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 | $13.96 | $15.69 | 9,500 | — | — |
| 2005-12-29 | $13.89 | $15.61 | 9,300 | — | — |
| 2005-12-28 | $13.76 | $15.47 | 7,000 | — | — |
| 2005-12-27 | $13.99 | $15.73 | 20,900 | — | — |
| 2005-12-23 | $14.05 | $15.79 | 5,100 | — | — |
| 2005-12-22 | $14.05 | $15.79 | 10,500 | — | — |
| 2005-12-21 | $14.05 | $15.79 | 8,200 | — | — |
| 2005-12-20 | $13.99 | $15.73 | 9,400 | — | — |
| 2005-12-19 | $13.75 | $15.46 | 10,300 | — | — |
| 2005-12-16 | $13.82 | $15.54 | 3,200 | — | — |
| 2005-12-15 | $13.80 | $15.51 | 4,800 | — | — |
| 2005-12-14 | $13.81 | $15.52 | 14,000 | — | — |
| 2005-12-13 | $13.85 | $15.57 | 33,100 | — | — |
| 2005-12-12 | $14.20 | $15.96 | 46,400 | — | — |
| 2005-12-09 | $14.70 | $16.53 | 5,000 | — | — |
| 2005-12-08 | $14.74 | $16.57 | 9,300 | — | — |
| 2005-12-07 | $14.61 | $16.42 | 13,100 | — | — |
| 2005-12-06 | $14.30 | $16.08 | 9,400 | — | — |
| 2005-12-05 | $14.37 | $16.15 | 4,800 | — | — |
| 2005-12-02 | $14.51 | $16.31 | 3,100 | — | — |
| 2005-12-01 | $14.80 | $16.64 | 11,300 | — | — |
| 2005-11-30 | $14.52 | $16.32 | 3,900 | — | — |
| 2005-11-29 | $14.35 | $16.13 | 5,300 | — | — |
| 2005-11-28 | $14.28 | $16.05 | 10,700 | — | — |
| 2005-11-25 | $14.50 | $16.30 | 7,200 | — | — |
| 2005-11-23 | $14.31 | $16.09 | 1,500 | — | — |
| 2005-11-22 | $14.47 | $16.27 | 9,400 | — | — |
| 2005-11-21 | $14.26 | $16.03 | 4,200 | — | — |
| 2005-11-18 | $14.45 | $16.24 | 6,700 | — | — |
| 2005-11-17 | $14.15 | $15.91 | 10,000 | — | — |
| 2005-11-16 | $14.19 | $15.95 | 1,700 | — | — |
| 2005-11-15 | $14.07 | $15.82 | 5,300 | — | — |
| 2005-11-14 | $14.00 | $15.74 | 11,000 | — | — |
| 2005-11-11 | $14.38 | $16.17 | 12,900 | — | — |
| 2005-11-10 | $14.20 | $15.96 | 7,800 | — | — |
| 2005-11-09 | $14.07 | $15.82 | 800 | — | — |
| 2005-11-08 | $13.95 | $15.68 | 8,600 | — | — |
| 2005-11-07 | $13.90 | $15.63 | 18,500 | — | — |
| 2005-11-04 | $13.90 | $15.63 | 7,500 | — | — |
| 2005-11-03 | $13.95 | $15.68 | 2,400 | — | — |
| 2005-11-02 | $13.87 | $15.59 | 10,600 | — | — |
| 2005-11-01 | $13.87 | $15.59 | 10,900 | — | — |
| 2005-10-31 | $13.88 | $15.60 | 7,700 | — | — |
| 2005-10-28 | $14.08 | $15.83 | 12,800 | — | — |
| 2005-10-27 | $13.95 | $15.68 | 13,400 | — | — |
| 2005-10-26 | $14.11 | $15.86 | 13,100 | — | — |
| 2005-10-25 | $14.29 | $16.06 | 36,300 | — | — |
| 2005-10-24 | $14.57 | $16.38 | 18,900 | — | — |
| 2005-10-21 | $15.41 | $17.32 | 7,300 | — | — |
| 2005-10-20 | $15.35 | $17.26 | 50,100 | — | — |
| 2005-10-19 | $16.00 | $17.99 | 22,500 | — | — |
| 2005-10-18 | $15.96 | $17.94 | 33,100 | — | — |
| 2005-10-17 | $14.98 | $16.84 | 13,300 | — | — |
| 2005-10-14 | $14.88 | $16.73 | 12,100 | — | — |
| 2005-10-13 | $14.42 | $16.21 | 13,300 | — | — |
| 2005-10-12 | $14.78 | $16.62 | 7,300 | — | — |
| 2005-10-11 | $14.85 | $16.69 | 11,300 | — | — |
| 2005-10-10 | $14.78 | $16.62 | 35,500 | — | — |
| 2005-10-07 | $14.40 | $16.19 | 19,700 | — | — |
| 2005-10-06 | $14.50 | $16.30 | 13,700 | — | — |
| 2005-10-05 | $14.25 | $16.02 | 8,800 | — | — |
| 2005-10-04 | $14.30 | $16.04 | 35,700 | — | — |
| 2005-10-03 | $13.61 | $15.27 | 17,700 | — | — |
| 2005-09-30 | $13.52 | $15.17 | 26,500 | — | — |
| 2005-09-29 | $13.35 | $14.98 | 19,500 | — | — |
| 2005-09-28 | $13.25 | $14.86 | 66,400 | — | — |
| 2005-09-27 | $14.00 | $15.71 | 4,800 | — | — |
| 2005-09-26 | $13.89 | $15.58 | 22,400 | — | — |
| 2005-09-23 | $13.85 | $15.54 | 25,800 | — | — |
| 2005-09-22 | $13.62 | $15.28 | 34,800 | — | — |
| 2005-09-21 | $13.35 | $14.98 | 115,200 | — | — |
| 2005-09-20 | $13.90 | $15.59 | 36,000 | — | — |
| 2005-09-19 | $13.89 | $15.58 | 46,700 | — | — |
| 2005-09-16 | $14.70 | $16.49 | 7,000 | — | — |
| 2005-09-15 | $14.82 | $16.63 | 8,600 | — | — |
| 2005-09-14 | $14.50 | $16.27 | 35,600 | — | — |
| 2005-09-13 | $14.99 | $16.82 | 14,200 | — | — |
| 2005-09-12 | $15.08 | $16.92 | 17,700 | — | — |
| 2005-09-09 | $15.00 | $16.83 | 24,700 | — | — |
| 2005-09-08 | $15.40 | $17.28 | 28,000 | — | — |
| 2005-09-07 | $15.12 | $16.96 | 41,400 | — | — |
| 2005-09-06 | $15.71 | $17.62 | 25,200 | — | — |
| 2005-09-02 | $16.51 | $18.52 | 24,000 | — | — |
| 2005-09-01 | $16.92 | $18.98 | 19,300 | — | — |
| 2005-08-31 | $16.45 | $18.45 | 19,400 | — | — |
| 2005-08-30 | $16.18 | $18.15 | 16,900 | — | — |
| 2005-08-29 | $15.71 | $17.62 | 18,900 | — | — |
| 2005-08-26 | $15.35 | $17.22 | 25,400 | — | — |
| 2005-08-25 | $15.18 | $17.03 | 44,100 | — | — |
| 2005-08-24 | $15.20 | $17.05 | 108,900 | — | — |
| 2005-08-23 | $15.47 | $17.35 | 32,900 | — | — |
| 2005-08-22 | $15.80 | $17.72 | 36,800 | — | — |
| 2005-08-19 | $16.36 | $18.35 | 29,500 | — | — |
| 2005-08-18 | $16.62 | $18.64 | 11,100 | — | — |
| 2005-08-17 | $16.36 | $18.35 | 27,600 | — | — |
| 2005-08-16 | $16.44 | $18.44 | 11,800 | — | — |
| 2005-08-15 | $16.94 | $19.00 | 22,600 | — | — |
| 2005-08-12 | $16.60 | $18.62 | 29,100 | — | — |
| 2005-08-11 | $16.65 | $18.68 | 32,100 | — | — |
| 2005-08-10 | $17.20 | $19.29 | 28,600 | — | — |
| 2005-08-09 | $17.40 | $19.52 | 31,300 | — | — |
| 2005-08-08 | $18.00 | $20.19 | 24,800 | — | — |
| 2005-08-05 | $17.95 | $20.14 | 10,700 | — | — |
| 2005-08-04 | $18.24 | $20.46 | 15,300 | — | — |
| 2005-08-03 | $18.11 | $20.32 | 13,500 | — | — |
| 2005-08-02 | $18.02 | $20.21 | 21,000 | — | — |
| 2005-08-01 | $17.90 | $20.08 | 34,200 | — | — |
| 2005-07-29 | $18.20 | $20.42 | 35,300 | — | — |
| 2005-07-28 | $18.98 | $21.29 | 18,000 | — | — |
| 2005-07-27 | $19.00 | $21.31 | 10,600 | — | — |
| 2005-07-26 | $18.83 | $21.12 | 23,000 | — | — |
| 2005-07-25 | $18.27 | $20.50 | 55,700 | — | — |
| 2005-07-22 | $18.98 | $21.29 | 28,200 | — | — |
| 2005-07-21 | $18.85 | $21.15 | 92,300 | — | — |
| 2005-07-20 | $20.40 | $22.88 | 25,500 | — | — |
| 2005-07-19 | $20.36 | $22.84 | 22,400 | — | — |
| 2005-07-18 | $20.10 | $22.55 | 33,500 | — | — |
| 2005-07-15 | $19.60 | $21.99 | 18,800 | — | — |
| 2005-07-14 | $19.50 | $21.88 | 32,200 | — | — |
| 2005-07-13 | $20.25 | $22.72 | 28,400 | — | — |
| 2005-07-12 | $20.75 | $23.28 | 65,400 | — | — |
| 2005-07-11 | $20.27 | $22.74 | 44,000 | — | — |
| 2005-07-08 | $20.15 | $22.60 | 32,100 | — | — |
| 2005-07-07 | $20.30 | $22.77 | 48,100 | — | — |
| 2005-07-06 | $19.28 | $21.63 | 55,000 | — | — |
| 2005-07-05 | $18.48 | $20.70 | 122,600 | — | — |
| 2005-07-01 | $17.40 | $19.49 | 131,100 | — | — |
| 2005-06-30 | $18.86 | $21.12 | 76,800 | — | — |
| 2005-06-29 | $19.80 | $22.18 | 45,500 | — | — |
| 2005-06-28 | $20.55 | $23.02 | 54,700 | — | — |
| 2005-06-27 | $20.24 | $22.67 | 61,700 | — | — |
| 2005-06-24 | $19.81 | $22.19 | 88,900 | — | — |
| 2005-06-23 | $20.30 | $22.74 | 172,200 | — | — |
| 2005-06-22 | $18.90 | $21.17 | 16,800 | — | — |
| 2005-06-21 | $19.39 | $21.72 | 13,400 | — | — |
| 2005-06-20 | $19.42 | $21.75 | 30,900 | — | — |
| 2005-06-17 | $18.98 | $21.26 | 32,900 | — | — |
| 2005-06-16 | $18.95 | $21.22 | 20,200 | — | — |
| 2005-06-15 | $18.46 | $20.67 | 12,300 | — | — |
| 2005-06-14 | $18.73 | $20.98 | 18,400 | — | — |
| 2005-06-13 | $18.69 | $20.93 | 25,800 | — | — |
| 2005-06-10 | $18.58 | $20.81 | 13,100 | — | — |
| 2005-06-09 | $18.65 | $20.89 | 22,400 | — | — |
| 2005-06-08 | $18.75 | $21.00 | 19,800 | — | — |
| 2005-06-07 | $18.69 | $20.93 | 50,500 | — | — |
| 2005-06-06 | $18.41 | $20.62 | 79,800 | — | — |
| 2005-06-03 | $17.05 | $19.10 | 16,000 | — | — |
| 2005-06-02 | $16.70 | $18.70 | 120,000 | — | — |
| 2005-06-01 | $16.70 | $18.70 | 47,400 | — | — |
| 2005-05-31 | $17.02 | $19.06 | 93,900 | — | — |
| 2005-05-27 | $18.18 | $20.36 | 13,700 | — | — |
| 2005-05-26 | $18.55 | $20.78 | 15,400 | — | — |
| 2005-05-25 | $18.26 | $20.45 | 47,200 | — | — |
| 2005-05-24 | $19.36 | $21.68 | 43,100 | — | — |
| 2005-05-23 | $19.15 | $21.45 | 64,100 | — | — |
| 2005-05-20 | $17.96 | $20.11 | 24,600 | — | — |
| 2005-05-19 | $18.80 | $21.06 | 26,400 | — | — |
| 2005-05-18 | $18.70 | $20.94 | 14,600 | — | — |
| 2005-05-17 | $18.32 | $20.52 | 15,100 | — | — |
| 2005-05-16 | $18.30 | $20.50 | 33,600 | — | — |
| 2005-05-13 | $18.05 | $20.22 | 9,100 | — | — |
| 2005-05-12 | $17.74 | $19.87 | 24,600 | — | — |
| 2005-05-11 | $18.59 | $20.82 | 35,100 | — | — |
| 2005-05-10 | $18.50 | $20.72 | 47,100 | — | — |
| 2005-05-09 | $17.78 | $19.91 | 78,500 | — | — |
| 2005-05-06 | $16.79 | $18.80 | 44,900 | — | — |
| 2005-05-05 | $17.49 | $19.59 | 26,900 | — | — |
| 2005-05-04 | $17.19 | $19.25 | 15,700 | — | — |
| 2005-05-03 | $16.99 | $19.03 | 24,400 | — | — |
| 2005-05-02 | $16.40 | $18.37 | 81,900 | — | — |
| 2005-04-29 | $15.84 | $17.74 | 26,600 | — | — |
| 2005-04-28 | $15.46 | $17.31 | 11,000 | — | — |
| 2005-04-27 | $15.65 | $17.53 | 31,500 | — | — |
| 2005-04-26 | $15.50 | $17.36 | 29,200 | — | — |
| 2005-04-25 | $15.74 | $17.63 | 48,200 | — | — |
| 2005-04-22 | $14.55 | $16.30 | 41,900 | — | — |
| 2005-04-21 | $14.35 | $16.07 | 22,300 | — | — |
| 2005-04-20 | $14.02 | $15.70 | 8,400 | — | — |
| 2005-04-19 | $14.00 | $15.68 | 13,900 | — | — |
| 2005-04-18 | $13.65 | $15.29 | 12,800 | — | — |
| 2005-04-15 | $14.30 | $16.02 | 12,800 | — | — |
| 2005-04-14 | $14.00 | $15.68 | 10,000 | — | — |
| 2005-04-13 | $14.27 | $15.98 | 15,400 | — | — |
| 2005-04-12 | $14.50 | $16.24 | 8,100 | — | — |
| 2005-04-11 | $14.24 | $15.95 | 46,000 | — | — |
| 2005-04-08 | $13.55 | $15.18 | 4,000 | — | — |
| 2005-04-07 | $13.40 | $15.01 | 29,900 | — | — |
| 2005-04-06 | $14.00 | $15.68 | 8,700 | — | — |
| 2005-04-05 | $14.29 | $15.98 | 13,400 | — | — |
| 2005-04-04 | $13.99 | $15.65 | 21,900 | — | — |
| 2005-04-01 | $13.85 | $15.49 | 7,900 | — | — |
| 2005-03-31 | $14.00 | $15.66 | 9,300 | — | — |
| 2005-03-30 | $14.07 | $15.74 | 49,000 | — | — |
| 2005-03-29 | $13.05 | $14.60 | 40,800 | — | — |
| 2005-03-28 | $12.85 | $14.37 | 31,400 | — | — |
| 2005-03-24 | $13.39 | $14.98 | 13,000 | — | — |
| 2005-03-23 | $13.29 | $14.86 | 28,000 | — | — |
| 2005-03-22 | $12.99 | $14.53 | 50,100 | — | — |
| 2005-03-21 | $13.53 | $15.13 | 72,800 | — | — |
| 2005-03-18 | $14.84 | $16.60 | 15,100 | — | — |
| 2005-03-17 | $14.89 | $16.65 | 28,800 | — | — |
| 2005-03-16 | $15.02 | $16.80 | 33,900 | — | — |
| 2005-03-15 | $15.69 | $17.55 | 47,800 | — | — |
| 2005-03-14 | $15.52 | $17.36 | 105,000 | — | — |
| 2005-03-11 | $16.25 | $18.17 | 115,700 | — | — |
| 2005-03-10 | $17.02 | $19.04 | 21,400 | — | — |
| 2005-03-09 | $18.27 | $20.43 | 15,500 | — | — |
| 2005-03-08 | $18.75 | $20.97 | 59,700 | — | — |
| 2005-03-07 | $18.65 | $20.86 | 66,800 | — | — |
| 2005-03-04 | $17.88 | $20.00 | 72,000 | — | — |
| 2005-03-03 | $17.25 | $19.29 | 43,100 | — | — |
| 2005-03-02 | $16.61 | $18.58 | 39,700 | — | — |
| 2005-03-01 | $16.98 | $18.99 | 45,600 | — | — |
| 2005-02-28 | $17.45 | $19.52 | 83,100 | — | — |
| 2005-02-25 | $16.89 | $18.89 | 28,300 | — | — |
| 2005-02-24 | $16.33 | $18.26 | 35,100 | — | — |
| 2005-02-23 | $16.68 | $18.66 | 39,100 | — | — |
| 2005-02-22 | $16.09 | $18.00 | 36,500 | — | — |
| 2005-02-18 | $16.83 | $18.82 | 24,700 | — | — |
| 2005-02-17 | $17.11 | $19.14 | 16,200 | — | — |
| 2005-02-16 | $17.50 | $19.57 | 21,600 | — | — |
| 2005-02-15 | $17.65 | $19.74 | 53,600 | — | — |
| 2005-02-14 | $17.39 | $19.45 | 80,800 | — | — |
| 2005-02-11 | $16.32 | $18.25 | 94,000 | — | — |
| 2005-02-10 | $17.25 | $19.29 | 91,800 | — | — |
| 2005-02-09 | $18.80 | $21.03 | 60,200 | — | — |
| 2005-02-08 | $19.00 | $21.25 | 69,400 | — | — |
| 2005-02-07 | $18.91 | $21.15 | 177,800 | — | — |
| 2005-02-04 | $17.75 | $19.85 | 24,800 | — | — |
| 2005-02-03 | $17.25 | $19.29 | 13,500 | — | — |
| 2005-02-02 | $16.90 | $18.90 | 24,300 | — | — |
| 2005-02-01 | $17.25 | $19.29 | 28,900 | — | — |
| 2005-01-31 | $17.10 | $19.12 | 19,100 | — | — |
| 2005-01-28 | $17.16 | $19.19 | 25,700 | — | — |
| 2005-01-27 | $17.00 | $19.01 | 32,500 | — | — |
| 2005-01-26 | $16.55 | $18.51 | 12,700 | — | — |
| 2005-01-25 | $16.29 | $18.22 | 17,700 | — | — |
| 2005-01-24 | $16.12 | $18.03 | 12,400 | — | — |
| 2005-01-21 | $16.44 | $18.39 | 15,500 | — | — |
| 2005-01-20 | $16.16 | $18.07 | 6,000 | — | — |
| 2005-01-19 | $16.15 | $18.06 | 16,900 | — | — |
| 2005-01-18 | $16.61 | $18.58 | 27,800 | — | — |
| 2005-01-14 | $16.62 | $18.59 | 34,500 | — | — |
| 2005-01-13 | $15.90 | $17.78 | 23,000 | — | — |
| 2005-01-12 | $15.90 | $17.78 | 24,200 | — | — |
| 2005-01-11 | $15.99 | $17.88 | 52,900 | — | — |
| 2005-01-10 | $16.08 | $17.98 | 152,400 | — | — |
| 2005-01-07 | $14.22 | $15.90 | 18,500 | — | — |
| 2005-01-06 | $13.73 | $15.36 | 18,000 | — | — |
| 2005-01-05 | $13.53 | $15.11 | 31,000 | — | — |
| 2005-01-04 | $13.42 | $14.99 | 50,200 | — | — |
| 2005-01-03 | $14.40 | $16.08 | 123,400 | — | — |