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 | $19.25 | $26.96 | 148,465 | — | — |
| 2005-12-29 | $18.87 | $26.42 | 66,312 | — | — |
| 2005-12-28 | $18.70 | $26.19 | 144,413 | — | — |
| 2005-12-27 | $17.52 | $24.54 | 51,208 | — | — |
| 2005-12-23 | $17.47 | $24.47 | 43,103 | — | — |
| 2005-12-22 | $17.60 | $24.65 | 34,630 | — | — |
| 2005-12-21 | $17.78 | $24.91 | 61,891 | — | — |
| 2005-12-20 | $17.80 | $24.93 | 51,576 | — | — |
| 2005-12-19 | $18.36 | $25.71 | 62,260 | — | — |
| 2005-12-16 | $18.95 | $26.54 | 157,307 | — | — |
| 2005-12-15 | $18.83 | $26.38 | 38,314 | — | — |
| 2005-12-14 | $18.99 | $26.60 | 44,576 | — | — |
| 2005-12-13 | $18.57 | $26.01 | 25,788 | — | — |
| 2005-12-12 | $18.39 | $25.76 | 13,999 | — | — |
| 2005-12-09 | $18.20 | $25.49 | 18,420 | — | — |
| 2005-12-08 | $18.02 | $25.25 | 22,472 | — | — |
| 2005-12-07 | $17.90 | $25.08 | 15,104 | — | — |
| 2005-12-06 | $17.93 | $25.12 | 28,735 | — | — |
| 2005-12-05 | $17.81 | $24.94 | 60,418 | — | — |
| 2005-12-02 | $18.14 | $25.41 | 39,050 | — | — |
| 2005-12-01 | $17.78 | $24.90 | 46,418 | — | — |
| 2005-11-30 | $17.48 | $24.48 | 21,736 | — | — |
| 2005-11-29 | $17.32 | $24.25 | 39,419 | — | — |
| 2005-11-28 | $17.16 | $24.03 | 37,577 | — | — |
| 2005-11-25 | $17.25 | $24.16 | 22,104 | — | — |
| 2005-11-23 | $17.35 | $24.30 | 39,050 | — | — |
| 2005-11-22 | $17.17 | $24.05 | 51,944 | — | — |
| 2005-11-21 | $17.07 | $23.92 | 39,050 | — | — |
| 2005-11-18 | $16.76 | $23.48 | 44,576 | — | — |
| 2005-11-17 | $16.47 | $23.07 | 43,103 | — | — |
| 2005-11-16 | $16.12 | $22.58 | 106,836 | — | — |
| 2005-11-15 | $16.74 | $23.45 | 49,366 | — | — |
| 2005-11-14 | $16.68 | $23.36 | 38,314 | — | — |
| 2005-11-11 | $16.51 | $23.12 | 123,782 | — | — |
| 2005-11-10 | $16.82 | $23.55 | 55,997 | — | — |
| 2005-11-09 | $16.15 | $22.63 | 36,103 | — | — |
| 2005-11-08 | $15.83 | $22.17 | 139,992 | — | — |
| 2005-11-07 | $15.94 | $22.29 | 44,576 | — | — |
| 2005-11-04 | $15.93 | $22.28 | 69,259 | — | — |
| 2005-11-03 | $16.08 | $22.50 | 53,050 | — | — |
| 2005-11-02 | $16.29 | $22.78 | 136,676 | — | — |
| 2005-11-01 | $15.81 | $22.12 | 35,366 | — | — |
| 2005-10-31 | $16.16 | $22.61 | 103,889 | — | — |
| 2005-10-28 | $15.47 | $21.63 | 52,313 | — | — |
| 2005-10-27 | $15.06 | $21.07 | 106,099 | — | — |
| 2005-10-26 | $15.58 | $21.79 | 61,154 | — | — |
| 2005-10-25 | $15.74 | $22.02 | 42,734 | — | — |
| 2005-10-24 | $15.77 | $22.06 | 44,208 | — | — |
| 2005-10-21 | $15.20 | $21.26 | 144,413 | — | — |
| 2005-10-20 | $15.00 | $20.98 | 95,784 | — | — |
| 2005-10-19 | $16.09 | $22.51 | 103,520 | — | — |
| 2005-10-18 | $14.88 | $20.81 | 102,047 | — | — |
| 2005-10-17 | $15.33 | $21.45 | 102,784 | — | — |
| 2005-10-14 | $14.76 | $20.65 | 140,729 | — | — |
| 2005-10-13 | $14.47 | $20.24 | 102,415 | — | — |
| 2005-10-12 | $14.59 | $20.41 | 196,357 | — | — |
| 2005-10-11 | $15.45 | $21.62 | 71,101 | — | — |
| 2005-10-10 | $15.48 | $21.65 | 109,046 | — | — |
| 2005-10-07 | $16.49 | $23.07 | 66,312 | — | — |
| 2005-10-06 | $16.28 | $22.77 | 107,573 | — | — |
| 2005-10-05 | $16.36 | $22.89 | 112,730 | — | — |
| 2005-10-04 | $17.11 | $23.93 | 58,944 | — | — |
| 2005-10-03 | $17.51 | $24.49 | 127,835 | — | — |
| 2005-09-30 | $18.46 | $25.82 | 125,256 | — | — |
| 2005-09-29 | $18.02 | $25.20 | 153,991 | — | — |
| 2005-09-28 | $17.91 | $25.06 | 55,997 | — | — |
| 2005-09-27 | $18.35 | $25.67 | 34,630 | — | — |
| 2005-09-26 | $18.38 | $25.71 | 49,366 | — | — |
| 2005-09-23 | $18.39 | $25.72 | 79,206 | — | — |
| 2005-09-22 | $18.46 | $25.82 | 81,785 | — | — |
| 2005-09-21 | $18.70 | $26.16 | 87,679 | — | — |
| 2005-09-20 | $18.39 | $25.72 | 103,520 | — | — |
| 2005-09-19 | $18.28 | $25.57 | 67,049 | — | — |
| 2005-09-16 | $18.87 | $26.39 | 180,516 | — | — |
| 2005-09-15 | $18.93 | $26.48 | 75,522 | — | — |
| 2005-09-14 | $19.77 | $27.66 | 80,680 | — | — |
| 2005-09-13 | $20.20 | $28.25 | 33,893 | — | — |
| 2005-09-12 | $20.27 | $28.36 | 33,893 | — | — |
| 2005-09-09 | $20.06 | $28.06 | 58,576 | — | — |
| 2005-09-08 | $20.29 | $28.38 | 42,366 | — | — |
| 2005-09-07 | $20.96 | $29.31 | 87,311 | — | — |
| 2005-09-06 | $20.87 | $29.20 | 106,099 | — | — |
| 2005-09-02 | $19.52 | $27.30 | 26,156 | — | — |
| 2005-09-01 | $20.13 | $28.15 | 53,786 | — | — |
| 2005-08-31 | $20.36 | $28.48 | 111,625 | — | — |
| 2005-08-30 | $18.70 | $26.16 | 87,679 | — | — |
| 2005-08-29 | $18.53 | $25.91 | 72,943 | — | — |
| 2005-08-26 | $18.77 | $26.26 | 70,733 | — | — |
| 2005-08-25 | $19.30 | $27.00 | 32,788 | — | — |
| 2005-08-24 | $19.68 | $27.53 | 49,366 | — | — |
| 2005-08-23 | $19.07 | $26.68 | 67,786 | — | — |
| 2005-08-22 | $19.41 | $27.14 | 94,679 | — | — |
| 2005-08-19 | $18.97 | $26.53 | 123,046 | — | — |
| 2005-08-18 | $18.57 | $25.97 | 200,778 | — | — |
| 2005-08-17 | $19.22 | $26.88 | 64,102 | — | — |
| 2005-08-16 | $19.35 | $27.07 | 90,258 | — | — |
| 2005-08-15 | $19.80 | $27.70 | 132,992 | — | — |
| 2005-08-12 | $20.15 | $28.19 | 124,519 | — | — |
| 2005-08-11 | $21.19 | $29.65 | 54,892 | — | — |
| 2005-08-10 | $20.96 | $29.31 | 117,151 | — | — |
| 2005-08-09 | $20.63 | $28.86 | 251,617 | — | — |
| 2005-08-08 | $21.24 | $29.71 | 461,237 | — | — |
| 2005-08-05 | $22.73 | $31.77 | 139,992 | — | — |
| 2005-08-04 | $23.40 | $32.71 | 107,941 | — | — |
| 2005-08-03 | $23.31 | $32.57 | 85,837 | — | — |
| 2005-08-02 | $23.66 | $33.06 | 58,207 | — | — |
| 2005-08-01 | $23.81 | $33.27 | 72,575 | — | — |
| 2005-07-29 | $24.16 | $33.76 | 97,994 | — | — |
| 2005-07-28 | $23.87 | $33.35 | 92,468 | — | — |
| 2005-07-27 | $23.44 | $32.75 | 71,470 | — | — |
| 2005-07-26 | $23.28 | $32.54 | 64,102 | — | — |
| 2005-07-25 | $23.28 | $32.53 | 100,942 | — | — |
| 2005-07-22 | $23.68 | $33.09 | 100,205 | — | — |
| 2005-07-21 | $23.14 | $32.34 | 75,890 | — | — |
| 2005-07-20 | $23.48 | $32.81 | 124,519 | — | — |
| 2005-07-19 | $23.37 | $32.66 | 83,627 | — | — |
| 2005-07-18 | $22.94 | $32.05 | 117,888 | — | — |
| 2005-07-15 | $23.14 | $32.34 | 169,096 | — | — |
| 2005-07-14 | $23.07 | $32.24 | 262,301 | — | — |
| 2005-07-13 | $24.02 | $33.57 | 54,892 | — | — |
| 2005-07-12 | $24.09 | $33.66 | 146,255 | — | — |
| 2005-07-11 | $23.89 | $33.38 | 128,572 | — | — |
| 2005-07-08 | $23.75 | $33.19 | 142,939 | — | — |
| 2005-07-07 | $23.83 | $33.31 | 120,467 | — | — |
| 2005-07-06 | $23.64 | $33.04 | 109,415 | — | — |
| 2005-07-05 | $23.83 | $33.31 | 135,940 | — | — |
| 2005-07-01 | $23.39 | $32.69 | 74,417 | — | — |
| 2005-06-30 | $23.34 | $32.62 | 235,776 | — | — |
| 2005-06-29 | $22.94 | $32.05 | 244,249 | — | — |
| 2005-06-28 | $22.13 | $30.93 | 261,932 | — | — |
| 2005-06-27 | $20.68 | $28.90 | 64,102 | — | — |
| 2005-06-24 | $20.63 | $28.83 | 169,096 | — | — |
| 2005-06-23 | $19.97 | $27.90 | 85,469 | — | — |
| 2005-06-22 | $20.36 | $28.45 | 61,154 | — | — |
| 2005-06-21 | $20.11 | $28.10 | 124,888 | — | — |
| 2005-06-20 | $20.25 | $28.30 | 54,523 | — | — |
| 2005-06-17 | $20.17 | $28.18 | 119,730 | — | — |
| 2005-06-16 | $20.50 | $28.64 | 80,311 | — | — |
| 2005-06-15 | $20.76 | $29.01 | 102,047 | — | — |
| 2005-06-14 | $20.28 | $28.34 | 83,995 | — | — |
| 2005-06-13 | $19.68 | $27.50 | 135,940 | — | — |
| 2005-06-10 | $20.04 | $28.00 | 78,838 | — | — |
| 2005-06-09 | $20.02 | $27.98 | 161,359 | — | — |
| 2005-06-08 | $19.46 | $27.20 | 212,567 | — | — |
| 2005-06-07 | $20.96 | $29.28 | 68,522 | — | — |
| 2005-06-06 | $21.16 | $29.57 | 89,153 | — | — |
| 2005-06-03 | $20.90 | $29.21 | 109,783 | — | — |
| 2005-06-02 | $20.90 | $29.20 | 98,731 | — | — |
| 2005-06-01 | $20.41 | $28.53 | 155,096 | — | — |
| 2005-05-31 | $20.83 | $29.11 | 195,252 | — | — |
| 2005-05-27 | $19.84 | $27.72 | 88,048 | — | — |
| 2005-05-26 | $20.04 | $28.00 | 195,252 | — | — |
| 2005-05-25 | $19.30 | $26.97 | 258,985 | — | — |
| 2005-05-24 | $19.86 | $27.75 | 552,968 | — | — |
| 2005-05-23 | $21.53 | $30.08 | 444,659 | — | — |
| 2005-05-20 | $20.59 | $28.77 | 224,356 | — | — |
| 2005-05-19 | $20.21 | $28.24 | 146,255 | — | — |
| 2005-05-18 | $19.84 | $27.73 | 379,452 | — | — |
| 2005-05-17 | $19.16 | $26.78 | 111,994 | — | — |
| 2005-05-16 | $19.14 | $26.74 | 156,202 | — | — |
| 2005-05-13 | $18.38 | $25.69 | 62,628 | — | — |
| 2005-05-12 | $18.38 | $25.68 | 78,838 | — | — |
| 2005-05-11 | $18.37 | $25.68 | 53,418 | — | — |
| 2005-05-10 | $18.40 | $25.72 | 166,517 | — | — |
| 2005-05-09 | $18.58 | $25.94 | 189,726 | — | — |
| 2005-05-06 | $17.97 | $25.08 | 219,566 | — | — |
| 2005-05-05 | $16.79 | $23.43 | 45,682 | — | — |
| 2005-05-04 | $16.60 | $23.17 | 27,630 | — | — |
| 2005-05-03 | $16.40 | $22.89 | 30,946 | — | — |
| 2005-05-02 | $16.67 | $23.27 | 46,787 | — | — |
| 2005-04-29 | $16.57 | $23.13 | 56,734 | — | — |
| 2005-04-28 | $16.63 | $23.21 | 39,050 | — | — |
| 2005-04-27 | $16.66 | $23.26 | 61,523 | — | — |
| 2005-04-26 | $16.60 | $23.18 | 57,839 | — | — |
| 2005-04-25 | $16.53 | $23.08 | 71,838 | — | — |
| 2005-04-22 | $16.31 | $22.77 | 99,468 | — | — |
| 2005-04-21 | $16.46 | $22.98 | 109,415 | — | — |
| 2005-04-20 | $16.29 | $22.74 | 90,258 | — | — |
| 2005-04-19 | $16.21 | $22.62 | 186,042 | — | — |
| 2005-04-18 | $15.93 | $22.24 | 418,134 | — | — |
| 2005-04-15 | $15.54 | $21.69 | 86,942 | — | — |
| 2005-04-14 | $15.72 | $21.94 | 48,260 | — | — |
| 2005-04-13 | $15.93 | $22.24 | 26,893 | — | — |
| 2005-04-12 | $16.03 | $22.38 | 87,679 | — | — |
| 2005-04-11 | $15.96 | $22.28 | 36,472 | — | — |
| 2005-04-08 | $15.96 | $22.29 | 39,050 | — | — |
| 2005-04-07 | $16.25 | $22.68 | 28,735 | — | — |
| 2005-04-06 | $16.08 | $22.45 | 79,206 | — | — |
| 2005-04-05 | $16.12 | $22.51 | 70,364 | — | — |
| 2005-04-04 | $15.78 | $22.03 | 24,683 | — | — |
| 2005-04-01 | $15.38 | $21.47 | 65,575 | — | — |
| 2005-03-31 | $15.53 | $21.69 | 145,518 | — | — |
| 2005-03-30 | $15.31 | $21.37 | 55,260 | — | — |
| 2005-03-29 | $14.93 | $20.84 | 51,576 | — | — |
| 2005-03-28 | $14.78 | $20.63 | 87,311 | — | — |
| 2005-03-24 | $14.66 | $20.47 | 76,259 | — | — |
| 2005-03-23 | $14.93 | $20.84 | 197,831 | — | — |
| 2005-03-22 | $15.07 | $21.03 | 72,943 | — | — |
| 2005-03-21 | $15.11 | $21.10 | 71,470 | — | — |
| 2005-03-18 | $15.05 | $21.02 | 97,258 | — | — |
| 2005-03-17 | $14.93 | $20.84 | 39,050 | — | — |
| 2005-03-16 | $14.78 | $20.63 | 62,996 | — | — |
| 2005-03-15 | $14.93 | $20.85 | 110,888 | — | — |
| 2005-03-14 | $14.90 | $20.80 | 78,101 | — | — |
| 2005-03-11 | $14.16 | $19.76 | 81,048 | — | — |
| 2005-03-10 | $13.98 | $19.51 | 87,679 | — | — |
| 2005-03-09 | $13.26 | $18.52 | 35,735 | — | — |
| 2005-03-08 | $13.57 | $18.95 | 86,574 | — | — |
| 2005-03-07 | $13.64 | $19.04 | 222,882 | — | — |
| 2005-03-04 | $13.05 | $18.21 | 106,468 | — | — |
| 2005-03-03 | $13.03 | $18.19 | 94,679 | — | — |
| 2005-03-02 | $12.45 | $17.37 | 35,366 | — | — |
| 2005-03-01 | $12.28 | $17.15 | 25,420 | — | — |
| 2005-02-28 | $11.96 | $16.69 | 14,736 | — | — |
| 2005-02-25 | $12.30 | $17.17 | 37,208 | — | — |
| 2005-02-24 | $11.84 | $16.53 | 104,626 | — | — |
| 2005-02-23 | $11.23 | $15.68 | 46,787 | — | — |
| 2005-02-22 | $11.34 | $15.83 | 77,732 | — | — |
| 2005-02-18 | $11.73 | $16.37 | 28,367 | — | — |
| 2005-02-17 | $12.00 | $16.75 | 53,418 | — | — |
| 2005-02-16 | $12.21 | $17.05 | 12,526 | — | — |
| 2005-02-15 | $12.19 | $17.01 | 22,104 | — | — |
| 2005-02-14 | $12.42 | $17.33 | 12,157 | — | — |
| 2005-02-11 | $12.42 | $17.34 | 12,526 | — | — |
| 2005-02-10 | $12.46 | $17.39 | 26,525 | — | — |
| 2005-02-09 | $12.28 | $17.15 | 33,893 | — | — |
| 2005-02-08 | $12.96 | $18.09 | 20,630 | — | — |
| 2005-02-07 | $12.70 | $17.73 | 16,210 | — | — |
| 2005-02-04 | $12.56 | $17.51 | 31,682 | — | — |
| 2005-02-03 | $12.53 | $17.46 | 18,788 | — | — |
| 2005-02-02 | $12.87 | $17.94 | 49,734 | — | — |
| 2005-02-01 | $13.06 | $18.20 | 64,470 | — | — |
| 2005-01-31 | $12.55 | $17.50 | 49,734 | — | — |
| 2005-01-28 | $12.08 | $16.84 | 20,262 | — | — |
| 2005-01-27 | $11.94 | $16.64 | 22,841 | — | — |
| 2005-01-26 | $11.74 | $16.37 | 20,262 | — | — |
| 2005-01-25 | $11.49 | $16.01 | 22,841 | — | — |
| 2005-01-24 | $11.36 | $15.83 | 21,367 | — | — |
| 2005-01-21 | $11.51 | $16.04 | 8,842 | — | — |
| 2005-01-20 | $11.43 | $15.93 | 48,260 | — | — |
| 2005-01-19 | $11.50 | $16.02 | 36,103 | — | — |
| 2005-01-18 | $11.53 | $16.07 | 47,524 | — | — |
| 2005-01-14 | $11.21 | $15.63 | 39,050 | — | — |
| 2005-01-13 | $11.21 | $15.63 | 30,209 | — | — |
| 2005-01-12 | $11.17 | $15.57 | 48,260 | — | — |
| 2005-01-11 | $11.09 | $15.46 | 27,262 | — | — |
| 2005-01-10 | $11.06 | $15.42 | 26,525 | — | — |
| 2005-01-07 | $10.98 | $15.31 | 55,628 | — | — |
| 2005-01-06 | $10.82 | $15.08 | 37,208 | — | — |
| 2005-01-05 | $10.72 | $14.95 | 42,734 | — | — |
| 2005-01-04 | $11.07 | $15.43 | 24,314 | — | — |
| 2005-01-03 | $11.45 | $15.97 | 20,262 | — | — |