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 | $20.68 | $38.42 | 283,381 | — | — |
| 2005-12-29 | $20.74 | $38.52 | 240,702 | — | — |
| 2005-12-28 | $20.86 | $38.75 | 545,881 | — | — |
| 2005-12-27 | $20.81 | $38.65 | 821,919 | — | — |
| 2005-12-23 | $20.87 | $38.77 | 519,952 | — | — |
| 2005-12-22 | $20.50 | $38.09 | 424,497 | — | — |
| 2005-12-21 | $20.37 | $37.84 | 349,694 | — | — |
| 2005-12-20 | $20.32 | $37.74 | 383,654 | — | — |
| 2005-12-19 | $20.16 | $37.44 | 530,507 | — | — |
| 2005-12-16 | $20.33 | $37.57 | 737,249 | — | — |
| 2005-12-15 | $20.42 | $37.72 | 396,045 | — | — |
| 2005-12-14 | $20.46 | $37.80 | 600,721 | — | — |
| 2005-12-13 | $20.47 | $37.83 | 565,614 | — | — |
| 2005-12-12 | $20.44 | $37.76 | 535,785 | — | — |
| 2005-12-09 | $20.52 | $37.91 | 482,550 | — | — |
| 2005-12-08 | $20.43 | $37.74 | 733,807 | — | — |
| 2005-12-07 | $20.48 | $37.84 | 360,020 | — | — |
| 2005-12-06 | $20.61 | $38.08 | 501,595 | — | — |
| 2005-12-05 | $20.81 | $38.45 | 552,076 | — | — |
| 2005-12-02 | $20.66 | $38.16 | 516,740 | — | — |
| 2005-12-01 | $20.79 | $38.41 | 657,627 | — | — |
| 2005-11-30 | $20.65 | $38.15 | 380,442 | — | — |
| 2005-11-29 | $21.05 | $38.89 | 563,320 | — | — |
| 2005-11-28 | $21.05 | $38.89 | 445,608 | — | — |
| 2005-11-25 | $21.14 | $39.06 | 169,570 | — | — |
| 2005-11-23 | $21.28 | $39.32 | 733,119 | — | — |
| 2005-11-22 | $20.61 | $38.08 | 408,894 | — | — |
| 2005-11-21 | $20.64 | $38.12 | 535,096 | — | — |
| 2005-11-18 | $20.29 | $37.48 | 449,049 | — | — |
| 2005-11-17 | $20.30 | $37.50 | 369,657 | — | — |
| 2005-11-16 | $20.05 | $37.05 | 397,880 | — | — |
| 2005-11-15 | $20.13 | $37.20 | 629,862 | — | — |
| 2005-11-14 | $20.11 | $37.16 | 626,880 | — | — |
| 2005-11-11 | $19.86 | $36.70 | 257,911 | — | — |
| 2005-11-10 | $19.65 | $36.30 | 680,343 | — | — |
| 2005-11-09 | $19.81 | $36.59 | 1,020,171 | — | — |
| 2005-11-08 | $19.21 | $35.50 | 837,751 | — | — |
| 2005-11-07 | $19.24 | $35.55 | 667,494 | — | — |
| 2005-11-04 | $19.25 | $35.56 | 713,844 | — | — |
| 2005-11-03 | $19.24 | $35.54 | 617,931 | — | — |
| 2005-11-02 | $19.11 | $35.30 | 665,428 | — | — |
| 2005-11-01 | $18.72 | $34.58 | 706,960 | — | — |
| 2005-10-31 | $18.72 | $34.59 | 1,305,617 | — | — |
| 2005-10-28 | $18.13 | $33.49 | 336,615 | — | — |
| 2005-10-27 | $17.72 | $32.73 | 515,133 | — | — |
| 2005-10-26 | $18.08 | $33.40 | 347,858 | — | — |
| 2005-10-25 | $18.17 | $33.57 | 527,065 | — | — |
| 2005-10-24 | $18.13 | $33.49 | 374,017 | — | — |
| 2005-10-21 | $17.91 | $33.09 | 294,165 | — | — |
| 2005-10-20 | $17.59 | $32.50 | 429,316 | — | — |
| 2005-10-19 | $17.79 | $32.86 | 412,336 | — | — |
| 2005-10-18 | $17.68 | $32.66 | 304,491 | — | — |
| 2005-10-17 | $17.85 | $32.98 | 256,305 | — | — |
| 2005-10-14 | $17.80 | $32.89 | 233,359 | — | — |
| 2005-10-13 | $17.82 | $32.92 | 330,190 | — | — |
| 2005-10-12 | $17.80 | $32.88 | 522,247 | — | — |
| 2005-10-11 | $18.12 | $33.48 | 760,195 | — | — |
| 2005-10-10 | $18.12 | $33.47 | 450,656 | — | — |
| 2005-10-07 | $18.26 | $33.73 | 343,728 | — | — |
| 2005-10-06 | $18.22 | $33.66 | 530,278 | — | — |
| 2005-10-05 | $18.19 | $33.60 | 1,067,898 | — | — |
| 2005-10-04 | $18.50 | $34.18 | 437,347 | — | — |
| 2005-10-03 | $18.86 | $34.85 | 555,518 | — | — |
| 2005-09-30 | $18.78 | $34.70 | 603,245 | — | — |
| 2005-09-29 | $18.76 | $34.66 | 426,333 | — | — |
| 2005-09-28 | $18.54 | $34.26 | 318,717 | — | — |
| 2005-09-27 | $18.64 | $34.44 | 600,951 | — | — |
| 2005-09-26 | $18.88 | $34.88 | 427,480 | — | — |
| 2005-09-23 | $18.98 | $35.07 | 446,067 | — | — |
| 2005-09-22 | $18.71 | $34.57 | 541,521 | — | — |
| 2005-09-21 | $18.53 | $34.23 | 859,779 | — | — |
| 2005-09-20 | $19.07 | $35.23 | 667,035 | — | — |
| 2005-09-19 | $19.25 | $35.56 | 672,771 | — | — |
| 2005-09-16 | $19.34 | $35.73 | 2,875,798 | — | — |
| 2005-09-15 | $19.48 | $35.99 | 816,871 | — | — |
| 2005-09-14 | $19.21 | $35.48 | 649,137 | — | — |
| 2005-09-13 | $18.96 | $35.02 | 801,727 | — | — |
| 2005-09-12 | $19.22 | $35.51 | 761,342 | — | — |
| 2005-09-09 | $19.17 | $35.42 | 803,103 | — | — |
| 2005-09-08 | $18.75 | $34.65 | 636,517 | — | — |
| 2005-09-07 | $18.32 | $33.85 | 1,196,624 | — | — |
| 2005-09-06 | $18.51 | $34.20 | 1,158,075 | — | — |
| 2005-09-02 | $17.79 | $32.87 | 332,714 | — | — |
| 2005-09-01 | $17.77 | $32.83 | 384,342 | — | — |
| 2005-08-31 | $17.75 | $32.79 | 551,617 | — | — |
| 2005-08-30 | $17.55 | $32.42 | 712,697 | — | — |
| 2005-08-29 | $17.43 | $32.20 | 517,199 | — | — |
| 2005-08-26 | $17.41 | $32.17 | 687,686 | — | — |
| 2005-08-25 | $17.39 | $32.13 | 392,144 | — | — |
| 2005-08-24 | $17.39 | $32.13 | 431,381 | — | — |
| 2005-08-23 | $17.47 | $32.27 | 665,658 | — | — |
| 2005-08-22 | $17.47 | $32.27 | 509,856 | — | — |
| 2005-08-19 | $17.41 | $32.17 | 379,294 | — | — |
| 2005-08-18 | $17.43 | $32.20 | 414,172 | — | — |
| 2005-08-17 | $17.43 | $32.21 | 416,237 | — | — |
| 2005-08-16 | $17.35 | $32.05 | 491,499 | — | — |
| 2005-08-15 | $17.78 | $32.85 | 438,265 | — | — |
| 2005-08-12 | $17.60 | $32.52 | 497,924 | — | — |
| 2005-08-11 | $17.62 | $32.56 | 561,484 | — | — |
| 2005-08-10 | $17.26 | $31.88 | 544,045 | — | — |
| 2005-08-09 | $17.02 | $31.44 | 1,096,580 | — | — |
| 2005-08-08 | $16.71 | $30.87 | 347,629 | — | — |
| 2005-08-05 | $16.59 | $30.64 | 491,270 | — | — |
| 2005-08-04 | $16.84 | $31.10 | 1,006,174 | — | — |
| 2005-08-03 | $16.87 | $31.16 | 684,703 | — | — |
| 2005-08-02 | $17.28 | $31.92 | 345,793 | — | — |
| 2005-08-01 | $17.27 | $31.91 | 463,276 | — | — |
| 2005-07-29 | $17.24 | $31.84 | 311,834 | — | — |
| 2005-07-28 | $17.28 | $31.92 | 314,817 | — | — |
| 2005-07-27 | $17.28 | $31.92 | 565,385 | — | — |
| 2005-07-26 | $17.31 | $31.98 | 572,268 | — | — |
| 2005-07-25 | $17.41 | $32.17 | 464,882 | — | — |
| 2005-07-22 | $17.40 | $32.14 | 345,334 | — | — |
| 2005-07-21 | $17.14 | $31.67 | 466,488 | — | — |
| 2005-07-20 | $17.23 | $31.83 | 351,071 | — | — |
| 2005-07-19 | $17.15 | $31.69 | 347,629 | — | — |
| 2005-07-18 | $17.02 | $31.44 | 251,257 | — | — |
| 2005-07-15 | $17.03 | $31.46 | 206,971 | — | — |
| 2005-07-14 | $17.03 | $31.46 | 441,936 | — | — |
| 2005-07-13 | $17.27 | $31.90 | 529,360 | — | — |
| 2005-07-12 | $17.41 | $32.17 | 435,511 | — | — |
| 2005-07-11 | $17.55 | $32.42 | 301,278 | — | — |
| 2005-07-08 | $17.56 | $32.45 | 396,045 | — | — |
| 2005-07-07 | $17.22 | $31.82 | 786,353 | — | — |
| 2005-07-06 | $17.14 | $31.67 | 288,658 | — | — |
| 2005-07-05 | $17.22 | $31.81 | 331,796 | — | — |
| 2005-07-01 | $17.14 | $31.67 | 460,063 | — | — |
| 2005-06-30 | $16.84 | $31.10 | 449,967 | — | — |
| 2005-06-29 | $16.85 | $31.13 | 358,643 | — | — |
| 2005-06-28 | $16.96 | $31.33 | 1,326,038 | — | — |
| 2005-06-27 | $16.64 | $30.74 | 468,783 | — | — |
| 2005-06-24 | $16.76 | $30.96 | 531,654 | — | — |
| 2005-06-23 | $16.78 | $31.00 | 687,686 | — | — |
| 2005-06-22 | $16.81 | $31.06 | 490,811 | — | — |
| 2005-06-21 | $16.75 | $30.94 | 1,150,503 | — | — |
| 2005-06-20 | $16.84 | $31.10 | 740,691 | — | — |
| 2005-06-17 | $17.00 | $31.40 | 1,191,805 | — | — |
| 2005-06-16 | $17.06 | $31.52 | 2,633,720 | — | — |
| 2005-06-15 | $16.48 | $30.45 | 346,482 | — | — |
| 2005-06-14 | $16.40 | $30.30 | 231,523 | — | — |
| 2005-06-13 | $16.46 | $30.42 | 428,169 | — | — |
| 2005-06-10 | $16.43 | $30.35 | 643,171 | — | — |
| 2005-06-09 | $16.34 | $30.19 | 1,119,985 | — | — |
| 2005-06-08 | $16.29 | $30.10 | 1,676,650 | — | — |
| 2005-06-07 | $16.47 | $30.43 | 2,004,087 | — | — |
| 2005-06-06 | $16.44 | $30.38 | 1,461,877 | — | — |
| 2005-06-03 | $16.91 | $31.25 | 648,449 | — | — |
| 2005-06-02 | $16.84 | $31.12 | 821,919 | — | — |
| 2005-06-01 | $17.09 | $31.57 | 664,740 | — | — |
| 2005-05-31 | $17.38 | $32.12 | 1,585,785 | — | — |
| 2005-05-27 | $17.09 | $31.58 | 662,904 | — | — |
| 2005-05-26 | $16.97 | $31.36 | 1,065,603 | — | — |
| 2005-05-25 | $16.72 | $30.89 | 1,824,651 | — | — |
| 2005-05-24 | $16.53 | $30.55 | 883,873 | — | — |
| 2005-05-23 | $16.38 | $30.27 | 637,205 | — | — |
| 2005-05-20 | $16.14 | $29.82 | 581,676 | — | — |
| 2005-05-19 | $16.10 | $29.74 | 1,268,444 | — | — |
| 2005-05-18 | $16.02 | $29.60 | 726,235 | — | — |
| 2005-05-17 | $15.71 | $29.03 | 673,001 | — | — |
| 2005-05-16 | $15.65 | $28.91 | 580,758 | — | — |
| 2005-05-13 | $15.38 | $28.42 | 942,843 | — | — |
| 2005-05-12 | $15.39 | $28.43 | 787,500 | — | — |
| 2005-05-11 | $15.31 | $28.28 | 1,366,652 | — | — |
| 2005-05-10 | $15.06 | $27.82 | 685,162 | — | — |
| 2005-05-09 | $15.21 | $28.09 | 508,479 | — | — |
| 2005-05-06 | $15.32 | $28.30 | 471,077 | — | — |
| 2005-05-05 | $15.03 | $27.76 | 674,377 | — | — |
| 2005-05-04 | $15.18 | $28.05 | 1,226,224 | — | — |
| 2005-05-03 | $15.02 | $27.75 | 592,231 | — | — |
| 2005-05-02 | $15.21 | $28.10 | 800,579 | — | — |
| 2005-04-29 | $15.16 | $28.00 | 784,517 | — | — |
| 2005-04-28 | $15.00 | $27.72 | 585,348 | — | — |
| 2005-04-27 | $14.79 | $27.32 | 370,804 | — | — |
| 2005-04-26 | $14.77 | $27.30 | 555,977 | — | — |
| 2005-04-25 | $14.82 | $27.38 | 571,810 | — | — |
| 2005-04-22 | $14.44 | $26.68 | 506,643 | — | — |
| 2005-04-21 | $14.59 | $26.95 | 770,750 | — | — |
| 2005-04-20 | $14.67 | $27.10 | 936,418 | — | — |
| 2005-04-19 | $14.76 | $27.26 | 562,861 | — | — |
| 2005-04-18 | $14.70 | $27.17 | 728,529 | — | — |
| 2005-04-15 | $14.69 | $27.14 | 518,575 | — | — |
| 2005-04-14 | $14.60 | $26.97 | 860,238 | — | — |
| 2005-04-13 | $14.91 | $27.55 | 601,869 | — | — |
| 2005-04-12 | $15.07 | $27.84 | 568,827 | — | — |
| 2005-04-11 | $15.01 | $27.74 | 774,421 | — | — |
| 2005-04-08 | $15.16 | $28.01 | 441,477 | — | — |
| 2005-04-07 | $15.33 | $28.33 | 951,104 | — | — |
| 2005-04-06 | $15.08 | $27.87 | 766,161 | — | — |
| 2005-04-05 | $14.99 | $27.69 | 720,728 | — | — |
| 2005-04-04 | $14.82 | $27.38 | 1,029,808 | — | — |
| 2005-04-01 | $14.92 | $27.57 | 961,429 | — | — |
| 2005-03-31 | $14.97 | $27.66 | 898,328 | — | — |
| 2005-03-30 | $14.90 | $27.54 | 600,492 | — | — |
| 2005-03-29 | $14.51 | $26.81 | 1,266,150 | — | — |
| 2005-03-28 | $14.60 | $26.97 | 1,131,917 | — | — |
| 2005-03-24 | $14.83 | $27.39 | 597,968 | — | — |
| 2005-03-23 | $14.69 | $27.14 | 857,714 | — | — |
| 2005-03-22 | $14.73 | $27.22 | 1,008,468 | — | — |
| 2005-03-21 | $14.74 | $27.23 | 896,034 | — | — |
| 2005-03-18 | $14.81 | $27.37 | 1,736,768 | — | — |
| 2005-03-17 | $15.12 | $27.93 | 833,851 | — | — |
| 2005-03-16 | $15.24 | $28.15 | 771,897 | — | — |
| 2005-03-15 | $15.36 | $28.37 | 910,490 | — | — |
| 2005-03-14 | $15.47 | $28.58 | 1,636,725 | — | — |
| 2005-03-11 | $15.23 | $28.13 | 1,001,355 | — | — |
| 2005-03-10 | $15.01 | $27.74 | 820,772 | — | — |
| 2005-03-09 | $15.00 | $27.72 | 801,268 | — | — |
| 2005-03-08 | $14.90 | $27.52 | 1,003,879 | — | — |
| 2005-03-07 | $14.85 | $27.44 | 607,605 | — | — |
| 2005-03-04 | $14.87 | $27.47 | 1,062,620 | — | — |
| 2005-03-03 | $14.93 | $27.58 | 1,085,107 | — | — |
| 2005-03-02 | $14.81 | $27.36 | 750,328 | — | — |
| 2005-03-01 | $14.72 | $27.19 | 671,165 | — | — |
| 2005-02-28 | $14.60 | $26.98 | 852,207 | — | — |
| 2005-02-25 | $14.55 | $26.88 | 564,696 | — | — |
| 2005-02-24 | $14.35 | $26.51 | 844,865 | — | — |
| 2005-02-23 | $14.42 | $26.63 | 1,214,522 | — | — |
| 2005-02-22 | $14.31 | $26.43 | 1,069,504 | — | — |
| 2005-02-18 | $14.65 | $27.06 | 531,195 | — | — |
| 2005-02-17 | $14.66 | $27.08 | 1,251,464 | — | — |
| 2005-02-16 | $14.73 | $27.21 | 2,709,900 | — | — |
| 2005-02-15 | $15.25 | $28.17 | 888,003 | — | — |
| 2005-02-14 | $15.26 | $28.20 | 4,507,245 | — | — |
| 2005-02-11 | $15.71 | $29.03 | 1,409,791 | — | — |
| 2005-02-10 | $15.78 | $29.15 | 1,172,531 | — | — |
| 2005-02-09 | $15.68 | $28.98 | 1,440,079 | — | — |
| 2005-02-08 | $16.12 | $29.79 | 1,560,315 | — | — |
| 2005-02-07 | $16.16 | $29.85 | 2,189,260 | — | — |
| 2005-02-04 | $15.93 | $29.43 | 2,318,903 | — | — |
| 2005-02-03 | $15.25 | $28.17 | 3,042,844 | — | — |
| 2005-02-02 | $15.57 | $28.77 | 4,607,748 | — | — |
| 2005-02-01 | $16.03 | $29.61 | 3,507,037 | — | — |
| 2005-01-31 | $15.78 | $29.16 | 8,430,520 | — | — |
| 2005-01-28 | $16.79 | $31.02 | 2,245,706 | — | — |
| 2005-01-27 | $17.36 | $32.07 | 2,028,410 | — | — |
| 2005-01-26 | $18.36 | $33.91 | 525,688 | — | — |
| 2005-01-25 | $18.06 | $33.37 | 988,047 | — | — |
| 2005-01-24 | $18.06 | $33.37 | 430,004 | — | — |
| 2005-01-21 | $18.17 | $33.57 | 549,323 | — | — |
| 2005-01-20 | $18.21 | $33.64 | 892,821 | — | — |
| 2005-01-19 | $18.53 | $34.24 | 330,190 | — | — |
| 2005-01-18 | $18.67 | $34.50 | 871,941 | — | — |
| 2005-01-14 | $18.80 | $34.73 | 384,801 | — | — |
| 2005-01-13 | $18.80 | $34.73 | 601,410 | — | — |
| 2005-01-12 | $18.69 | $34.53 | 443,772 | — | — |
| 2005-01-11 | $18.79 | $34.71 | 904,065 | — | — |
| 2005-01-10 | $19.13 | $35.35 | 1,009,386 | — | — |
| 2005-01-07 | $18.65 | $34.46 | 738,396 | — | — |
| 2005-01-06 | $18.56 | $34.29 | 1,145,225 | — | — |
| 2005-01-05 | $18.78 | $34.69 | 1,079,600 | — | — |
| 2005-01-04 | $19.25 | $35.56 | 1,223,012 | — | — |
| 2005-01-03 | $19.85 | $36.67 | 1,149,126 | — | — |