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 | $18.87 | $27.00 | 18,200 | — | — |
| 2005-12-29 | $19.04 | $27.24 | 38,200 | — | — |
| 2005-12-28 | $18.45 | $26.24 | 19,000 | — | — |
| 2005-12-27 | $18.03 | $25.65 | 9,400 | — | — |
| 2005-12-23 | $18.19 | $25.88 | 3,400 | — | — |
| 2005-12-22 | $17.76 | $25.28 | 10,200 | — | — |
| 2005-12-21 | $17.92 | $25.50 | 10,400 | — | — |
| 2005-12-20 | $18.02 | $25.64 | 23,600 | — | — |
| 2005-12-19 | $17.93 | $25.51 | 17,400 | — | — |
| 2005-12-16 | $18.76 | $26.70 | 94,000 | — | — |
| 2005-12-15 | $19.19 | $27.30 | 15,800 | — | — |
| 2005-12-14 | $19.50 | $27.75 | 3,800 | — | — |
| 2005-12-13 | $19.50 | $27.75 | 7,000 | — | — |
| 2005-12-12 | $19.33 | $27.51 | 12,800 | — | — |
| 2005-12-09 | $19.17 | $27.27 | 9,200 | — | — |
| 2005-12-08 | $19.11 | $27.18 | 10,400 | — | — |
| 2005-12-07 | $19.29 | $27.44 | 25,400 | — | — |
| 2005-12-06 | $19.63 | $27.92 | 14,800 | — | — |
| 2005-12-05 | $19.57 | $27.84 | 21,600 | — | — |
| 2005-12-02 | $19.73 | $28.07 | 22,800 | — | — |
| 2005-12-01 | $19.32 | $27.49 | 17,800 | — | — |
| 2005-11-30 | $18.88 | $26.86 | 29,800 | — | — |
| 2005-11-29 | $18.76 | $26.69 | 25,600 | — | — |
| 2005-11-28 | $18.75 | $26.68 | 30,000 | — | — |
| 2005-11-25 | $19.08 | $27.15 | 18,200 | — | — |
| 2005-11-23 | $18.54 | $26.37 | 19,800 | — | — |
| 2005-11-22 | $18.48 | $26.29 | 27,600 | — | — |
| 2005-11-21 | $18.24 | $25.95 | 16,800 | — | — |
| 2005-11-18 | $18.13 | $25.79 | 7,800 | — | — |
| 2005-11-17 | $18.10 | $25.75 | 16,000 | — | — |
| 2005-11-16 | $17.78 | $25.30 | 14,800 | — | — |
| 2005-11-15 | $18.42 | $26.21 | 13,800 | — | — |
| 2005-11-14 | $18.55 | $26.39 | 19,000 | — | — |
| 2005-11-11 | $18.22 | $25.92 | 11,000 | — | — |
| 2005-11-10 | $18.08 | $25.72 | 19,200 | — | — |
| 2005-11-09 | $18.11 | $25.77 | 16,200 | — | — |
| 2005-11-08 | $18.16 | $25.84 | 14,200 | — | — |
| 2005-11-07 | $18.15 | $25.82 | 21,200 | — | — |
| 2005-11-04 | $18.10 | $25.75 | 41,200 | — | — |
| 2005-11-03 | $17.81 | $25.34 | 16,800 | — | — |
| 2005-11-02 | $18.13 | $25.79 | 17,800 | — | — |
| 2005-11-01 | $17.66 | $25.13 | 14,200 | — | — |
| 2005-10-31 | $17.08 | $24.29 | 22,400 | — | — |
| 2005-10-28 | $16.90 | $24.05 | 42,800 | — | — |
| 2005-10-27 | $16.42 | $23.36 | 33,000 | — | — |
| 2005-10-26 | $17.23 | $24.51 | 25,400 | — | — |
| 2005-10-25 | $16.92 | $24.08 | 41,000 | — | — |
| 2005-10-24 | $16.42 | $23.36 | 13,200 | — | — |
| 2005-10-21 | $15.70 | $22.34 | 28,600 | — | — |
| 2005-10-20 | $15.65 | $22.26 | 11,800 | — | — |
| 2005-10-19 | $15.99 | $22.74 | 15,000 | — | — |
| 2005-10-18 | $15.76 | $22.42 | 21,200 | — | — |
| 2005-10-17 | $15.81 | $22.49 | 12,000 | — | — |
| 2005-10-14 | $15.81 | $22.50 | 15,600 | — | — |
| 2005-10-13 | $16.03 | $22.80 | 24,400 | — | — |
| 2005-10-12 | $16.28 | $23.16 | 21,000 | — | — |
| 2005-10-11 | $16.30 | $23.19 | 12,600 | — | — |
| 2005-10-10 | $16.46 | $23.41 | 22,600 | — | — |
| 2005-10-07 | $16.81 | $23.91 | 24,400 | — | — |
| 2005-10-06 | $16.04 | $22.82 | 25,200 | — | — |
| 2005-10-05 | $16.12 | $22.93 | 24,800 | — | — |
| 2005-10-04 | $17.05 | $24.25 | 31,200 | — | — |
| 2005-10-03 | $18.10 | $25.75 | 28,200 | — | — |
| 2005-09-30 | $18.36 | $26.12 | 14,800 | — | — |
| 2005-09-29 | $18.24 | $25.81 | 9,600 | — | — |
| 2005-09-28 | $17.88 | $25.29 | 45,600 | — | — |
| 2005-09-27 | $18.20 | $25.75 | 36,400 | — | — |
| 2005-09-26 | $18.40 | $26.03 | 26,600 | — | — |
| 2005-09-23 | $18.08 | $25.59 | 47,000 | — | — |
| 2005-09-22 | $18.03 | $25.51 | 15,200 | — | — |
| 2005-09-21 | $18.00 | $25.46 | 45,600 | — | — |
| 2005-09-20 | $18.50 | $26.18 | 51,200 | — | — |
| 2005-09-19 | $18.45 | $26.11 | 24,000 | — | — |
| 2005-09-16 | $18.50 | $26.18 | 424,000 | — | — |
| 2005-09-15 | $18.60 | $26.32 | 33,200 | — | — |
| 2005-09-14 | $18.58 | $26.29 | 45,600 | — | — |
| 2005-09-13 | $18.39 | $26.02 | 38,400 | — | — |
| 2005-09-12 | $18.42 | $26.07 | 23,200 | — | — |
| 2005-09-09 | $18.41 | $26.05 | 40,800 | — | — |
| 2005-09-08 | $19.00 | $26.89 | 16,200 | — | — |
| 2005-09-07 | $19.17 | $27.12 | 11,400 | — | — |
| 2005-09-06 | $19.09 | $27.01 | 23,800 | — | — |
| 2005-09-02 | $19.25 | $27.23 | 11,800 | — | — |
| 2005-09-01 | $19.07 | $26.98 | 23,600 | — | — |
| 2005-08-31 | $19.45 | $27.52 | 25,800 | — | — |
| 2005-08-30 | $19.08 | $27.01 | 15,200 | — | — |
| 2005-08-29 | $18.93 | $26.79 | 29,800 | — | — |
| 2005-08-26 | $18.50 | $26.18 | 24,000 | — | — |
| 2005-08-25 | $19.07 | $26.98 | 13,400 | — | — |
| 2005-08-24 | $18.99 | $26.86 | 23,400 | — | — |
| 2005-08-23 | $19.08 | $27.00 | 20,200 | — | — |
| 2005-08-22 | $19.42 | $27.47 | 23,200 | — | — |
| 2005-08-19 | $19.87 | $28.11 | 27,000 | — | — |
| 2005-08-18 | $20.05 | $28.36 | 6,200 | — | — |
| 2005-08-17 | $20.17 | $28.53 | 8,400 | — | — |
| 2005-08-16 | $20.00 | $28.30 | 28,000 | — | — |
| 2005-08-15 | $20.22 | $28.61 | 9,000 | — | — |
| 2005-08-12 | $19.99 | $28.29 | 20,600 | — | — |
| 2005-08-11 | $20.95 | $29.65 | 9,600 | — | — |
| 2005-08-10 | $21.00 | $29.71 | 41,200 | — | — |
| 2005-08-09 | $20.57 | $29.10 | 8,000 | — | — |
| 2005-08-08 | $20.39 | $28.85 | 29,200 | — | — |
| 2005-08-05 | $19.96 | $28.24 | 19,400 | — | — |
| 2005-08-04 | $20.01 | $28.31 | 24,400 | — | — |
| 2005-08-03 | $20.75 | $29.35 | 5,600 | — | — |
| 2005-08-02 | $21.00 | $29.72 | 41,000 | — | — |
| 2005-08-01 | $20.39 | $28.85 | 15,600 | — | — |
| 2005-07-29 | $20.46 | $28.95 | 13,800 | — | — |
| 2005-07-28 | $20.94 | $29.63 | 64,200 | — | — |
| 2005-07-27 | $20.93 | $29.62 | 117,000 | — | — |
| 2005-07-26 | $21.37 | $30.24 | 12,000 | — | — |
| 2005-07-25 | $21.55 | $30.49 | 6,800 | — | — |
| 2005-07-22 | $21.41 | $30.29 | 8,800 | — | — |
| 2005-07-21 | $21.48 | $30.40 | 15,000 | — | — |
| 2005-07-20 | $22.00 | $31.14 | 16,800 | — | — |
| 2005-07-19 | $21.08 | $29.83 | 23,600 | — | — |
| 2005-07-18 | $20.61 | $29.16 | 4,200 | — | — |
| 2005-07-15 | $20.71 | $29.30 | 13,400 | — | — |
| 2005-07-14 | $21.06 | $29.80 | 33,000 | — | — |
| 2005-07-13 | $21.91 | $31.00 | 18,000 | — | — |
| 2005-07-12 | $22.14 | $31.32 | 32,400 | — | — |
| 2005-07-11 | $22.46 | $31.77 | 34,200 | — | — |
| 2005-07-08 | $21.24 | $30.05 | 61,200 | — | — |
| 2005-07-07 | $19.91 | $28.17 | 10,200 | — | — |
| 2005-07-06 | $19.65 | $27.81 | 16,600 | — | — |
| 2005-07-05 | $20.12 | $28.46 | 19,000 | — | — |
| 2005-07-01 | $19.47 | $27.55 | 24,400 | — | — |
| 2005-06-30 | $19.41 | $27.47 | 52,600 | — | — |
| 2005-06-29 | $19.32 | $27.19 | 46,800 | — | — |
| 2005-06-28 | $19.10 | $26.89 | 56,400 | — | — |
| 2005-06-27 | $19.30 | $27.16 | 60,400 | — | — |
| 2005-06-24 | $19.63 | $27.63 | 137,000 | — | — |
| 2005-06-23 | $19.62 | $27.62 | 56,400 | — | — |
| 2005-06-22 | $20.13 | $28.34 | 18,800 | — | — |
| 2005-06-21 | $20.71 | $29.15 | 11,800 | — | — |
| 2005-06-20 | $20.78 | $29.25 | 19,800 | — | — |
| 2005-06-17 | $21.26 | $29.93 | 236,600 | — | — |
| 2005-06-16 | $21.84 | $30.74 | 22,400 | — | — |
| 2005-06-15 | $21.36 | $30.07 | 30,800 | — | — |
| 2005-06-14 | $21.56 | $30.35 | 19,600 | — | — |
| 2005-06-13 | $20.80 | $29.27 | 14,800 | — | — |
| 2005-06-10 | $21.02 | $29.59 | 7,200 | — | — |
| 2005-06-09 | $21.33 | $30.03 | 24,400 | — | — |
| 2005-06-08 | $21.34 | $30.04 | 36,400 | — | — |
| 2005-06-07 | $21.63 | $30.44 | 10,800 | — | — |
| 2005-06-06 | $21.47 | $30.22 | 12,400 | — | — |
| 2005-06-03 | $20.96 | $29.50 | 41,400 | — | — |
| 2005-06-02 | $21.28 | $29.95 | 34,400 | — | — |
| 2005-06-01 | $21.91 | $30.84 | 23,400 | — | — |
| 2005-05-31 | $21.40 | $30.13 | 12,400 | — | — |
| 2005-05-27 | $21.38 | $30.10 | 33,600 | — | — |
| 2005-05-26 | $21.46 | $30.21 | 82,000 | — | — |
| 2005-05-25 | $21.31 | $29.99 | 51,000 | — | — |
| 2005-05-24 | $21.69 | $30.53 | 53,800 | — | — |
| 2005-05-23 | $21.82 | $30.72 | 76,600 | — | — |
| 2005-05-20 | $22.16 | $31.19 | 50,200 | — | — |
| 2005-05-19 | $21.89 | $30.81 | 52,200 | — | — |
| 2005-05-18 | $21.98 | $30.94 | 77,600 | — | — |
| 2005-05-17 | $20.46 | $28.79 | 69,800 | — | — |
| 2005-05-16 | $20.65 | $29.07 | 47,400 | — | — |
| 2005-05-13 | $20.39 | $28.70 | 21,400 | — | — |
| 2005-05-12 | $20.92 | $29.44 | 15,400 | — | — |
| 2005-05-11 | $20.86 | $29.36 | 22,600 | — | — |
| 2005-05-10 | $20.78 | $29.25 | 28,800 | — | — |
| 2005-05-09 | $20.66 | $29.08 | 27,200 | — | — |
| 2005-05-06 | $20.31 | $28.58 | 25,200 | — | — |
| 2005-05-05 | $20.14 | $28.35 | 10,400 | — | — |
| 2005-05-04 | $20.09 | $28.29 | 26,000 | — | — |
| 2005-05-03 | $19.81 | $27.89 | 9,000 | — | — |
| 2005-05-02 | $19.64 | $27.64 | 22,000 | — | — |
| 2005-04-29 | $19.26 | $27.12 | 62,600 | — | — |
| 2005-04-28 | $18.91 | $26.62 | 107,800 | — | — |
| 2005-04-27 | $21.13 | $29.74 | 95,400 | — | — |
| 2005-04-26 | $22.50 | $31.68 | 35,600 | — | — |
| 2005-04-25 | $22.20 | $31.25 | 94,000 | — | — |
| 2005-04-22 | $21.93 | $30.88 | 64,000 | — | — |
| 2005-04-21 | $22.70 | $31.96 | 51,200 | — | — |
| 2005-04-20 | $21.89 | $30.81 | 35,400 | — | — |
| 2005-04-19 | $22.00 | $30.98 | 64,600 | — | — |
| 2005-04-18 | $21.59 | $30.39 | 41,000 | — | — |
| 2005-04-15 | $21.33 | $30.03 | 44,600 | — | — |
| 2005-04-14 | $21.95 | $30.90 | 29,600 | — | — |
| 2005-04-13 | $21.80 | $30.68 | 28,200 | — | — |
| 2005-04-12 | $22.06 | $31.05 | 88,000 | — | — |
| 2005-04-11 | $22.82 | $32.12 | 43,000 | — | — |
| 2005-04-08 | $23.23 | $32.69 | 51,400 | — | — |
| 2005-04-07 | $23.45 | $33.01 | 19,800 | — | — |
| 2005-04-06 | $23.26 | $32.74 | 72,000 | — | — |
| 2005-04-05 | $22.98 | $32.34 | 90,600 | — | — |
| 2005-04-04 | $22.50 | $31.67 | 24,000 | — | — |
| 2005-04-01 | $22.30 | $31.39 | 43,600 | — | — |
| 2005-03-31 | $23.40 | $32.80 | 128,200 | — | — |
| 2005-03-30 | $22.78 | $31.92 | 127,000 | — | — |
| 2005-03-29 | $22.78 | $31.92 | 71,400 | — | — |
| 2005-03-28 | $23.12 | $32.41 | 102,200 | — | — |
| 2005-03-24 | $22.67 | $31.77 | 103,200 | — | — |
| 2005-03-23 | $22.19 | $31.10 | 14,200 | — | — |
| 2005-03-22 | $22.36 | $31.34 | 23,400 | — | — |
| 2005-03-21 | $22.35 | $31.33 | 25,600 | — | — |
| 2005-03-18 | $21.99 | $30.82 | 248,600 | — | — |
| 2005-03-17 | $22.60 | $31.68 | 14,200 | — | — |
| 2005-03-16 | $22.28 | $31.22 | 9,600 | — | — |
| 2005-03-15 | $22.41 | $31.41 | 24,800 | — | — |
| 2005-03-14 | $22.55 | $31.61 | 44,200 | — | — |
| 2005-03-11 | $22.83 | $32.00 | 26,600 | — | — |
| 2005-03-10 | $23.03 | $32.28 | 32,400 | — | — |
| 2005-03-09 | $23.05 | $32.30 | 12,200 | — | — |
| 2005-03-08 | $23.03 | $32.27 | 21,400 | — | — |
| 2005-03-07 | $23.63 | $33.12 | 13,400 | — | — |
| 2005-03-04 | $23.32 | $32.68 | 7,400 | — | — |
| 2005-03-03 | $22.97 | $32.19 | 24,600 | — | — |
| 2005-03-02 | $23.18 | $32.49 | 22,400 | — | — |
| 2005-03-01 | $23.09 | $32.37 | 49,800 | — | — |
| 2005-02-28 | $23.27 | $32.62 | 8,800 | — | — |
| 2005-02-25 | $23.68 | $33.20 | 18,600 | — | — |
| 2005-02-24 | $23.30 | $32.66 | 23,000 | — | — |
| 2005-02-23 | $23.34 | $32.72 | 91,000 | — | — |
| 2005-02-22 | $23.18 | $32.50 | 53,200 | — | — |
| 2005-02-18 | $23.79 | $33.34 | 16,800 | — | — |
| 2005-02-17 | $24.04 | $33.70 | 20,800 | — | — |
| 2005-02-16 | $25.08 | $35.15 | 15,200 | — | — |
| 2005-02-15 | $25.33 | $35.51 | 45,200 | — | — |
| 2005-02-14 | $25.08 | $35.15 | 31,600 | — | — |
| 2005-02-11 | $25.56 | $35.82 | 11,200 | — | — |
| 2005-02-10 | $24.88 | $34.87 | 11,400 | — | — |
| 2005-02-09 | $25.10 | $35.18 | 19,400 | — | — |
| 2005-02-08 | $26.34 | $36.92 | 13,600 | — | — |
| 2005-02-07 | $26.55 | $37.21 | 31,400 | — | — |
| 2005-02-04 | $26.99 | $37.83 | 13,800 | — | — |
| 2005-02-03 | $26.65 | $37.36 | 24,200 | — | — |
| 2005-02-02 | $26.01 | $36.46 | 20,200 | — | — |
| 2005-02-01 | $26.17 | $36.68 | 48,600 | — | — |
| 2005-01-31 | $24.95 | $34.97 | 5,200 | — | — |
| 2005-01-28 | $24.75 | $34.68 | 12,000 | — | — |
| 2005-01-27 | $25.00 | $35.05 | 10,000 | — | — |
| 2005-01-26 | $24.88 | $34.87 | 10,000 | — | — |
| 2005-01-25 | $23.87 | $33.45 | 14,400 | — | — |
| 2005-01-24 | $24.26 | $34.01 | 9,600 | — | — |
| 2005-01-21 | $24.35 | $34.13 | 52,600 | — | — |
| 2005-01-20 | $24.75 | $34.69 | 17,600 | — | — |
| 2005-01-19 | $24.87 | $34.85 | 49,800 | — | — |
| 2005-01-18 | $24.58 | $34.45 | 25,200 | — | — |
| 2005-01-14 | $24.49 | $34.32 | 76,800 | — | — |
| 2005-01-13 | $23.90 | $33.50 | 46,800 | — | — |
| 2005-01-12 | $24.05 | $33.71 | 32,200 | — | — |
| 2005-01-11 | $23.92 | $33.54 | 39,200 | — | — |
| 2005-01-10 | $23.84 | $33.42 | 71,200 | — | — |
| 2005-01-07 | $24.24 | $33.97 | 63,200 | — | — |
| 2005-01-06 | $24.40 | $34.20 | 17,000 | — | — |
| 2005-01-05 | $24.13 | $33.82 | 40,600 | — | — |
| 2005-01-04 | $24.59 | $34.47 | 35,600 | — | — |
| 2005-01-03 | $24.41 | $34.21 | 63,400 | — | — |