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
- 1981-11-12 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 | $18.32 | $18.32 | 566,500 | — | — |
| 2005-12-29 | $18.59 | $18.59 | 1,719,300 | — | — |
| 2005-12-28 | $19.63 | $19.63 | 1,302,400 | — | — |
| 2005-12-27 | $17.53 | $17.53 | 357,000 | — | — |
| 2005-12-23 | $17.95 | $17.95 | 186,600 | — | — |
| 2005-12-22 | $17.78 | $17.78 | 217,900 | — | — |
| 2005-12-21 | $17.66 | $17.66 | 326,500 | — | — |
| 2005-12-20 | $17.37 | $17.37 | 373,100 | — | — |
| 2005-12-19 | $17.66 | $17.66 | 413,300 | — | — |
| 2005-12-16 | $18.13 | $18.13 | 584,900 | — | — |
| 2005-12-15 | $18.44 | $18.44 | 260,500 | — | — |
| 2005-12-14 | $18.57 | $18.57 | 218,000 | — | — |
| 2005-12-13 | $18.40 | $18.40 | 257,300 | — | — |
| 2005-12-12 | $18.60 | $18.60 | 275,700 | — | — |
| 2005-12-09 | $18.68 | $18.68 | 168,700 | — | — |
| 2005-12-08 | $18.82 | $18.82 | 334,800 | — | — |
| 2005-12-07 | $18.55 | $18.55 | 614,900 | — | — |
| 2005-12-06 | $18.79 | $18.79 | 591,400 | — | — |
| 2005-12-05 | $19.46 | $19.46 | 320,000 | — | — |
| 2005-12-02 | $19.40 | $19.40 | 283,400 | — | — |
| 2005-12-01 | $19.60 | $19.60 | 351,800 | — | — |
| 2005-11-30 | $19.48 | $19.48 | 247,600 | — | — |
| 2005-11-29 | $19.36 | $19.36 | 251,500 | — | — |
| 2005-11-28 | $19.49 | $19.49 | 272,300 | — | — |
| 2005-11-25 | $19.81 | $19.81 | 67,800 | — | — |
| 2005-11-23 | $19.79 | $19.79 | 160,800 | — | — |
| 2005-11-22 | $19.84 | $19.84 | 183,400 | — | — |
| 2005-11-21 | $19.65 | $19.65 | 285,400 | — | — |
| 2005-11-18 | $19.33 | $19.33 | 281,000 | — | — |
| 2005-11-17 | $19.07 | $19.07 | 236,600 | — | — |
| 2005-11-16 | $18.95 | $18.95 | 182,800 | — | — |
| 2005-11-15 | $18.95 | $18.95 | 214,700 | — | — |
| 2005-11-14 | $19.05 | $19.05 | 308,700 | — | — |
| 2005-11-11 | $19.10 | $19.10 | 260,000 | — | — |
| 2005-11-10 | $18.92 | $18.92 | 417,400 | — | — |
| 2005-11-09 | $18.48 | $18.48 | 254,300 | — | — |
| 2005-11-08 | $18.16 | $18.16 | 336,400 | — | — |
| 2005-11-07 | $18.52 | $18.52 | 331,500 | — | — |
| 2005-11-04 | $18.39 | $18.39 | 331,300 | — | — |
| 2005-11-03 | $18.59 | $18.59 | 711,200 | — | — |
| 2005-11-02 | $19.96 | $19.96 | 730,400 | — | — |
| 2005-11-01 | $18.89 | $18.89 | 299,900 | — | — |
| 2005-10-31 | $19.19 | $19.19 | 451,400 | — | — |
| 2005-10-28 | $18.64 | $18.64 | 458,400 | — | — |
| 2005-10-27 | $18.00 | $18.00 | 240,400 | — | — |
| 2005-10-26 | $18.18 | $18.18 | 270,400 | — | — |
| 2005-10-25 | $18.41 | $18.41 | 253,800 | — | — |
| 2005-10-24 | $18.68 | $18.68 | 277,700 | — | — |
| 2005-10-21 | $18.28 | $18.28 | 311,900 | — | — |
| 2005-10-20 | $18.11 | $18.11 | 271,700 | — | — |
| 2005-10-19 | $18.48 | $18.48 | 369,700 | — | — |
| 2005-10-18 | $18.02 | $18.02 | 254,500 | — | — |
| 2005-10-17 | $18.32 | $18.32 | 223,500 | — | — |
| 2005-10-14 | $18.10 | $18.10 | 194,400 | — | — |
| 2005-10-13 | $18.21 | $18.21 | 430,100 | — | — |
| 2005-10-12 | $17.88 | $17.88 | 415,500 | — | — |
| 2005-10-11 | $17.86 | $17.86 | 434,600 | — | — |
| 2005-10-10 | $18.31 | $18.31 | 273,400 | — | — |
| 2005-10-07 | $18.60 | $18.60 | 304,300 | — | — |
| 2005-10-06 | $18.20 | $18.20 | 528,200 | — | — |
| 2005-10-05 | $18.79 | $18.79 | 544,300 | — | — |
| 2005-10-04 | $19.56 | $19.56 | 502,500 | — | — |
| 2005-10-03 | $19.80 | $19.80 | 963,800 | — | — |
| 2005-09-30 | $19.64 | $19.64 | 354,800 | — | — |
| 2005-09-29 | $19.54 | $19.54 | 319,800 | — | — |
| 2005-09-28 | $19.34 | $19.34 | 230,400 | — | — |
| 2005-09-27 | $19.41 | $19.41 | 286,200 | — | — |
| 2005-09-26 | $19.47 | $19.47 | 403,500 | — | — |
| 2005-09-23 | $19.36 | $19.36 | 529,600 | — | — |
| 2005-09-22 | $19.29 | $19.29 | 617,000 | — | — |
| 2005-09-21 | $18.58 | $18.58 | 1,053,200 | — | — |
| 2005-09-20 | $18.42 | $18.42 | 288,600 | — | — |
| 2005-09-19 | $18.45 | $18.45 | 284,100 | — | — |
| 2005-09-16 | $18.45 | $18.45 | 514,600 | — | — |
| 2005-09-15 | $18.43 | $18.43 | 326,300 | — | — |
| 2005-09-14 | $18.33 | $18.33 | 325,800 | — | — |
| 2005-09-13 | $18.15 | $18.15 | 458,800 | — | — |
| 2005-09-12 | $18.99 | $18.99 | 589,500 | — | — |
| 2005-09-09 | $17.99 | $17.99 | 441,800 | — | — |
| 2005-09-08 | $17.51 | $17.51 | 188,200 | — | — |
| 2005-09-07 | $17.59 | $17.59 | 250,200 | — | — |
| 2005-09-06 | $17.59 | $17.59 | 243,900 | — | — |
| 2005-09-02 | $17.38 | $17.38 | 248,400 | — | — |
| 2005-09-01 | $17.71 | $17.71 | 198,200 | — | — |
| 2005-08-31 | $17.78 | $17.78 | 291,500 | — | — |
| 2005-08-30 | $17.76 | $17.76 | 257,800 | — | — |
| 2005-08-29 | $17.69 | $17.69 | 342,900 | — | — |
| 2005-08-26 | $17.64 | $17.64 | 393,200 | — | — |
| 2005-08-25 | $17.97 | $17.97 | 316,600 | — | — |
| 2005-08-24 | $18.05 | $18.05 | 280,200 | — | — |
| 2005-08-23 | $18.23 | $18.23 | 228,800 | — | — |
| 2005-08-22 | $18.45 | $18.45 | 394,100 | — | — |
| 2005-08-19 | $18.26 | $18.26 | 237,200 | — | — |
| 2005-08-18 | $18.14 | $18.14 | 302,500 | — | — |
| 2005-08-17 | $18.02 | $18.02 | 218,200 | — | — |
| 2005-08-16 | $18.00 | $18.00 | 360,500 | — | — |
| 2005-08-15 | $18.54 | $18.54 | 249,500 | — | — |
| 2005-08-12 | $18.45 | $18.45 | 374,300 | — | — |
| 2005-08-11 | $18.73 | $18.73 | 452,900 | — | — |
| 2005-08-10 | $18.37 | $18.37 | 476,100 | — | — |
| 2005-08-09 | $18.61 | $18.61 | 276,900 | — | — |
| 2005-08-08 | $18.43 | $18.43 | 398,700 | — | — |
| 2005-08-05 | $18.36 | $18.36 | 637,200 | — | — |
| 2005-08-04 | $18.46 | $18.46 | 1,064,500 | — | — |
| 2005-08-03 | $18.10 | $18.10 | 424,700 | — | — |
| 2005-08-02 | $17.97 | $17.97 | 527,200 | — | — |
| 2005-08-01 | $17.94 | $17.94 | 394,100 | — | — |
| 2005-07-29 | $17.95 | $17.95 | 416,600 | — | — |
| 2005-07-28 | $17.95 | $17.95 | 673,800 | — | — |
| 2005-07-27 | $17.44 | $17.44 | 550,600 | — | — |
| 2005-07-26 | $16.93 | $16.93 | 256,300 | — | — |
| 2005-07-25 | $16.85 | $16.85 | 332,500 | — | — |
| 2005-07-22 | $17.21 | $17.21 | 426,400 | — | — |
| 2005-07-21 | $17.29 | $17.29 | 571,900 | — | — |
| 2005-07-20 | $17.19 | $17.19 | 295,200 | — | — |
| 2005-07-19 | $17.04 | $17.04 | 511,200 | — | — |
| 2005-07-18 | $17.10 | $17.10 | 606,200 | — | — |
| 2005-07-15 | $17.50 | $17.50 | 448,500 | — | — |
| 2005-07-14 | $17.45 | $17.45 | 482,600 | — | — |
| 2005-07-13 | $17.89 | $17.89 | 277,900 | — | — |
| 2005-07-12 | $18.02 | $18.02 | 475,800 | — | — |
| 2005-07-11 | $18.34 | $18.34 | 368,100 | — | — |
| 2005-07-08 | $18.40 | $18.40 | 346,600 | — | — |
| 2005-07-07 | $18.11 | $18.11 | 449,600 | — | — |
| 2005-07-06 | $18.02 | $18.02 | 1,082,400 | — | — |
| 2005-07-05 | $18.81 | $18.81 | 3,982,800 | — | — |
| 2005-07-01 | $17.50 | $17.50 | 0 | — | — |
| 2005-06-30 | $17.50 | $17.50 | 412,500 | — | — |
| 2005-06-29 | $17.70 | $17.70 | 284,800 | — | — |
| 2005-06-28 | $17.68 | $17.68 | 264,400 | — | — |
| 2005-06-27 | $17.17 | $17.17 | 294,600 | — | — |
| 2005-06-24 | $17.28 | $17.28 | 403,900 | — | — |
| 2005-06-23 | $17.46 | $17.46 | 314,300 | — | — |
| 2005-06-22 | $17.68 | $17.68 | 267,100 | — | — |
| 2005-06-21 | $17.66 | $17.66 | 280,700 | — | — |
| 2005-06-20 | $17.59 | $17.59 | 564,900 | — | — |
| 2005-06-17 | $17.65 | $17.65 | 705,400 | — | — |
| 2005-06-16 | $17.93 | $17.93 | 308,500 | — | — |
| 2005-06-15 | $17.83 | $17.83 | 315,200 | — | — |
| 2005-06-14 | $17.78 | $17.78 | 267,200 | — | — |
| 2005-06-13 | $17.76 | $17.76 | 346,900 | — | — |
| 2005-06-10 | $17.79 | $17.79 | 371,900 | — | — |
| 2005-06-09 | $17.82 | $17.82 | 1,168,900 | — | — |
| 2005-06-08 | $18.25 | $18.25 | 357,000 | — | — |
| 2005-06-07 | $18.57 | $18.57 | 460,100 | — | — |
| 2005-06-06 | $18.53 | $18.53 | 390,100 | — | — |
| 2005-06-03 | $18.55 | $18.55 | 816,300 | — | — |
| 2005-06-02 | $18.27 | $18.27 | 1,225,400 | — | — |
| 2005-06-01 | $18.50 | $18.50 | 657,800 | — | — |
| 2005-05-31 | $18.46 | $18.46 | 696,600 | — | — |
| 2005-05-27 | $18.10 | $18.10 | 623,000 | — | — |
| 2005-05-26 | $18.40 | $18.40 | 605,100 | — | — |
| 2005-05-25 | $17.90 | $17.90 | 541,600 | — | — |
| 2005-05-24 | $18.20 | $18.20 | 657,500 | — | — |
| 2005-05-23 | $18.07 | $18.07 | 1,079,700 | — | — |
| 2005-05-20 | $16.72 | $16.72 | 303,000 | — | — |
| 2005-05-19 | $16.45 | $16.45 | 280,400 | — | — |
| 2005-05-18 | $16.37 | $16.37 | 468,400 | — | — |
| 2005-05-17 | $15.86 | $15.86 | 365,900 | — | — |
| 2005-05-16 | $15.65 | $15.65 | 303,700 | — | — |
| 2005-05-13 | $15.48 | $15.48 | 413,000 | — | — |
| 2005-05-12 | $15.24 | $15.24 | 435,600 | — | — |
| 2005-05-11 | $15.52 | $15.52 | 385,500 | — | — |
| 2005-05-10 | $15.21 | $15.21 | 474,800 | — | — |
| 2005-05-09 | $15.77 | $15.77 | 652,500 | — | — |
| 2005-05-06 | $15.20 | $15.20 | 1,041,500 | — | — |
| 2005-05-05 | $15.00 | $15.00 | 1,157,000 | — | — |
| 2005-05-04 | $14.35 | $14.35 | 2,686,400 | — | — |
| 2005-05-03 | $17.05 | $17.05 | 357,700 | — | — |
| 2005-05-02 | $17.09 | $17.09 | 831,800 | — | — |
| 2005-04-29 | $16.36 | $16.36 | 336,600 | — | — |
| 2005-04-28 | $16.25 | $16.25 | 324,000 | — | — |
| 2005-04-27 | $16.84 | $16.84 | 211,500 | — | — |
| 2005-04-26 | $16.72 | $16.72 | 360,300 | — | — |
| 2005-04-25 | $16.99 | $16.99 | 266,400 | — | — |
| 2005-04-22 | $16.89 | $16.89 | 392,600 | — | — |
| 2005-04-21 | $17.18 | $17.18 | 444,300 | — | — |
| 2005-04-20 | $16.86 | $16.86 | 480,800 | — | — |
| 2005-04-19 | $17.01 | $17.01 | 933,000 | — | — |
| 2005-04-18 | $17.23 | $17.23 | 922,000 | — | — |
| 2005-04-15 | $16.56 | $16.56 | 698,800 | — | — |
| 2005-04-14 | $16.82 | $16.82 | 589,300 | — | — |
| 2005-04-13 | $16.86 | $16.86 | 602,300 | — | — |
| 2005-04-12 | $16.91 | $16.91 | 613,900 | — | — |
| 2005-04-11 | $16.52 | $16.52 | 578,700 | — | — |
| 2005-04-08 | $16.71 | $16.71 | 649,300 | — | — |
| 2005-04-07 | $16.78 | $16.78 | 561,900 | — | — |
| 2005-04-06 | $16.33 | $16.33 | 556,400 | — | — |
| 2005-04-05 | $16.27 | $16.27 | 545,700 | — | — |
| 2005-04-04 | $16.13 | $16.13 | 559,500 | — | — |
| 2005-04-01 | $15.69 | $15.69 | 438,000 | — | — |
| 2005-03-31 | $15.32 | $15.32 | 453,200 | — | — |
| 2005-03-30 | $15.88 | $15.88 | 276,400 | — | — |
| 2005-03-29 | $15.26 | $15.26 | 470,500 | — | — |
| 2005-03-28 | $15.67 | $15.67 | 534,400 | — | — |
| 2005-03-24 | $16.10 | $16.10 | 403,100 | — | — |
| 2005-03-23 | $15.98 | $15.98 | 415,700 | — | — |
| 2005-03-22 | $16.20 | $16.20 | 519,900 | — | — |
| 2005-03-21 | $16.04 | $16.04 | 408,200 | — | — |
| 2005-03-18 | $15.77 | $15.77 | 646,700 | — | — |
| 2005-03-17 | $16.12 | $16.12 | 515,500 | — | — |
| 2005-03-16 | $15.99 | $15.99 | 597,100 | — | — |
| 2005-03-15 | $15.46 | $15.46 | 468,400 | — | — |
| 2005-03-14 | $15.41 | $15.41 | 611,800 | — | — |
| 2005-03-11 | $15.84 | $15.84 | 642,300 | — | — |
| 2005-03-10 | $16.32 | $16.32 | 847,300 | — | — |
| 2005-03-09 | $17.25 | $17.25 | 362,400 | — | — |
| 2005-03-08 | $17.40 | $17.40 | 379,400 | — | — |
| 2005-03-07 | $17.64 | $17.64 | 347,700 | — | — |
| 2005-03-04 | $17.22 | $17.22 | 207,700 | — | — |
| 2005-03-03 | $17.30 | $17.30 | 289,000 | — | — |
| 2005-03-02 | $17.19 | $17.19 | 319,100 | — | — |
| 2005-03-01 | $17.21 | $17.21 | 393,800 | — | — |
| 2005-02-28 | $17.33 | $17.33 | 775,200 | — | — |
| 2005-02-25 | $17.51 | $17.51 | 352,600 | — | — |
| 2005-02-24 | $17.09 | $17.09 | 511,100 | — | — |
| 2005-02-23 | $17.11 | $17.11 | 369,800 | — | — |
| 2005-02-22 | $17.46 | $17.46 | 473,400 | — | — |
| 2005-02-18 | $17.51 | $17.51 | 304,400 | — | — |
| 2005-02-17 | $17.51 | $17.51 | 325,200 | — | — |
| 2005-02-16 | $17.92 | $17.92 | 421,700 | — | — |
| 2005-02-15 | $18.02 | $18.02 | 295,900 | — | — |
| 2005-02-14 | $18.22 | $18.22 | 301,300 | — | — |
| 2005-02-11 | $18.03 | $18.03 | 458,900 | — | — |
| 2005-02-10 | $17.46 | $17.46 | 317,700 | — | — |
| 2005-02-09 | $17.66 | $17.66 | 364,800 | — | — |
| 2005-02-08 | $18.33 | $18.33 | 250,000 | — | — |
| 2005-02-07 | $18.34 | $18.34 | 276,100 | — | — |
| 2005-02-04 | $18.37 | $18.37 | 255,600 | — | — |
| 2005-02-03 | $17.96 | $17.96 | 277,800 | — | — |
| 2005-02-02 | $18.21 | $18.21 | 356,000 | — | — |
| 2005-02-01 | $18.30 | $18.30 | 617,700 | — | — |
| 2005-01-31 | $17.86 | $17.86 | 424,600 | — | — |
| 2005-01-28 | $17.39 | $17.39 | 454,500 | — | — |
| 2005-01-27 | $17.40 | $17.40 | 485,700 | — | — |
| 2005-01-26 | $17.10 | $17.10 | 474,400 | — | — |
| 2005-01-25 | $17.02 | $17.02 | 382,600 | — | — |
| 2005-01-24 | $17.00 | $17.00 | 606,500 | — | — |
| 2005-01-21 | $17.47 | $17.47 | 577,700 | — | — |
| 2005-01-20 | $17.50 | $17.50 | 485,100 | — | — |
| 2005-01-19 | $17.58 | $17.58 | 534,100 | — | — |
| 2005-01-18 | $18.35 | $18.35 | 633,500 | — | — |
| 2005-01-14 | $17.90 | $17.90 | 1,608,200 | — | — |
| 2005-01-13 | $17.93 | $17.93 | 2,889,000 | — | — |
| 2005-01-12 | $20.26 | $20.26 | 446,800 | — | — |
| 2005-01-11 | $19.91 | $19.91 | 373,500 | — | — |
| 2005-01-10 | $20.43 | $20.43 | 470,300 | — | — |
| 2005-01-07 | $20.32 | $20.32 | 529,000 | — | — |
| 2005-01-06 | $20.63 | $20.63 | 449,700 | — | — |
| 2005-01-05 | $20.50 | $20.50 | 554,200 | — | — |
| 2005-01-04 | $20.72 | $20.72 | 853,200 | — | — |
| 2005-01-03 | $21.13 | $21.13 | 972,800 | — | — |