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
- 1983-12-21 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 | $17.52 | $30.27 | 232,600 | — | — |
| 2005-12-29 | $17.75 | $30.67 | 45,300 | — | — |
| 2005-12-28 | $17.75 | $30.67 | 41,400 | — | — |
| 2005-12-27 | $17.55 | $30.32 | 59,300 | — | — |
| 2005-12-23 | $18.00 | $31.10 | 26,100 | — | — |
| 2005-12-22 | $18.10 | $31.28 | 39,900 | — | — |
| 2005-12-21 | $17.82 | $30.79 | 40,600 | — | — |
| 2005-12-20 | $17.90 | $30.93 | 108,200 | — | — |
| 2005-12-19 | $17.69 | $30.57 | 98,000 | — | — |
| 2005-12-16 | $18.16 | $31.38 | 220,100 | — | — |
| 2005-12-15 | $18.06 | $31.21 | 95,600 | — | — |
| 2005-12-14 | $18.45 | $31.88 | 72,500 | — | — |
| 2005-12-13 | $18.57 | $32.09 | 48,200 | — | — |
| 2005-12-12 | $18.66 | $32.24 | 122,600 | — | — |
| 2005-12-09 | $18.69 | $32.29 | 74,700 | — | — |
| 2005-12-08 | $18.24 | $31.52 | 86,000 | — | — |
| 2005-12-07 | $17.97 | $31.05 | 127,000 | — | — |
| 2005-12-06 | $18.42 | $31.83 | 91,000 | — | — |
| 2005-12-05 | $18.69 | $32.29 | 146,400 | — | — |
| 2005-12-02 | $19.30 | $33.35 | 146,500 | — | — |
| 2005-12-01 | $19.19 | $33.16 | 142,900 | — | — |
| 2005-11-30 | $19.25 | $33.26 | 140,200 | — | — |
| 2005-11-29 | $19.05 | $32.92 | 78,300 | — | — |
| 2005-11-28 | $19.00 | $32.55 | 100,500 | — | — |
| 2005-11-25 | $19.18 | $32.86 | 30,500 | — | — |
| 2005-11-23 | $19.07 | $32.67 | 51,600 | — | — |
| 2005-11-22 | $19.05 | $32.64 | 60,900 | — | — |
| 2005-11-21 | $19.14 | $32.79 | 61,500 | — | — |
| 2005-11-18 | $18.99 | $32.54 | 51,400 | — | — |
| 2005-11-17 | $18.99 | $32.54 | 39,200 | — | — |
| 2005-11-16 | $18.74 | $32.11 | 48,300 | — | — |
| 2005-11-15 | $18.81 | $32.23 | 45,000 | — | — |
| 2005-11-14 | $18.78 | $32.18 | 54,500 | — | — |
| 2005-11-11 | $19.04 | $32.62 | 75,500 | — | — |
| 2005-11-10 | $19.10 | $32.73 | 92,200 | — | — |
| 2005-11-09 | $18.84 | $32.28 | 64,600 | — | — |
| 2005-11-08 | $18.79 | $32.19 | 51,700 | — | — |
| 2005-11-07 | $18.97 | $32.50 | 122,400 | — | — |
| 2005-11-04 | $19.00 | $32.55 | 103,600 | — | — |
| 2005-11-03 | $19.02 | $32.59 | 118,200 | — | — |
| 2005-11-02 | $19.15 | $32.81 | 221,700 | — | — |
| 2005-11-01 | $18.55 | $31.78 | 95,100 | — | — |
| 2005-10-31 | $18.68 | $32.01 | 139,000 | — | — |
| 2005-10-28 | $18.50 | $31.70 | 78,000 | — | — |
| 2005-10-27 | $17.90 | $30.67 | 57,600 | — | — |
| 2005-10-26 | $18.23 | $31.23 | 46,100 | — | — |
| 2005-10-25 | $18.23 | $31.23 | 67,300 | — | — |
| 2005-10-24 | $18.71 | $32.06 | 70,700 | — | — |
| 2005-10-21 | $18.15 | $31.10 | 60,700 | — | — |
| 2005-10-20 | $17.94 | $30.74 | 52,700 | — | — |
| 2005-10-19 | $18.44 | $31.59 | 116,700 | — | — |
| 2005-10-18 | $17.51 | $30.00 | 49,900 | — | — |
| 2005-10-17 | $17.78 | $30.46 | 95,400 | — | — |
| 2005-10-14 | $17.78 | $30.46 | 106,000 | — | — |
| 2005-10-13 | $17.61 | $30.17 | 98,900 | — | — |
| 2005-10-12 | $17.53 | $30.04 | 87,500 | — | — |
| 2005-10-11 | $17.52 | $30.02 | 99,600 | — | — |
| 2005-10-10 | $17.62 | $30.19 | 43,400 | — | — |
| 2005-10-07 | $17.92 | $30.70 | 90,700 | — | — |
| 2005-10-06 | $17.81 | $30.51 | 197,200 | — | — |
| 2005-10-05 | $17.99 | $30.82 | 152,700 | — | — |
| 2005-10-04 | $18.36 | $31.46 | 208,600 | — | — |
| 2005-10-03 | $18.83 | $32.26 | 153,300 | — | — |
| 2005-09-30 | $18.61 | $31.89 | 106,500 | — | — |
| 2005-09-29 | $18.66 | $31.97 | 150,800 | — | — |
| 2005-09-28 | $18.06 | $30.94 | 198,400 | — | — |
| 2005-09-27 | $18.34 | $31.42 | 89,200 | — | — |
| 2005-09-26 | $18.23 | $31.23 | 120,400 | — | — |
| 2005-09-23 | $18.12 | $31.05 | 74,600 | — | — |
| 2005-09-22 | $17.90 | $30.67 | 147,800 | — | — |
| 2005-09-21 | $17.75 | $30.41 | 146,800 | — | — |
| 2005-09-20 | $17.83 | $30.55 | 99,200 | — | — |
| 2005-09-19 | $18.20 | $31.18 | 54,900 | — | — |
| 2005-09-16 | $18.50 | $31.70 | 243,900 | — | — |
| 2005-09-15 | $18.24 | $31.25 | 57,700 | — | — |
| 2005-09-14 | $18.18 | $31.15 | 97,600 | — | — |
| 2005-09-13 | $18.30 | $31.35 | 115,200 | — | — |
| 2005-09-12 | $18.65 | $31.95 | 94,500 | — | — |
| 2005-09-09 | $18.50 | $31.70 | 98,200 | — | — |
| 2005-09-08 | $18.30 | $31.35 | 128,400 | — | — |
| 2005-09-07 | $18.30 | $31.35 | 98,100 | — | — |
| 2005-09-06 | $18.27 | $31.30 | 95,000 | — | — |
| 2005-09-02 | $18.14 | $31.08 | 103,300 | — | — |
| 2005-09-01 | $18.41 | $31.54 | 109,100 | — | — |
| 2005-08-31 | $18.00 | $30.84 | 93,200 | — | — |
| 2005-08-30 | $17.48 | $29.68 | 58,000 | — | — |
| 2005-08-29 | $17.50 | $29.71 | 55,400 | — | — |
| 2005-08-26 | $17.40 | $29.54 | 96,500 | — | — |
| 2005-08-25 | $17.57 | $29.83 | 87,100 | — | — |
| 2005-08-24 | $17.54 | $29.78 | 97,800 | — | — |
| 2005-08-23 | $17.51 | $29.73 | 113,500 | — | — |
| 2005-08-22 | $17.58 | $29.85 | 70,900 | — | — |
| 2005-08-19 | $17.36 | $29.47 | 157,100 | — | — |
| 2005-08-18 | $17.27 | $29.32 | 90,600 | — | — |
| 2005-08-17 | $17.21 | $29.22 | 87,400 | — | — |
| 2005-08-16 | $17.25 | $29.28 | 91,700 | — | — |
| 2005-08-15 | $17.35 | $29.45 | 60,600 | — | — |
| 2005-08-12 | $17.05 | $28.95 | 53,600 | — | — |
| 2005-08-11 | $17.30 | $29.37 | 77,700 | — | — |
| 2005-08-10 | $16.99 | $28.84 | 73,700 | — | — |
| 2005-08-09 | $17.01 | $28.88 | 104,800 | — | — |
| 2005-08-08 | $17.21 | $29.22 | 111,000 | — | — |
| 2005-08-05 | $17.14 | $29.10 | 125,000 | — | — |
| 2005-08-04 | $17.58 | $29.85 | 154,400 | — | — |
| 2005-08-03 | $17.96 | $30.49 | 145,500 | — | — |
| 2005-08-02 | $18.13 | $30.78 | 74,000 | — | — |
| 2005-08-01 | $18.26 | $31.00 | 93,300 | — | — |
| 2005-07-29 | $18.04 | $30.63 | 58,000 | — | — |
| 2005-07-28 | $18.25 | $30.98 | 63,400 | — | — |
| 2005-07-27 | $18.11 | $30.74 | 54,900 | — | — |
| 2005-07-26 | $18.38 | $31.20 | 86,600 | — | — |
| 2005-07-25 | $18.18 | $30.86 | 161,300 | — | — |
| 2005-07-22 | $18.51 | $31.42 | 214,300 | — | — |
| 2005-07-21 | $18.61 | $31.59 | 71,300 | — | — |
| 2005-07-20 | $19.07 | $32.37 | 102,400 | — | — |
| 2005-07-19 | $18.71 | $31.76 | 67,500 | — | — |
| 2005-07-18 | $18.49 | $31.39 | 105,000 | — | — |
| 2005-07-15 | $18.76 | $31.85 | 87,400 | — | — |
| 2005-07-14 | $18.80 | $31.92 | 83,600 | — | — |
| 2005-07-13 | $19.18 | $32.56 | 114,200 | — | — |
| 2005-07-12 | $19.15 | $32.51 | 68,400 | — | — |
| 2005-07-11 | $19.25 | $32.68 | 232,500 | — | — |
| 2005-07-08 | $19.80 | $33.61 | 113,900 | — | — |
| 2005-07-07 | $19.23 | $32.65 | 84,400 | — | — |
| 2005-07-06 | $19.09 | $32.41 | 70,900 | — | — |
| 2005-07-05 | $19.16 | $32.53 | 185,600 | — | — |
| 2005-07-01 | $19.14 | $32.49 | 200,400 | — | — |
| 2005-06-30 | $18.90 | $32.09 | 135,200 | — | — |
| 2005-06-29 | $18.89 | $32.07 | 54,300 | — | — |
| 2005-06-28 | $18.65 | $31.66 | 76,300 | — | — |
| 2005-06-27 | $18.05 | $30.64 | 50,100 | — | — |
| 2005-06-24 | $17.98 | $30.52 | 72,000 | — | — |
| 2005-06-23 | $18.16 | $30.83 | 58,100 | — | — |
| 2005-06-22 | $18.80 | $31.92 | 41,000 | — | — |
| 2005-06-21 | $18.63 | $31.63 | 40,000 | — | — |
| 2005-06-20 | $18.42 | $31.27 | 43,800 | — | — |
| 2005-06-17 | $18.62 | $31.61 | 148,500 | — | — |
| 2005-06-16 | $18.46 | $31.34 | 93,200 | — | — |
| 2005-06-15 | $18.45 | $31.32 | 120,600 | — | — |
| 2005-06-14 | $17.80 | $30.22 | 116,100 | — | — |
| 2005-06-13 | $17.64 | $29.95 | 129,600 | — | — |
| 2005-06-10 | $18.13 | $30.78 | 57,000 | — | — |
| 2005-06-09 | $17.88 | $30.35 | 73,600 | — | — |
| 2005-06-08 | $17.66 | $29.98 | 68,100 | — | — |
| 2005-06-07 | $17.75 | $30.13 | 83,800 | — | — |
| 2005-06-06 | $17.92 | $30.42 | 58,100 | — | — |
| 2005-06-03 | $17.75 | $30.13 | 80,700 | — | — |
| 2005-06-02 | $18.09 | $30.71 | 96,700 | — | — |
| 2005-06-01 | $18.15 | $30.81 | 131,600 | — | — |
| 2005-05-31 | $18.00 | $30.29 | 197,700 | — | — |
| 2005-05-27 | $18.11 | $30.47 | 125,000 | — | — |
| 2005-05-26 | $18.17 | $30.57 | 53,000 | — | — |
| 2005-05-25 | $17.77 | $29.90 | 62,000 | — | — |
| 2005-05-24 | $18.01 | $30.30 | 62,400 | — | — |
| 2005-05-23 | $18.10 | $30.45 | 95,500 | — | — |
| 2005-05-20 | $18.04 | $30.35 | 59,700 | — | — |
| 2005-05-19 | $17.98 | $30.25 | 53,900 | — | — |
| 2005-05-18 | $18.29 | $30.77 | 121,100 | — | — |
| 2005-05-17 | $18.21 | $30.64 | 72,000 | — | — |
| 2005-05-16 | $17.99 | $30.27 | 70,300 | — | — |
| 2005-05-13 | $17.43 | $29.33 | 111,400 | — | — |
| 2005-05-12 | $17.50 | $29.45 | 42,200 | — | — |
| 2005-05-11 | $17.79 | $29.93 | 53,000 | — | — |
| 2005-05-10 | $17.51 | $29.46 | 71,400 | — | — |
| 2005-05-09 | $18.18 | $30.59 | 72,700 | — | — |
| 2005-05-06 | $17.91 | $30.14 | 67,800 | — | — |
| 2005-05-05 | $17.78 | $29.92 | 74,500 | — | — |
| 2005-05-04 | $18.02 | $30.32 | 69,000 | — | — |
| 2005-05-03 | $17.67 | $29.73 | 55,400 | — | — |
| 2005-05-02 | $17.78 | $29.92 | 194,800 | — | — |
| 2005-04-29 | $17.29 | $29.09 | 129,200 | — | — |
| 2005-04-28 | $16.90 | $28.44 | 66,200 | — | — |
| 2005-04-27 | $17.22 | $28.97 | 84,300 | — | — |
| 2005-04-26 | $17.08 | $28.74 | 78,400 | — | — |
| 2005-04-25 | $17.61 | $29.63 | 83,400 | — | — |
| 2005-04-22 | $17.32 | $29.14 | 155,100 | — | — |
| 2005-04-21 | $17.82 | $29.98 | 206,600 | — | — |
| 2005-04-20 | $17.33 | $29.16 | 130,600 | — | — |
| 2005-04-19 | $17.54 | $29.51 | 65,200 | — | — |
| 2005-04-18 | $17.51 | $29.46 | 103,900 | — | — |
| 2005-04-15 | $17.22 | $28.97 | 93,600 | — | — |
| 2005-04-14 | $17.53 | $29.50 | 112,300 | — | — |
| 2005-04-13 | $17.86 | $30.05 | 144,100 | — | — |
| 2005-04-12 | $18.47 | $31.08 | 163,700 | — | — |
| 2005-04-11 | $18.05 | $30.37 | 145,800 | — | — |
| 2005-04-08 | $17.95 | $30.20 | 74,700 | — | — |
| 2005-04-07 | $18.32 | $30.83 | 55,700 | — | — |
| 2005-04-06 | $18.23 | $30.67 | 75,100 | — | — |
| 2005-04-05 | $18.29 | $30.77 | 54,800 | — | — |
| 2005-04-04 | $18.25 | $30.71 | 79,800 | — | — |
| 2005-04-01 | $18.14 | $30.52 | 107,000 | — | — |
| 2005-03-31 | $18.25 | $30.71 | 188,300 | — | — |
| 2005-03-30 | $18.47 | $31.08 | 146,400 | — | — |
| 2005-03-29 | $18.38 | $30.93 | 172,800 | — | — |
| 2005-03-28 | $18.80 | $31.63 | 59,200 | — | — |
| 2005-03-24 | $18.80 | $31.63 | 64,300 | — | — |
| 2005-03-23 | $18.80 | $31.63 | 54,900 | — | — |
| 2005-03-22 | $19.03 | $32.02 | 230,100 | — | — |
| 2005-03-21 | $19.25 | $32.39 | 139,900 | — | — |
| 2005-03-18 | $19.20 | $32.31 | 270,300 | — | — |
| 2005-03-17 | $18.76 | $31.57 | 139,000 | — | — |
| 2005-03-16 | $18.56 | $31.23 | 136,700 | — | — |
| 2005-03-15 | $18.71 | $31.48 | 93,300 | — | — |
| 2005-03-14 | $18.69 | $31.45 | 128,000 | — | — |
| 2005-03-11 | $18.52 | $31.16 | 92,400 | — | — |
| 2005-03-10 | $18.61 | $31.31 | 118,200 | — | — |
| 2005-03-09 | $18.67 | $31.41 | 94,100 | — | — |
| 2005-03-08 | $18.67 | $31.41 | 132,500 | — | — |
| 2005-03-07 | $18.56 | $31.23 | 58,200 | — | — |
| 2005-03-04 | $18.83 | $31.68 | 66,000 | — | — |
| 2005-03-03 | $18.48 | $31.09 | 49,800 | — | — |
| 2005-03-02 | $18.44 | $31.03 | 90,100 | — | — |
| 2005-03-01 | $18.39 | $30.67 | 68,200 | — | — |
| 2005-02-28 | $18.13 | $30.24 | 86,400 | — | — |
| 2005-02-25 | $18.20 | $30.36 | 53,500 | — | — |
| 2005-02-24 | $18.04 | $30.09 | 122,000 | — | — |
| 2005-02-23 | $17.86 | $29.79 | 91,600 | — | — |
| 2005-02-22 | $17.82 | $29.72 | 182,400 | — | — |
| 2005-02-18 | $18.00 | $30.02 | 70,800 | — | — |
| 2005-02-17 | $18.00 | $30.02 | 70,000 | — | — |
| 2005-02-16 | $18.08 | $30.16 | 123,300 | — | — |
| 2005-02-15 | $18.05 | $30.11 | 95,900 | — | — |
| 2005-02-14 | $18.09 | $30.17 | 65,500 | — | — |
| 2005-02-11 | $18.03 | $30.07 | 73,900 | — | — |
| 2005-02-10 | $17.66 | $29.46 | 54,400 | — | — |
| 2005-02-09 | $17.75 | $29.61 | 57,700 | — | — |
| 2005-02-08 | $18.04 | $30.09 | 39,400 | — | — |
| 2005-02-07 | $17.87 | $29.81 | 71,200 | — | — |
| 2005-02-04 | $17.65 | $29.44 | 99,400 | — | — |
| 2005-02-03 | $17.37 | $28.97 | 103,300 | — | — |
| 2005-02-02 | $17.47 | $29.14 | 65,700 | — | — |
| 2005-02-01 | $17.50 | $29.19 | 48,300 | — | — |
| 2005-01-31 | $17.43 | $29.07 | 74,100 | — | — |
| 2005-01-28 | $17.45 | $29.11 | 88,600 | — | — |
| 2005-01-27 | $17.42 | $29.06 | 67,700 | — | — |
| 2005-01-26 | $17.48 | $29.16 | 108,900 | — | — |
| 2005-01-25 | $17.40 | $29.02 | 128,900 | — | — |
| 2005-01-24 | $17.64 | $29.42 | 106,000 | — | — |
| 2005-01-21 | $17.77 | $29.64 | 83,700 | — | — |
| 2005-01-20 | $18.08 | $30.16 | 205,600 | — | — |
| 2005-01-19 | $18.33 | $30.57 | 203,700 | — | — |
| 2005-01-18 | $18.00 | $30.02 | 309,500 | — | — |
| 2005-01-14 | $17.87 | $29.81 | 109,900 | — | — |
| 2005-01-13 | $17.72 | $29.56 | 290,100 | — | — |
| 2005-01-12 | $17.69 | $29.51 | 136,400 | — | — |
| 2005-01-11 | $17.50 | $29.19 | 167,000 | — | — |
| 2005-01-10 | $17.31 | $28.87 | 154,500 | — | — |
| 2005-01-07 | $16.65 | $27.77 | 106,400 | — | — |
| 2005-01-06 | $17.06 | $28.46 | 89,500 | — | — |
| 2005-01-05 | $17.02 | $28.39 | 164,400 | — | — |
| 2005-01-04 | $17.44 | $29.09 | 120,900 | — | — |
| 2005-01-03 | $17.75 | $29.61 | 95,900 | — | — |