10 | $20.00 | $26.94 | 431,100 | — | — |
| 2005-05-09 | $20.34 | $27.39 | 238,200 | — | — |
| 2005-05-06 | $20.23 | $27.25 | 427,800 | — | — |
| 2005-05-05 | $19.90 | $26.80 | 220,200 | — | — |
| 2005-05-04 | $19.95 | $26.87 | 280,350 | — | — |
| 2005-05-03 | $19.59 | $26.38 | 383,250 | — | — |
| 2005-05-02 | $19.51 | $26.27 | 383,550 | — | — |
| 2005-04-29 | $19.34 | $26.05 | 404,100 | — | — |
| 2005-04-28 | $19.72 | $26.56 | 748,200 | — | — |
| 2005-04-27 | $19.55 | $26.32 | 617,100 | — | — |
| 2005-04-26 | $18.96 | $25.53 | 430,350 | — | — |
| 2005-04-25 | $19.06 | $25.67 | 553,500 | — | — |
| 2005-04-22 | $18.52 | $24.94 | 308,400 | — | — |
| 2005-04-21 | $18.75 | $25.26 | 799,650 | — | — |
| 2005-04-20 | $17.57 | $23.66 | 284,850 | — | — |
| 2005-04-19 | $17.97 | $24.20 | 309,600 | — | — |
| 2005-04-18 | $17.81 | $23.98 | 369,900 | — | — |
| 2005-04-15 | $18.29 | $24.63 | 410,700 | — | — |
| 2005-04-14 | $18.57 | $25.00 | 361,500 | — | — |
| 2005-04-13 | $18.40 | $24.78 | 343,350 | — | — |
| 2005-04-12 | $18.45 | $24.85 | 286,950 | — | — |
| 2005-04-11 | $18.19 | $24.49 | 237,300 | — | — |
| 2005-04-08 | $18.50 | $24.92 | 301,800 | — | — |
| 2005-04-07 | $18.70 | $25.18 | 193,650 | — | — |
| 2005-04-06 | $18.20 | $24.51 | 292,500 | — | — |
| 2005-04-05 | $18.20 | $24.51 | 383,250 | — | — |
| 2005-04-04 | $18.17 | $24.47 | 343,650 | — | — |
| 2005-04-01 | $18.03 | $24.28 | 279,450 | — | — |
| 2005-03-31 | $18.10 | $24.38 | 356,850 | — | — |
| 2005-03-30 | $18.11 | $24.39 | 189,600 | — | — |
| 2005-03-29 | $17.71 | $23.85 | 291,450 | — | — |
| 2005-03-28 | $17.80 | $23.97 | 434,250 | — | — |
| 2005-03-24 | $17.73 | $23.87 | 203,850 | — | — |
| 2005-03-23 | $17.75 | $23.91 | 220,500 | — | — |
| 2005-03-22 | $17.68 | $23.81 | 350,100 | — | — |
| 2005-03-21 | $17.76 | $23.92 | 289,650 | — | — |
| 2005-03-18 | $17.88 | $24.08 | 451,200 | — | — |
| 2005-03-17 | $18.03 | $24.29 | 169,950 | — | — |
| 2005-03-16 | $17.97 | $24.21 | 244,950 | — | — |
| 2005-03-15 | $18.00 | $24.24 | 145,050 | — | — |
| 2005-03-14 | $18.23 | $24.56 | 231,600 | — | — |
| 2005-03-11 | $18.03 | $24.28 | 196,650 | — | — |
| 2005-03-10 | $18.13 | $24.30 | 465,450 | — | — |
| 2005-03-09 | $18.10 | $24.26 | 252,900 | — | — |
| 2005-03-08 | $18.25 | $24.47 | 261,150 | — | — |
| 2005-03-07 | $18.47 | $24.75 | 194,250 | — | — |
| 2005-03-04 | $18.64 | $24.98 | 203,250 | — | — |
| 2005-03-03 | $18.49 | $24.78 | 145,950 | — | — |
| 2005-03-02 | $18.54 | $24.85 | 249,000 | — | — |
| 2005-03-01 | $18.37 | $24.63 | 397,500 | — | — |
| 2005-02-28 | $18.61 | $24.94 | 289,200 | — | — |
| 2005-02-25 | $18.54 | $24.85 | 587,400 | — | — |
| 2005-02-24 | $18.21 | $24.40 | 399,600 | — | — |
| 2005-02-23 | $18.23 | $24.43 | 157,200 | — | — |
| 2005-02-22 | $18.21 | $24.40 | 240,000 | — | — |
| 2005-02-18 | $18.39 | $24.64 | 350,400 | — | — |
| 2005-02-17 | $18.17 | $24.35 | 402,750 | — | — |
| 2005-02-16 | $18.50 | $24.80 | 439,800 | — | — |
| 2005-02-15 | $18.68 | $25.04 | 168,000 | — | — |
| 2005-02-14 | $18.77 | $25.15 | 206,400 | — | — |
| 2005-02-11 | $18.99 | $25.46 | 209,250 | — | — |
| 2005-02-10 | $18.73 | $25.10 | 291,150 | — | — |
| 2005-02-09 | $18.97 | $25.42 | 239,700 | — | — |
| 2005-02-08 | $19.03 | $25.51 | 273,450 | — | — |
| 2005-02-07 | $19.06 | $25.55 | 215,250 | — | — |
| 2005-02-04 | $19.23 | $25.78 | 426,600 | — | — |
| 2005-02-03 | $18.83 | $25.23 | 511,050 | — | — |
| 2005-02-02 | $18.33 | $24.56 | 768,750 | — | — |
| 2005-02-01 | $19.32 | $25.90 | 381,000 | — | — |
| 2005-01-31 | $19.03 | $25.51 | 337,200 | — | — |
| 2005-01-28 | $18.47 | $24.75 | 313,650 | — | — |
| 2005-01-27 | $19.03 | $25.50 | 218,100 | — | — |
| 2005-01-26 | $18.84 | $25.25 | 529,950 | — | — |
| 2005-01-25 | $18.46 | $24.74 | 135,150 | — | — |
| 2005-01-24 | $18.35 | $24.60 | 284,400 | — | — |
| 2005-01-21 | $18.42 | $24.69 | 156,900 | — | — |
| 2005-01-20 | $18.47 | $24.75 | 260,400 | — | — |
| 2005-01-19 | $18.51 | $24.80 | 356,250 | — | — |
| 2005-01-18 | $18.75 | $25.13 | 350,700 | — | — |
| 2005-01-14 | $18.27 | $24.49 | 147,750 | — | — |
| 2005-01-13 | $18.00 | $24.13 | 215,550 | — | — |
| 2005-01-12 | $18.26 | $24.47 | 213,450 | — | — |
| 2005-01-11 | $18.26 | $24.47 | 176,550 | — | — |
| 2005-01-10 | $18.31 | $24.54 | 219,600 | — | — |
| 2005-01-07 | $17.99 | $24.11 | 209,100 | — | — |
| 2005-01-06 | $18.37 | $24.62 | 261,150 | — | — |
| 2005-01-05 | $18.24 | $24.45 | 320,700 | — | — |
| 2005-01-04 | $18.33 | $24.56 | 264,150 | — | — |
| 2005-01-03 | $18.83 | $25.23 | 409,950 | — | — |