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 | $15.90 | $20.25 | 268,600 | — | — |
| 2005-12-29 | $16.10 | $20.50 | 222,200 | — | — |
| 2005-12-28 | $16.10 | $20.50 | 251,800 | — | — |
| 2005-12-27 | $15.92 | $20.27 | 285,200 | — | — |
| 2005-12-23 | $16.14 | $20.55 | 251,200 | — | — |
| 2005-12-22 | $16.17 | $20.60 | 273,200 | — | — |
| 2005-12-21 | $16.10 | $20.50 | 416,800 | — | — |
| 2005-12-20 | $16.18 | $20.61 | 483,400 | — | — |
| 2005-12-19 | $15.96 | $20.33 | 393,400 | — | — |
| 2005-12-16 | $16.40 | $20.89 | 385,400 | — | — |
| 2005-12-15 | $16.40 | $20.89 | 459,800 | — | — |
| 2005-12-14 | $16.52 | $21.04 | 375,000 | — | — |
| 2005-12-13 | $16.58 | $21.11 | 439,800 | — | — |
| 2005-12-12 | $16.70 | $21.26 | 325,200 | — | — |
| 2005-12-09 | $16.75 | $21.33 | 477,800 | — | — |
| 2005-12-08 | $16.51 | $21.03 | 267,200 | — | — |
| 2005-12-07 | $16.46 | $20.96 | 376,400 | — | — |
| 2005-12-06 | $16.76 | $21.35 | 631,200 | — | — |
| 2005-12-05 | $16.93 | $21.57 | 857,000 | — | — |
| 2005-12-02 | $16.74 | $21.32 | 590,200 | — | — |
| 2005-12-01 | $16.60 | $21.14 | 1,469,200 | — | — |
| 2005-11-30 | $16.72 | $21.29 | 2,535,800 | — | — |
| 2005-11-29 | $15.80 | $20.12 | 456,800 | — | — |
| 2005-11-28 | $15.75 | $20.06 | 610,000 | — | — |
| 2005-11-25 | $15.83 | $20.15 | 145,600 | — | — |
| 2005-11-23 | $15.77 | $20.08 | 483,400 | — | — |
| 2005-11-22 | $15.62 | $19.84 | 407,200 | — | — |
| 2005-11-21 | $15.61 | $19.82 | 774,200 | — | — |
| 2005-11-18 | $15.07 | $19.14 | 976,000 | — | — |
| 2005-11-17 | $15.12 | $19.21 | 819,200 | — | — |
| 2005-11-16 | $15.26 | $19.38 | 501,800 | — | — |
| 2005-11-15 | $15.35 | $19.49 | 563,200 | — | — |
| 2005-11-14 | $15.55 | $19.75 | 454,600 | — | — |
| 2005-11-11 | $15.69 | $19.93 | 536,200 | — | — |
| 2005-11-10 | $15.56 | $19.77 | 496,000 | — | — |
| 2005-11-09 | $15.68 | $19.91 | 357,400 | — | — |
| 2005-11-08 | $15.43 | $19.60 | 300,400 | — | — |
| 2005-11-07 | $15.61 | $19.82 | 321,800 | — | — |
| 2005-11-04 | $15.51 | $19.70 | 514,800 | — | — |
| 2005-11-03 | $15.47 | $19.64 | 636,800 | — | — |
| 2005-11-02 | $15.71 | $19.95 | 288,400 | — | — |
| 2005-11-01 | $15.58 | $19.78 | 477,000 | — | — |
| 2005-10-31 | $15.63 | $19.85 | 675,000 | — | — |
| 2005-10-28 | $15.19 | $19.29 | 330,600 | — | — |
| 2005-10-27 | $15.00 | $19.05 | 338,600 | — | — |
| 2005-10-26 | $15.04 | $19.10 | 191,600 | — | — |
| 2005-10-25 | $15.10 | $19.17 | 295,200 | — | — |
| 2005-10-24 | $15.35 | $19.50 | 236,800 | — | — |
| 2005-10-21 | $15.09 | $19.16 | 334,400 | — | — |
| 2005-10-20 | $14.97 | $19.02 | 474,400 | — | — |
| 2005-10-19 | $15.36 | $19.51 | 427,000 | — | — |
| 2005-10-18 | $15.09 | $19.17 | 602,800 | — | — |
| 2005-10-17 | $15.31 | $19.44 | 359,400 | — | — |
| 2005-10-14 | $15.18 | $19.28 | 649,800 | — | — |
| 2005-10-13 | $14.97 | $19.01 | 680,000 | — | — |
| 2005-10-12 | $14.90 | $18.92 | 422,000 | — | — |
| 2005-10-11 | $15.05 | $19.11 | 546,000 | — | — |
| 2005-10-10 | $15.00 | $19.05 | 479,800 | — | — |
| 2005-10-07 | $15.00 | $19.05 | 400,400 | — | — |
| 2005-10-06 | $15.03 | $19.09 | 427,400 | — | — |
| 2005-10-05 | $15.08 | $19.15 | 550,400 | — | — |
| 2005-10-04 | $15.33 | $19.47 | 414,400 | — | — |
| 2005-10-03 | $15.53 | $19.73 | 638,200 | — | — |
| 2005-09-30 | $15.27 | $19.39 | 484,800 | — | — |
| 2005-09-29 | $15.12 | $19.21 | 672,800 | — | — |
| 2005-09-28 | $14.83 | $18.84 | 608,200 | — | — |
| 2005-09-27 | $14.96 | $19.00 | 599,000 | — | — |
| 2005-09-26 | $14.80 | $18.80 | 627,800 | — | — |
| 2005-09-23 | $14.83 | $18.84 | 621,400 | — | — |
| 2005-09-22 | $14.86 | $18.88 | 1,757,800 | — | — |
| 2005-09-21 | $14.50 | $18.42 | 1,292,600 | — | — |
| 2005-09-20 | $14.35 | $18.23 | 539,800 | — | — |
| 2005-09-19 | $14.51 | $18.43 | 517,800 | — | — |
| 2005-09-16 | $14.60 | $18.55 | 1,070,800 | — | — |
| 2005-09-15 | $14.84 | $18.85 | 1,338,800 | — | — |
| 2005-09-14 | $14.66 | $18.62 | 897,200 | — | — |
| 2005-09-13 | $14.94 | $18.98 | 341,800 | — | — |
| 2005-09-12 | $15.18 | $19.28 | 337,800 | — | — |
| 2005-09-09 | $15.28 | $19.41 | 386,200 | — | — |
| 2005-09-08 | $15.02 | $19.07 | 426,400 | — | — |
| 2005-09-07 | $15.35 | $19.49 | 415,600 | — | — |
| 2005-09-06 | $15.43 | $19.60 | 296,200 | — | — |
| 2005-09-02 | $15.28 | $19.41 | 202,600 | — | — |
| 2005-09-01 | $15.26 | $19.38 | 328,800 | — | — |
| 2005-08-31 | $15.32 | $19.46 | 495,000 | — | — |
| 2005-08-30 | $14.92 | $18.95 | 291,800 | — | — |
| 2005-08-29 | $15.17 | $19.27 | 256,600 | — | — |
| 2005-08-26 | $14.98 | $19.02 | 389,800 | — | — |
| 2005-08-25 | $15.01 | $19.06 | 235,800 | — | — |
| 2005-08-24 | $15.04 | $19.10 | 291,600 | — | — |
| 2005-08-23 | $15.23 | $19.34 | 496,600 | — | — |
| 2005-08-22 | $15.25 | $19.37 | 254,000 | — | — |
| 2005-08-19 | $15.26 | $19.38 | 229,000 | — | — |
| 2005-08-18 | $15.18 | $19.28 | 217,800 | — | — |
| 2005-08-17 | $15.38 | $19.53 | 262,000 | — | — |
| 2005-08-16 | $15.37 | $19.47 | 296,000 | — | — |
| 2005-08-15 | $15.68 | $19.87 | 384,400 | — | — |
| 2005-08-12 | $15.73 | $19.92 | 596,000 | — | — |
| 2005-08-11 | $15.85 | $20.08 | 431,400 | — | — |
| 2005-08-10 | $15.98 | $20.24 | 576,600 | — | — |
| 2005-08-09 | $15.79 | $20.01 | 297,600 | — | — |
| 2005-08-08 | $16.09 | $20.39 | 224,800 | — | — |
| 2005-08-05 | $16.26 | $20.61 | 381,600 | — | — |
| 2005-08-04 | $16.31 | $20.66 | 599,000 | — | — |
| 2005-08-03 | $16.26 | $20.60 | 226,200 | — | — |
| 2005-08-02 | $16.22 | $20.54 | 331,400 | — | — |
| 2005-08-01 | $16.26 | $20.61 | 266,400 | — | — |
| 2005-07-29 | $16.29 | $20.64 | 370,200 | — | — |
| 2005-07-28 | $16.17 | $20.49 | 214,800 | — | — |
| 2005-07-27 | $15.96 | $20.22 | 285,200 | — | — |
| 2005-07-26 | $16.04 | $20.32 | 394,000 | — | — |
| 2005-07-25 | $16.04 | $20.32 | 373,600 | — | — |
| 2005-07-22 | $16.07 | $20.35 | 299,400 | — | — |
| 2005-07-21 | $15.86 | $20.09 | 276,800 | — | — |
| 2005-07-20 | $15.87 | $20.11 | 332,800 | — | — |
| 2005-07-19 | $15.50 | $19.63 | 196,000 | — | — |
| 2005-07-18 | $15.38 | $19.48 | 333,600 | — | — |
| 2005-07-15 | $15.41 | $19.52 | 202,600 | — | — |
| 2005-07-14 | $15.50 | $19.64 | 294,400 | — | — |
| 2005-07-13 | $15.50 | $19.64 | 279,200 | — | — |
| 2005-07-12 | $15.50 | $19.64 | 328,600 | — | — |
| 2005-07-11 | $15.63 | $19.80 | 245,400 | — | — |
| 2005-07-08 | $15.53 | $19.67 | 266,400 | — | — |
| 2005-07-07 | $15.34 | $19.43 | 443,800 | — | — |
| 2005-07-06 | $15.19 | $19.24 | 426,400 | — | — |
| 2005-07-05 | $15.50 | $19.64 | 402,200 | — | — |
| 2005-07-01 | $15.26 | $19.33 | 320,200 | — | — |
| 2005-06-30 | $15.17 | $19.21 | 357,200 | — | — |
| 2005-06-29 | $15.21 | $19.26 | 950,000 | — | — |
| 2005-06-28 | $15.06 | $19.07 | 890,000 | — | — |
| 2005-06-27 | $15.11 | $19.14 | 495,600 | — | — |
| 2005-06-24 | $15.19 | $19.25 | 698,800 | — | — |
| 2005-06-23 | $15.52 | $19.66 | 324,400 | — | — |
| 2005-06-22 | $15.89 | $20.13 | 236,400 | — | — |
| 2005-06-21 | $15.85 | $20.08 | 525,200 | — | — |
| 2005-06-20 | $15.90 | $20.14 | 471,600 | — | — |
| 2005-06-17 | $15.95 | $20.21 | 798,800 | — | — |
| 2005-06-16 | $15.97 | $20.23 | 446,000 | — | — |
| 2005-06-15 | $16.05 | $20.33 | 542,000 | — | — |
| 2005-06-14 | $15.88 | $20.11 | 298,600 | — | — |
| 2005-06-13 | $15.78 | $19.99 | 346,400 | — | — |
| 2005-06-10 | $15.73 | $19.92 | 293,200 | — | — |
| 2005-06-09 | $15.72 | $19.92 | 227,600 | — | — |
| 2005-06-08 | $15.70 | $19.89 | 320,200 | — | — |
| 2005-06-07 | $15.65 | $19.82 | 493,200 | — | — |
| 2005-06-06 | $15.93 | $20.18 | 302,000 | — | — |
| 2005-06-03 | $15.75 | $19.95 | 582,000 | — | — |
| 2005-06-02 | $15.99 | $20.25 | 255,400 | — | — |
| 2005-06-01 | $16.03 | $20.27 | 495,600 | — | — |
| 2005-05-31 | $16.05 | $20.30 | 345,200 | — | — |
| 2005-05-27 | $15.99 | $20.22 | 435,400 | — | — |
| 2005-05-26 | $16.06 | $20.30 | 397,800 | — | — |
| 2005-05-25 | $15.82 | $20.01 | 303,400 | — | — |
| 2005-05-24 | $16.15 | $20.42 | 374,400 | — | — |
| 2005-05-23 | $16.15 | $20.42 | 337,000 | — | — |
| 2005-05-20 | $16.09 | $20.35 | 311,000 | — | — |
| 2005-05-19 | $16.01 | $20.25 | 246,200 | — | — |
| 2005-05-18 | $15.96 | $20.18 | 302,200 | — | — |
| 2005-05-17 | $15.84 | $20.03 | 508,200 | — | — |
| 2005-05-16 | $15.49 | $19.58 | 277,800 | — | — |
| 2005-05-13 | $15.42 | $19.49 | 222,200 | — | — |
| 2005-05-12 | $15.47 | $19.56 | 426,800 | — | — |
| 2005-05-11 | $15.50 | $19.59 | 215,400 | — | — |
| 2005-05-10 | $15.45 | $19.54 | 414,600 | — | — |
| 2005-05-09 | $15.46 | $19.54 | 153,400 | — | — |
| 2005-05-06 | $15.41 | $19.49 | 232,800 | — | — |
| 2005-05-05 | $15.25 | $19.29 | 371,200 | — | — |
| 2005-05-04 | $15.25 | $19.29 | 442,800 | — | — |
| 2005-05-03 | $14.88 | $18.82 | 613,200 | — | — |
| 2005-05-02 | $14.95 | $18.91 | 744,200 | — | — |
| 2005-04-29 | $14.88 | $18.81 | 754,400 | — | — |
| 2005-04-28 | $15.01 | $18.98 | 617,000 | — | — |
| 2005-04-27 | $15.03 | $19.01 | 418,800 | — | — |
| 2005-04-26 | $15.21 | $19.23 | 355,400 | — | — |
| 2005-04-25 | $15.40 | $19.47 | 270,400 | — | — |
| 2005-04-22 | $15.16 | $19.16 | 366,000 | — | — |
| 2005-04-21 | $15.31 | $19.36 | 329,200 | — | — |
| 2005-04-20 | $15.07 | $19.06 | 319,000 | — | — |
| 2005-04-19 | $15.21 | $19.23 | 379,800 | — | — |
| 2005-04-18 | $14.97 | $18.92 | 583,400 | — | — |
| 2005-04-15 | $14.94 | $18.89 | 597,200 | — | — |
| 2005-04-14 | $15.15 | $19.15 | 666,600 | — | — |
| 2005-04-13 | $15.60 | $19.73 | 304,400 | — | — |
| 2005-04-12 | $15.75 | $19.92 | 516,600 | — | — |
| 2005-04-11 | $15.68 | $19.82 | 385,400 | — | — |
| 2005-04-08 | $15.78 | $19.96 | 425,800 | — | — |
| 2005-04-07 | $15.94 | $20.15 | 289,000 | — | — |
| 2005-04-06 | $16.00 | $20.23 | 291,400 | — | — |
| 2005-04-05 | $16.00 | $20.24 | 309,200 | — | — |
| 2005-04-04 | $15.98 | $20.21 | 382,600 | — | — |
| 2005-04-01 | $15.98 | $20.20 | 457,400 | — | — |
| 2005-03-31 | $16.14 | $20.41 | 354,600 | — | — |
| 2005-03-30 | $16.08 | $20.33 | 331,800 | — | — |
| 2005-03-29 | $15.76 | $19.93 | 425,000 | — | — |
| 2005-03-28 | $15.95 | $20.17 | 319,600 | — | — |
| 2005-03-24 | $15.95 | $20.17 | 375,800 | — | — |
| 2005-03-23 | $16.10 | $20.36 | 383,400 | — | — |
| 2005-03-22 | $16.08 | $20.34 | 477,400 | — | — |
| 2005-03-21 | $16.03 | $20.27 | 240,000 | — | — |
| 2005-03-18 | $16.00 | $20.23 | 640,200 | — | — |
| 2005-03-17 | $16.05 | $20.30 | 348,600 | — | — |
| 2005-03-16 | $15.97 | $20.19 | 352,600 | — | — |
| 2005-03-15 | $16.14 | $20.40 | 374,200 | — | — |
| 2005-03-14 | $16.25 | $20.55 | 510,600 | — | — |
| 2005-03-11 | $16.05 | $20.30 | 412,200 | — | — |
| 2005-03-10 | $16.17 | $20.45 | 374,200 | — | — |
| 2005-03-09 | $16.25 | $20.55 | 543,400 | — | — |
| 2005-03-08 | $16.15 | $20.42 | 435,800 | — | — |
| 2005-03-07 | $16.05 | $20.30 | 442,200 | — | — |
| 2005-03-04 | $16.10 | $20.36 | 826,200 | — | — |
| 2005-03-03 | $15.81 | $19.99 | 649,200 | — | — |
| 2005-03-02 | $15.75 | $19.92 | 604,800 | — | — |
| 2005-03-01 | $15.83 | $20.01 | 964,000 | — | — |
| 2005-02-28 | $15.95 | $20.16 | 730,800 | — | — |
| 2005-02-25 | $15.93 | $20.14 | 821,000 | — | — |
| 2005-02-24 | $16.00 | $20.23 | 448,000 | — | — |
| 2005-02-23 | $15.91 | $20.12 | 422,200 | — | — |
| 2005-02-22 | $15.74 | $19.90 | 522,000 | — | — |
| 2005-02-18 | $15.78 | $19.95 | 459,800 | — | — |
| 2005-02-17 | $15.90 | $20.10 | 355,000 | — | — |
| 2005-02-16 | $16.06 | $20.31 | 290,200 | — | — |
| 2005-02-15 | $15.98 | $20.16 | 434,600 | — | — |
| 2005-02-14 | $16.12 | $20.35 | 245,400 | — | — |
| 2005-02-11 | $16.17 | $20.41 | 344,600 | — | — |
| 2005-02-10 | $15.93 | $20.10 | 364,200 | — | — |
| 2005-02-09 | $15.85 | $20.01 | 275,400 | — | — |
| 2005-02-08 | $16.13 | $20.35 | 388,600 | — | — |
| 2005-02-07 | $16.05 | $20.26 | 320,600 | — | — |
| 2005-02-04 | $15.92 | $20.09 | 505,200 | — | — |
| 2005-02-03 | $15.83 | $19.97 | 401,800 | — | — |
| 2005-02-02 | $15.63 | $19.73 | 435,600 | — | — |
| 2005-02-01 | $15.65 | $19.75 | 401,600 | — | — |
| 2005-01-31 | $15.59 | $19.68 | 685,800 | — | — |
| 2005-01-28 | $15.14 | $19.11 | 472,200 | — | — |
| 2005-01-27 | $15.17 | $19.14 | 369,000 | — | — |
| 2005-01-26 | $15.19 | $19.17 | 447,200 | — | — |
| 2005-01-25 | $14.74 | $18.61 | 754,200 | — | — |
| 2005-01-24 | $14.80 | $18.68 | 505,200 | — | — |
| 2005-01-21 | $14.90 | $18.80 | 547,200 | — | — |
| 2005-01-20 | $15.28 | $19.28 | 612,200 | — | — |
| 2005-01-19 | $15.34 | $19.36 | 470,400 | — | — |
| 2005-01-18 | $15.25 | $19.25 | 653,400 | — | — |
| 2005-01-14 | $15.17 | $19.15 | 452,200 | — | — |
| 2005-01-13 | $15.07 | $19.02 | 397,400 | — | — |
| 2005-01-12 | $15.15 | $19.12 | 535,200 | — | — |
| 2005-01-11 | $15.17 | $19.15 | 579,600 | — | — |
| 2005-01-10 | $15.39 | $19.42 | 415,200 | — | — |
| 2005-01-07 | $15.40 | $19.44 | 412,600 | — | — |
| 2005-01-06 | $15.40 | $19.44 | 411,200 | — | — |
| 2005-01-05 | $15.36 | $19.38 | 502,400 | — | — |
| 2005-01-04 | $15.65 | $19.75 | 465,000 | — | — |
| 2005-01-03 | $15.97 | $20.15 | 519,400 | — | — |