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 | $18.05 | $21.09 | 309,100 | — | — |
| 2005-12-29 | $18.07 | $21.12 | 173,700 | — | — |
| 2005-12-28 | $17.90 | $20.92 | 336,800 | — | — |
| 2005-12-27 | $17.84 | $20.85 | 343,000 | — | — |
| 2005-12-23 | $18.49 | $21.61 | 170,700 | — | — |
| 2005-12-22 | $18.47 | $21.58 | 230,900 | — | — |
| 2005-12-21 | $18.25 | $21.33 | 367,700 | — | — |
| 2005-12-20 | $18.04 | $21.08 | 337,700 | — | — |
| 2005-12-19 | $18.00 | $21.04 | 548,100 | — | — |
| 2005-12-16 | $18.36 | $21.46 | 596,700 | — | — |
| 2005-12-15 | $18.11 | $21.16 | 642,100 | — | — |
| 2005-12-14 | $18.39 | $21.49 | 313,900 | — | — |
| 2005-12-13 | $17.96 | $20.99 | 656,100 | — | — |
| 2005-12-12 | $17.74 | $20.73 | 358,000 | — | — |
| 2005-12-09 | $17.77 | $20.77 | 386,100 | — | — |
| 2005-12-08 | $17.95 | $20.98 | 929,400 | — | — |
| 2005-12-07 | $17.51 | $20.46 | 622,900 | — | — |
| 2005-12-06 | $17.44 | $20.38 | 615,500 | — | — |
| 2005-12-05 | $16.86 | $19.70 | 416,500 | — | — |
| 2005-12-02 | $17.01 | $19.88 | 456,800 | — | — |
| 2005-12-01 | $17.00 | $19.87 | 301,400 | — | — |
| 2005-11-30 | $16.63 | $19.43 | 814,500 | — | — |
| 2005-11-29 | $16.95 | $19.81 | 542,400 | — | — |
| 2005-11-28 | $16.51 | $19.29 | 644,000 | — | — |
| 2005-11-25 | $16.80 | $19.63 | 161,800 | — | — |
| 2005-11-23 | $16.76 | $19.59 | 902,000 | — | — |
| 2005-11-22 | $16.17 | $18.90 | 667,800 | — | — |
| 2005-11-21 | $15.66 | $18.30 | 571,300 | — | — |
| 2005-11-18 | $15.28 | $17.86 | 925,000 | — | — |
| 2005-11-17 | $14.83 | $17.33 | 926,600 | — | — |
| 2005-11-16 | $14.73 | $17.21 | 1,072,600 | — | — |
| 2005-11-15 | $14.65 | $17.12 | 1,205,700 | — | — |
| 2005-11-14 | $14.75 | $17.24 | 1,120,000 | — | — |
| 2005-11-11 | $15.11 | $17.66 | 820,800 | — | — |
| 2005-11-10 | $15.17 | $17.73 | 494,900 | — | — |
| 2005-11-09 | $15.35 | $17.94 | 338,500 | — | — |
| 2005-11-08 | $15.63 | $18.27 | 411,400 | — | — |
| 2005-11-07 | $16.05 | $18.76 | 411,100 | — | — |
| 2005-11-04 | $16.07 | $18.78 | 643,700 | — | — |
| 2005-11-03 | $15.78 | $18.44 | 555,500 | — | — |
| 2005-11-02 | $16.01 | $18.71 | 577,500 | — | — |
| 2005-11-01 | $15.95 | $18.64 | 481,300 | — | — |
| 2005-10-31 | $15.82 | $18.49 | 884,400 | — | — |
| 2005-10-28 | $15.40 | $18.00 | 562,800 | — | — |
| 2005-10-27 | $15.27 | $17.84 | 578,300 | — | — |
| 2005-10-26 | $15.86 | $18.53 | 802,100 | — | — |
| 2005-10-25 | $15.80 | $18.46 | 1,551,900 | — | — |
| 2005-10-24 | $16.03 | $18.73 | 586,100 | — | — |
| 2005-10-21 | $15.67 | $18.31 | 284,000 | — | — |
| 2005-10-20 | $15.95 | $18.64 | 348,900 | — | — |
| 2005-10-19 | $16.05 | $18.76 | 732,600 | — | — |
| 2005-10-18 | $16.16 | $18.88 | 335,800 | — | — |
| 2005-10-17 | $16.61 | $19.41 | 486,700 | — | — |
| 2005-10-14 | $15.93 | $18.62 | 497,600 | — | — |
| 2005-10-13 | $15.86 | $18.53 | 940,600 | — | — |
| 2005-10-12 | $16.37 | $19.13 | 403,000 | — | — |
| 2005-10-11 | $16.85 | $19.69 | 462,600 | — | — |
| 2005-10-10 | $17.10 | $19.98 | 412,700 | — | — |
| 2005-10-07 | $17.29 | $20.21 | 262,400 | — | — |
| 2005-10-06 | $17.31 | $20.23 | 426,600 | — | — |
| 2005-10-05 | $17.51 | $20.46 | 435,100 | — | — |
| 2005-10-04 | $18.01 | $21.05 | 644,600 | — | — |
| 2005-10-03 | $18.43 | $21.54 | 328,200 | — | — |
| 2005-09-30 | $18.29 | $21.37 | 370,600 | — | — |
| 2005-09-29 | $18.00 | $21.04 | 292,200 | — | — |
| 2005-09-28 | $18.00 | $21.04 | 283,300 | — | — |
| 2005-09-27 | $18.00 | $21.04 | 420,500 | — | — |
| 2005-09-26 | $17.99 | $21.02 | 1,126,900 | — | — |
| 2005-09-23 | $17.80 | $20.80 | 629,700 | — | — |
| 2005-09-22 | $17.93 | $20.95 | 374,900 | — | — |
| 2005-09-21 | $17.87 | $20.88 | 759,600 | — | — |
| 2005-09-20 | $18.78 | $21.95 | 405,200 | — | — |
| 2005-09-19 | $18.38 | $21.48 | 317,900 | — | — |
| 2005-09-16 | $18.78 | $21.95 | 474,600 | — | — |
| 2005-09-15 | $18.60 | $21.74 | 254,000 | — | — |
| 2005-09-14 | $19.00 | $22.20 | 251,600 | — | — |
| 2005-09-13 | $19.08 | $22.30 | 232,400 | — | — |
| 2005-09-12 | $19.56 | $22.86 | 157,500 | — | — |
| 2005-09-09 | $19.20 | $22.44 | 195,900 | — | — |
| 2005-09-08 | $19.20 | $22.44 | 293,400 | — | — |
| 2005-09-07 | $19.55 | $22.85 | 339,300 | — | — |
| 2005-09-06 | $19.60 | $22.90 | 434,000 | — | — |
| 2005-09-02 | $19.06 | $22.27 | 323,000 | — | — |
| 2005-09-01 | $19.53 | $22.82 | 688,000 | — | — |
| 2005-08-31 | $19.45 | $22.73 | 954,100 | — | — |
| 2005-08-30 | $19.23 | $22.47 | 272,800 | — | — |
| 2005-08-29 | $19.21 | $22.45 | 266,200 | — | — |
| 2005-08-26 | $18.92 | $22.11 | 361,900 | — | — |
| 2005-08-25 | $19.31 | $22.57 | 248,100 | — | — |
| 2005-08-24 | $19.20 | $22.44 | 320,000 | — | — |
| 2005-08-23 | $19.25 | $22.50 | 379,700 | — | — |
| 2005-08-22 | $19.10 | $22.32 | 586,400 | — | — |
| 2005-08-19 | $19.00 | $22.20 | 382,100 | — | — |
| 2005-08-18 | $19.45 | $22.73 | 658,900 | — | — |
| 2005-08-17 | $19.79 | $23.13 | 688,300 | — | — |
| 2005-08-16 | $19.23 | $22.47 | 589,300 | — | — |
| 2005-08-15 | $19.27 | $22.52 | 1,018,900 | — | — |
| 2005-08-12 | $18.40 | $21.50 | 493,800 | — | — |
| 2005-08-11 | $18.41 | $21.51 | 447,300 | — | — |
| 2005-08-10 | $18.30 | $21.39 | 694,300 | — | — |
| 2005-08-09 | $18.44 | $21.55 | 628,800 | — | — |
| 2005-08-08 | $18.45 | $21.56 | 658,000 | — | — |
| 2005-08-05 | $18.09 | $21.14 | 1,202,200 | — | — |
| 2005-08-04 | $18.05 | $21.09 | 4,958,200 | — | — |
| 2005-08-03 | $18.21 | $21.28 | 934,900 | — | — |
| 2005-08-02 | $17.69 | $20.67 | 593,300 | — | — |
| 2005-08-01 | $17.43 | $20.37 | 483,000 | — | — |
| 2005-07-29 | $17.28 | $20.19 | 302,400 | — | — |
| 2005-07-28 | $17.72 | $20.71 | 451,400 | — | — |
| 2005-07-27 | $16.92 | $19.77 | 392,300 | — | — |
| 2005-07-26 | $16.11 | $18.83 | 367,100 | — | — |
| 2005-07-25 | $16.45 | $19.22 | 257,500 | — | — |
| 2005-07-22 | $16.99 | $19.85 | 213,100 | — | — |
| 2005-07-21 | $16.52 | $19.31 | 148,500 | — | — |
| 2005-07-20 | $16.82 | $19.66 | 173,100 | — | — |
| 2005-07-19 | $16.75 | $19.57 | 220,900 | — | — |
| 2005-07-18 | $16.55 | $19.34 | 173,100 | — | — |
| 2005-07-15 | $16.73 | $19.55 | 115,000 | — | — |
| 2005-07-14 | $16.49 | $19.27 | 290,700 | — | — |
| 2005-07-13 | $17.34 | $20.26 | 172,800 | — | — |
| 2005-07-12 | $17.15 | $20.04 | 672,900 | — | — |
| 2005-07-11 | $17.72 | $20.71 | 281,200 | — | — |
| 2005-07-08 | $16.90 | $19.75 | 156,500 | — | — |
| 2005-07-07 | $16.75 | $19.57 | 430,400 | — | — |
| 2005-07-06 | $16.72 | $19.54 | 146,200 | — | — |
| 2005-07-05 | $16.99 | $19.85 | 170,800 | — | — |
| 2005-07-01 | $16.61 | $19.41 | 157,800 | — | — |
| 2005-06-30 | $16.92 | $19.77 | 238,600 | — | — |
| 2005-06-29 | $16.85 | $19.69 | 180,400 | — | — |
| 2005-06-28 | $16.86 | $19.70 | 252,300 | — | — |
| 2005-06-27 | $16.61 | $19.41 | 261,300 | — | — |
| 2005-06-24 | $16.92 | $19.77 | 1,250,300 | — | — |
| 2005-06-23 | $16.48 | $19.26 | 244,800 | — | — |
| 2005-06-22 | $17.40 | $20.33 | 262,200 | — | — |
| 2005-06-21 | $17.43 | $20.37 | 301,000 | — | — |
| 2005-06-20 | $17.72 | $20.71 | 434,600 | — | — |
| 2005-06-17 | $18.36 | $21.46 | 702,900 | — | — |
| 2005-06-16 | $18.36 | $21.46 | 413,500 | — | — |
| 2005-06-15 | $17.61 | $20.58 | 328,100 | — | — |
| 2005-06-14 | $17.80 | $20.80 | 331,600 | — | — |
| 2005-06-13 | $16.78 | $19.61 | 281,100 | — | — |
| 2005-06-10 | $16.64 | $19.45 | 241,600 | — | — |
| 2005-06-09 | $16.23 | $18.97 | 318,200 | — | — |
| 2005-06-08 | $16.34 | $19.10 | 206,300 | — | — |
| 2005-06-07 | $16.57 | $19.36 | 290,300 | — | — |
| 2005-06-06 | $16.28 | $19.03 | 170,100 | — | — |
| 2005-06-03 | $16.25 | $18.99 | 199,000 | — | — |
| 2005-06-02 | $16.40 | $19.17 | 165,000 | — | — |
| 2005-06-01 | $16.81 | $19.64 | 139,900 | — | — |
| 2005-05-31 | $16.34 | $19.10 | 377,600 | — | — |
| 2005-05-27 | $16.86 | $19.70 | 147,300 | — | — |
| 2005-05-26 | $16.75 | $19.57 | 139,600 | — | — |
| 2005-05-25 | $16.77 | $19.60 | 178,800 | — | — |
| 2005-05-24 | $16.95 | $19.81 | 160,800 | — | — |
| 2005-05-23 | $16.76 | $19.59 | 220,900 | — | — |
| 2005-05-20 | $16.85 | $19.69 | 404,000 | — | — |
| 2005-05-19 | $16.63 | $19.43 | 144,500 | — | — |
| 2005-05-18 | $16.85 | $19.69 | 230,500 | — | — |
| 2005-05-17 | $17.10 | $19.98 | 594,000 | — | — |
| 2005-05-16 | $16.60 | $19.40 | 317,800 | — | — |
| 2005-05-13 | $16.55 | $19.34 | 155,100 | — | — |
| 2005-05-12 | $16.61 | $19.41 | 198,500 | — | — |
| 2005-05-11 | $16.81 | $19.64 | 239,100 | — | — |
| 2005-05-10 | $16.50 | $19.28 | 360,000 | — | — |
| 2005-05-09 | $16.95 | $19.81 | 433,700 | — | — |
| 2005-05-06 | $17.10 | $19.98 | 303,800 | — | — |
| 2005-05-05 | $16.97 | $19.83 | 287,900 | — | — |
| 2005-05-04 | $16.67 | $19.48 | 226,700 | — | — |
| 2005-05-03 | $16.55 | $19.34 | 335,100 | — | — |
| 2005-05-02 | $16.60 | $19.40 | 314,600 | — | — |
| 2005-04-29 | $16.40 | $19.17 | 685,200 | — | — |
| 2005-04-28 | $16.78 | $19.61 | 543,600 | — | — |
| 2005-04-27 | $16.81 | $19.64 | 797,200 | — | — |
| 2005-04-26 | $16.50 | $19.28 | 1,043,800 | — | — |
| 2005-04-25 | $15.69 | $18.34 | 303,800 | — | — |
| 2005-04-22 | $15.76 | $18.42 | 346,000 | — | — |
| 2005-04-21 | $15.75 | $18.41 | 518,400 | — | — |
| 2005-04-20 | $15.39 | $17.99 | 623,000 | — | — |
| 2005-04-19 | $14.80 | $17.30 | 299,600 | — | — |
| 2005-04-18 | $14.27 | $16.68 | 339,400 | — | — |
| 2005-04-15 | $14.55 | $17.00 | 325,600 | — | — |
| 2005-04-14 | $14.51 | $16.96 | 291,400 | — | — |
| 2005-04-13 | $14.76 | $17.25 | 283,100 | — | — |
| 2005-04-12 | $15.18 | $17.74 | 453,000 | — | — |
| 2005-04-11 | $15.15 | $17.70 | 554,600 | — | — |
| 2005-04-08 | $15.21 | $17.77 | 269,400 | — | — |
| 2005-04-07 | $15.52 | $18.14 | 372,000 | — | — |
| 2005-04-06 | $15.03 | $17.56 | 351,600 | — | — |
| 2005-04-05 | $14.49 | $16.93 | 688,000 | — | — |
| 2005-04-04 | $15.01 | $17.54 | 448,000 | — | — |
| 2005-04-01 | $15.35 | $17.94 | 240,600 | — | — |
| 2005-03-31 | $15.51 | $18.13 | 370,200 | — | — |
| 2005-03-30 | $15.76 | $18.42 | 429,000 | — | — |
| 2005-03-29 | $15.17 | $17.73 | 526,700 | — | — |
| 2005-03-28 | $16.05 | $18.76 | 352,900 | — | — |
| 2005-03-24 | $16.58 | $19.38 | 210,500 | — | — |
| 2005-03-23 | $16.20 | $18.93 | 362,200 | — | — |
| 2005-03-22 | $16.80 | $19.63 | 245,900 | — | — |
| 2005-03-21 | $16.81 | $19.64 | 164,100 | — | — |
| 2005-03-18 | $16.80 | $19.63 | 199,600 | — | — |
| 2005-03-17 | $16.93 | $19.78 | 123,200 | — | — |
| 2005-03-16 | $17.06 | $19.94 | 266,000 | — | — |
| 2005-03-15 | $17.00 | $19.87 | 254,600 | — | — |
| 2005-03-14 | $17.00 | $19.87 | 268,500 | — | — |
| 2005-03-11 | $17.01 | $19.88 | 352,400 | — | — |
| 2005-03-10 | $17.25 | $20.16 | 346,800 | — | — |
| 2005-03-09 | $17.46 | $20.40 | 594,700 | — | — |
| 2005-03-08 | $17.59 | $20.56 | 1,239,600 | — | — |
| 2005-03-07 | $17.38 | $20.31 | 297,800 | — | — |
| 2005-03-04 | $17.15 | $20.04 | 509,300 | — | — |
| 2005-03-03 | $17.00 | $19.87 | 1,082,800 | — | — |
| 2005-03-02 | $16.61 | $19.41 | 460,600 | — | — |
| 2005-03-01 | $16.53 | $19.32 | 333,100 | — | — |
| 2005-02-28 | $16.63 | $19.43 | 366,800 | — | — |
| 2005-02-25 | $16.56 | $19.35 | 590,400 | — | — |
| 2005-02-24 | $15.51 | $18.13 | 245,300 | — | — |
| 2005-02-23 | $15.29 | $17.87 | 357,400 | — | — |
| 2005-02-22 | $14.60 | $17.06 | 428,000 | — | — |
| 2005-02-18 | $15.23 | $17.80 | 227,500 | — | — |
| 2005-02-17 | $15.67 | $18.31 | 316,900 | — | — |
| 2005-02-16 | $15.58 | $18.21 | 198,600 | — | — |
| 2005-02-15 | $14.81 | $17.31 | 311,700 | — | — |
| 2005-02-14 | $15.21 | $17.77 | 236,400 | — | — |
| 2005-02-11 | $15.13 | $17.68 | 277,800 | — | — |
| 2005-02-10 | $14.66 | $17.13 | 178,900 | — | — |
| 2005-02-09 | $14.78 | $17.27 | 250,100 | — | — |
| 2005-02-08 | $15.08 | $17.62 | 318,400 | — | — |
| 2005-02-07 | $15.04 | $17.58 | 554,900 | — | — |
| 2005-02-04 | $14.45 | $16.89 | 208,700 | — | — |
| 2005-02-03 | $14.50 | $16.94 | 199,400 | — | — |
| 2005-02-02 | $14.73 | $17.21 | 301,100 | — | — |
| 2005-02-01 | $14.53 | $16.98 | 228,000 | — | — |
| 2005-01-31 | $14.73 | $17.21 | 357,300 | — | — |
| 2005-01-28 | $14.21 | $16.61 | 290,300 | — | — |
| 2005-01-27 | $14.22 | $16.62 | 291,500 | — | — |
| 2005-01-26 | $14.20 | $16.59 | 301,600 | — | — |
| 2005-01-25 | $14.43 | $16.86 | 278,900 | — | — |
| 2005-01-24 | $14.25 | $16.65 | 167,100 | — | — |
| 2005-01-21 | $14.50 | $16.94 | 449,300 | — | — |
| 2005-01-20 | $14.57 | $17.03 | 354,200 | — | — |
| 2005-01-19 | $15.20 | $17.76 | 377,000 | — | — |
| 2005-01-18 | $15.89 | $18.57 | 346,000 | — | — |
| 2005-01-14 | $15.54 | $18.16 | 347,300 | — | — |
| 2005-01-13 | $15.45 | $18.06 | 422,800 | — | — |
| 2005-01-12 | $15.07 | $17.61 | 359,100 | — | — |
| 2005-01-11 | $15.05 | $17.59 | 507,000 | — | — |
| 2005-01-10 | $14.75 | $17.24 | 297,300 | — | — |
| 2005-01-07 | $14.43 | $16.86 | 268,400 | — | — |
| 2005-01-06 | $14.51 | $16.96 | 220,000 | — | — |
| 2005-01-05 | $14.21 | $16.61 | 406,700 | — | — |
| 2005-01-04 | $14.48 | $16.92 | 876,200 | — | — |
| 2005-01-03 | $14.64 | $17.11 | 552,300 | — | — |