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 | $23.95 | $36.98 | 283,400 | — | — |
| 2005-12-29 | $23.83 | $36.80 | 300,500 | — | — |
| 2005-12-28 | $24.14 | $37.28 | 317,300 | — | — |
| 2005-12-27 | $24.51 | $37.85 | 698,200 | — | — |
| 2005-12-23 | $23.54 | $36.35 | 328,400 | — | — |
| 2005-12-22 | $23.48 | $36.26 | 689,700 | — | — |
| 2005-12-21 | $22.75 | $35.13 | 498,100 | — | — |
| 2005-12-20 | $22.21 | $34.30 | 454,500 | — | — |
| 2005-12-19 | $22.25 | $34.36 | 584,700 | — | — |
| 2005-12-16 | $21.75 | $33.59 | 451,600 | — | — |
| 2005-12-15 | $21.72 | $33.54 | 369,700 | — | — |
| 2005-12-14 | $22.41 | $34.60 | 311,300 | — | — |
| 2005-12-13 | $22.08 | $34.09 | 503,200 | — | — |
| 2005-12-12 | $21.48 | $33.17 | 243,500 | — | — |
| 2005-12-09 | $21.24 | $32.80 | 329,500 | — | — |
| 2005-12-08 | $20.50 | $31.65 | 242,800 | — | — |
| 2005-12-07 | $20.71 | $31.98 | 212,900 | — | — |
| 2005-12-06 | $20.81 | $32.13 | 414,900 | — | — |
| 2005-12-05 | $20.74 | $32.03 | 252,500 | — | — |
| 2005-12-02 | $20.52 | $31.69 | 292,600 | — | — |
| 2005-12-01 | $20.72 | $31.99 | 253,500 | — | — |
| 2005-11-30 | $20.94 | $32.33 | 421,800 | — | — |
| 2005-11-29 | $20.28 | $31.32 | 393,300 | — | — |
| 2005-11-28 | $19.97 | $30.84 | 477,700 | — | — |
| 2005-11-25 | $20.01 | $30.90 | 229,000 | — | — |
| 2005-11-23 | $20.01 | $30.90 | 366,600 | — | — |
| 2005-11-22 | $19.80 | $30.57 | 684,700 | — | — |
| 2005-11-21 | $19.51 | $30.13 | 473,500 | — | — |
| 2005-11-18 | $18.32 | $28.29 | 376,000 | — | — |
| 2005-11-17 | $17.89 | $27.62 | 411,600 | — | — |
| 2005-11-16 | $16.76 | $25.88 | 243,400 | — | — |
| 2005-11-15 | $16.86 | $26.03 | 415,400 | — | — |
| 2005-11-14 | $16.11 | $24.88 | 259,300 | — | — |
| 2005-11-11 | $15.55 | $24.01 | 103,100 | — | — |
| 2005-11-10 | $15.85 | $24.47 | 219,400 | — | — |
| 2005-11-09 | $15.66 | $24.18 | 210,100 | — | — |
| 2005-11-08 | $15.93 | $24.60 | 206,800 | — | — |
| 2005-11-07 | $15.75 | $24.32 | 317,700 | — | — |
| 2005-11-04 | $15.90 | $24.55 | 113,300 | — | — |
| 2005-11-03 | $15.80 | $24.40 | 257,700 | — | — |
| 2005-11-02 | $16.01 | $24.72 | 227,400 | — | — |
| 2005-11-01 | $15.18 | $23.44 | 143,400 | — | — |
| 2005-10-31 | $15.93 | $24.60 | 240,800 | — | — |
| 2005-10-28 | $15.38 | $23.75 | 244,200 | — | — |
| 2005-10-27 | $15.10 | $23.32 | 541,700 | — | — |
| 2005-10-26 | $15.50 | $23.93 | 334,400 | — | — |
| 2005-10-25 | $15.63 | $24.13 | 403,000 | — | — |
| 2005-10-24 | $15.66 | $24.18 | 261,000 | — | — |
| 2005-10-21 | $15.42 | $23.81 | 175,800 | — | — |
| 2005-10-20 | $15.76 | $24.34 | 188,300 | — | — |
| 2005-10-19 | $16.00 | $24.71 | 257,500 | — | — |
| 2005-10-18 | $15.98 | $24.68 | 351,500 | — | — |
| 2005-10-17 | $16.88 | $26.07 | 151,900 | — | — |
| 2005-10-14 | $16.97 | $26.20 | 149,600 | — | — |
| 2005-10-13 | $16.66 | $25.73 | 332,600 | — | — |
| 2005-10-12 | $15.95 | $24.63 | 329,500 | — | — |
| 2005-10-11 | $16.09 | $24.85 | 303,000 | — | — |
| 2005-10-10 | $16.65 | $25.71 | 181,300 | — | — |
| 2005-10-07 | $17.21 | $26.57 | 160,100 | — | — |
| 2005-10-06 | $17.69 | $27.32 | 150,200 | — | — |
| 2005-10-05 | $17.47 | $26.98 | 218,000 | — | — |
| 2005-10-04 | $18.03 | $27.84 | 338,000 | — | — |
| 2005-10-03 | $18.09 | $27.93 | 323,400 | — | — |
| 2005-09-30 | $17.18 | $26.53 | 109,000 | — | — |
| 2005-09-29 | $17.14 | $26.47 | 173,100 | — | — |
| 2005-09-28 | $16.87 | $26.05 | 179,200 | — | — |
| 2005-09-27 | $17.12 | $26.44 | 193,600 | — | — |
| 2005-09-26 | $16.58 | $25.60 | 188,400 | — | — |
| 2005-09-23 | $17.22 | $26.59 | 284,200 | — | — |
| 2005-09-22 | $16.75 | $25.86 | 363,400 | — | — |
| 2005-09-21 | $16.06 | $24.80 | 388,000 | — | — |
| 2005-09-20 | $16.92 | $26.13 | 262,900 | — | — |
| 2005-09-19 | $17.02 | $26.28 | 205,300 | — | — |
| 2005-09-16 | $17.82 | $27.52 | 229,500 | — | — |
| 2005-09-15 | $17.75 | $27.41 | 108,900 | — | — |
| 2005-09-14 | $17.85 | $27.56 | 204,200 | — | — |
| 2005-09-13 | $18.00 | $27.79 | 184,000 | — | — |
| 2005-09-12 | $17.89 | $27.62 | 135,000 | — | — |
| 2005-09-09 | $17.64 | $27.24 | 174,100 | — | — |
| 2005-09-08 | $17.30 | $26.71 | 258,800 | — | — |
| 2005-09-07 | $17.69 | $27.32 | 200,300 | — | — |
| 2005-09-06 | $17.94 | $27.70 | 158,400 | — | — |
| 2005-09-02 | $17.53 | $27.07 | 109,700 | — | — |
| 2005-09-01 | $17.79 | $27.47 | 155,400 | — | — |
| 2005-08-31 | $17.60 | $27.18 | 274,900 | — | — |
| 2005-08-30 | $17.35 | $26.79 | 219,800 | — | — |
| 2005-08-29 | $17.40 | $26.87 | 178,600 | — | — |
| 2005-08-26 | $17.52 | $27.05 | 357,800 | — | — |
| 2005-08-25 | $17.73 | $27.38 | 410,700 | — | — |
| 2005-08-24 | $17.35 | $26.79 | 224,900 | — | — |
| 2005-08-23 | $17.37 | $26.82 | 216,600 | — | — |
| 2005-08-22 | $17.07 | $26.36 | 101,500 | — | — |
| 2005-08-19 | $16.86 | $26.03 | 111,400 | — | — |
| 2005-08-18 | $16.77 | $25.90 | 194,500 | — | — |
| 2005-08-17 | $16.85 | $26.02 | 265,200 | — | — |
| 2005-08-16 | $16.62 | $25.66 | 299,800 | — | — |
| 2005-08-15 | $16.82 | $25.97 | 192,800 | — | — |
| 2005-08-12 | $16.85 | $26.02 | 132,700 | — | — |
| 2005-08-11 | $17.03 | $26.30 | 164,200 | — | — |
| 2005-08-10 | $17.05 | $26.33 | 162,600 | — | — |
| 2005-08-09 | $17.10 | $26.40 | 175,500 | — | — |
| 2005-08-08 | $17.10 | $26.40 | 188,700 | — | — |
| 2005-08-05 | $16.68 | $25.76 | 237,400 | — | — |
| 2005-08-04 | $17.00 | $26.25 | 189,800 | — | — |
| 2005-08-03 | $17.52 | $27.05 | 184,200 | — | — |
| 2005-08-02 | $17.86 | $27.58 | 304,300 | — | — |
| 2005-08-01 | $17.61 | $27.19 | 212,800 | — | — |
| 2005-07-29 | $17.97 | $27.75 | 247,600 | — | — |
| 2005-07-28 | $17.93 | $27.69 | 391,100 | — | — |
| 2005-07-27 | $17.83 | $27.53 | 283,800 | — | — |
| 2005-07-26 | $17.66 | $27.27 | 271,100 | — | — |
| 2005-07-25 | $17.50 | $27.02 | 237,400 | — | — |
| 2005-07-22 | $17.50 | $27.02 | 595,700 | — | — |
| 2005-07-21 | $17.54 | $27.08 | 768,100 | — | — |
| 2005-07-20 | $16.80 | $25.94 | 651,400 | — | — |
| 2005-07-19 | $16.36 | $25.26 | 318,200 | — | — |
| 2005-07-18 | $16.22 | $25.05 | 181,100 | — | — |
| 2005-07-15 | $16.48 | $25.45 | 307,600 | — | — |
| 2005-07-14 | $16.65 | $25.71 | 422,900 | — | — |
| 2005-07-13 | $16.26 | $25.11 | 772,900 | — | — |
| 2005-07-12 | $16.30 | $25.17 | 302,100 | — | — |
| 2005-07-11 | $16.51 | $25.49 | 276,600 | — | — |
| 2005-07-08 | $16.00 | $24.71 | 413,800 | — | — |
| 2005-07-07 | $15.23 | $23.52 | 267,900 | — | — |
| 2005-07-06 | $15.70 | $24.24 | 142,800 | — | — |
| 2005-07-05 | $15.86 | $24.49 | 82,300 | — | — |
| 2005-07-01 | $15.57 | $24.04 | 53,500 | — | — |
| 2005-06-30 | $15.71 | $24.26 | 78,200 | — | — |
| 2005-06-29 | $15.99 | $24.69 | 173,300 | — | — |
| 2005-06-28 | $15.88 | $24.52 | 306,600 | — | — |
| 2005-06-27 | $14.99 | $23.15 | 168,800 | — | — |
| 2005-06-24 | $14.94 | $23.07 | 333,900 | — | — |
| 2005-06-23 | $15.00 | $23.16 | 223,500 | — | — |
| 2005-06-22 | $16.16 | $24.95 | 250,400 | — | — |
| 2005-06-21 | $16.13 | $24.91 | 87,900 | — | — |
| 2005-06-20 | $15.97 | $24.66 | 120,200 | — | — |
| 2005-06-17 | $15.87 | $24.51 | 355,500 | — | — |
| 2005-06-16 | $16.50 | $25.48 | 442,800 | — | — |
| 2005-06-15 | $16.52 | $25.51 | 499,200 | — | — |
| 2005-06-14 | $15.77 | $24.35 | 138,100 | — | — |
| 2005-06-13 | $15.54 | $24.00 | 129,400 | — | — |
| 2005-06-10 | $15.47 | $23.89 | 146,600 | — | — |
| 2005-06-09 | $15.76 | $24.34 | 143,600 | — | — |
| 2005-06-08 | $15.52 | $23.97 | 156,300 | — | — |
| 2005-06-07 | $15.47 | $23.89 | 260,100 | — | — |
| 2005-06-06 | $15.75 | $24.32 | 213,800 | — | — |
| 2005-06-03 | $15.80 | $24.40 | 210,600 | — | — |
| 2005-06-02 | $15.90 | $24.55 | 194,000 | — | — |
| 2005-06-01 | $15.73 | $24.29 | 326,300 | — | — |
| 2005-05-31 | $16.04 | $24.77 | 550,100 | — | — |
| 2005-05-27 | $14.68 | $22.67 | 67,700 | — | — |
| 2005-05-26 | $14.73 | $22.75 | 96,300 | — | — |
| 2005-05-25 | $14.35 | $22.16 | 81,500 | — | — |
| 2005-05-24 | $14.71 | $22.71 | 214,000 | — | — |
| 2005-05-23 | $14.81 | $22.87 | 166,300 | — | — |
| 2005-05-20 | $14.88 | $22.98 | 146,800 | — | — |
| 2005-05-19 | $14.75 | $22.78 | 195,700 | — | — |
| 2005-05-18 | $14.24 | $21.99 | 217,800 | — | — |
| 2005-05-17 | $13.87 | $21.42 | 109,000 | — | — |
| 2005-05-16 | $13.90 | $21.46 | 113,700 | — | — |
| 2005-05-13 | $13.80 | $21.31 | 226,100 | — | — |
| 2005-05-12 | $13.88 | $21.43 | 125,800 | — | — |
| 2005-05-11 | $13.87 | $21.42 | 144,700 | — | — |
| 2005-05-10 | $13.70 | $21.15 | 208,700 | — | — |
| 2005-05-09 | $14.39 | $22.22 | 69,700 | — | — |
| 2005-05-06 | $14.39 | $22.22 | 127,900 | — | — |
| 2005-05-05 | $14.29 | $22.07 | 70,800 | — | — |
| 2005-05-04 | $14.47 | $22.34 | 103,500 | — | — |
| 2005-05-03 | $14.33 | $22.13 | 109,300 | — | — |
| 2005-05-02 | $14.36 | $22.17 | 229,500 | — | — |
| 2005-04-29 | $14.73 | $22.75 | 159,000 | — | — |
| 2005-04-28 | $14.65 | $22.62 | 262,900 | — | — |
| 2005-04-27 | $14.65 | $22.62 | 326,600 | — | — |
| 2005-04-26 | $13.87 | $21.42 | 204,700 | — | — |
| 2005-04-25 | $13.59 | $20.98 | 195,400 | — | — |
| 2005-04-22 | $13.35 | $20.61 | 218,400 | — | — |
| 2005-04-21 | $13.24 | $20.44 | 101,400 | — | — |
| 2005-04-20 | $12.95 | $20.00 | 164,400 | — | — |
| 2005-04-19 | $12.97 | $20.03 | 260,700 | — | — |
| 2005-04-18 | $13.11 | $20.24 | 179,800 | — | — |
| 2005-04-15 | $12.73 | $19.66 | 104,500 | — | — |
| 2005-04-14 | $13.48 | $20.82 | 238,800 | — | — |
| 2005-04-13 | $13.50 | $20.85 | 226,300 | — | — |
| 2005-04-12 | $13.35 | $20.61 | 137,400 | — | — |
| 2005-04-11 | $12.77 | $19.72 | 167,000 | — | — |
| 2005-04-08 | $12.95 | $20.00 | 168,800 | — | — |
| 2005-04-07 | $13.41 | $20.71 | 75,000 | — | — |
| 2005-04-06 | $13.33 | $20.58 | 161,600 | — | — |
| 2005-04-05 | $13.37 | $20.65 | 98,400 | — | — |
| 2005-04-04 | $13.40 | $20.69 | 133,800 | — | — |
| 2005-04-01 | $13.58 | $20.97 | 159,000 | — | — |
| 2005-03-31 | $13.60 | $21.00 | 202,000 | — | — |
| 2005-03-30 | $13.49 | $20.83 | 199,400 | — | — |
| 2005-03-29 | $13.53 | $20.89 | 150,700 | — | — |
| 2005-03-28 | $13.66 | $21.09 | 136,400 | — | — |
| 2005-03-24 | $13.98 | $21.59 | 109,200 | — | — |
| 2005-03-23 | $13.95 | $21.54 | 211,200 | — | — |
| 2005-03-22 | $14.15 | $21.85 | 331,700 | — | — |
| 2005-03-21 | $14.38 | $22.20 | 556,400 | — | — |
| 2005-03-18 | $14.96 | $23.10 | 652,500 | — | — |
| 2005-03-17 | $14.75 | $22.78 | 316,800 | — | — |
| 2005-03-16 | $13.86 | $21.40 | 541,200 | — | — |
| 2005-03-15 | $12.90 | $19.92 | 169,600 | — | — |
| 2005-03-14 | $12.66 | $19.55 | 143,600 | — | — |
| 2005-03-11 | $12.70 | $19.61 | 147,900 | — | — |
| 2005-03-10 | $12.47 | $19.26 | 201,500 | — | — |
| 2005-03-09 | $12.66 | $19.55 | 160,600 | — | — |
| 2005-03-08 | $12.65 | $19.53 | 289,900 | — | — |
| 2005-03-07 | $12.55 | $19.38 | 589,500 | — | — |
| 2005-03-04 | $12.12 | $18.71 | 145,500 | — | — |
| 2005-03-03 | $11.59 | $17.90 | 141,700 | — | — |
| 2005-03-02 | $11.60 | $17.91 | 259,300 | — | — |
| 2005-03-01 | $11.75 | $18.14 | 112,200 | — | — |
| 2005-02-28 | $11.15 | $17.22 | 143,600 | — | — |
| 2005-02-25 | $11.43 | $17.65 | 81,700 | — | — |
| 2005-02-24 | $11.21 | $17.31 | 108,000 | — | — |
| 2005-02-23 | $10.94 | $16.89 | 107,300 | — | — |
| 2005-02-22 | $10.81 | $16.69 | 137,900 | — | — |
| 2005-02-18 | $11.43 | $17.65 | 73,500 | — | — |
| 2005-02-17 | $11.37 | $17.56 | 107,400 | — | — |
| 2005-02-16 | $11.68 | $18.04 | 111,400 | — | — |
| 2005-02-15 | $11.37 | $17.56 | 65,200 | — | — |
| 2005-02-14 | $11.28 | $17.42 | 39,400 | — | — |
| 2005-02-11 | $11.36 | $17.54 | 122,400 | — | — |
| 2005-02-10 | $11.31 | $17.46 | 89,600 | — | — |
| 2005-02-09 | $11.21 | $17.31 | 176,700 | — | — |
| 2005-02-08 | $11.57 | $17.87 | 116,400 | — | — |
| 2005-02-07 | $11.76 | $18.16 | 92,100 | — | — |
| 2005-02-04 | $11.83 | $18.27 | 172,200 | — | — |
| 2005-02-03 | $11.83 | $18.27 | 81,100 | — | — |
| 2005-02-02 | $12.23 | $18.88 | 190,700 | — | — |
| 2005-02-01 | $12.13 | $18.73 | 297,700 | — | — |
| 2005-01-31 | $11.65 | $17.99 | 255,200 | — | — |
| 2005-01-28 | $11.12 | $17.17 | 157,300 | — | — |
| 2005-01-27 | $11.50 | $17.76 | 194,000 | — | — |
| 2005-01-26 | $11.29 | $17.43 | 81,800 | — | — |
| 2005-01-25 | $11.00 | $16.99 | 181,000 | — | — |
| 2005-01-24 | $10.95 | $16.91 | 157,100 | — | — |
| 2005-01-21 | $11.32 | $17.48 | 181,600 | — | — |
| 2005-01-20 | $11.58 | $17.88 | 157,200 | — | — |
| 2005-01-19 | $11.61 | $17.93 | 248,200 | — | — |
| 2005-01-18 | $11.82 | $18.25 | 145,700 | — | — |
| 2005-01-14 | $11.57 | $17.87 | 123,600 | — | — |
| 2005-01-13 | $11.29 | $17.43 | 304,300 | — | — |
| 2005-01-12 | $11.65 | $17.99 | 182,000 | — | — |
| 2005-01-11 | $11.68 | $18.04 | 231,400 | — | — |
| 2005-01-10 | $11.96 | $18.47 | 317,700 | — | — |
| 2005-01-07 | $11.76 | $18.16 | 372,800 | — | — |
| 2005-01-06 | $12.22 | $18.87 | 243,600 | — | — |
| 2005-01-05 | $12.31 | $19.01 | 360,600 | — | — |
| 2005-01-04 | $12.85 | $19.84 | 277,600 | — | — |
| 2005-01-03 | $13.61 | $21.02 | 292,900 | — | — |