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 | $18.86 | $43.55 | 177,300 | — | — |
| 2005-12-29 | $19.19 | $44.31 | 104,400 | — | — |
| 2005-12-28 | $19.16 | $44.24 | 154,575 | — | — |
| 2005-12-27 | $18.83 | $43.49 | 206,550 | — | — |
| 2005-12-23 | $19.28 | $44.53 | 148,050 | — | — |
| 2005-12-22 | $19.20 | $44.34 | 119,925 | — | — |
| 2005-12-21 | $19.23 | $44.41 | 252,000 | — | — |
| 2005-12-20 | $19.13 | $44.19 | 120,375 | — | — |
| 2005-12-19 | $19.02 | $43.93 | 130,050 | — | — |
| 2005-12-16 | $19.56 | $45.06 | 528,300 | — | — |
| 2005-12-15 | $19.37 | $44.64 | 347,625 | — | — |
| 2005-12-14 | $19.16 | $44.15 | 306,675 | — | — |
| 2005-12-13 | $19.14 | $44.10 | 406,800 | — | — |
| 2005-12-12 | $19.32 | $44.53 | 393,975 | — | — |
| 2005-12-09 | $19.43 | $44.77 | 294,975 | — | — |
| 2005-12-08 | $19.44 | $44.80 | 952,650 | — | — |
| 2005-12-07 | $18.75 | $43.21 | 380,700 | — | — |
| 2005-12-06 | $18.64 | $42.95 | 270,450 | — | — |
| 2005-12-05 | $18.44 | $42.48 | 358,875 | — | — |
| 2005-12-02 | $18.58 | $42.82 | 253,575 | — | — |
| 2005-12-01 | $18.38 | $42.35 | 263,700 | — | — |
| 2005-11-30 | $18.29 | $42.14 | 295,875 | — | — |
| 2005-11-29 | $18.08 | $41.66 | 479,700 | — | — |
| 2005-11-28 | $17.74 | $40.88 | 668,025 | — | — |
| 2005-11-25 | $17.64 | $40.66 | 297,000 | — | — |
| 2005-11-23 | $17.69 | $40.76 | 412,200 | — | — |
| 2005-11-22 | $17.76 | $40.91 | 2,075,400 | — | — |
| 2005-11-21 | $16.22 | $37.38 | 137,700 | — | — |
| 2005-11-18 | $16.12 | $37.14 | 302,850 | — | — |
| 2005-11-17 | $16.05 | $36.99 | 109,125 | — | — |
| 2005-11-16 | $15.51 | $35.74 | 96,075 | — | — |
| 2005-11-15 | $15.44 | $35.59 | 233,775 | — | — |
| 2005-11-14 | $16.17 | $37.26 | 139,950 | — | — |
| 2005-11-11 | $16.12 | $37.14 | 139,500 | — | — |
| 2005-11-10 | $16.20 | $37.33 | 165,600 | — | — |
| 2005-11-09 | $15.90 | $36.64 | 279,225 | — | — |
| 2005-11-08 | $15.47 | $35.64 | 216,000 | — | — |
| 2005-11-07 | $15.50 | $35.71 | 208,125 | — | — |
| 2005-11-04 | $15.23 | $35.10 | 174,150 | — | — |
| 2005-11-03 | $15.10 | $34.79 | 148,950 | — | — |
| 2005-11-02 | $15.00 | $34.56 | 115,425 | — | — |
| 2005-11-01 | $14.35 | $33.06 | 120,150 | — | — |
| 2005-10-31 | $14.43 | $33.25 | 136,125 | — | — |
| 2005-10-28 | $13.95 | $32.14 | 133,425 | — | — |
| 2005-10-27 | $13.48 | $31.05 | 124,875 | — | — |
| 2005-10-26 | $14.16 | $32.62 | 117,450 | — | — |
| 2005-10-25 | $14.30 | $32.94 | 107,775 | — | — |
| 2005-10-24 | $14.50 | $33.42 | 91,125 | — | — |
| 2005-10-21 | $14.22 | $32.76 | 141,300 | — | — |
| 2005-10-20 | $14.24 | $32.80 | 270,000 | — | — |
| 2005-10-19 | $14.64 | $33.74 | 223,425 | — | — |
| 2005-10-18 | $14.03 | $32.33 | 199,125 | — | — |
| 2005-10-17 | $14.20 | $32.72 | 176,175 | — | — |
| 2005-10-14 | $14.07 | $32.41 | 396,900 | — | — |
| 2005-10-13 | $13.76 | $31.72 | 287,100 | — | — |
| 2005-10-12 | $13.56 | $31.23 | 221,625 | — | — |
| 2005-10-11 | $13.62 | $31.39 | 249,075 | — | — |
| 2005-10-10 | $14.24 | $32.82 | 140,850 | — | — |
| 2005-10-07 | $14.39 | $33.15 | 226,575 | — | — |
| 2005-10-06 | $14.23 | $32.79 | 118,575 | — | — |
| 2005-10-05 | $14.25 | $32.83 | 222,525 | — | — |
| 2005-10-04 | $14.67 | $33.79 | 232,200 | — | — |
| 2005-10-03 | $14.58 | $33.59 | 185,625 | — | — |
| 2005-09-30 | $14.67 | $33.79 | 107,325 | — | — |
| 2005-09-29 | $14.55 | $33.52 | 108,675 | — | — |
| 2005-09-28 | $14.31 | $32.98 | 275,625 | — | — |
| 2005-09-27 | $14.67 | $33.79 | 291,375 | — | — |
| 2005-09-26 | $14.77 | $34.03 | 257,625 | — | — |
| 2005-09-23 | $14.68 | $33.82 | 253,575 | — | — |
| 2005-09-22 | $14.56 | $33.56 | 283,050 | — | — |
| 2005-09-21 | $14.52 | $33.47 | 411,750 | — | — |
| 2005-09-20 | $15.16 | $34.92 | 491,625 | — | — |
| 2005-09-19 | $15.29 | $35.24 | 338,625 | — | — |
| 2005-09-16 | $15.41 | $35.40 | 296,325 | — | — |
| 2005-09-15 | $15.28 | $35.10 | 152,775 | — | — |
| 2005-09-14 | $15.22 | $34.97 | 434,700 | — | — |
| 2005-09-13 | $15.50 | $35.61 | 204,075 | — | — |
| 2005-09-12 | $15.82 | $36.34 | 205,425 | — | — |
| 2005-09-09 | $15.71 | $36.10 | 202,725 | — | — |
| 2005-09-08 | $15.36 | $35.29 | 290,250 | — | — |
| 2005-09-07 | $15.75 | $36.19 | 218,250 | — | — |
| 2005-09-06 | $15.64 | $35.92 | 218,925 | — | — |
| 2005-09-02 | $15.40 | $35.39 | 250,875 | — | — |
| 2005-09-01 | $15.38 | $35.33 | 637,200 | — | — |
| 2005-08-31 | $15.91 | $36.56 | 238,500 | — | — |
| 2005-08-30 | $15.91 | $36.56 | 221,625 | — | — |
| 2005-08-29 | $15.80 | $36.29 | 216,900 | — | — |
| 2005-08-26 | $15.82 | $36.35 | 171,225 | — | — |
| 2005-08-25 | $16.12 | $37.05 | 311,400 | — | — |
| 2005-08-24 | $16.08 | $36.95 | 389,925 | — | — |
| 2005-08-23 | $15.94 | $36.62 | 521,325 | — | — |
| 2005-08-22 | $16.00 | $36.76 | 576,675 | — | — |
| 2005-08-19 | $16.40 | $37.68 | 159,300 | — | — |
| 2005-08-18 | $16.41 | $37.71 | 181,800 | — | — |
| 2005-08-17 | $16.38 | $37.63 | 365,850 | — | — |
| 2005-08-16 | $16.26 | $37.36 | 256,050 | — | — |
| 2005-08-15 | $16.77 | $38.54 | 264,600 | — | — |
| 2005-08-12 | $16.71 | $38.39 | 135,900 | — | — |
| 2005-08-11 | $16.88 | $38.79 | 133,425 | — | — |
| 2005-08-10 | $16.91 | $38.85 | 243,900 | — | — |
| 2005-08-09 | $16.84 | $38.70 | 346,050 | — | — |
| 2005-08-08 | $16.84 | $38.70 | 416,250 | — | — |
| 2005-08-05 | $16.78 | $38.55 | 609,525 | — | — |
| 2005-08-04 | $16.79 | $38.57 | 698,850 | — | — |
| 2005-08-03 | $16.96 | $38.96 | 501,075 | — | — |
| 2005-08-02 | $17.15 | $39.40 | 204,300 | — | — |
| 2005-08-01 | $17.28 | $39.70 | 191,700 | — | — |
| 2005-07-29 | $17.53 | $40.28 | 90,450 | — | — |
| 2005-07-28 | $17.68 | $40.63 | 373,275 | — | — |
| 2005-07-27 | $17.68 | $40.61 | 384,300 | — | — |
| 2005-07-26 | $17.75 | $40.78 | 101,250 | — | — |
| 2005-07-25 | $17.58 | $40.39 | 109,350 | — | — |
| 2005-07-22 | $17.78 | $40.85 | 146,025 | — | — |
| 2005-07-21 | $17.52 | $40.25 | 119,925 | — | — |
| 2005-07-20 | $17.86 | $41.04 | 91,125 | — | — |
| 2005-07-19 | $17.90 | $41.13 | 85,500 | — | — |
| 2005-07-18 | $17.56 | $40.33 | 69,075 | — | — |
| 2005-07-15 | $17.72 | $40.72 | 125,100 | — | — |
| 2005-07-14 | $17.47 | $40.13 | 133,425 | — | — |
| 2005-07-13 | $17.80 | $40.91 | 205,875 | — | — |
| 2005-07-12 | $17.82 | $40.95 | 328,950 | — | — |
| 2005-07-11 | $17.79 | $40.88 | 365,400 | — | — |
| 2005-07-08 | $17.78 | $40.85 | 195,075 | — | — |
| 2005-07-07 | $17.45 | $40.09 | 130,275 | — | — |
| 2005-07-06 | $17.34 | $39.83 | 152,325 | — | — |
| 2005-07-05 | $17.44 | $40.07 | 182,250 | — | — |
| 2005-07-01 | $17.36 | $39.88 | 130,275 | — | — |
| 2005-06-30 | $17.40 | $39.98 | 122,625 | — | — |
| 2005-06-29 | $17.42 | $40.03 | 330,525 | — | — |
| 2005-06-28 | $17.38 | $39.93 | 343,800 | — | — |
| 2005-06-27 | $16.88 | $38.77 | 336,825 | — | — |
| 2005-06-24 | $17.02 | $39.10 | 483,750 | — | — |
| 2005-06-23 | $17.00 | $39.06 | 257,175 | — | — |
| 2005-06-22 | $17.31 | $39.76 | 218,925 | — | — |
| 2005-06-21 | $17.24 | $39.62 | 208,125 | — | — |
| 2005-06-20 | $17.07 | $39.21 | 315,675 | — | — |
| 2005-06-17 | $16.86 | $38.73 | 324,450 | — | — |
| 2005-06-16 | $16.76 | $38.50 | 274,950 | — | — |
| 2005-06-15 | $16.48 | $37.85 | 249,750 | — | — |
| 2005-06-14 | $16.52 | $37.84 | 205,200 | — | — |
| 2005-06-13 | $16.44 | $37.68 | 212,850 | — | — |
| 2005-06-10 | $16.17 | $37.05 | 196,650 | — | — |
| 2005-06-09 | $16.08 | $36.86 | 276,300 | — | — |
| 2005-06-08 | $16.01 | $36.68 | 257,850 | — | — |
| 2005-06-07 | $16.08 | $36.83 | 296,100 | — | — |
| 2005-06-06 | $15.85 | $36.32 | 388,350 | — | — |
| 2005-06-03 | $15.84 | $36.29 | 337,725 | — | — |
| 2005-06-02 | $16.04 | $36.76 | 334,575 | — | — |
| 2005-06-01 | $15.88 | $36.40 | 314,100 | — | — |
| 2005-05-31 | $15.60 | $35.75 | 621,900 | — | — |
| 2005-05-27 | $15.36 | $35.19 | 421,425 | — | — |
| 2005-05-26 | $15.16 | $34.73 | 702,225 | — | — |
| 2005-05-25 | $14.20 | $32.54 | 216,675 | — | — |
| 2005-05-24 | $14.60 | $33.44 | 81,450 | — | — |
| 2005-05-23 | $14.55 | $33.33 | 85,950 | — | — |
| 2005-05-20 | $14.60 | $33.45 | 160,200 | — | — |
| 2005-05-19 | $14.48 | $33.19 | 200,250 | — | — |
| 2005-05-18 | $14.49 | $33.20 | 208,350 | — | — |
| 2005-05-17 | $14.24 | $32.64 | 122,400 | — | — |
| 2005-05-16 | $14.03 | $32.15 | 114,750 | — | — |
| 2005-05-13 | $13.66 | $31.29 | 209,700 | — | — |
| 2005-05-12 | $14.03 | $32.14 | 146,925 | — | — |
| 2005-05-11 | $14.18 | $32.49 | 99,450 | — | — |
| 2005-05-10 | $14.18 | $32.49 | 187,650 | — | — |
| 2005-05-09 | $14.31 | $32.79 | 116,325 | — | — |
| 2005-05-06 | $14.13 | $32.38 | 84,150 | — | — |
| 2005-05-05 | $14.30 | $32.77 | 97,875 | — | — |
| 2005-05-04 | $14.42 | $33.05 | 135,675 | — | — |
| 2005-05-03 | $14.15 | $32.43 | 215,550 | — | — |
| 2005-05-02 | $14.00 | $32.09 | 240,525 | — | — |
| 2005-04-29 | $13.73 | $31.47 | 510,075 | — | — |
| 2005-04-28 | $13.42 | $30.76 | 232,425 | — | — |
| 2005-04-27 | $13.96 | $32.00 | 165,825 | — | — |
| 2005-04-26 | $14.09 | $32.29 | 165,375 | — | — |
| 2005-04-25 | $14.17 | $32.48 | 171,225 | — | — |
| 2005-04-22 | $14.24 | $32.62 | 168,075 | — | — |
| 2005-04-21 | $14.42 | $33.04 | 155,925 | — | — |
| 2005-04-20 | $14.22 | $32.59 | 220,050 | — | — |
| 2005-04-19 | $14.47 | $33.15 | 176,850 | — | — |
| 2005-04-18 | $14.45 | $33.12 | 219,825 | — | — |
| 2005-04-15 | $14.14 | $32.40 | 198,450 | — | — |
| 2005-04-14 | $14.50 | $33.23 | 486,900 | — | — |
| 2005-04-13 | $15.01 | $34.39 | 212,850 | — | — |
| 2005-04-12 | $15.20 | $34.83 | 254,025 | — | — |
| 2005-04-11 | $14.84 | $34.01 | 252,900 | — | — |
| 2005-04-08 | $15.00 | $34.37 | 259,200 | — | — |
| 2005-04-07 | $15.00 | $34.36 | 188,100 | — | — |
| 2005-04-06 | $15.15 | $34.72 | 208,350 | — | — |
| 2005-04-05 | $15.28 | $35.01 | 200,925 | — | — |
| 2005-04-04 | $15.12 | $34.64 | 282,375 | — | — |
| 2005-04-01 | $15.14 | $34.69 | 305,775 | — | — |
| 2005-03-31 | $15.23 | $34.90 | 408,150 | — | — |
| 2005-03-30 | $15.16 | $34.75 | 193,725 | — | — |
| 2005-03-29 | $14.94 | $34.23 | 285,975 | — | — |
| 2005-03-28 | $14.93 | $34.22 | 239,175 | — | — |
| 2005-03-24 | $14.96 | $34.29 | 159,075 | — | — |
| 2005-03-23 | $14.81 | $33.93 | 217,125 | — | — |
| 2005-03-22 | $14.98 | $34.33 | 477,675 | — | — |
| 2005-03-21 | $15.30 | $35.06 | 506,250 | — | — |
| 2005-03-18 | $15.72 | $36.02 | 607,500 | — | — |
| 2005-03-17 | $15.94 | $36.53 | 537,750 | — | — |
| 2005-03-16 | $16.09 | $36.87 | 783,675 | — | — |
| 2005-03-15 | $15.84 | $36.18 | 800,550 | — | — |
| 2005-03-14 | $15.00 | $34.28 | 372,375 | — | — |
| 2005-03-11 | $14.89 | $34.02 | 375,525 | — | — |
| 2005-03-10 | $14.94 | $34.14 | 404,325 | — | — |
| 2005-03-09 | $14.96 | $34.17 | 478,125 | — | — |
| 2005-03-08 | $14.84 | $33.91 | 211,725 | — | — |
| 2005-03-07 | $14.93 | $34.12 | 243,225 | — | — |
| 2005-03-04 | $15.11 | $34.52 | 231,300 | — | — |
| 2005-03-03 | $14.88 | $34.01 | 243,000 | — | — |
| 2005-03-02 | $14.95 | $34.16 | 514,575 | — | — |
| 2005-03-01 | $15.18 | $34.69 | 330,075 | — | — |
| 2005-02-28 | $14.84 | $33.92 | 399,150 | — | — |
| 2005-02-25 | $14.59 | $33.34 | 368,325 | — | — |
| 2005-02-24 | $14.22 | $32.50 | 448,425 | — | — |
| 2005-02-23 | $13.64 | $31.18 | 221,400 | — | — |
| 2005-02-22 | $13.68 | $31.26 | 405,675 | — | — |
| 2005-02-18 | $13.97 | $31.92 | 166,050 | — | — |
| 2005-02-17 | $14.22 | $32.50 | 190,800 | — | — |
| 2005-02-16 | $14.52 | $33.17 | 342,675 | — | — |
| 2005-02-15 | $14.08 | $32.16 | 415,800 | — | — |
| 2005-02-14 | $14.11 | $32.24 | 178,650 | — | — |
| 2005-02-11 | $14.09 | $32.19 | 129,600 | — | — |
| 2005-02-10 | $13.91 | $31.79 | 190,350 | — | — |
| 2005-02-09 | $13.97 | $31.92 | 269,325 | — | — |
| 2005-02-08 | $14.36 | $32.80 | 494,775 | — | — |
| 2005-02-07 | $13.84 | $31.62 | 382,050 | — | — |
| 2005-02-04 | $13.24 | $30.26 | 133,875 | — | — |
| 2005-02-03 | $13.19 | $30.13 | 174,150 | — | — |
| 2005-02-02 | $13.12 | $29.97 | 430,650 | — | — |
| 2005-02-01 | $12.98 | $29.65 | 824,850 | — | — |
| 2005-01-31 | $12.87 | $29.41 | 233,775 | — | — |
| 2005-01-28 | $12.94 | $29.56 | 668,925 | — | — |
| 2005-01-27 | $12.47 | $28.49 | 211,950 | — | — |
| 2005-01-26 | $12.42 | $28.38 | 481,050 | — | — |
| 2005-01-25 | $12.40 | $28.32 | 160,425 | — | — |
| 2005-01-24 | $12.68 | $28.98 | 168,975 | — | — |
| 2005-01-21 | $12.85 | $29.36 | 363,150 | — | — |
| 2005-01-20 | $13.07 | $29.86 | 204,750 | — | — |
| 2005-01-19 | $13.13 | $30.00 | 236,925 | — | — |
| 2005-01-18 | $13.28 | $30.33 | 146,250 | — | — |
| 2005-01-14 | $13.19 | $30.13 | 239,400 | — | — |
| 2005-01-13 | $12.80 | $29.25 | 241,875 | — | — |
| 2005-01-12 | $12.88 | $29.43 | 256,275 | — | — |
| 2005-01-11 | $12.69 | $28.99 | 159,300 | — | — |
| 2005-01-10 | $12.73 | $29.08 | 178,425 | — | — |
| 2005-01-07 | $12.82 | $29.29 | 264,825 | — | — |
| 2005-01-06 | $12.91 | $29.49 | 247,950 | — | — |
| 2005-01-05 | $12.88 | $29.44 | 309,600 | — | — |
| 2005-01-04 | $12.89 | $29.45 | 425,475 | — | — |
| 2005-01-03 | $13.08 | $29.89 | 203,625 | — | — |