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 | $18.22 | $22.46 | 96,200 | — | — |
| 2005-12-29 | $18.59 | $22.92 | 126,200 | — | — |
| 2005-12-28 | $18.28 | $22.53 | 102,300 | — | — |
| 2005-12-27 | $18.40 | $22.68 | 158,200 | — | — |
| 2005-12-23 | $18.45 | $22.74 | 40,800 | — | — |
| 2005-12-22 | $18.33 | $22.59 | 40,500 | — | — |
| 2005-12-21 | $17.91 | $22.08 | 185,700 | — | — |
| 2005-12-20 | $18.70 | $23.05 | 128,600 | — | — |
| 2005-12-19 | $18.05 | $22.25 | 119,100 | — | — |
| 2005-12-16 | $17.87 | $22.03 | 250,100 | — | — |
| 2005-12-15 | $18.38 | $22.66 | 118,400 | — | — |
| 2005-12-14 | $18.77 | $23.14 | 98,300 | — | — |
| 2005-12-13 | $18.85 | $23.24 | 76,600 | — | — |
| 2005-12-12 | $18.87 | $23.26 | 119,300 | — | — |
| 2005-12-09 | $18.91 | $23.31 | 100,000 | — | — |
| 2005-12-08 | $18.94 | $23.35 | 128,400 | — | — |
| 2005-12-07 | $18.72 | $23.08 | 92,700 | — | — |
| 2005-12-06 | $19.02 | $23.45 | 109,000 | — | — |
| 2005-12-05 | $18.74 | $23.10 | 90,100 | — | — |
| 2005-12-02 | $18.80 | $23.17 | 80,600 | — | — |
| 2005-12-01 | $19.13 | $23.58 | 156,000 | — | — |
| 2005-11-30 | $19.05 | $23.48 | 162,600 | — | — |
| 2005-11-29 | $17.59 | $21.68 | 41,700 | — | — |
| 2005-11-28 | $17.72 | $21.84 | 118,900 | — | — |
| 2005-11-25 | $18.18 | $22.41 | 11,600 | — | — |
| 2005-11-23 | $17.85 | $22.00 | 159,500 | — | — |
| 2005-11-22 | $18.50 | $22.80 | 81,300 | — | — |
| 2005-11-21 | $18.41 | $22.69 | 100,000 | — | — |
| 2005-11-18 | $17.71 | $21.83 | 119,000 | — | — |
| 2005-11-17 | $17.99 | $22.18 | 102,800 | — | — |
| 2005-11-16 | $17.39 | $21.44 | 137,800 | — | — |
| 2005-11-15 | $17.21 | $21.21 | 168,500 | — | — |
| 2005-11-14 | $17.94 | $22.11 | 219,900 | — | — |
| 2005-11-11 | $17.83 | $21.98 | 153,700 | — | — |
| 2005-11-10 | $18.01 | $22.20 | 297,400 | — | — |
| 2005-11-09 | $17.36 | $21.40 | 356,000 | — | — |
| 2005-11-08 | $16.91 | $20.84 | 687,100 | — | — |
| 2005-11-07 | $15.80 | $19.48 | 209,600 | — | — |
| 2005-11-04 | $15.63 | $19.27 | 89,900 | — | — |
| 2005-11-03 | $15.55 | $19.17 | 104,700 | — | — |
| 2005-11-02 | $15.78 | $19.45 | 91,500 | — | — |
| 2005-11-01 | $15.16 | $18.69 | 102,000 | — | — |
| 2005-10-31 | $14.94 | $18.42 | 187,300 | — | — |
| 2005-10-28 | $15.25 | $18.80 | 134,100 | — | — |
| 2005-10-27 | $14.86 | $18.32 | 169,300 | — | — |
| 2005-10-26 | $15.43 | $19.02 | 122,400 | — | — |
| 2005-10-25 | $15.91 | $19.61 | 93,200 | — | — |
| 2005-10-24 | $16.23 | $20.01 | 177,400 | — | — |
| 2005-10-21 | $15.87 | $19.56 | 113,100 | — | — |
| 2005-10-20 | $15.94 | $19.65 | 74,300 | — | — |
| 2005-10-19 | $16.32 | $20.12 | 160,300 | — | — |
| 2005-10-18 | $16.05 | $19.78 | 105,200 | — | — |
| 2005-10-17 | $16.27 | $20.06 | 78,100 | — | — |
| 2005-10-14 | $16.42 | $20.24 | 169,400 | — | — |
| 2005-10-13 | $16.48 | $20.31 | 133,700 | — | — |
| 2005-10-12 | $16.05 | $19.78 | 508,800 | — | — |
| 2005-10-11 | $16.13 | $19.85 | 260,600 | — | — |
| 2005-10-10 | $16.09 | $19.80 | 133,900 | — | — |
| 2005-10-07 | $16.09 | $19.80 | 206,900 | — | — |
| 2005-10-06 | $15.74 | $19.37 | 127,100 | — | — |
| 2005-10-05 | $16.09 | $19.80 | 138,100 | — | — |
| 2005-10-04 | $16.52 | $20.33 | 141,500 | — | — |
| 2005-10-03 | $16.79 | $20.66 | 81,700 | — | — |
| 2005-09-30 | $16.84 | $20.72 | 56,700 | — | — |
| 2005-09-29 | $16.85 | $20.73 | 87,900 | — | — |
| 2005-09-28 | $16.27 | $20.02 | 96,200 | — | — |
| 2005-09-27 | $16.70 | $20.55 | 101,800 | — | — |
| 2005-09-26 | $17.03 | $20.95 | 81,100 | — | — |
| 2005-09-23 | $16.90 | $20.79 | 157,100 | — | — |
| 2005-09-22 | $16.66 | $20.50 | 97,500 | — | — |
| 2005-09-21 | $16.70 | $20.55 | 105,300 | — | — |
| 2005-09-20 | $17.41 | $21.42 | 122,600 | — | — |
| 2005-09-19 | $16.98 | $20.89 | 202,100 | — | — |
| 2005-09-16 | $17.75 | $21.84 | 383,800 | — | — |
| 2005-09-15 | $17.78 | $21.88 | 210,400 | — | — |
| 2005-09-14 | $18.40 | $22.64 | 182,300 | — | — |
| 2005-09-13 | $18.85 | $23.19 | 123,000 | — | — |
| 2005-09-12 | $18.96 | $23.33 | 130,900 | — | — |
| 2005-09-09 | $18.77 | $23.09 | 83,500 | — | — |
| 2005-09-08 | $18.27 | $22.48 | 109,800 | — | — |
| 2005-09-07 | $18.84 | $23.18 | 78,000 | — | — |
| 2005-09-06 | $18.80 | $23.13 | 311,500 | — | — |
| 2005-09-02 | $18.77 | $23.09 | 205,100 | — | — |
| 2005-09-01 | $18.60 | $22.88 | 167,800 | — | — |
| 2005-08-31 | $17.95 | $22.09 | 144,500 | — | — |
| 2005-08-30 | $17.88 | $22.00 | 183,300 | — | — |
| 2005-08-29 | $18.15 | $22.33 | 129,000 | — | — |
| 2005-08-26 | $17.67 | $21.74 | 116,300 | — | — |
| 2005-08-25 | $18.18 | $22.37 | 76,500 | — | — |
| 2005-08-24 | $17.93 | $22.06 | 136,000 | — | — |
| 2005-08-23 | $17.71 | $21.79 | 74,900 | — | — |
| 2005-08-22 | $17.82 | $21.93 | 127,900 | — | — |
| 2005-08-19 | $17.52 | $21.56 | 121,300 | — | — |
| 2005-08-18 | $17.52 | $21.56 | 120,400 | — | — |
| 2005-08-17 | $17.75 | $21.84 | 99,500 | — | — |
| 2005-08-16 | $17.73 | $21.81 | 140,800 | — | — |
| 2005-08-15 | $18.09 | $22.26 | 237,600 | — | — |
| 2005-08-12 | $17.50 | $21.53 | 139,800 | — | — |
| 2005-08-11 | $18.18 | $22.37 | 130,200 | — | — |
| 2005-08-10 | $17.71 | $21.79 | 162,100 | — | — |
| 2005-08-09 | $17.85 | $21.96 | 243,900 | — | — |
| 2005-08-08 | $18.27 | $22.48 | 148,800 | — | — |
| 2005-08-05 | $18.22 | $22.42 | 189,600 | — | — |
| 2005-08-04 | $18.90 | $23.25 | 317,700 | — | — |
| 2005-08-03 | $19.22 | $23.65 | 216,800 | — | — |
| 2005-08-02 | $19.27 | $23.71 | 308,900 | — | — |
| 2005-08-01 | $18.95 | $23.32 | 220,800 | — | — |
| 2005-07-29 | $19.34 | $23.80 | 221,300 | — | — |
| 2005-07-28 | $19.01 | $23.39 | 136,100 | — | — |
| 2005-07-27 | $18.65 | $22.95 | 105,400 | — | — |
| 2005-07-26 | $18.45 | $22.70 | 186,300 | — | — |
| 2005-07-25 | $18.01 | $22.16 | 149,700 | — | — |
| 2005-07-22 | $18.50 | $22.76 | 176,900 | — | — |
| 2005-07-21 | $17.95 | $22.09 | 66,200 | — | — |
| 2005-07-20 | $18.29 | $22.50 | 106,800 | — | — |
| 2005-07-19 | $18.30 | $22.52 | 185,300 | — | — |
| 2005-07-18 | $17.81 | $21.91 | 75,900 | — | — |
| 2005-07-15 | $18.48 | $22.74 | 135,100 | — | — |
| 2005-07-14 | $18.43 | $22.68 | 193,400 | — | — |
| 2005-07-13 | $18.11 | $22.28 | 97,700 | — | — |
| 2005-07-12 | $17.90 | $22.02 | 241,600 | — | — |
| 2005-07-11 | $17.22 | $21.15 | 165,900 | — | — |
| 2005-07-08 | $17.13 | $21.04 | 269,400 | — | — |
| 2005-07-07 | $16.72 | $20.54 | 251,300 | — | — |
| 2005-07-06 | $16.89 | $20.74 | 383,200 | — | — |
| 2005-07-05 | $16.49 | $20.25 | 149,200 | — | — |
| 2005-07-01 | $15.72 | $19.31 | 87,500 | — | — |
| 2005-06-30 | $15.70 | $19.28 | 212,600 | — | — |
| 2005-06-29 | $15.86 | $19.48 | 269,400 | — | — |
| 2005-06-28 | $15.86 | $19.48 | 417,700 | — | — |
| 2005-06-27 | $15.86 | $19.48 | 174,500 | — | — |
| 2005-06-24 | $16.03 | $19.69 | 220,200 | — | — |
| 2005-06-23 | $16.37 | $20.11 | 157,000 | — | — |
| 2005-06-22 | $16.09 | $19.76 | 220,100 | — | — |
| 2005-06-21 | $16.40 | $20.14 | 261,000 | — | — |
| 2005-06-20 | $16.09 | $19.76 | 194,600 | — | — |
| 2005-06-17 | $16.07 | $19.74 | 307,300 | — | — |
| 2005-06-16 | $16.14 | $19.82 | 235,500 | — | — |
| 2005-06-15 | $16.60 | $20.39 | 170,800 | — | — |
| 2005-06-14 | $16.31 | $20.03 | 602,400 | — | — |
| 2005-06-13 | $16.13 | $19.81 | 172,500 | — | — |
| 2005-06-10 | $16.09 | $19.76 | 90,600 | — | — |
| 2005-06-09 | $16.16 | $19.85 | 174,800 | — | — |
| 2005-06-08 | $16.00 | $19.65 | 98,500 | — | — |
| 2005-06-07 | $15.90 | $19.53 | 120,000 | — | — |
| 2005-06-06 | $15.94 | $19.58 | 279,200 | — | — |
| 2005-06-03 | $15.87 | $19.49 | 385,400 | — | — |
| 2005-06-02 | $16.05 | $19.71 | 119,900 | — | — |
| 2005-06-01 | $16.14 | $19.82 | 263,700 | — | — |
| 2005-05-31 | $15.38 | $18.89 | 357,600 | — | — |
| 2005-05-27 | $15.64 | $19.21 | 124,500 | — | — |
| 2005-05-26 | $15.56 | $19.11 | 127,100 | — | — |
| 2005-05-25 | $15.20 | $18.67 | 142,500 | — | — |
| 2005-05-24 | $15.50 | $19.04 | 138,200 | — | — |
| 2005-05-23 | $15.55 | $19.10 | 513,900 | — | — |
| 2005-05-20 | $15.03 | $18.46 | 500,300 | — | — |
| 2005-05-19 | $15.20 | $18.67 | 320,900 | — | — |
| 2005-05-18 | $15.29 | $18.78 | 220,800 | — | — |
| 2005-05-17 | $14.99 | $18.41 | 457,400 | — | — |
| 2005-05-16 | $15.07 | $18.51 | 699,100 | — | — |
| 2005-05-13 | $14.19 | $17.43 | 196,200 | — | — |
| 2005-05-12 | $14.17 | $17.40 | 357,100 | — | — |
| 2005-05-11 | $13.28 | $16.31 | 297,100 | — | — |
| 2005-05-10 | $13.89 | $17.06 | 268,100 | — | — |
| 2005-05-09 | $14.00 | $17.20 | 204,500 | — | — |
| 2005-05-06 | $13.89 | $17.06 | 283,700 | — | — |
| 2005-05-05 | $14.04 | $17.24 | 229,300 | — | — |
| 2005-05-04 | $14.11 | $17.33 | 344,100 | — | — |
| 2005-05-03 | $13.69 | $16.81 | 334,500 | — | — |
| 2005-05-02 | $13.48 | $16.56 | 314,800 | — | — |
| 2005-04-29 | $13.22 | $16.24 | 395,000 | — | — |
| 2005-04-28 | $13.57 | $16.67 | 267,600 | — | — |
| 2005-04-27 | $13.88 | $17.05 | 366,700 | — | — |
| 2005-04-26 | $14.14 | $17.37 | 507,100 | — | — |
| 2005-04-25 | $14.33 | $17.60 | 521,600 | — | — |
| 2005-04-22 | $14.05 | $17.26 | 985,100 | — | — |
| 2005-04-21 | $14.57 | $17.90 | 2,509,800 | — | — |
| 2005-04-20 | $17.96 | $22.06 | 183,200 | — | — |
| 2005-04-19 | $18.43 | $22.64 | 639,200 | — | — |
| 2005-04-18 | $17.66 | $21.69 | 415,900 | — | — |
| 2005-04-15 | $17.13 | $21.04 | 810,300 | — | — |
| 2005-04-14 | $18.97 | $23.26 | 212,800 | — | — |
| 2005-04-13 | $19.75 | $24.22 | 112,600 | — | — |
| 2005-04-12 | $19.98 | $24.50 | 183,200 | — | — |
| 2005-04-11 | $19.38 | $23.77 | 250,600 | — | — |
| 2005-04-08 | $19.70 | $24.16 | 83,800 | — | — |
| 2005-04-07 | $19.98 | $24.50 | 90,700 | — | — |
| 2005-04-06 | $19.76 | $24.23 | 202,600 | — | — |
| 2005-04-05 | $19.67 | $24.12 | 185,300 | — | — |
| 2005-04-04 | $19.56 | $23.99 | 185,100 | — | — |
| 2005-04-01 | $19.32 | $23.69 | 150,800 | — | — |
| 2005-03-31 | $19.66 | $24.11 | 157,500 | — | — |
| 2005-03-30 | $19.61 | $24.05 | 125,700 | — | — |
| 2005-03-29 | $19.50 | $23.91 | 170,100 | — | — |
| 2005-03-28 | $19.59 | $24.02 | 224,700 | — | — |
| 2005-03-24 | $19.74 | $24.21 | 90,400 | — | — |
| 2005-03-23 | $19.94 | $24.45 | 181,100 | — | — |
| 2005-03-22 | $19.85 | $24.34 | 132,100 | — | — |
| 2005-03-21 | $20.00 | $24.53 | 128,600 | — | — |
| 2005-03-18 | $19.95 | $24.46 | 302,800 | — | — |
| 2005-03-17 | $20.05 | $24.59 | 194,300 | — | — |
| 2005-03-16 | $19.65 | $24.10 | 199,200 | — | — |
| 2005-03-15 | $19.48 | $23.89 | 174,000 | — | — |
| 2005-03-14 | $19.81 | $24.29 | 263,100 | — | — |
| 2005-03-11 | $19.46 | $23.86 | 129,500 | — | — |
| 2005-03-10 | $19.44 | $23.84 | 184,000 | — | — |
| 2005-03-09 | $19.50 | $23.91 | 253,200 | — | — |
| 2005-03-08 | $19.69 | $24.15 | 255,200 | — | — |
| 2005-03-07 | $19.95 | $24.46 | 286,500 | — | — |
| 2005-03-04 | $19.83 | $24.32 | 196,800 | — | — |
| 2005-03-03 | $19.57 | $24.00 | 381,200 | — | — |
| 2005-03-02 | $19.11 | $23.43 | 447,600 | — | — |
| 2005-03-01 | $19.17 | $23.51 | 437,400 | — | — |
| 2005-02-28 | $18.86 | $23.13 | 398,200 | — | — |
| 2005-02-25 | $19.03 | $23.34 | 154,200 | — | — |
| 2005-02-24 | $18.67 | $22.89 | 429,100 | — | — |
| 2005-02-23 | $18.85 | $23.12 | 508,400 | — | — |
| 2005-02-22 | $18.73 | $22.97 | 400,800 | — | — |
| 2005-02-18 | $18.69 | $22.92 | 350,600 | — | — |
| 2005-02-17 | $18.67 | $22.89 | 540,700 | — | — |
| 2005-02-16 | $18.30 | $22.44 | 378,600 | — | — |
| 2005-02-15 | $17.20 | $21.09 | 272,700 | — | — |
| 2005-02-14 | $17.25 | $21.15 | 256,200 | — | — |
| 2005-02-11 | $17.17 | $21.06 | 145,200 | — | — |
| 2005-02-10 | $17.20 | $21.09 | 171,000 | — | — |
| 2005-02-09 | $17.06 | $20.92 | 339,000 | — | — |
| 2005-02-08 | $17.54 | $21.51 | 121,700 | — | — |
| 2005-02-07 | $17.53 | $21.50 | 80,200 | — | — |
| 2005-02-04 | $17.29 | $21.20 | 86,400 | — | — |
| 2005-02-03 | $17.32 | $21.24 | 115,600 | — | — |
| 2005-02-02 | $17.09 | $20.96 | 149,400 | — | — |
| 2005-02-01 | $17.37 | $21.30 | 195,900 | — | — |
| 2005-01-31 | $16.86 | $20.68 | 108,100 | — | — |
| 2005-01-28 | $16.52 | $20.26 | 130,800 | — | — |
| 2005-01-27 | $16.65 | $20.42 | 107,200 | — | — |
| 2005-01-26 | $16.27 | $19.95 | 121,100 | — | — |
| 2005-01-25 | $15.94 | $19.55 | 79,000 | — | — |
| 2005-01-24 | $15.97 | $19.58 | 111,900 | — | — |
| 2005-01-21 | $16.31 | $20.00 | 117,200 | — | — |
| 2005-01-20 | $16.47 | $20.20 | 97,600 | — | — |
| 2005-01-19 | $16.34 | $20.04 | 105,800 | — | — |
| 2005-01-18 | $16.94 | $20.77 | 148,100 | — | — |
| 2005-01-14 | $16.54 | $20.28 | 120,000 | — | — |
| 2005-01-13 | $16.18 | $19.84 | 93,700 | — | — |
| 2005-01-12 | $16.39 | $20.10 | 104,700 | — | — |
| 2005-01-11 | $16.46 | $20.15 | 108,800 | — | — |
| 2005-01-10 | $16.55 | $20.26 | 97,100 | — | — |
| 2005-01-07 | $16.55 | $20.26 | 199,900 | — | — |
| 2005-01-06 | $16.79 | $20.55 | 174,500 | — | — |
| 2005-01-05 | $16.76 | $20.52 | 344,700 | — | — |
| 2005-01-04 | $16.25 | $19.89 | 236,600 | — | — |
| 2005-01-03 | $16.88 | $20.66 | 221,100 | — | — |