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
- 1980-09-18 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 | $18.52 | $34.71 | 27,117 | — | — |
| 2005-12-29 | $19.03 | $35.66 | 10,592 | — | — |
| 2005-12-28 | $19.21 | $36.01 | 5,791 | — | — |
| 2005-12-27 | $19.24 | $36.07 | 35,026 | — | — |
| 2005-12-23 | $19.39 | $36.34 | 3,531 | — | — |
| 2005-12-22 | $19.58 | $36.70 | 17,089 | — | — |
| 2005-12-21 | $19.11 | $35.82 | 26,834 | — | — |
| 2005-12-20 | $19.35 | $36.27 | 24,151 | — | — |
| 2005-12-19 | $19.51 | $36.56 | 15,959 | — | — |
| 2005-12-16 | $20.15 | $37.77 | 98,298 | — | — |
| 2005-12-15 | $20.36 | $38.16 | 58,188 | — | — |
| 2005-12-14 | $20.05 | $37.59 | 10,875 | — | — |
| 2005-12-13 | $19.88 | $37.27 | 6,497 | — | — |
| 2005-12-12 | $20.09 | $37.67 | 14,265 | — | — |
| 2005-12-09 | $19.84 | $37.19 | 30,789 | — | — |
| 2005-12-08 | $20.09 | $37.65 | 17,230 | — | — |
| 2005-12-07 | $19.70 | $36.92 | 16,101 | — | — |
| 2005-12-06 | $20.30 | $38.05 | 13,558 | — | — |
| 2005-12-05 | $19.99 | $37.47 | 8,333 | — | — |
| 2005-12-02 | $20.31 | $37.76 | 10,875 | — | — |
| 2005-12-01 | $20.48 | $38.06 | 24,857 | — | — |
| 2005-11-30 | $19.93 | $37.05 | 22,315 | — | — |
| 2005-11-29 | $19.80 | $36.80 | 9,886 | — | — |
| 2005-11-28 | $20.04 | $37.25 | 6,214 | — | — |
| 2005-11-25 | $20.46 | $38.02 | 989 | — | — |
| 2005-11-23 | $20.48 | $38.06 | 3,248 | — | — |
| 2005-11-22 | $20.53 | $38.15 | 12,570 | — | — |
| 2005-11-21 | $20.48 | $38.07 | 16,101 | — | — |
| 2005-11-18 | $20.53 | $38.17 | 14,265 | — | — |
| 2005-11-17 | $20.35 | $37.82 | 9,604 | — | — |
| 2005-11-16 | $19.69 | $36.60 | 12,711 | — | — |
| 2005-11-15 | $20.00 | $37.18 | 29,094 | — | — |
| 2005-11-14 | $20.29 | $37.72 | 6,779 | — | — |
| 2005-11-11 | $20.99 | $39.01 | 11,440 | — | — |
| 2005-11-10 | $20.68 | $38.44 | 12,005 | — | — |
| 2005-11-09 | $20.28 | $37.69 | 11,722 | — | — |
| 2005-11-08 | $19.95 | $37.09 | 38,557 | — | — |
| 2005-11-07 | $20.04 | $37.25 | 8,898 | — | — |
| 2005-11-04 | $19.85 | $36.89 | 13,982 | — | — |
| 2005-11-03 | $19.95 | $37.09 | 10,169 | — | — |
| 2005-11-02 | $19.87 | $36.93 | 18,784 | — | — |
| 2005-11-01 | $18.95 | $35.23 | 12,711 | — | — |
| 2005-10-31 | $19.05 | $35.40 | 53,810 | — | — |
| 2005-10-28 | $18.75 | $34.85 | 19,208 | — | — |
| 2005-10-27 | $18.59 | $34.55 | 23,162 | — | — |
| 2005-10-26 | $18.78 | $34.92 | 15,818 | — | — |
| 2005-10-25 | $18.90 | $35.14 | 44,488 | — | — |
| 2005-10-24 | $19.22 | $35.72 | 9,463 | — | — |
| 2005-10-21 | $18.43 | $34.26 | 21,326 | — | — |
| 2005-10-20 | $18.27 | $33.96 | 9,463 | — | — |
| 2005-10-19 | $18.75 | $34.85 | 32,201 | — | — |
| 2005-10-18 | $17.82 | $33.13 | 14,688 | — | — |
| 2005-10-17 | $18.16 | $33.76 | 25,139 | — | — |
| 2005-10-14 | $18.29 | $33.99 | 19,349 | — | — |
| 2005-10-13 | $18.18 | $33.80 | 32,484 | — | — |
| 2005-10-12 | $17.89 | $33.26 | 59,035 | — | — |
| 2005-10-11 | $18.27 | $33.97 | 66,803 | — | — |
| 2005-10-10 | $19.16 | $35.61 | 11,299 | — | — |
| 2005-10-07 | $19.03 | $35.38 | 9,180 | — | — |
| 2005-10-06 | $18.86 | $35.06 | 16,665 | — | — |
| 2005-10-05 | $19.00 | $35.31 | 58,329 | — | — |
| 2005-10-04 | $19.22 | $35.73 | 16,242 | — | — |
| 2005-10-03 | $19.46 | $36.17 | 10,451 | — | — |
| 2005-09-30 | $19.20 | $35.69 | 12,993 | — | — |
| 2005-09-29 | $19.29 | $35.86 | 26,834 | — | — |
| 2005-09-28 | $19.20 | $35.68 | 34,178 | — | — |
| 2005-09-27 | $19.20 | $35.69 | 14,123 | — | — |
| 2005-09-26 | $19.31 | $35.89 | 12,570 | — | — |
| 2005-09-23 | $19.39 | $36.05 | 1,977 | — | — |
| 2005-09-22 | $19.20 | $35.68 | 16,948 | — | — |
| 2005-09-21 | $19.12 | $35.53 | 37,850 | — | — |
| 2005-09-20 | $19.56 | $36.35 | 24,151 | — | — |
| 2005-09-19 | $19.59 | $36.42 | 18,184 | — | — |
| 2005-09-16 | $20.05 | $37.26 | 89,609 | — | — |
| 2005-09-15 | $19.59 | $36.42 | 32,440 | — | — |
| 2005-09-14 | $19.40 | $36.06 | 26,330 | — | — |
| 2005-09-13 | $19.80 | $36.80 | 9,310 | — | — |
| 2005-09-12 | $20.07 | $37.31 | 39,277 | — | — |
| 2005-09-09 | $19.65 | $36.53 | 25,166 | — | — |
| 2005-09-08 | $19.72 | $36.65 | 13,238 | — | — |
| 2005-09-07 | $20.05 | $37.26 | 13,092 | — | — |
| 2005-09-06 | $19.93 | $37.04 | 19,929 | — | — |
| 2005-09-02 | $19.63 | $36.49 | 25,748 | — | — |
| 2005-09-01 | $19.58 | $36.10 | 4,655 | — | — |
| 2005-08-31 | $19.45 | $35.86 | 18,184 | — | — |
| 2005-08-30 | $19.20 | $35.39 | 55,569 | — | — |
| 2005-08-29 | $19.21 | $35.41 | 14,256 | — | — |
| 2005-08-26 | $18.60 | $34.28 | 59,352 | — | — |
| 2005-08-25 | $18.57 | $34.23 | 22,402 | — | — |
| 2005-08-24 | $18.70 | $34.46 | 14,838 | — | — |
| 2005-08-23 | $18.90 | $34.83 | 9,456 | — | — |
| 2005-08-22 | $18.91 | $34.85 | 28,367 | — | — |
| 2005-08-19 | $18.59 | $34.27 | 18,038 | — | — |
| 2005-08-18 | $18.84 | $34.72 | 48,151 | — | — |
| 2005-08-17 | $19.01 | $35.05 | 11,783 | — | — |
| 2005-08-16 | $18.75 | $34.56 | 14,402 | — | — |
| 2005-08-15 | $19.24 | $35.46 | 12,510 | — | — |
| 2005-08-12 | $19.26 | $35.50 | 26,766 | — | — |
| 2005-08-11 | $19.25 | $35.48 | 5,382 | — | — |
| 2005-08-10 | $19.02 | $35.06 | 9,019 | — | — |
| 2005-08-09 | $19.42 | $35.79 | 2,909 | — | — |
| 2005-08-08 | $19.01 | $35.05 | 12,801 | — | — |
| 2005-08-05 | $19.03 | $35.07 | 68,516 | — | — |
| 2005-08-04 | $19.66 | $36.24 | 17,893 | — | — |
| 2005-08-03 | $19.80 | $36.49 | 4,510 | — | — |
| 2005-08-02 | $20.10 | $37.05 | 4,219 | — | — |
| 2005-08-01 | $19.79 | $36.48 | 7,710 | — | — |
| 2005-07-29 | $20.00 | $36.87 | 24,584 | — | — |
| 2005-07-28 | $20.53 | $37.83 | 47,423 | — | — |
| 2005-07-27 | $19.97 | $36.81 | 9,310 | — | — |
| 2005-07-26 | $19.96 | $36.78 | 3,491 | — | — |
| 2005-07-25 | $19.53 | $36.00 | 20,948 | — | — |
| 2005-07-22 | $19.97 | $36.81 | 5,673 | — | — |
| 2005-07-21 | $19.43 | $35.81 | 9,892 | — | — |
| 2005-07-20 | $20.11 | $37.07 | 21,093 | — | — |
| 2005-07-19 | $19.76 | $36.43 | 11,783 | — | — |
| 2005-07-18 | $19.41 | $35.77 | 10,619 | — | — |
| 2005-07-15 | $19.98 | $36.83 | 14,111 | — | — |
| 2005-07-14 | $19.81 | $36.51 | 6,110 | — | — |
| 2005-07-13 | $20.07 | $36.98 | 4,946 | — | — |
| 2005-07-12 | $20.20 | $37.24 | 5,673 | — | — |
| 2005-07-11 | $19.94 | $36.74 | 28,512 | — | — |
| 2005-07-08 | $19.94 | $36.74 | 12,219 | — | — |
| 2005-07-07 | $19.08 | $35.16 | 24,584 | — | — |
| 2005-07-06 | $19.56 | $36.05 | 11,638 | — | — |
| 2005-07-05 | $19.97 | $36.81 | 25,748 | — | — |
| 2005-07-01 | $19.23 | $35.45 | 12,365 | — | — |
| 2005-06-30 | $19.14 | $35.27 | 19,784 | — | — |
| 2005-06-29 | $19.49 | $35.92 | 13,965 | — | — |
| 2005-06-28 | $19.06 | $35.13 | 14,983 | — | — |
| 2005-06-27 | $18.34 | $33.80 | 13,383 | — | — |
| 2005-06-24 | $18.22 | $33.59 | 86,700 | — | — |
| 2005-06-23 | $19.07 | $35.15 | 26,766 | — | — |
| 2005-06-22 | $19.54 | $36.02 | 13,383 | — | — |
| 2005-06-21 | $19.19 | $35.36 | 11,492 | — | — |
| 2005-06-20 | $19.21 | $35.41 | 19,493 | — | — |
| 2005-06-17 | $20.01 | $36.88 | 63,570 | — | — |
| 2005-06-16 | $20.45 | $37.69 | 28,948 | — | — |
| 2005-06-15 | $20.13 | $37.10 | 62,261 | — | — |
| 2005-06-14 | $19.87 | $36.62 | 6,692 | — | — |
| 2005-06-13 | $19.78 | $36.45 | 17,165 | — | — |
| 2005-06-10 | $19.42 | $35.79 | 19,493 | — | — |
| 2005-06-09 | $19.50 | $35.93 | 29,094 | — | — |
| 2005-06-08 | $19.08 | $35.16 | 12,656 | — | — |
| 2005-06-07 | $19.34 | $35.64 | 22,839 | — | — |
| 2005-06-06 | $18.84 | $34.73 | 13,092 | — | — |
| 2005-06-03 | $19.14 | $35.27 | 6,692 | — | — |
| 2005-06-02 | $18.99 | $34.70 | 58,333 | — | — |
| 2005-06-01 | $18.97 | $34.68 | 27,639 | — | — |
| 2005-05-31 | $18.56 | $33.92 | 9,310 | — | — |
| 2005-05-27 | $18.42 | $33.66 | 2,618 | — | — |
| 2005-05-26 | $18.37 | $33.58 | 4,510 | — | — |
| 2005-05-25 | $18.20 | $33.27 | 17,747 | — | — |
| 2005-05-24 | $18.49 | $33.80 | 16,002 | — | — |
| 2005-05-23 | $18.55 | $33.90 | 9,310 | — | — |
| 2005-05-20 | $18.81 | $34.38 | 8,292 | — | — |
| 2005-05-19 | $19.01 | $34.74 | 6,110 | — | — |
| 2005-05-18 | $19.07 | $34.85 | 14,111 | — | — |
| 2005-05-17 | $18.53 | $33.86 | 12,510 | — | — |
| 2005-05-16 | $18.68 | $34.15 | 42,914 | — | — |
| 2005-05-13 | $17.50 | $31.99 | 14,256 | — | — |
| 2005-05-12 | $17.47 | $31.94 | 18,475 | — | — |
| 2005-05-11 | $17.45 | $31.90 | 20,075 | — | — |
| 2005-05-10 | $17.29 | $31.60 | 9,310 | — | — |
| 2005-05-09 | $17.65 | $32.27 | 18,038 | — | — |
| 2005-05-06 | $17.41 | $31.83 | 19,347 | — | — |
| 2005-05-05 | $17.54 | $32.06 | 14,256 | — | — |
| 2005-05-04 | $17.46 | $31.91 | 21,239 | — | — |
| 2005-05-03 | $17.10 | $31.25 | 16,147 | — | — |
| 2005-05-02 | $17.23 | $31.49 | 14,983 | — | — |
| 2005-04-29 | $16.92 | $30.92 | 28,803 | — | — |
| 2005-04-28 | $16.77 | $30.66 | 30,985 | — | — |
| 2005-04-27 | $17.06 | $31.17 | 30,985 | — | — |
| 2005-04-26 | $17.26 | $31.55 | 51,060 | — | — |
| 2005-04-25 | $16.90 | $30.90 | 26,185 | — | — |
| 2005-04-22 | $17.19 | $31.41 | 33,604 | — | — |
| 2005-04-21 | $17.74 | $32.42 | 15,274 | — | — |
| 2005-04-20 | $17.25 | $31.54 | 25,312 | — | — |
| 2005-04-19 | $17.93 | $32.78 | 27,930 | — | — |
| 2005-04-18 | $17.78 | $32.49 | 39,422 | — | — |
| 2005-04-15 | $17.39 | $31.79 | 33,458 | — | — |
| 2005-04-14 | $17.39 | $31.79 | 14,983 | — | — |
| 2005-04-13 | $18.22 | $33.30 | 5,382 | — | — |
| 2005-04-12 | $18.37 | $33.58 | 25,021 | — | — |
| 2005-04-11 | $18.49 | $33.80 | 15,274 | — | — |
| 2005-04-08 | $18.49 | $33.80 | 18,475 | — | — |
| 2005-04-07 | $19.20 | $35.09 | 6,110 | — | — |
| 2005-04-06 | $18.98 | $34.69 | 27,494 | — | — |
| 2005-04-05 | $18.78 | $34.33 | 14,402 | — | — |
| 2005-04-04 | $18.52 | $33.85 | 24,875 | — | — |
| 2005-04-01 | $18.68 | $34.14 | 30,549 | — | — |
| 2005-03-31 | $18.72 | $34.21 | 14,111 | — | — |
| 2005-03-30 | $19.02 | $34.77 | 9,892 | — | — |
| 2005-03-29 | $18.55 | $33.90 | 7,128 | — | — |
| 2005-03-28 | $18.71 | $34.20 | 13,820 | — | — |
| 2005-03-24 | $18.57 | $33.94 | 34,767 | — | — |
| 2005-03-23 | $18.62 | $34.04 | 36,804 | — | — |
| 2005-03-22 | $18.70 | $34.18 | 15,856 | — | — |
| 2005-03-21 | $18.73 | $34.23 | 15,129 | — | — |
| 2005-03-18 | $19.03 | $34.79 | 52,224 | — | — |
| 2005-03-17 | $19.31 | $35.29 | 24,148 | — | — |
| 2005-03-16 | $19.25 | $35.18 | 14,111 | — | — |
| 2005-03-15 | $19.29 | $35.26 | 20,075 | — | — |
| 2005-03-14 | $19.20 | $35.09 | 20,220 | — | — |
| 2005-03-11 | $18.90 | $34.55 | 40,441 | — | — |
| 2005-03-10 | $19.19 | $35.07 | 18,620 | — | — |
| 2005-03-09 | $19.08 | $34.87 | 18,620 | — | — |
| 2005-03-08 | $19.30 | $35.27 | 19,202 | — | — |
| 2005-03-07 | $19.17 | $35.03 | 6,110 | — | — |
| 2005-03-04 | $19.45 | $35.56 | 41,313 | — | — |
| 2005-03-03 | $19.18 | $35.05 | 19,347 | — | — |
| 2005-03-02 | $19.19 | $35.08 | 5,382 | — | — |
| 2005-03-01 | $19.16 | $35.02 | 13,965 | — | — |
| 2005-02-28 | $19.06 | $34.83 | 8,874 | — | — |
| 2005-02-25 | $19.24 | $35.17 | 23,712 | — | — |
| 2005-02-24 | $19.21 | $35.10 | 10,474 | — | — |
| 2005-02-23 | $19.06 | $34.54 | 26,185 | — | — |
| 2005-02-22 | $18.94 | $34.33 | 25,894 | — | — |
| 2005-02-18 | $19.39 | $35.15 | 32,294 | — | — |
| 2005-02-17 | $19.11 | $34.64 | 21,530 | — | — |
| 2005-02-16 | $19.36 | $35.09 | 15,856 | — | — |
| 2005-02-15 | $19.69 | $35.70 | 22,548 | — | — |
| 2005-02-14 | $19.66 | $35.64 | 21,966 | — | — |
| 2005-02-11 | $19.91 | $36.08 | 25,021 | — | — |
| 2005-02-10 | $19.60 | $35.52 | 45,241 | — | — |
| 2005-02-09 | $19.25 | $34.89 | 18,911 | — | — |
| 2005-02-08 | $19.63 | $35.59 | 8,583 | — | — |
| 2005-02-07 | $19.45 | $35.25 | 36,949 | — | — |
| 2005-02-04 | $19.64 | $35.60 | 41,750 | — | — |
| 2005-02-03 | $19.69 | $35.69 | 26,330 | — | — |
| 2005-02-02 | $20.07 | $36.37 | 21,384 | — | — |
| 2005-02-01 | $19.88 | $36.03 | 33,604 | — | — |
| 2005-01-31 | $19.94 | $36.13 | 23,421 | — | — |
| 2005-01-28 | $19.56 | $35.45 | 10,328 | — | — |
| 2005-01-27 | $19.69 | $35.70 | 18,329 | — | — |
| 2005-01-26 | $19.76 | $35.81 | 9,456 | — | — |
| 2005-01-25 | $19.25 | $34.89 | 96,883 | — | — |
| 2005-01-24 | $19.45 | $35.26 | 15,274 | — | — |
| 2005-01-21 | $19.56 | $35.46 | 11,638 | — | — |
| 2005-01-20 | $19.48 | $35.31 | 33,022 | — | — |
| 2005-01-19 | $19.85 | $35.97 | 18,184 | — | — |
| 2005-01-18 | $20.29 | $36.77 | 25,021 | — | — |
| 2005-01-14 | $19.59 | $35.51 | 22,402 | — | — |
| 2005-01-13 | $19.63 | $35.59 | 42,332 | — | — |
| 2005-01-12 | $20.18 | $36.57 | 27,785 | — | — |
| 2005-01-11 | $20.10 | $36.43 | 36,658 | — | — |
| 2005-01-10 | $20.29 | $36.77 | 36,367 | — | — |
| 2005-01-07 | $19.99 | $36.23 | 13,965 | — | — |
| 2005-01-06 | $20.49 | $37.14 | 4,946 | — | — |
| 2005-01-05 | $20.39 | $36.96 | 22,984 | — | — |
| 2005-01-04 | $20.38 | $36.94 | 43,641 | — | — |
| 2005-01-03 | $20.62 | $37.38 | 17,602 | — | — |