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 | $15.01 | $24.96 | 203,700 | — | — |
| 2005-12-29 | $15.26 | $25.37 | 233,500 | — | — |
| 2005-12-28 | $15.22 | $25.30 | 182,600 | — | — |
| 2005-12-27 | $14.93 | $24.82 | 186,500 | — | — |
| 2005-12-23 | $15.34 | $25.50 | 132,600 | — | — |
| 2005-12-22 | $15.14 | $25.17 | 192,900 | — | — |
| 2005-12-21 | $15.03 | $24.99 | 268,100 | — | — |
| 2005-12-20 | $14.98 | $24.91 | 293,300 | — | — |
| 2005-12-19 | $15.03 | $24.99 | 265,600 | — | — |
| 2005-12-16 | $15.31 | $25.45 | 551,300 | — | — |
| 2005-12-15 | $15.42 | $25.64 | 188,000 | — | — |
| 2005-12-14 | $15.81 | $26.29 | 145,700 | — | — |
| 2005-12-13 | $15.80 | $26.27 | 153,300 | — | — |
| 2005-12-12 | $15.65 | $25.92 | 139,100 | — | — |
| 2005-12-09 | $15.90 | $26.33 | 133,300 | — | — |
| 2005-12-08 | $15.66 | $25.94 | 167,600 | — | — |
| 2005-12-07 | $15.69 | $25.99 | 578,700 | — | — |
| 2005-12-06 | $15.55 | $25.75 | 307,400 | — | — |
| 2005-12-05 | $15.84 | $26.23 | 235,900 | — | — |
| 2005-12-02 | $15.86 | $26.27 | 219,100 | — | — |
| 2005-12-01 | $16.40 | $27.16 | 203,600 | — | — |
| 2005-11-30 | $16.34 | $27.06 | 394,600 | — | — |
| 2005-11-29 | $15.81 | $26.18 | 171,200 | — | — |
| 2005-11-28 | $15.64 | $25.90 | 173,000 | — | — |
| 2005-11-25 | $16.05 | $26.58 | 60,400 | — | — |
| 2005-11-23 | $16.02 | $26.53 | 241,400 | — | — |
| 2005-11-22 | $16.00 | $26.50 | 232,600 | — | — |
| 2005-11-21 | $16.12 | $26.70 | 191,000 | — | — |
| 2005-11-18 | $16.00 | $26.50 | 165,500 | — | — |
| 2005-11-17 | $15.99 | $26.48 | 155,600 | — | — |
| 2005-11-16 | $15.79 | $26.15 | 129,700 | — | — |
| 2005-11-15 | $15.87 | $26.28 | 177,300 | — | — |
| 2005-11-14 | $16.12 | $26.70 | 126,400 | — | — |
| 2005-11-11 | $16.26 | $26.93 | 96,500 | — | — |
| 2005-11-10 | $16.19 | $26.81 | 191,400 | — | — |
| 2005-11-09 | $16.28 | $26.96 | 145,700 | — | — |
| 2005-11-08 | $16.21 | $26.85 | 172,400 | — | — |
| 2005-11-07 | $16.25 | $26.91 | 185,200 | — | — |
| 2005-11-04 | $16.29 | $26.98 | 100,800 | — | — |
| 2005-11-03 | $16.29 | $26.98 | 311,200 | — | — |
| 2005-11-02 | $16.40 | $27.16 | 251,200 | — | — |
| 2005-11-01 | $16.07 | $26.61 | 216,500 | — | — |
| 2005-10-31 | $16.22 | $26.86 | 258,500 | — | — |
| 2005-10-28 | $16.10 | $26.66 | 238,200 | — | — |
| 2005-10-27 | $16.03 | $26.55 | 145,200 | — | — |
| 2005-10-26 | $16.32 | $27.03 | 164,300 | — | — |
| 2005-10-25 | $16.31 | $27.01 | 173,900 | — | — |
| 2005-10-24 | $16.56 | $27.43 | 136,300 | — | — |
| 2005-10-21 | $16.15 | $26.75 | 149,400 | — | — |
| 2005-10-20 | $16.20 | $26.83 | 179,300 | — | — |
| 2005-10-19 | $16.54 | $27.39 | 220,900 | — | — |
| 2005-10-18 | $16.25 | $26.91 | 295,600 | — | — |
| 2005-10-17 | $16.11 | $26.68 | 212,700 | — | — |
| 2005-10-14 | $15.82 | $26.20 | 206,900 | — | — |
| 2005-10-13 | $15.70 | $26.00 | 222,300 | — | — |
| 2005-10-12 | $15.51 | $25.69 | 279,000 | — | — |
| 2005-10-11 | $15.33 | $25.39 | 340,100 | — | — |
| 2005-10-10 | $16.14 | $26.73 | 178,800 | — | — |
| 2005-10-07 | $16.44 | $27.23 | 103,900 | — | — |
| 2005-10-06 | $16.40 | $27.16 | 195,400 | — | — |
| 2005-10-05 | $16.36 | $27.10 | 216,800 | — | — |
| 2005-10-04 | $16.92 | $28.02 | 249,600 | — | — |
| 2005-10-03 | $17.10 | $28.32 | 222,300 | — | — |
| 2005-09-30 | $17.09 | $28.30 | 180,200 | — | — |
| 2005-09-29 | $17.02 | $28.19 | 215,300 | — | — |
| 2005-09-28 | $16.60 | $27.49 | 425,700 | — | — |
| 2005-09-27 | $17.19 | $28.47 | 295,700 | — | — |
| 2005-09-26 | $16.78 | $27.79 | 170,400 | — | — |
| 2005-09-23 | $17.27 | $28.60 | 236,800 | — | — |
| 2005-09-22 | $17.02 | $28.19 | 143,100 | — | — |
| 2005-09-21 | $17.07 | $28.27 | 214,500 | — | — |
| 2005-09-20 | $16.96 | $28.09 | 262,400 | — | — |
| 2005-09-19 | $17.03 | $28.20 | 116,000 | — | — |
| 2005-09-16 | $17.36 | $28.75 | 454,100 | — | — |
| 2005-09-15 | $17.14 | $28.39 | 90,500 | — | — |
| 2005-09-14 | $17.23 | $28.54 | 148,700 | — | — |
| 2005-09-13 | $17.42 | $28.85 | 130,000 | — | — |
| 2005-09-12 | $17.62 | $29.08 | 161,400 | — | — |
| 2005-09-09 | $17.68 | $29.18 | 112,500 | — | — |
| 2005-09-08 | $17.27 | $28.51 | 99,800 | — | — |
| 2005-09-07 | $17.62 | $29.08 | 138,400 | — | — |
| 2005-09-06 | $17.53 | $28.93 | 200,700 | — | — |
| 2005-09-02 | $17.01 | $28.08 | 111,600 | — | — |
| 2005-09-01 | $17.37 | $28.67 | 234,500 | — | — |
| 2005-08-31 | $17.10 | $28.22 | 210,500 | — | — |
| 2005-08-30 | $17.02 | $28.09 | 164,800 | — | — |
| 2005-08-29 | $16.99 | $28.04 | 154,400 | — | — |
| 2005-08-26 | $17.04 | $28.13 | 124,300 | — | — |
| 2005-08-25 | $17.08 | $28.19 | 128,000 | — | — |
| 2005-08-24 | $16.84 | $27.80 | 205,900 | — | — |
| 2005-08-23 | $17.06 | $28.16 | 157,700 | — | — |
| 2005-08-22 | $17.34 | $28.62 | 138,400 | — | — |
| 2005-08-19 | $17.14 | $28.29 | 148,800 | — | — |
| 2005-08-18 | $17.10 | $28.22 | 262,800 | — | — |
| 2005-08-17 | $17.10 | $28.22 | 103,600 | — | — |
| 2005-08-16 | $16.95 | $27.98 | 196,300 | — | — |
| 2005-08-15 | $17.26 | $28.49 | 222,900 | — | — |
| 2005-08-12 | $17.19 | $28.37 | 247,400 | — | — |
| 2005-08-11 | $17.35 | $28.64 | 142,700 | — | — |
| 2005-08-10 | $17.43 | $28.77 | 373,500 | — | — |
| 2005-08-09 | $17.31 | $28.57 | 199,600 | — | — |
| 2005-08-08 | $17.52 | $28.92 | 310,800 | — | — |
| 2005-08-05 | $17.68 | $29.18 | 382,900 | — | — |
| 2005-08-04 | $17.36 | $28.65 | 198,000 | — | — |
| 2005-08-03 | $17.62 | $29.08 | 136,600 | — | — |
| 2005-08-02 | $17.57 | $29.00 | 165,200 | — | — |
| 2005-08-01 | $17.34 | $28.62 | 248,000 | — | — |
| 2005-07-29 | $17.50 | $28.88 | 395,900 | — | — |
| 2005-07-28 | $17.25 | $28.47 | 276,300 | — | — |
| 2005-07-27 | $16.88 | $27.86 | 156,100 | — | — |
| 2005-07-26 | $16.90 | $27.89 | 318,500 | — | — |
| 2005-07-25 | $16.74 | $27.63 | 196,400 | — | — |
| 2005-07-22 | $16.90 | $27.89 | 140,000 | — | — |
| 2005-07-21 | $16.55 | $27.32 | 195,500 | — | — |
| 2005-07-20 | $16.85 | $27.81 | 259,500 | — | — |
| 2005-07-19 | $16.33 | $26.95 | 247,200 | — | — |
| 2005-07-18 | $15.79 | $26.06 | 184,400 | — | — |
| 2005-07-15 | $15.90 | $26.24 | 164,200 | — | — |
| 2005-07-14 | $15.90 | $26.24 | 224,600 | — | — |
| 2005-07-13 | $16.01 | $26.43 | 254,600 | — | — |
| 2005-07-12 | $16.00 | $26.41 | 260,000 | — | — |
| 2005-07-11 | $16.10 | $26.57 | 208,100 | — | — |
| 2005-07-08 | $16.15 | $26.66 | 176,200 | — | — |
| 2005-07-07 | $15.75 | $26.00 | 124,000 | — | — |
| 2005-07-06 | $15.98 | $26.38 | 351,600 | — | — |
| 2005-07-05 | $16.19 | $26.72 | 238,500 | — | — |
| 2005-07-01 | $15.77 | $26.03 | 220,300 | — | — |
| 2005-06-30 | $15.60 | $25.75 | 165,200 | — | — |
| 2005-06-29 | $16.07 | $26.52 | 166,900 | — | — |
| 2005-06-28 | $15.74 | $25.98 | 219,600 | — | — |
| 2005-06-27 | $15.24 | $25.15 | 268,700 | — | — |
| 2005-06-24 | $15.20 | $25.09 | 246,500 | — | — |
| 2005-06-23 | $15.58 | $25.72 | 192,900 | — | — |
| 2005-06-22 | $15.86 | $26.18 | 400,100 | — | — |
| 2005-06-21 | $16.06 | $26.51 | 106,200 | — | — |
| 2005-06-20 | $16.00 | $26.41 | 250,000 | — | — |
| 2005-06-17 | $16.24 | $26.80 | 396,100 | — | — |
| 2005-06-16 | $16.25 | $26.82 | 151,400 | — | — |
| 2005-06-15 | $16.02 | $26.44 | 280,000 | — | — |
| 2005-06-14 | $16.16 | $26.67 | 141,000 | — | — |
| 2005-06-13 | $15.96 | $26.34 | 162,700 | — | — |
| 2005-06-10 | $15.98 | $26.28 | 146,900 | — | — |
| 2005-06-09 | $16.12 | $26.51 | 110,300 | — | — |
| 2005-06-08 | $15.77 | $25.93 | 126,300 | — | — |
| 2005-06-07 | $15.87 | $26.10 | 202,000 | — | — |
| 2005-06-06 | $15.93 | $26.19 | 198,400 | — | — |
| 2005-06-03 | $16.23 | $26.69 | 277,600 | — | — |
| 2005-06-02 | $16.23 | $26.69 | 267,800 | — | — |
| 2005-06-01 | $15.93 | $26.19 | 248,000 | — | — |
| 2005-05-31 | $15.63 | $25.70 | 223,800 | — | — |
| 2005-05-27 | $15.40 | $25.32 | 130,800 | — | — |
| 2005-05-26 | $15.69 | $25.80 | 186,500 | — | — |
| 2005-05-25 | $15.35 | $25.24 | 389,400 | — | — |
| 2005-05-24 | $15.35 | $25.24 | 157,900 | — | — |
| 2005-05-23 | $15.31 | $25.18 | 220,200 | — | — |
| 2005-05-20 | $15.20 | $24.99 | 204,000 | — | — |
| 2005-05-19 | $15.15 | $24.91 | 263,700 | — | — |
| 2005-05-18 | $15.33 | $25.21 | 298,900 | — | — |
| 2005-05-17 | $15.01 | $24.68 | 456,900 | — | — |
| 2005-05-16 | $14.98 | $24.63 | 356,800 | — | — |
| 2005-05-13 | $14.04 | $23.09 | 168,900 | — | — |
| 2005-05-12 | $14.02 | $23.05 | 179,100 | — | — |
| 2005-05-11 | $14.09 | $23.17 | 257,200 | — | — |
| 2005-05-10 | $14.02 | $23.05 | 388,200 | — | — |
| 2005-05-09 | $14.76 | $24.27 | 233,300 | — | — |
| 2005-05-06 | $14.37 | $23.63 | 771,500 | — | — |
| 2005-05-05 | $14.27 | $23.46 | 191,400 | — | — |
| 2005-05-04 | $14.18 | $23.32 | 184,300 | — | — |
| 2005-05-03 | $13.98 | $22.99 | 182,300 | — | — |
| 2005-05-02 | $14.18 | $23.32 | 140,100 | — | — |
| 2005-04-29 | $14.03 | $23.07 | 209,500 | — | — |
| 2005-04-28 | $14.04 | $23.09 | 209,500 | — | — |
| 2005-04-27 | $14.26 | $23.45 | 221,500 | — | — |
| 2005-04-26 | $14.00 | $23.02 | 278,300 | — | — |
| 2005-04-25 | $14.30 | $23.51 | 161,500 | — | — |
| 2005-04-22 | $14.40 | $23.68 | 224,600 | — | — |
| 2005-04-21 | $14.83 | $24.39 | 180,300 | — | — |
| 2005-04-20 | $14.37 | $23.63 | 224,800 | — | — |
| 2005-04-19 | $14.66 | $24.11 | 369,800 | — | — |
| 2005-04-18 | $14.98 | $24.63 | 476,000 | — | — |
| 2005-04-15 | $14.06 | $23.12 | 306,600 | — | — |
| 2005-04-14 | $14.70 | $24.17 | 384,800 | — | — |
| 2005-04-13 | $14.93 | $24.55 | 260,900 | — | — |
| 2005-04-12 | $15.08 | $24.80 | 380,300 | — | — |
| 2005-04-11 | $15.00 | $24.67 | 302,000 | — | — |
| 2005-04-08 | $15.08 | $24.80 | 259,000 | — | — |
| 2005-04-07 | $15.11 | $24.85 | 142,800 | — | — |
| 2005-04-06 | $15.04 | $24.73 | 254,900 | — | — |
| 2005-04-05 | $15.05 | $24.75 | 219,900 | — | — |
| 2005-04-04 | $15.16 | $24.93 | 345,400 | — | — |
| 2005-04-01 | $15.12 | $24.86 | 479,600 | — | — |
| 2005-03-31 | $15.17 | $24.94 | 241,600 | — | — |
| 2005-03-30 | $15.24 | $25.06 | 216,400 | — | — |
| 2005-03-29 | $15.16 | $24.93 | 227,100 | — | — |
| 2005-03-28 | $15.25 | $25.08 | 152,000 | — | — |
| 2005-03-24 | $15.31 | $25.18 | 167,100 | — | — |
| 2005-03-23 | $15.31 | $25.18 | 176,200 | — | — |
| 2005-03-22 | $15.44 | $25.39 | 217,400 | — | — |
| 2005-03-21 | $15.70 | $25.82 | 394,700 | — | — |
| 2005-03-18 | $15.31 | $25.18 | 395,100 | — | — |
| 2005-03-17 | $15.27 | $25.11 | 168,500 | — | — |
| 2005-03-16 | $15.28 | $25.13 | 196,600 | — | — |
| 2005-03-15 | $15.49 | $25.47 | 391,000 | — | — |
| 2005-03-14 | $15.67 | $25.77 | 361,800 | — | — |
| 2005-03-11 | $15.56 | $25.59 | 343,000 | — | — |
| 2005-03-10 | $15.60 | $25.55 | 228,200 | — | — |
| 2005-03-09 | $15.62 | $25.59 | 275,300 | — | — |
| 2005-03-08 | $15.85 | $25.96 | 194,200 | — | — |
| 2005-03-07 | $15.91 | $26.06 | 169,300 | — | — |
| 2005-03-04 | $16.17 | $26.49 | 264,700 | — | — |
| 2005-03-03 | $15.88 | $26.01 | 280,900 | — | — |
| 2005-03-02 | $16.17 | $26.49 | 449,100 | — | — |
| 2005-03-01 | $16.06 | $26.31 | 416,500 | — | — |
| 2005-02-28 | $15.74 | $25.78 | 423,800 | — | — |
| 2005-02-25 | $15.44 | $25.29 | 293,900 | — | — |
| 2005-02-24 | $15.19 | $24.88 | 551,300 | — | — |
| 2005-02-23 | $15.21 | $24.91 | 504,400 | — | — |
| 2005-02-22 | $14.95 | $24.49 | 838,400 | — | — |
| 2005-02-18 | $14.86 | $24.34 | 802,000 | — | — |
| 2005-02-17 | $14.56 | $23.85 | 825,800 | — | — |
| 2005-02-16 | $15.32 | $25.09 | 956,400 | — | — |
| 2005-02-15 | $14.60 | $23.92 | 1,002,700 | — | — |
| 2005-02-14 | $15.40 | $25.23 | 768,000 | — | — |
| 2005-02-11 | $16.26 | $26.63 | 257,800 | — | — |
| 2005-02-10 | $16.10 | $26.37 | 354,700 | — | — |
| 2005-02-09 | $16.21 | $26.55 | 306,600 | — | — |
| 2005-02-08 | $16.60 | $27.19 | 211,500 | — | — |
| 2005-02-07 | $16.69 | $27.34 | 393,500 | — | — |
| 2005-02-04 | $16.29 | $26.68 | 347,500 | — | — |
| 2005-02-03 | $16.30 | $26.70 | 266,000 | — | — |
| 2005-02-02 | $16.49 | $27.01 | 328,100 | — | — |
| 2005-02-01 | $16.50 | $27.03 | 389,400 | — | — |
| 2005-01-31 | $16.53 | $27.08 | 236,600 | — | — |
| 2005-01-28 | $16.50 | $27.03 | 447,900 | — | — |
| 2005-01-27 | $16.80 | $27.52 | 179,900 | — | — |
| 2005-01-26 | $16.99 | $27.83 | 282,800 | — | — |
| 2005-01-25 | $16.86 | $27.62 | 222,900 | — | — |
| 2005-01-24 | $16.84 | $27.58 | 194,100 | — | — |
| 2005-01-21 | $16.93 | $27.73 | 160,100 | — | — |
| 2005-01-20 | $17.14 | $28.08 | 313,200 | — | — |
| 2005-01-19 | $17.50 | $28.67 | 383,200 | — | — |
| 2005-01-18 | $17.53 | $28.71 | 277,400 | — | — |
| 2005-01-14 | $17.27 | $28.29 | 195,000 | — | — |
| 2005-01-13 | $17.02 | $27.88 | 325,100 | — | — |
| 2005-01-12 | $17.30 | $28.34 | 299,900 | — | — |
| 2005-01-11 | $17.15 | $28.09 | 368,500 | — | — |
| 2005-01-10 | $16.79 | $27.50 | 181,900 | — | — |
| 2005-01-07 | $16.71 | $27.37 | 258,800 | — | — |
| 2005-01-06 | $17.00 | $27.85 | 297,000 | — | — |
| 2005-01-05 | $17.25 | $28.26 | 370,400 | — | — |
| 2005-01-04 | $17.27 | $28.29 | 403,200 | — | — |
| 2005-01-03 | $17.38 | $28.47 | 288,600 | — | — |