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 | $18.50 | $34.68 | 51,000 | — | — |
| 2005-12-29 | $18.01 | $33.76 | 11,700 | — | — |
| 2005-12-28 | $18.11 | $33.95 | 15,000 | — | — |
| 2005-12-27 | $18.04 | $33.82 | 27,800 | — | — |
| 2005-12-23 | $18.07 | $33.87 | 6,800 | — | — |
| 2005-12-22 | $18.06 | $33.86 | 12,800 | — | — |
| 2005-12-21 | $18.22 | $34.16 | 10,600 | — | — |
| 2005-12-20 | $18.12 | $33.97 | 37,200 | — | — |
| 2005-12-19 | $18.12 | $33.97 | 48,000 | — | — |
| 2005-12-16 | $17.99 | $33.72 | 97,700 | — | — |
| 2005-12-15 | $18.25 | $34.21 | 14,300 | — | — |
| 2005-12-14 | $18.24 | $34.19 | 16,400 | — | — |
| 2005-12-13 | $18.32 | $34.34 | 9,400 | — | — |
| 2005-12-12 | $18.15 | $34.02 | 12,400 | — | — |
| 2005-12-09 | $18.30 | $34.31 | 16,700 | — | — |
| 2005-12-08 | $18.18 | $34.08 | 8,700 | — | — |
| 2005-12-07 | $18.23 | $34.17 | 19,100 | — | — |
| 2005-12-06 | $18.16 | $34.04 | 9,200 | — | — |
| 2005-12-05 | $18.13 | $33.99 | 19,800 | — | — |
| 2005-12-02 | $18.77 | $35.19 | 22,100 | — | — |
| 2005-12-01 | $18.81 | $35.26 | 23,300 | — | — |
| 2005-11-30 | $18.03 | $33.80 | 17,400 | — | — |
| 2005-11-29 | $18.01 | $33.76 | 20,400 | — | — |
| 2005-11-28 | $18.18 | $34.08 | 11,400 | — | — |
| 2005-11-25 | $18.39 | $34.47 | 4,200 | — | — |
| 2005-11-23 | $18.50 | $34.68 | 20,700 | — | — |
| 2005-11-22 | $18.22 | $34.16 | 20,700 | — | — |
| 2005-11-21 | $18.13 | $33.99 | 18,700 | — | — |
| 2005-11-18 | $18.22 | $34.16 | 8,300 | — | — |
| 2005-11-17 | $18.30 | $34.31 | 9,500 | — | — |
| 2005-11-16 | $17.95 | $33.65 | 21,200 | — | — |
| 2005-11-15 | $18.14 | $34.01 | 20,900 | — | — |
| 2005-11-14 | $18.67 | $35.00 | 10,800 | — | — |
| 2005-11-11 | $18.99 | $35.60 | 7,600 | — | — |
| 2005-11-10 | $19.10 | $35.81 | 16,600 | — | — |
| 2005-11-09 | $19.61 | $36.39 | 11,400 | — | — |
| 2005-11-08 | $19.30 | $35.81 | 17,300 | — | — |
| 2005-11-07 | $19.62 | $36.40 | 16,000 | — | — |
| 2005-11-04 | $19.47 | $36.13 | 13,400 | — | — |
| 2005-11-03 | $19.23 | $35.68 | 27,800 | — | — |
| 2005-11-02 | $19.41 | $36.02 | 17,400 | — | — |
| 2005-11-01 | $18.82 | $34.92 | 17,400 | — | — |
| 2005-10-31 | $18.72 | $34.73 | 17,900 | — | — |
| 2005-10-28 | $18.39 | $34.12 | 20,700 | — | — |
| 2005-10-27 | $17.80 | $33.03 | 8,200 | — | — |
| 2005-10-26 | $18.15 | $33.68 | 11,000 | — | — |
| 2005-10-25 | $17.95 | $33.31 | 23,300 | — | — |
| 2005-10-24 | $18.53 | $34.38 | 34,300 | — | — |
| 2005-10-21 | $17.86 | $33.14 | 22,600 | — | — |
| 2005-10-20 | $17.95 | $33.31 | 53,300 | — | — |
| 2005-10-19 | $18.25 | $33.86 | 22,500 | — | — |
| 2005-10-18 | $18.08 | $33.55 | 32,400 | — | — |
| 2005-10-17 | $18.70 | $34.70 | 20,800 | — | — |
| 2005-10-14 | $18.44 | $34.22 | 17,700 | — | — |
| 2005-10-13 | $18.38 | $34.10 | 26,300 | — | — |
| 2005-10-12 | $18.15 | $33.68 | 44,500 | — | — |
| 2005-10-11 | $18.06 | $33.51 | 8,100 | — | — |
| 2005-10-10 | $18.04 | $33.47 | 14,500 | — | — |
| 2005-10-07 | $18.30 | $33.96 | 14,900 | — | — |
| 2005-10-06 | $18.19 | $33.75 | 18,100 | — | — |
| 2005-10-05 | $18.75 | $34.79 | 20,200 | — | — |
| 2005-10-04 | $19.26 | $35.74 | 32,100 | — | — |
| 2005-10-03 | $18.92 | $35.11 | 21,000 | — | — |
| 2005-09-30 | $18.62 | $34.55 | 12,300 | — | — |
| 2005-09-29 | $18.84 | $34.96 | 25,500 | — | — |
| 2005-09-28 | $17.91 | $33.23 | 33,700 | — | — |
| 2005-09-27 | $18.06 | $33.51 | 20,100 | — | — |
| 2005-09-26 | $18.05 | $33.49 | 25,500 | — | — |
| 2005-09-23 | $18.12 | $33.62 | 16,100 | — | — |
| 2005-09-22 | $18.27 | $33.90 | 23,500 | — | — |
| 2005-09-21 | $18.19 | $33.75 | 22,300 | — | — |
| 2005-09-20 | $18.22 | $33.81 | 14,100 | — | — |
| 2005-09-19 | $18.21 | $33.79 | 16,200 | — | — |
| 2005-09-16 | $18.40 | $34.14 | 149,200 | — | — |
| 2005-09-15 | $18.47 | $34.27 | 14,000 | — | — |
| 2005-09-14 | $18.65 | $34.61 | 24,000 | — | — |
| 2005-09-13 | $18.94 | $35.14 | 17,300 | — | — |
| 2005-09-12 | $19.11 | $35.46 | 24,100 | — | — |
| 2005-09-09 | $18.71 | $34.72 | 13,200 | — | — |
| 2005-09-08 | $18.96 | $35.18 | 6,300 | — | — |
| 2005-09-07 | $18.95 | $35.16 | 8,600 | — | — |
| 2005-09-06 | $19.07 | $35.38 | 21,300 | — | — |
| 2005-09-02 | $18.89 | $35.05 | 28,300 | — | — |
| 2005-09-01 | $19.50 | $36.18 | 25,000 | — | — |
| 2005-08-31 | $18.96 | $35.18 | 33,700 | — | — |
| 2005-08-30 | $18.61 | $34.53 | 35,700 | — | — |
| 2005-08-29 | $19.28 | $35.77 | 10,000 | — | — |
| 2005-08-26 | $19.20 | $35.63 | 21,700 | — | — |
| 2005-08-25 | $19.51 | $36.20 | 6,300 | — | — |
| 2005-08-24 | $19.33 | $35.87 | 24,700 | — | — |
| 2005-08-23 | $19.64 | $36.44 | 11,500 | — | — |
| 2005-08-22 | $19.58 | $36.33 | 23,700 | — | — |
| 2005-08-19 | $19.43 | $36.05 | 17,800 | — | — |
| 2005-08-18 | $19.41 | $36.02 | 24,400 | — | — |
| 2005-08-17 | $19.46 | $36.11 | 38,500 | — | — |
| 2005-08-16 | $19.48 | $36.15 | 28,000 | — | — |
| 2005-08-15 | $19.79 | $36.72 | 18,000 | — | — |
| 2005-08-12 | $19.41 | $35.64 | 14,300 | — | — |
| 2005-08-11 | $19.84 | $36.43 | 12,400 | — | — |
| 2005-08-10 | $19.61 | $36.01 | 220,300 | — | — |
| 2005-08-09 | $19.57 | $35.94 | 16,000 | — | — |
| 2005-08-08 | $19.31 | $35.46 | 19,100 | — | — |
| 2005-08-05 | $19.43 | $35.68 | 24,000 | — | — |
| 2005-08-04 | $19.38 | $35.59 | 60,700 | — | — |
| 2005-08-03 | $19.65 | $36.08 | 20,000 | — | — |
| 2005-08-02 | $19.79 | $36.34 | 27,700 | — | — |
| 2005-08-01 | $19.53 | $35.86 | 50,700 | — | — |
| 2005-07-29 | $19.55 | $35.90 | 34,100 | — | — |
| 2005-07-28 | $19.94 | $36.62 | 19,800 | — | — |
| 2005-07-27 | $19.45 | $35.72 | 48,000 | — | — |
| 2005-07-26 | $19.79 | $36.34 | 154,400 | — | — |
| 2005-07-25 | $19.42 | $35.66 | 16,500 | — | — |
| 2005-07-22 | $19.69 | $36.16 | 25,100 | — | — |
| 2005-07-21 | $19.41 | $35.64 | 18,500 | — | — |
| 2005-07-20 | $19.69 | $36.16 | 26,800 | — | — |
| 2005-07-19 | $19.57 | $35.94 | 28,400 | — | — |
| 2005-07-18 | $19.33 | $35.50 | 26,400 | — | — |
| 2005-07-15 | $19.87 | $36.49 | 21,900 | — | — |
| 2005-07-14 | $19.67 | $36.12 | 28,600 | — | — |
| 2005-07-13 | $19.94 | $36.62 | 27,700 | — | — |
| 2005-07-12 | $20.17 | $37.04 | 28,900 | — | — |
| 2005-07-11 | $20.00 | $36.73 | 26,300 | — | — |
| 2005-07-08 | $20.00 | $36.73 | 27,100 | — | — |
| 2005-07-07 | $19.69 | $36.16 | 13,500 | — | — |
| 2005-07-06 | $19.62 | $36.03 | 21,800 | — | — |
| 2005-07-05 | $19.46 | $35.74 | 23,900 | — | — |
| 2005-07-01 | $18.96 | $34.82 | 59,800 | — | — |
| 2005-06-30 | $18.86 | $34.63 | 23,700 | — | — |
| 2005-06-29 | $19.02 | $34.93 | 35,700 | — | — |
| 2005-06-28 | $18.96 | $34.82 | 32,800 | — | — |
| 2005-06-27 | $18.88 | $34.67 | 75,800 | — | — |
| 2005-06-24 | $18.56 | $34.08 | 38,500 | — | — |
| 2005-06-23 | $18.81 | $34.54 | 15,700 | — | — |
| 2005-06-22 | $18.92 | $34.74 | 27,100 | — | — |
| 2005-06-21 | $18.78 | $34.49 | 18,100 | — | — |
| 2005-06-20 | $18.88 | $34.67 | 28,700 | — | — |
| 2005-06-17 | $18.99 | $34.87 | 81,900 | — | — |
| 2005-06-16 | $19.30 | $35.44 | 30,600 | — | — |
| 2005-06-15 | $19.19 | $35.24 | 64,500 | — | — |
| 2005-06-14 | $19.17 | $35.20 | 44,500 | — | — |
| 2005-06-13 | $19.06 | $35.00 | 42,100 | — | — |
| 2005-06-10 | $18.94 | $34.78 | 30,300 | — | — |
| 2005-06-09 | $18.95 | $34.80 | 44,900 | — | — |
| 2005-06-08 | $19.04 | $34.96 | 31,300 | — | — |
| 2005-06-07 | $18.96 | $34.82 | 82,500 | — | — |
| 2005-06-06 | $19.14 | $35.15 | 39,600 | — | — |
| 2005-06-03 | $19.25 | $35.35 | 41,100 | — | — |
| 2005-06-02 | $19.44 | $35.70 | 40,600 | — | — |
| 2005-06-01 | $19.50 | $35.81 | 54,500 | — | — |
| 2005-05-31 | $19.53 | $35.86 | 33,000 | — | — |
| 2005-05-27 | $19.50 | $35.81 | 24,900 | — | — |
| 2005-05-26 | $19.36 | $35.55 | 13,900 | — | — |
| 2005-05-25 | $19.20 | $35.26 | 19,600 | — | — |
| 2005-05-24 | $19.18 | $35.22 | 19,700 | — | — |
| 2005-05-23 | $18.95 | $34.80 | 74,200 | — | — |
| 2005-05-20 | $18.85 | $34.62 | 14,200 | — | — |
| 2005-05-19 | $18.65 | $34.25 | 12,800 | — | — |
| 2005-05-18 | $18.90 | $34.71 | 21,000 | — | — |
| 2005-05-17 | $18.13 | $33.29 | 14,400 | — | — |
| 2005-05-16 | $18.39 | $33.77 | 24,000 | — | — |
| 2005-05-13 | $18.18 | $33.39 | 25,800 | — | — |
| 2005-05-12 | $18.39 | $33.77 | 21,500 | — | — |
| 2005-05-11 | $18.84 | $34.23 | 21,600 | — | — |
| 2005-05-10 | $18.65 | $33.88 | 43,300 | — | — |
| 2005-05-09 | $19.05 | $34.61 | 41,500 | — | — |
| 2005-05-06 | $19.21 | $34.90 | 36,800 | — | — |
| 2005-05-05 | $19.09 | $34.68 | 45,800 | — | — |
| 2005-05-04 | $19.25 | $34.98 | 84,000 | — | — |
| 2005-05-03 | $19.20 | $34.88 | 110,600 | — | — |
| 2005-05-02 | $19.22 | $34.92 | 45,900 | — | — |
| 2005-04-29 | $19.64 | $35.68 | 22,700 | — | — |
| 2005-04-28 | $19.58 | $35.57 | 34,400 | — | — |
| 2005-04-27 | $19.70 | $35.79 | 17,800 | — | — |
| 2005-04-26 | $19.60 | $35.61 | 39,700 | — | — |
| 2005-04-25 | $19.68 | $35.76 | 33,500 | — | — |
| 2005-04-22 | $19.44 | $35.32 | 40,400 | — | — |
| 2005-04-21 | $19.88 | $36.12 | 43,800 | — | — |
| 2005-04-20 | $19.64 | $35.68 | 30,000 | — | — |
| 2005-04-19 | $20.10 | $36.52 | 39,400 | — | — |
| 2005-04-18 | $20.11 | $36.54 | 51,800 | — | — |
| 2005-04-15 | $19.83 | $36.03 | 29,400 | — | — |
| 2005-04-14 | $19.65 | $35.70 | 23,900 | — | — |
| 2005-04-13 | $19.85 | $36.07 | 12,700 | — | — |
| 2005-04-12 | $20.05 | $36.43 | 30,000 | — | — |
| 2005-04-11 | $20.00 | $36.34 | 27,100 | — | — |
| 2005-04-08 | $19.95 | $36.25 | 24,400 | — | — |
| 2005-04-07 | $20.41 | $37.08 | 52,200 | — | — |
| 2005-04-06 | $21.03 | $38.21 | 66,700 | — | — |
| 2005-04-05 | $20.60 | $37.43 | 58,700 | — | — |
| 2005-04-04 | $19.90 | $36.16 | 37,100 | — | — |
| 2005-04-01 | $19.37 | $35.19 | 46,700 | — | — |
| 2005-03-31 | $19.70 | $35.79 | 33,900 | — | — |
| 2005-03-30 | $19.78 | $35.94 | 29,100 | — | — |
| 2005-03-29 | $19.00 | $34.52 | 58,200 | — | — |
| 2005-03-28 | $19.05 | $34.61 | 24,100 | — | — |
| 2005-03-24 | $18.46 | $33.54 | 19,900 | — | — |
| 2005-03-23 | $18.81 | $34.18 | 17,300 | — | — |
| 2005-03-22 | $19.07 | $34.65 | 28,100 | — | — |
| 2005-03-21 | $19.30 | $35.07 | 12,600 | — | — |
| 2005-03-18 | $19.33 | $35.12 | 73,800 | — | — |
| 2005-03-17 | $19.20 | $34.88 | 40,500 | — | — |
| 2005-03-16 | $19.12 | $34.74 | 21,100 | — | — |
| 2005-03-15 | $19.30 | $35.07 | 29,200 | — | — |
| 2005-03-14 | $19.41 | $35.27 | 18,900 | — | — |
| 2005-03-11 | $19.29 | $35.05 | 17,400 | — | — |
| 2005-03-10 | $18.97 | $34.47 | 19,700 | — | — |
| 2005-03-09 | $19.19 | $34.87 | 14,800 | — | — |
| 2005-03-08 | $19.40 | $35.25 | 18,200 | — | — |
| 2005-03-07 | $19.60 | $35.61 | 23,000 | — | — |
| 2005-03-04 | $19.51 | $35.45 | 12,100 | — | — |
| 2005-03-03 | $19.36 | $35.17 | 22,900 | — | — |
| 2005-03-02 | $19.59 | $35.59 | 44,600 | — | — |
| 2005-03-01 | $19.85 | $36.07 | 33,400 | — | — |
| 2005-02-28 | $19.05 | $34.61 | 24,800 | — | — |
| 2005-02-25 | $19.18 | $34.85 | 41,100 | — | — |
| 2005-02-24 | $19.10 | $34.70 | 17,900 | — | — |
| 2005-02-23 | $18.79 | $34.14 | 131,900 | — | — |
| 2005-02-22 | $18.71 | $33.99 | 50,900 | — | — |
| 2005-02-18 | $19.12 | $34.74 | 26,200 | — | — |
| 2005-02-17 | $18.63 | $33.85 | 33,200 | — | — |
| 2005-02-16 | $18.72 | $34.01 | 28,500 | — | — |
| 2005-02-15 | $18.55 | $33.70 | 29,100 | — | — |
| 2005-02-14 | $18.42 | $33.47 | 19,800 | — | — |
| 2005-02-11 | $18.45 | $33.52 | 17,600 | — | — |
| 2005-02-10 | $18.10 | $32.89 | 12,500 | — | — |
| 2005-02-09 | $18.20 | $32.70 | 28,800 | — | — |
| 2005-02-08 | $18.44 | $33.14 | 51,400 | — | — |
| 2005-02-07 | $18.23 | $32.76 | 33,600 | — | — |
| 2005-02-04 | $18.28 | $32.85 | 21,700 | — | — |
| 2005-02-03 | $18.41 | $33.08 | 27,700 | — | — |
| 2005-02-02 | $18.81 | $33.80 | 17,400 | — | — |
| 2005-02-01 | $18.55 | $33.33 | 22,900 | — | — |
| 2005-01-31 | $18.85 | $33.87 | 33,100 | — | — |
| 2005-01-28 | $18.31 | $32.90 | 20,100 | — | — |
| 2005-01-27 | $18.64 | $33.49 | 22,500 | — | — |
| 2005-01-26 | $18.79 | $33.76 | 23,000 | — | — |
| 2005-01-25 | $18.41 | $33.08 | 23,700 | — | — |
| 2005-01-24 | $18.00 | $32.34 | 23,100 | — | — |
| 2005-01-21 | $18.13 | $32.58 | 41,300 | — | — |
| 2005-01-20 | $18.45 | $33.15 | 33,800 | — | — |
| 2005-01-19 | $18.58 | $33.39 | 24,200 | — | — |
| 2005-01-18 | $18.63 | $33.48 | 35,200 | — | — |
| 2005-01-14 | $18.72 | $33.64 | 18,800 | — | — |
| 2005-01-13 | $18.45 | $33.15 | 29,600 | — | — |
| 2005-01-12 | $18.70 | $33.60 | 28,200 | — | — |
| 2005-01-11 | $18.64 | $33.49 | 28,600 | — | — |
| 2005-01-10 | $19.10 | $34.32 | 27,000 | — | — |
| 2005-01-07 | $18.90 | $33.96 | 33,000 | — | — |
| 2005-01-06 | $19.20 | $34.50 | 16,500 | — | — |
| 2005-01-05 | $18.68 | $33.57 | 24,100 | — | — |
| 2005-01-04 | $19.18 | $34.46 | 43,600 | — | — |
| 2005-01-03 | $19.03 | $34.20 | 62,900 | — | — |