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
- 1987-03-13 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 | $16.52 | $16.52 | 70,200 | — | — |
| 2005-12-29 | $16.59 | $16.59 | 65,800 | — | — |
| 2005-12-28 | $16.62 | $16.62 | 163,600 | — | — |
| 2005-12-27 | $16.72 | $16.72 | 140,500 | — | — |
| 2005-12-23 | $16.55 | $16.55 | 44,900 | — | — |
| 2005-12-22 | $16.65 | $16.65 | 204,600 | — | — |
| 2005-12-21 | $16.64 | $16.64 | 106,300 | — | — |
| 2005-12-20 | $16.55 | $16.55 | 97,300 | — | — |
| 2005-12-19 | $16.95 | $16.95 | 151,400 | — | — |
| 2005-12-16 | $17.38 | $17.38 | 175,400 | — | — |
| 2005-12-15 | $17.34 | $17.34 | 169,000 | — | — |
| 2005-12-14 | $17.29 | $17.29 | 43,100 | — | — |
| 2005-12-13 | $17.00 | $17.00 | 146,500 | — | — |
| 2005-12-12 | $17.07 | $17.07 | 164,100 | — | — |
| 2005-12-09 | $16.35 | $16.35 | 88,200 | — | — |
| 2005-12-08 | $16.29 | $16.29 | 180,600 | — | — |
| 2005-12-07 | $16.51 | $16.51 | 201,100 | — | — |
| 2005-12-06 | $16.15 | $16.15 | 252,000 | — | — |
| 2005-12-05 | $16.25 | $16.25 | 87,500 | — | — |
| 2005-12-02 | $15.90 | $15.90 | 43,100 | — | — |
| 2005-12-01 | $15.93 | $15.93 | 95,900 | — | — |
| 2005-11-30 | $16.12 | $16.12 | 142,300 | — | — |
| 2005-11-29 | $16.45 | $16.45 | 233,100 | — | — |
| 2005-11-28 | $15.36 | $15.36 | 593,600 | — | — |
| 2005-11-25 | $14.37 | $14.37 | 25,800 | — | — |
| 2005-11-23 | $14.29 | $14.29 | 120,000 | — | — |
| 2005-11-22 | $14.72 | $14.72 | 39,700 | — | — |
| 2005-11-21 | $14.98 | $14.98 | 66,700 | — | — |
| 2005-11-18 | $14.81 | $14.81 | 133,800 | — | — |
| 2005-11-17 | $14.90 | $14.90 | 72,600 | — | — |
| 2005-11-16 | $14.96 | $14.96 | 142,000 | — | — |
| 2005-11-15 | $15.51 | $15.51 | 85,600 | — | — |
| 2005-11-14 | $15.68 | $15.68 | 70,600 | — | — |
| 2005-11-11 | $15.53 | $15.53 | 70,500 | — | — |
| 2005-11-10 | $15.27 | $15.27 | 153,800 | — | — |
| 2005-11-09 | $15.68 | $15.68 | 80,700 | — | — |
| 2005-11-08 | $15.96 | $15.96 | 116,600 | — | — |
| 2005-11-07 | $16.25 | $16.25 | 31,100 | — | — |
| 2005-11-04 | $16.14 | $16.14 | 71,900 | — | — |
| 2005-11-03 | $16.11 | $16.11 | 174,100 | — | — |
| 2005-11-02 | $16.26 | $16.26 | 68,500 | — | — |
| 2005-11-01 | $16.22 | $16.22 | 64,600 | — | — |
| 2005-10-31 | $16.16 | $16.16 | 78,300 | — | — |
| 2005-10-28 | $16.18 | $16.18 | 34,700 | — | — |
| 2005-10-27 | $15.94 | $15.94 | 106,300 | — | — |
| 2005-10-26 | $16.25 | $16.25 | 132,200 | — | — |
| 2005-10-25 | $16.76 | $16.76 | 94,300 | — | — |
| 2005-10-24 | $17.28 | $17.28 | 44,600 | — | — |
| 2005-10-21 | $17.15 | $17.15 | 44,500 | — | — |
| 2005-10-20 | $17.16 | $17.16 | 82,800 | — | — |
| 2005-10-19 | $17.41 | $17.41 | 32,800 | — | — |
| 2005-10-18 | $16.92 | $16.92 | 36,600 | — | — |
| 2005-10-17 | $17.11 | $17.11 | 56,100 | — | — |
| 2005-10-14 | $17.01 | $17.01 | 229,500 | — | — |
| 2005-10-13 | $16.36 | $16.36 | 165,400 | — | — |
| 2005-10-12 | $16.84 | $16.84 | 105,400 | — | — |
| 2005-10-11 | $17.32 | $17.32 | 48,000 | — | — |
| 2005-10-10 | $17.75 | $17.75 | 80,900 | — | — |
| 2005-10-07 | $18.00 | $18.00 | 86,600 | — | — |
| 2005-10-06 | $18.02 | $18.02 | 289,400 | — | — |
| 2005-10-05 | $17.28 | $17.28 | 42,300 | — | — |
| 2005-10-04 | $17.25 | $17.25 | 54,700 | — | — |
| 2005-10-03 | $17.67 | $17.67 | 119,300 | — | — |
| 2005-09-30 | $17.94 | $17.94 | 238,800 | — | — |
| 2005-09-29 | $17.19 | $17.19 | 92,300 | — | — |
| 2005-09-28 | $17.87 | $17.87 | 135,300 | — | — |
| 2005-09-27 | $17.98 | $17.98 | 268,100 | — | — |
| 2005-09-26 | $17.74 | $17.74 | 95,800 | — | — |
| 2005-09-23 | $17.49 | $17.49 | 80,200 | — | — |
| 2005-09-22 | $17.17 | $17.17 | 92,400 | — | — |
| 2005-09-21 | $17.82 | $17.82 | 93,700 | — | — |
| 2005-09-20 | $19.36 | $19.36 | 27,700 | — | — |
| 2005-09-19 | $19.53 | $19.53 | 20,600 | — | — |
| 2005-09-16 | $20.00 | $20.00 | 70,500 | — | — |
| 2005-09-15 | $20.03 | $20.03 | 33,200 | — | — |
| 2005-09-14 | $19.45 | $19.45 | 41,700 | — | — |
| 2005-09-13 | $20.36 | $20.36 | 118,600 | — | — |
| 2005-09-12 | $20.61 | $20.61 | 19,200 | — | — |
| 2005-09-09 | $20.74 | $20.74 | 49,600 | — | — |
| 2005-09-08 | $20.38 | $20.38 | 33,600 | — | — |
| 2005-09-07 | $20.69 | $20.69 | 40,700 | — | — |
| 2005-09-06 | $20.44 | $20.44 | 21,300 | — | — |
| 2005-09-02 | $20.21 | $20.21 | 15,900 | — | — |
| 2005-09-01 | $20.24 | $20.24 | 27,200 | — | — |
| 2005-08-31 | $20.47 | $20.47 | 35,500 | — | — |
| 2005-08-30 | $20.14 | $20.14 | 23,200 | — | — |
| 2005-08-29 | $20.20 | $20.20 | 25,700 | — | — |
| 2005-08-26 | $19.59 | $19.59 | 74,100 | — | — |
| 2005-08-25 | $20.23 | $20.23 | 54,700 | — | — |
| 2005-08-24 | $20.41 | $20.41 | 22,400 | — | — |
| 2005-08-23 | $20.25 | $20.25 | 44,800 | — | — |
| 2005-08-22 | $19.94 | $19.94 | 36,700 | — | — |
| 2005-08-19 | $20.17 | $20.17 | 24,900 | — | — |
| 2005-08-18 | $20.18 | $20.18 | 29,600 | — | — |
| 2005-08-17 | $20.46 | $20.46 | 62,200 | — | — |
| 2005-08-16 | $20.62 | $20.62 | 77,400 | — | — |
| 2005-08-15 | $20.75 | $20.75 | 92,600 | — | — |
| 2005-08-12 | $20.14 | $20.14 | 53,900 | — | — |
| 2005-08-11 | $19.55 | $19.55 | 13,400 | — | — |
| 2005-08-10 | $19.51 | $19.51 | 42,900 | — | — |
| 2005-08-09 | $19.88 | $19.88 | 82,300 | — | — |
| 2005-08-08 | $20.40 | $20.40 | 75,400 | — | — |
| 2005-08-05 | $21.25 | $21.25 | 32,400 | — | — |
| 2005-08-04 | $21.52 | $21.52 | 35,600 | — | — |
| 2005-08-03 | $21.47 | $21.47 | 64,300 | — | — |
| 2005-08-02 | $21.72 | $21.72 | 30,200 | — | — |
| 2005-08-01 | $21.44 | $21.44 | 108,000 | — | — |
| 2005-07-29 | $21.83 | $21.83 | 76,300 | — | — |
| 2005-07-28 | $21.43 | $21.43 | 100,000 | — | — |
| 2005-07-27 | $21.52 | $21.52 | 44,000 | — | — |
| 2005-07-26 | $21.61 | $21.61 | 28,500 | — | — |
| 2005-07-25 | $21.44 | $21.44 | 24,200 | — | — |
| 2005-07-22 | $22.33 | $22.33 | 64,200 | — | — |
| 2005-07-21 | $21.81 | $21.81 | 72,200 | — | — |
| 2005-07-20 | $21.98 | $21.98 | 46,700 | — | — |
| 2005-07-19 | $21.60 | $21.60 | 65,100 | — | — |
| 2005-07-18 | $21.89 | $21.89 | 93,600 | — | — |
| 2005-07-15 | $21.62 | $21.62 | 91,000 | — | — |
| 2005-07-14 | $21.90 | $21.90 | 71,500 | — | — |
| 2005-07-13 | $21.87 | $21.87 | 69,800 | — | — |
| 2005-07-12 | $21.96 | $21.96 | 100,200 | — | — |
| 2005-07-11 | $22.10 | $22.10 | 65,000 | — | — |
| 2005-07-08 | $21.59 | $21.59 | 146,900 | — | — |
| 2005-07-07 | $21.20 | $21.20 | 52,000 | — | — |
| 2005-07-06 | $21.01 | $21.01 | 215,900 | — | — |
| 2005-07-05 | $22.73 | $22.73 | 77,300 | — | — |
| 2005-07-01 | $22.17 | $22.17 | 73,400 | — | — |
| 2005-06-30 | $22.51 | $22.51 | 20,400 | — | — |
| 2005-06-29 | $22.40 | $22.40 | 16,000 | — | — |
| 2005-06-28 | $22.69 | $22.69 | 37,600 | — | — |
| 2005-06-27 | $22.15 | $22.15 | 52,900 | — | — |
| 2005-06-24 | $21.65 | $21.65 | 60,400 | — | — |
| 2005-06-23 | $22.06 | $22.06 | 44,700 | — | — |
| 2005-06-22 | $23.37 | $23.37 | 13,200 | — | — |
| 2005-06-21 | $23.00 | $23.00 | 57,400 | — | — |
| 2005-06-20 | $23.00 | $23.00 | 64,400 | — | — |
| 2005-06-17 | $23.33 | $23.33 | 65,800 | — | — |
| 2005-06-16 | $22.98 | $22.98 | 43,200 | — | — |
| 2005-06-15 | $22.07 | $22.07 | 41,700 | — | — |
| 2005-06-14 | $22.05 | $22.05 | 35,700 | — | — |
| 2005-06-13 | $21.99 | $21.99 | 42,400 | — | — |
| 2005-06-10 | $21.90 | $21.90 | 47,700 | — | — |
| 2005-06-09 | $22.01 | $22.01 | 40,300 | — | — |
| 2005-06-08 | $21.75 | $21.75 | 54,100 | — | — |
| 2005-06-07 | $21.80 | $21.80 | 32,500 | — | — |
| 2005-06-06 | $21.91 | $21.91 | 28,700 | — | — |
| 2005-06-03 | $21.85 | $21.85 | 72,900 | — | — |
| 2005-06-02 | $21.85 | $21.85 | 88,700 | — | — |
| 2005-06-01 | $21.52 | $21.52 | 51,500 | — | — |
| 2005-05-31 | $21.40 | $21.40 | 39,800 | — | — |
| 2005-05-27 | $21.00 | $21.00 | 34,200 | — | — |
| 2005-05-26 | $20.79 | $20.79 | 19,200 | — | — |
| 2005-05-25 | $20.71 | $20.71 | 20,700 | — | — |
| 2005-05-24 | $20.90 | $20.90 | 23,200 | — | — |
| 2005-05-23 | $20.90 | $20.90 | 83,200 | — | — |
| 2005-05-20 | $20.80 | $20.80 | 44,300 | — | — |
| 2005-05-19 | $20.90 | $20.90 | 64,300 | — | — |
| 2005-05-18 | $20.75 | $20.75 | 92,300 | — | — |
| 2005-05-17 | $20.16 | $20.16 | 57,600 | — | — |
| 2005-05-16 | $19.96 | $19.96 | 53,100 | — | — |
| 2005-05-13 | $19.96 | $19.96 | 117,500 | — | — |
| 2005-05-12 | $20.80 | $20.80 | 54,000 | — | — |
| 2005-05-11 | $21.15 | $21.15 | 66,500 | — | — |
| 2005-05-10 | $21.32 | $21.32 | 26,800 | — | — |
| 2005-05-09 | $21.89 | $21.89 | 71,600 | — | — |
| 2005-05-06 | $21.81 | $21.81 | 24,700 | — | — |
| 2005-05-05 | $22.11 | $22.11 | 40,700 | — | — |
| 2005-05-04 | $22.19 | $22.19 | 69,300 | — | — |
| 2005-05-03 | $21.40 | $21.40 | 61,400 | — | — |
| 2005-05-02 | $20.99 | $20.99 | 58,000 | — | — |
| 2005-04-29 | $21.14 | $21.14 | 47,100 | — | — |
| 2005-04-28 | $21.40 | $21.40 | 64,800 | — | — |
| 2005-04-27 | $21.66 | $21.66 | 36,300 | — | — |
| 2005-04-26 | $21.65 | $21.65 | 66,300 | — | — |
| 2005-04-25 | $21.90 | $21.90 | 103,800 | — | — |
| 2005-04-22 | $21.45 | $21.45 | 234,200 | — | — |
| 2005-04-21 | $21.48 | $21.48 | 278,800 | — | — |
| 2005-04-20 | $20.39 | $20.39 | 172,200 | — | — |
| 2005-04-19 | $22.29 | $22.29 | 62,400 | — | — |
| 2005-04-18 | $21.69 | $21.69 | 57,000 | — | — |
| 2005-04-15 | $21.53 | $21.53 | 93,800 | — | — |
| 2005-04-14 | $22.13 | $22.13 | 77,850 | — | — |
| 2005-04-13 | $22.63 | $22.63 | 81,300 | — | — |
| 2005-04-12 | $22.98 | $22.98 | 153,000 | — | — |
| 2005-04-11 | $22.73 | $22.73 | 37,950 | — | — |
| 2005-04-08 | $22.99 | $22.99 | 41,700 | — | — |
| 2005-04-07 | $23.73 | $23.73 | 43,650 | — | — |
| 2005-04-06 | $23.74 | $23.74 | 60,750 | — | — |
| 2005-04-05 | $23.67 | $23.67 | 80,850 | — | — |
| 2005-04-04 | $22.38 | $22.38 | 97,800 | — | — |
| 2005-04-01 | $23.06 | $23.06 | 80,100 | — | — |
| 2005-03-31 | $23.37 | $23.37 | 86,700 | — | — |
| 2005-03-30 | $23.35 | $23.35 | 75,300 | — | — |
| 2005-03-29 | $23.28 | $23.28 | 101,550 | — | — |
| 2005-03-28 | $23.48 | $23.48 | 101,700 | — | — |
| 2005-03-24 | $23.56 | $23.56 | 64,200 | — | — |
| 2005-03-23 | $23.12 | $23.12 | 83,850 | — | — |
| 2005-03-22 | $23.16 | $23.16 | 28,500 | — | — |
| 2005-03-21 | $23.66 | $23.66 | 64,200 | — | — |
| 2005-03-18 | $23.29 | $23.29 | 155,400 | — | — |
| 2005-03-17 | $23.89 | $23.89 | 30,000 | — | — |
| 2005-03-16 | $23.87 | $23.87 | 82,650 | — | — |
| 2005-03-15 | $23.77 | $23.77 | 40,500 | — | — |
| 2005-03-14 | $23.55 | $23.55 | 198,450 | — | — |
| 2005-03-11 | $23.39 | $23.39 | 173,100 | — | — |
| 2005-03-10 | $23.01 | $23.01 | 106,650 | — | — |
| 2005-03-09 | $24.11 | $24.11 | 142,200 | — | — |
| 2005-03-08 | $23.43 | $23.43 | 108,150 | — | — |
| 2005-03-07 | $23.56 | $23.56 | 29,400 | — | — |
| 2005-03-04 | $24.12 | $24.12 | 31,650 | — | — |
| 2005-03-03 | $23.83 | $23.83 | 25,800 | — | — |
| 2005-03-02 | $23.99 | $23.99 | 32,850 | — | — |
| 2005-03-01 | $23.57 | $23.57 | 129,600 | — | — |
| 2005-02-28 | $23.65 | $23.65 | 22,200 | — | — |
| 2005-02-25 | $23.92 | $23.92 | 14,850 | — | — |
| 2005-02-24 | $23.85 | $23.85 | 7,800 | — | — |
| 2005-02-23 | $23.09 | $23.09 | 55,950 | — | — |
| 2005-02-22 | $23.00 | $23.00 | 60,750 | — | — |
| 2005-02-18 | $23.33 | $23.33 | 39,750 | — | — |
| 2005-02-17 | $24.04 | $24.04 | 13,950 | — | — |
| 2005-02-16 | $24.57 | $24.57 | 28,350 | — | — |
| 2005-02-15 | $24.98 | $24.98 | 52,200 | — | — |
| 2005-02-14 | $24.76 | $24.76 | 39,300 | — | — |
| 2005-02-11 | $24.63 | $24.63 | 19,050 | — | — |
| 2005-02-10 | $24.37 | $24.37 | 10,650 | — | — |
| 2005-02-09 | $24.59 | $24.59 | 19,200 | — | — |
| 2005-02-08 | $25.23 | $25.23 | 70,950 | — | — |
| 2005-02-07 | $24.36 | $24.36 | 48,900 | — | — |
| 2005-02-04 | $24.27 | $24.27 | 41,850 | — | — |
| 2005-02-03 | $24.07 | $24.07 | 70,800 | — | — |
| 2005-02-02 | $23.83 | $23.83 | 36,900 | — | — |
| 2005-02-01 | $24.11 | $24.11 | 135,150 | — | — |
| 2005-01-31 | $24.67 | $24.67 | 23,550 | — | — |
| 2005-01-28 | $23.83 | $23.83 | 25,050 | — | — |
| 2005-01-27 | $24.17 | $24.17 | 35,850 | — | — |
| 2005-01-26 | $24.30 | $24.30 | 43,950 | — | — |
| 2005-01-25 | $23.81 | $23.81 | 93,900 | — | — |
| 2005-01-24 | $23.83 | $23.83 | 20,850 | — | — |
| 2005-01-21 | $23.75 | $23.75 | 37,800 | — | — |
| 2005-01-20 | $23.74 | $23.74 | 23,100 | — | — |
| 2005-01-19 | $23.80 | $23.80 | 21,450 | — | — |
| 2005-01-18 | $24.00 | $24.00 | 30,000 | — | — |
| 2005-01-14 | $23.93 | $23.93 | 41,850 | — | — |
| 2005-01-13 | $23.49 | $23.49 | 44,400 | — | — |
| 2005-01-12 | $23.79 | $23.79 | 34,950 | — | — |
| 2005-01-11 | $23.83 | $23.83 | 8,100 | — | — |
| 2005-01-10 | $24.10 | $24.10 | 19,800 | — | — |
| 2005-01-07 | $24.18 | $24.18 | 39,300 | — | — |
| 2005-01-06 | $24.37 | $24.37 | 62,700 | — | — |
| 2005-01-05 | $24.35 | $24.35 | 31,650 | — | — |
| 2005-01-04 | $24.91 | $24.91 | 70,800 | — | — |
| 2005-01-03 | $24.78 | $24.78 | 15,600 | — | — |