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 | $18.17 | $42.92 | 145,200 | — | — |
| 2005-12-29 | $18.26 | $43.13 | 150,600 | — | — |
| 2005-12-28 | $18.21 | $43.02 | 192,900 | — | — |
| 2005-12-27 | $17.87 | $42.21 | 93,100 | — | — |
| 2005-12-23 | $17.89 | $42.26 | 138,500 | — | — |
| 2005-12-22 | $17.95 | $42.40 | 187,100 | — | — |
| 2005-12-21 | $17.96 | $42.43 | 69,200 | — | — |
| 2005-12-20 | $17.92 | $42.33 | 98,200 | — | — |
| 2005-12-19 | $17.64 | $41.67 | 74,300 | — | — |
| 2005-12-16 | $17.56 | $41.48 | 173,000 | — | — |
| 2005-12-15 | $17.60 | $41.58 | 151,500 | — | — |
| 2005-12-14 | $17.92 | $42.33 | 171,200 | — | — |
| 2005-12-13 | $17.70 | $41.81 | 127,400 | — | — |
| 2005-12-12 | $17.41 | $41.13 | 93,300 | — | — |
| 2005-12-09 | $17.58 | $41.53 | 138,300 | — | — |
| 2005-12-08 | $17.87 | $42.21 | 70,100 | — | — |
| 2005-12-07 | $17.90 | $42.28 | 49,500 | — | — |
| 2005-12-06 | $17.98 | $42.47 | 76,900 | — | — |
| 2005-12-05 | $17.92 | $42.33 | 82,900 | — | — |
| 2005-12-02 | $17.90 | $42.28 | 52,300 | — | — |
| 2005-12-01 | $17.96 | $42.43 | 123,900 | — | — |
| 2005-11-30 | $17.75 | $41.93 | 83,300 | — | — |
| 2005-11-29 | $17.51 | $41.36 | 64,200 | — | — |
| 2005-11-28 | $17.47 | $41.27 | 70,300 | — | — |
| 2005-11-25 | $17.95 | $42.40 | 41,600 | — | — |
| 2005-11-23 | $17.82 | $42.09 | 85,900 | — | — |
| 2005-11-22 | $17.91 | $42.31 | 61,900 | — | — |
| 2005-11-21 | $17.93 | $42.35 | 120,900 | — | — |
| 2005-11-18 | $17.85 | $42.17 | 90,400 | — | — |
| 2005-11-17 | $18.03 | $42.59 | 186,900 | — | — |
| 2005-11-16 | $17.66 | $41.72 | 57,800 | — | — |
| 2005-11-15 | $17.71 | $41.83 | 112,400 | — | — |
| 2005-11-14 | $17.91 | $42.31 | 58,300 | — | — |
| 2005-11-11 | $17.78 | $42.00 | 79,000 | — | — |
| 2005-11-10 | $17.85 | $42.17 | 80,500 | — | — |
| 2005-11-09 | $17.64 | $41.67 | 117,700 | — | — |
| 2005-11-08 | $17.49 | $41.32 | 123,200 | — | — |
| 2005-11-07 | $17.65 | $41.69 | 68,800 | — | — |
| 2005-11-04 | $17.66 | $41.72 | 71,300 | — | — |
| 2005-11-03 | $17.64 | $41.67 | 67,100 | — | — |
| 2005-11-02 | $17.53 | $41.41 | 100,100 | — | — |
| 2005-11-01 | $17.08 | $40.35 | 97,300 | — | — |
| 2005-10-31 | $17.10 | $40.39 | 133,900 | — | — |
| 2005-10-28 | $17.22 | $40.68 | 74,000 | — | — |
| 2005-10-27 | $16.86 | $39.83 | 77,400 | — | — |
| 2005-10-26 | $17.27 | $40.80 | 91,500 | — | — |
| 2005-10-25 | $17.21 | $40.65 | 56,900 | — | — |
| 2005-10-24 | $17.48 | $41.29 | 82,000 | — | — |
| 2005-10-21 | $17.05 | $40.28 | 92,700 | — | — |
| 2005-10-20 | $17.17 | $40.56 | 98,100 | — | — |
| 2005-10-19 | $17.20 | $40.63 | 141,300 | — | — |
| 2005-10-18 | $16.47 | $38.91 | 116,400 | — | — |
| 2005-10-17 | $16.65 | $39.33 | 113,800 | — | — |
| 2005-10-14 | $17.19 | $40.61 | 152,100 | — | — |
| 2005-10-13 | $17.23 | $40.70 | 130,400 | — | — |
| 2005-10-12 | $16.87 | $39.85 | 160,400 | — | — |
| 2005-10-11 | $17.12 | $40.08 | 166,900 | — | — |
| 2005-10-10 | $17.00 | $39.79 | 97,900 | — | — |
| 2005-10-07 | $16.96 | $39.70 | 103,800 | — | — |
| 2005-10-06 | $16.64 | $38.95 | 113,600 | — | — |
| 2005-10-05 | $16.49 | $38.60 | 134,000 | — | — |
| 2005-10-04 | $16.90 | $39.56 | 188,300 | — | — |
| 2005-10-03 | $16.69 | $39.07 | 113,600 | — | — |
| 2005-09-30 | $16.80 | $39.33 | 57,300 | — | — |
| 2005-09-29 | $16.84 | $39.42 | 86,600 | — | — |
| 2005-09-28 | $16.50 | $38.62 | 220,200 | — | — |
| 2005-09-27 | $16.90 | $39.56 | 184,100 | — | — |
| 2005-09-26 | $17.30 | $40.50 | 134,600 | — | — |
| 2005-09-23 | $17.62 | $41.25 | 53,500 | — | — |
| 2005-09-22 | $17.47 | $40.89 | 72,800 | — | — |
| 2005-09-21 | $17.83 | $41.74 | 165,300 | — | — |
| 2005-09-20 | $17.81 | $41.69 | 161,700 | — | — |
| 2005-09-19 | $17.97 | $42.06 | 242,100 | — | — |
| 2005-09-16 | $18.10 | $42.37 | 398,800 | — | — |
| 2005-09-15 | $17.83 | $41.74 | 98,700 | — | — |
| 2005-09-14 | $17.90 | $41.90 | 83,400 | — | — |
| 2005-09-13 | $18.00 | $42.14 | 73,700 | — | — |
| 2005-09-12 | $17.99 | $42.11 | 130,700 | — | — |
| 2005-09-09 | $17.99 | $42.11 | 79,600 | — | — |
| 2005-09-08 | $17.75 | $41.55 | 58,500 | — | — |
| 2005-09-07 | $17.88 | $41.85 | 132,500 | — | — |
| 2005-09-06 | $17.76 | $41.57 | 120,600 | — | — |
| 2005-09-02 | $17.27 | $40.43 | 42,600 | — | — |
| 2005-09-01 | $17.53 | $41.03 | 144,700 | — | — |
| 2005-08-31 | $17.40 | $40.73 | 83,900 | — | — |
| 2005-08-30 | $17.65 | $41.32 | 30,700 | — | — |
| 2005-08-29 | $17.75 | $41.55 | 35,000 | — | — |
| 2005-08-26 | $17.45 | $40.85 | 48,600 | — | — |
| 2005-08-25 | $17.95 | $42.02 | 64,000 | — | — |
| 2005-08-24 | $17.32 | $40.54 | 88,400 | — | — |
| 2005-08-23 | $17.71 | $41.46 | 44,300 | — | — |
| 2005-08-22 | $17.74 | $41.53 | 38,500 | — | — |
| 2005-08-19 | $17.67 | $41.36 | 37,700 | — | — |
| 2005-08-18 | $17.64 | $41.29 | 72,100 | — | — |
| 2005-08-17 | $17.75 | $41.55 | 100,400 | — | — |
| 2005-08-16 | $17.44 | $40.82 | 78,400 | — | — |
| 2005-08-15 | $18.00 | $42.14 | 63,900 | — | — |
| 2005-08-12 | $17.43 | $40.80 | 46,600 | — | — |
| 2005-08-11 | $17.82 | $41.71 | 51,000 | — | — |
| 2005-08-10 | $17.89 | $41.88 | 82,900 | — | — |
| 2005-08-09 | $17.67 | $41.36 | 45,400 | — | — |
| 2005-08-08 | $17.56 | $41.11 | 75,300 | — | — |
| 2005-08-05 | $17.35 | $40.61 | 84,500 | — | — |
| 2005-08-04 | $17.80 | $41.67 | 63,500 | — | — |
| 2005-08-03 | $18.05 | $42.25 | 88,500 | — | — |
| 2005-08-02 | $18.31 | $42.86 | 95,100 | — | — |
| 2005-08-01 | $18.19 | $42.58 | 51,200 | — | — |
| 2005-07-29 | $18.21 | $42.63 | 68,800 | — | — |
| 2005-07-28 | $18.45 | $43.19 | 42,600 | — | — |
| 2005-07-27 | $18.28 | $42.79 | 46,800 | — | — |
| 2005-07-26 | $18.29 | $42.81 | 80,800 | — | — |
| 2005-07-25 | $18.14 | $42.46 | 91,500 | — | — |
| 2005-07-22 | $18.41 | $43.09 | 137,800 | — | — |
| 2005-07-21 | $18.22 | $42.65 | 76,700 | — | — |
| 2005-07-20 | $18.50 | $43.31 | 164,800 | — | — |
| 2005-07-19 | $18.58 | $43.49 | 107,800 | — | — |
| 2005-07-18 | $18.48 | $43.26 | 88,200 | — | — |
| 2005-07-15 | $18.50 | $43.31 | 159,700 | — | — |
| 2005-07-14 | $18.50 | $43.31 | 162,500 | — | — |
| 2005-07-13 | $18.50 | $43.31 | 134,200 | — | — |
| 2005-07-12 | $18.50 | $42.94 | 194,400 | — | — |
| 2005-07-11 | $18.41 | $42.73 | 200,700 | — | — |
| 2005-07-08 | $18.54 | $43.04 | 109,000 | — | — |
| 2005-07-07 | $18.31 | $42.50 | 96,800 | — | — |
| 2005-07-06 | $18.17 | $42.18 | 106,400 | — | — |
| 2005-07-05 | $18.48 | $42.90 | 100,500 | — | — |
| 2005-07-01 | $18.50 | $42.94 | 115,500 | — | — |
| 2005-06-30 | $18.12 | $42.06 | 145,300 | — | — |
| 2005-06-29 | $18.44 | $42.80 | 184,000 | — | — |
| 2005-06-28 | $18.35 | $42.59 | 133,800 | — | — |
| 2005-06-27 | $18.25 | $42.36 | 113,500 | — | — |
| 2005-06-24 | $18.26 | $42.39 | 266,100 | — | — |
| 2005-06-23 | $17.95 | $41.67 | 129,700 | — | — |
| 2005-06-22 | $18.40 | $42.71 | 166,600 | — | — |
| 2005-06-21 | $18.59 | $43.15 | 185,900 | — | — |
| 2005-06-20 | $18.72 | $43.45 | 258,500 | — | — |
| 2005-06-17 | $18.65 | $43.29 | 235,600 | — | — |
| 2005-06-16 | $19.03 | $44.17 | 337,100 | — | — |
| 2005-06-15 | $17.73 | $41.16 | 295,300 | — | — |
| 2005-06-14 | $16.49 | $38.28 | 72,200 | — | — |
| 2005-06-13 | $16.43 | $38.14 | 77,900 | — | — |
| 2005-06-10 | $16.42 | $38.11 | 18,800 | — | — |
| 2005-06-09 | $16.39 | $38.04 | 36,100 | — | — |
| 2005-06-08 | $16.43 | $38.14 | 67,000 | — | — |
| 2005-06-07 | $16.45 | $38.18 | 109,700 | — | — |
| 2005-06-06 | $16.47 | $38.23 | 90,900 | — | — |
| 2005-06-03 | $16.26 | $37.74 | 50,300 | — | — |
| 2005-06-02 | $16.46 | $38.21 | 111,100 | — | — |
| 2005-06-01 | $16.24 | $37.70 | 189,300 | — | — |
| 2005-05-31 | $15.89 | $36.88 | 114,800 | — | — |
| 2005-05-27 | $15.82 | $36.72 | 158,100 | — | — |
| 2005-05-26 | $15.80 | $36.68 | 107,600 | — | — |
| 2005-05-25 | $15.85 | $36.79 | 109,400 | — | — |
| 2005-05-24 | $15.74 | $36.54 | 67,300 | — | — |
| 2005-05-23 | $15.65 | $36.33 | 89,900 | — | — |
| 2005-05-20 | $15.60 | $36.21 | 54,200 | — | — |
| 2005-05-19 | $15.53 | $36.05 | 83,500 | — | — |
| 2005-05-18 | $15.82 | $36.72 | 139,100 | — | — |
| 2005-05-17 | $15.14 | $35.14 | 119,300 | — | — |
| 2005-05-16 | $15.02 | $34.86 | 71,300 | — | — |
| 2005-05-13 | $14.58 | $33.84 | 71,700 | — | — |
| 2005-05-12 | $14.80 | $34.35 | 121,500 | — | — |
| 2005-05-11 | $15.01 | $34.84 | 83,700 | — | — |
| 2005-05-10 | $14.94 | $34.68 | 70,900 | — | — |
| 2005-05-09 | $15.02 | $34.86 | 103,800 | — | — |
| 2005-05-06 | $15.29 | $35.49 | 72,700 | — | — |
| 2005-05-05 | $14.96 | $34.73 | 87,500 | — | — |
| 2005-05-04 | $15.39 | $35.72 | 121,400 | — | — |
| 2005-05-03 | $14.55 | $33.77 | 153,100 | — | — |
| 2005-05-02 | $15.50 | $35.98 | 198,500 | — | — |
| 2005-04-29 | $15.50 | $35.98 | 374,400 | — | — |
| 2005-04-28 | $14.12 | $32.78 | 229,900 | — | — |
| 2005-04-27 | $15.90 | $36.91 | 110,500 | — | — |
| 2005-04-26 | $15.75 | $36.56 | 81,100 | — | — |
| 2005-04-25 | $15.95 | $37.02 | 179,400 | — | — |
| 2005-04-22 | $16.25 | $37.72 | 94,100 | — | — |
| 2005-04-21 | $16.52 | $38.35 | 69,300 | — | — |
| 2005-04-20 | $16.03 | $37.21 | 99,600 | — | — |
| 2005-04-19 | $16.42 | $38.11 | 61,600 | — | — |
| 2005-04-18 | $16.43 | $38.14 | 139,200 | — | — |
| 2005-04-15 | $16.18 | $37.56 | 182,800 | — | — |
| 2005-04-14 | $16.63 | $38.60 | 149,900 | — | — |
| 2005-04-13 | $16.28 | $37.79 | 73,200 | — | — |
| 2005-04-12 | $16.86 | $38.78 | 118,900 | — | — |
| 2005-04-11 | $16.07 | $36.96 | 79,200 | — | — |
| 2005-04-08 | $16.47 | $37.88 | 43,800 | — | — |
| 2005-04-07 | $16.63 | $38.25 | 36,700 | — | — |
| 2005-04-06 | $16.77 | $38.57 | 58,200 | — | — |
| 2005-04-05 | $16.78 | $38.59 | 79,700 | — | — |
| 2005-04-04 | $16.74 | $38.50 | 65,900 | — | — |
| 2005-04-01 | $16.78 | $38.59 | 111,000 | — | — |
| 2005-03-31 | $16.92 | $38.91 | 127,200 | — | — |
| 2005-03-30 | $17.14 | $39.42 | 74,200 | — | — |
| 2005-03-29 | $16.75 | $38.52 | 94,700 | — | — |
| 2005-03-28 | $17.04 | $39.19 | 104,000 | — | — |
| 2005-03-24 | $16.91 | $38.89 | 84,900 | — | — |
| 2005-03-23 | $16.85 | $38.75 | 73,500 | — | — |
| 2005-03-22 | $17.01 | $39.12 | 41,900 | — | — |
| 2005-03-21 | $17.13 | $39.40 | 51,500 | — | — |
| 2005-03-18 | $17.04 | $39.19 | 150,300 | — | — |
| 2005-03-17 | $17.16 | $39.47 | 45,900 | — | — |
| 2005-03-16 | $17.01 | $39.12 | 79,500 | — | — |
| 2005-03-15 | $17.09 | $39.30 | 200,200 | — | — |
| 2005-03-14 | $17.36 | $39.93 | 61,400 | — | — |
| 2005-03-11 | $17.13 | $39.40 | 31,900 | — | — |
| 2005-03-10 | $17.10 | $39.33 | 59,800 | — | — |
| 2005-03-09 | $17.16 | $39.47 | 106,700 | — | — |
| 2005-03-08 | $17.49 | $40.22 | 119,300 | — | — |
| 2005-03-07 | $17.60 | $40.48 | 143,700 | — | — |
| 2005-03-04 | $17.47 | $40.18 | 118,800 | — | — |
| 2005-03-03 | $17.30 | $39.79 | 97,100 | — | — |
| 2005-03-02 | $17.35 | $39.90 | 90,900 | — | — |
| 2005-03-01 | $17.28 | $39.74 | 72,200 | — | — |
| 2005-02-28 | $17.08 | $39.28 | 100,500 | — | — |
| 2005-02-25 | $17.13 | $39.40 | 99,400 | — | — |
| 2005-02-24 | $17.12 | $39.37 | 107,200 | — | — |
| 2005-02-23 | $16.86 | $38.78 | 147,700 | — | — |
| 2005-02-22 | $17.17 | $39.49 | 110,100 | — | — |
| 2005-02-18 | $17.16 | $39.47 | 105,000 | — | — |
| 2005-02-17 | $17.17 | $39.49 | 85,000 | — | — |
| 2005-02-16 | $17.74 | $40.80 | 125,000 | — | — |
| 2005-02-15 | $17.45 | $40.13 | 106,800 | — | — |
| 2005-02-14 | $17.57 | $40.41 | 135,900 | — | — |
| 2005-02-11 | $17.17 | $39.49 | 252,100 | — | — |
| 2005-02-10 | $16.99 | $39.07 | 94,700 | — | — |
| 2005-02-09 | $16.97 | $39.03 | 95,800 | — | — |
| 2005-02-08 | $17.21 | $39.58 | 103,800 | — | — |
| 2005-02-07 | $17.06 | $39.24 | 137,400 | — | — |
| 2005-02-04 | $17.24 | $39.65 | 151,200 | — | — |
| 2005-02-03 | $17.24 | $39.65 | 99,600 | — | — |
| 2005-02-02 | $17.45 | $40.13 | 122,600 | — | — |
| 2005-02-01 | $17.34 | $39.88 | 114,000 | — | — |
| 2005-01-31 | $17.13 | $39.40 | 162,600 | — | — |
| 2005-01-28 | $17.04 | $39.19 | 124,600 | — | — |
| 2005-01-27 | $16.93 | $38.94 | 196,900 | — | — |
| 2005-01-26 | $16.85 | $38.75 | 139,300 | — | — |
| 2005-01-25 | $17.28 | $39.74 | 105,500 | — | — |
| 2005-01-24 | $17.57 | $40.41 | 97,500 | — | — |
| 2005-01-21 | $17.74 | $40.80 | 91,600 | — | — |
| 2005-01-20 | $17.85 | $41.05 | 137,000 | — | — |
| 2005-01-19 | $17.97 | $41.33 | 187,300 | — | — |
| 2005-01-18 | $18.10 | $41.63 | 285,600 | — | — |
| 2005-01-14 | $18.50 | $42.55 | 80,800 | — | — |
| 2005-01-13 | $18.77 | $43.17 | 145,300 | — | — |
| 2005-01-12 | $19.00 | $43.70 | 141,200 | — | — |
| 2005-01-11 | $18.58 | $42.38 | 125,400 | — | — |
| 2005-01-10 | $19.19 | $43.77 | 247,500 | — | — |
| 2005-01-07 | $18.46 | $42.10 | 109,300 | — | — |
| 2005-01-06 | $18.65 | $42.53 | 80,000 | — | — |
| 2005-01-05 | $18.82 | $42.92 | 66,300 | — | — |
| 2005-01-04 | $18.91 | $43.13 | 94,400 | — | — |
| 2005-01-03 | $19.70 | $44.93 | 107,200 | — | — |