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 | $19.23 | $38.59 | 17,100 | — | — |
| 2005-12-29 | $19.21 | $38.55 | 10,900 | — | — |
| 2005-12-28 | $19.03 | $38.18 | 30,000 | — | — |
| 2005-12-27 | $18.89 | $37.90 | 12,900 | — | — |
| 2005-12-23 | $18.78 | $37.68 | 12,200 | — | — |
| 2005-12-22 | $18.51 | $37.14 | 17,700 | — | — |
| 2005-12-21 | $18.71 | $37.54 | 22,200 | — | — |
| 2005-12-20 | $18.48 | $37.08 | 29,200 | — | — |
| 2005-12-19 | $18.16 | $36.44 | 26,000 | — | — |
| 2005-12-16 | $17.90 | $35.92 | 28,600 | — | — |
| 2005-12-15 | $18.20 | $36.52 | 29,000 | — | — |
| 2005-12-14 | $18.12 | $36.36 | 15,900 | — | — |
| 2005-12-13 | $18.14 | $36.40 | 16,900 | — | — |
| 2005-12-12 | $18.15 | $36.42 | 14,200 | — | — |
| 2005-12-09 | $18.09 | $36.30 | 11,300 | — | — |
| 2005-12-08 | $18.02 | $36.16 | 12,900 | — | — |
| 2005-12-07 | $18.13 | $36.38 | 14,500 | — | — |
| 2005-12-06 | $18.10 | $36.32 | 11,500 | — | — |
| 2005-12-05 | $17.98 | $36.08 | 19,100 | — | — |
| 2005-12-02 | $17.58 | $35.28 | 17,500 | — | — |
| 2005-12-01 | $17.64 | $35.40 | 26,600 | — | — |
| 2005-11-30 | $17.93 | $35.98 | 11,800 | — | — |
| 2005-11-29 | $17.98 | $36.08 | 7,300 | — | — |
| 2005-11-28 | $17.91 | $35.94 | 18,200 | — | — |
| 2005-11-25 | $18.08 | $36.28 | 10,200 | — | — |
| 2005-11-23 | $17.96 | $36.04 | 11,800 | — | — |
| 2005-11-22 | $17.99 | $36.10 | 24,400 | — | — |
| 2005-11-21 | $18.10 | $36.32 | 26,600 | — | — |
| 2005-11-18 | $18.07 | $36.26 | 56,700 | — | — |
| 2005-11-17 | $17.41 | $34.93 | 10,000 | — | — |
| 2005-11-16 | $16.92 | $33.95 | 13,800 | — | — |
| 2005-11-15 | $17.12 | $34.35 | 22,700 | — | — |
| 2005-11-14 | $17.56 | $35.24 | 11,300 | — | — |
| 2005-11-11 | $17.51 | $35.13 | 11,300 | — | — |
| 2005-11-10 | $17.59 | $35.30 | 7,900 | — | — |
| 2005-11-09 | $17.49 | $35.09 | 21,000 | — | — |
| 2005-11-08 | $17.35 | $34.81 | 8,400 | — | — |
| 2005-11-07 | $17.20 | $34.51 | 21,300 | — | — |
| 2005-11-04 | $16.58 | $33.27 | 24,000 | — | — |
| 2005-11-03 | $16.25 | $32.61 | 61,200 | — | — |
| 2005-11-02 | $15.85 | $31.80 | 75,900 | — | — |
| 2005-11-01 | $15.85 | $31.80 | 34,600 | — | — |
| 2005-10-31 | $15.89 | $31.88 | 32,100 | — | — |
| 2005-10-28 | $15.98 | $32.06 | 46,300 | — | — |
| 2005-10-27 | $15.90 | $31.90 | 34,800 | — | — |
| 2005-10-26 | $16.01 | $32.13 | 19,800 | — | — |
| 2005-10-25 | $15.97 | $32.04 | 22,600 | — | — |
| 2005-10-24 | $16.00 | $32.11 | 28,400 | — | — |
| 2005-10-21 | $15.98 | $32.06 | 40,500 | — | — |
| 2005-10-20 | $15.96 | $32.02 | 16,100 | — | — |
| 2005-10-19 | $16.27 | $32.65 | 7,100 | — | — |
| 2005-10-18 | $16.10 | $32.31 | 8,600 | — | — |
| 2005-10-17 | $16.11 | $32.33 | 48,800 | — | — |
| 2005-10-14 | $16.25 | $32.61 | 43,800 | — | — |
| 2005-10-13 | $16.38 | $32.87 | 17,100 | — | — |
| 2005-10-12 | $16.58 | $32.84 | 14,400 | — | — |
| 2005-10-11 | $16.63 | $32.94 | 8,000 | — | — |
| 2005-10-10 | $16.60 | $32.88 | 9,300 | — | — |
| 2005-10-07 | $16.73 | $33.13 | 9,300 | — | — |
| 2005-10-06 | $16.66 | $33.00 | 17,300 | — | — |
| 2005-10-05 | $16.83 | $33.33 | 13,100 | — | — |
| 2005-10-04 | $17.43 | $34.52 | 11,200 | — | — |
| 2005-10-03 | $17.43 | $34.52 | 28,000 | — | — |
| 2005-09-30 | $17.38 | $34.42 | 5,400 | — | — |
| 2005-09-29 | $17.47 | $34.60 | 14,100 | — | — |
| 2005-09-28 | $17.25 | $34.16 | 12,100 | — | — |
| 2005-09-27 | $17.40 | $34.46 | 29,400 | — | — |
| 2005-09-26 | $16.99 | $33.65 | 14,400 | — | — |
| 2005-09-23 | $16.99 | $33.65 | 51,500 | — | — |
| 2005-09-22 | $17.54 | $34.74 | 16,700 | — | — |
| 2005-09-21 | $17.49 | $34.64 | 22,500 | — | — |
| 2005-09-20 | $17.54 | $34.74 | 14,200 | — | — |
| 2005-09-19 | $17.62 | $34.90 | 44,300 | — | — |
| 2005-09-16 | $17.65 | $34.96 | 29,800 | — | — |
| 2005-09-15 | $17.73 | $35.12 | 10,200 | — | — |
| 2005-09-14 | $17.73 | $35.12 | 7,800 | — | — |
| 2005-09-13 | $17.72 | $35.10 | 10,800 | — | — |
| 2005-09-12 | $17.85 | $35.35 | 33,200 | — | — |
| 2005-09-09 | $17.74 | $35.13 | 17,500 | — | — |
| 2005-09-08 | $17.77 | $35.19 | 18,000 | — | — |
| 2005-09-07 | $17.77 | $35.19 | 24,800 | — | — |
| 2005-09-06 | $17.75 | $35.15 | 15,300 | — | — |
| 2005-09-02 | $17.74 | $35.13 | 11,500 | — | — |
| 2005-09-01 | $17.87 | $35.39 | 19,200 | — | — |
| 2005-08-31 | $17.74 | $35.13 | 25,300 | — | — |
| 2005-08-30 | $17.50 | $34.66 | 16,700 | — | — |
| 2005-08-29 | $17.75 | $35.15 | 14,100 | — | — |
| 2005-08-26 | $17.75 | $35.15 | 20,400 | — | — |
| 2005-08-25 | $17.55 | $34.76 | 22,500 | — | — |
| 2005-08-24 | $17.64 | $34.94 | 20,400 | — | — |
| 2005-08-23 | $17.74 | $35.13 | 33,900 | — | — |
| 2005-08-22 | $17.71 | $35.08 | 14,600 | — | — |
| 2005-08-19 | $17.81 | $35.27 | 14,100 | — | — |
| 2005-08-18 | $17.71 | $35.08 | 19,300 | — | — |
| 2005-08-17 | $17.97 | $35.59 | 9,800 | — | — |
| 2005-08-16 | $18.06 | $35.77 | 24,400 | — | — |
| 2005-08-15 | $17.68 | $35.02 | 20,400 | — | — |
| 2005-08-12 | $17.94 | $35.53 | 36,200 | — | — |
| 2005-08-11 | $18.34 | $36.32 | 12,200 | — | — |
| 2005-08-10 | $18.00 | $35.65 | 30,600 | — | — |
| 2005-08-09 | $17.72 | $35.10 | 23,200 | — | — |
| 2005-08-08 | $18.00 | $35.65 | 18,300 | — | — |
| 2005-08-05 | $18.06 | $35.77 | 27,800 | — | — |
| 2005-08-04 | $18.05 | $35.75 | 67,100 | — | — |
| 2005-08-03 | $18.03 | $35.71 | 39,500 | — | — |
| 2005-08-02 | $18.20 | $36.05 | 31,100 | — | — |
| 2005-08-01 | $18.56 | $36.76 | 29,400 | — | — |
| 2005-07-29 | $18.50 | $36.64 | 25,600 | — | — |
| 2005-07-28 | $18.45 | $36.54 | 32,800 | — | — |
| 2005-07-27 | $18.49 | $36.62 | 29,000 | — | — |
| 2005-07-26 | $18.55 | $36.74 | 24,300 | — | — |
| 2005-07-25 | $18.75 | $37.14 | 32,600 | — | — |
| 2005-07-22 | $18.59 | $36.82 | 33,500 | — | — |
| 2005-07-21 | $18.29 | $36.22 | 37,000 | — | — |
| 2005-07-20 | $18.73 | $37.10 | 37,400 | — | — |
| 2005-07-19 | $18.48 | $36.60 | 36,600 | — | — |
| 2005-07-18 | $18.67 | $36.98 | 32,000 | — | — |
| 2005-07-15 | $18.45 | $36.54 | 51,000 | — | — |
| 2005-07-14 | $18.75 | $37.14 | 47,400 | — | — |
| 2005-07-13 | $18.44 | $36.52 | 42,000 | — | — |
| 2005-07-12 | $18.20 | $35.62 | 42,900 | — | — |
| 2005-07-11 | $18.11 | $35.44 | 61,600 | — | — |
| 2005-07-08 | $18.20 | $35.62 | 74,400 | — | — |
| 2005-07-07 | $17.71 | $34.66 | 33,900 | — | — |
| 2005-07-06 | $17.49 | $34.23 | 53,700 | — | — |
| 2005-07-05 | $17.49 | $34.23 | 47,200 | — | — |
| 2005-07-01 | $17.49 | $34.23 | 40,200 | — | — |
| 2005-06-30 | $17.45 | $34.15 | 43,700 | — | — |
| 2005-06-29 | $17.69 | $34.62 | 77,000 | — | — |
| 2005-06-28 | $17.73 | $34.70 | 90,600 | — | — |
| 2005-06-27 | $17.40 | $34.05 | 40,800 | — | — |
| 2005-06-24 | $17.65 | $34.54 | 366,500 | — | — |
| 2005-06-23 | $18.10 | $35.42 | 40,700 | — | — |
| 2005-06-22 | $18.24 | $35.70 | 68,200 | — | — |
| 2005-06-21 | $18.51 | $36.23 | 26,400 | — | — |
| 2005-06-20 | $18.39 | $35.99 | 50,200 | — | — |
| 2005-06-17 | $18.30 | $35.82 | 56,300 | — | — |
| 2005-06-16 | $18.00 | $35.23 | 33,900 | — | — |
| 2005-06-15 | $17.98 | $35.19 | 25,400 | — | — |
| 2005-06-14 | $17.88 | $34.99 | 23,300 | — | — |
| 2005-06-13 | $17.56 | $34.37 | 25,900 | — | — |
| 2005-06-10 | $17.96 | $35.15 | 44,400 | — | — |
| 2005-06-09 | $17.75 | $34.74 | 18,000 | — | — |
| 2005-06-08 | $17.50 | $34.25 | 29,800 | — | — |
| 2005-06-07 | $17.45 | $34.15 | 30,400 | — | — |
| 2005-06-06 | $17.68 | $34.60 | 20,800 | — | — |
| 2005-06-03 | $17.63 | $34.50 | 26,100 | — | — |
| 2005-06-02 | $17.94 | $35.11 | 20,900 | — | — |
| 2005-06-01 | $17.86 | $34.95 | 16,500 | — | — |
| 2005-05-31 | $17.70 | $34.64 | 31,900 | — | — |
| 2005-05-27 | $17.37 | $34.00 | 21,400 | — | — |
| 2005-05-26 | $17.34 | $33.94 | 64,200 | — | — |
| 2005-05-25 | $17.52 | $34.29 | 28,200 | — | — |
| 2005-05-24 | $18.04 | $35.31 | 62,500 | — | — |
| 2005-05-23 | $17.94 | $35.11 | 35,800 | — | — |
| 2005-05-20 | $17.55 | $34.35 | 19,800 | — | — |
| 2005-05-19 | $17.68 | $34.60 | 15,000 | — | — |
| 2005-05-18 | $18.03 | $35.29 | 34,000 | — | — |
| 2005-05-17 | $17.34 | $33.94 | 33,200 | — | — |
| 2005-05-16 | $17.66 | $34.56 | 38,700 | — | — |
| 2005-05-13 | $17.90 | $35.03 | 37,400 | — | — |
| 2005-05-12 | $18.40 | $36.01 | 18,900 | — | — |
| 2005-05-11 | $19.04 | $37.26 | 53,800 | — | — |
| 2005-05-10 | $18.92 | $37.03 | 18,000 | — | — |
| 2005-05-09 | $19.02 | $37.22 | 488,100 | — | — |
| 2005-05-06 | $19.02 | $37.22 | 5,700 | — | — |
| 2005-05-05 | $19.20 | $37.58 | 30,900 | — | — |
| 2005-05-04 | $19.36 | $37.89 | 29,700 | — | — |
| 2005-05-03 | $19.30 | $37.77 | 65,300 | — | — |
| 2005-05-02 | $19.76 | $38.67 | 28,900 | — | — |
| 2005-04-29 | $19.49 | $38.14 | 63,700 | — | — |
| 2005-04-28 | $19.45 | $38.07 | 25,500 | — | — |
| 2005-04-27 | $19.74 | $38.63 | 15,000 | — | — |
| 2005-04-26 | $19.55 | $38.26 | 40,900 | — | — |
| 2005-04-25 | $19.62 | $38.40 | 23,100 | — | — |
| 2005-04-22 | $19.30 | $37.77 | 62,400 | — | — |
| 2005-04-21 | $19.61 | $38.38 | 25,100 | — | — |
| 2005-04-20 | $19.49 | $38.14 | 28,500 | — | — |
| 2005-04-19 | $19.50 | $38.16 | 30,300 | — | — |
| 2005-04-18 | $19.50 | $38.16 | 36,000 | — | — |
| 2005-04-15 | $19.83 | $38.81 | 130,600 | — | — |
| 2005-04-14 | $20.74 | $40.59 | 56,700 | — | — |
| 2005-04-13 | $21.24 | $41.57 | 15,000 | — | — |
| 2005-04-12 | $21.58 | $41.81 | 32,500 | — | — |
| 2005-04-11 | $21.56 | $41.78 | 19,000 | — | — |
| 2005-04-08 | $21.65 | $41.95 | 39,200 | — | — |
| 2005-04-07 | $21.91 | $42.45 | 13,100 | — | — |
| 2005-04-06 | $21.76 | $42.16 | 39,000 | — | — |
| 2005-04-05 | $21.73 | $42.11 | 19,800 | — | — |
| 2005-04-04 | $20.65 | $40.01 | 11,400 | — | — |
| 2005-04-01 | $20.51 | $39.74 | 32,800 | — | — |
| 2005-03-31 | $20.54 | $39.80 | 46,200 | — | — |
| 2005-03-30 | $20.79 | $40.28 | 22,600 | — | — |
| 2005-03-29 | $20.40 | $39.53 | 34,200 | — | — |
| 2005-03-28 | $20.53 | $39.78 | 40,100 | — | — |
| 2005-03-24 | $20.49 | $39.70 | 62,400 | — | — |
| 2005-03-23 | $20.16 | $39.06 | 28,000 | — | — |
| 2005-03-22 | $20.71 | $40.13 | 29,600 | — | — |
| 2005-03-21 | $20.92 | $40.54 | 28,700 | — | — |
| 2005-03-18 | $21.26 | $41.19 | 50,300 | — | — |
| 2005-03-17 | $21.17 | $41.02 | 26,700 | — | — |
| 2005-03-16 | $21.26 | $41.19 | 20,900 | — | — |
| 2005-03-15 | $21.30 | $41.27 | 78,000 | — | — |
| 2005-03-14 | $21.57 | $41.80 | 23,800 | — | — |
| 2005-03-11 | $21.50 | $41.66 | 22,800 | — | — |
| 2005-03-10 | $21.55 | $41.76 | 24,400 | — | — |
| 2005-03-09 | $21.94 | $42.51 | 19,900 | — | — |
| 2005-03-08 | $21.96 | $42.55 | 12,200 | — | — |
| 2005-03-07 | $22.50 | $43.60 | 24,800 | — | — |
| 2005-03-04 | $22.48 | $43.56 | 23,200 | — | — |
| 2005-03-03 | $22.37 | $43.35 | 19,000 | — | — |
| 2005-03-02 | $22.15 | $42.92 | 20,300 | — | — |
| 2005-03-01 | $22.40 | $43.40 | 23,600 | — | — |
| 2005-02-28 | $22.29 | $43.19 | 12,300 | — | — |
| 2005-02-25 | $22.54 | $43.67 | 14,100 | — | — |
| 2005-02-24 | $22.32 | $43.25 | 11,400 | — | — |
| 2005-02-23 | $22.02 | $42.67 | 9,900 | — | — |
| 2005-02-22 | $22.00 | $42.63 | 17,200 | — | — |
| 2005-02-18 | $22.49 | $43.58 | 21,500 | — | — |
| 2005-02-17 | $22.40 | $43.40 | 16,300 | — | — |
| 2005-02-16 | $23.01 | $44.59 | 49,500 | — | — |
| 2005-02-15 | $23.04 | $44.64 | 13,100 | — | — |
| 2005-02-14 | $23.10 | $44.76 | 12,000 | — | — |
| 2005-02-11 | $22.80 | $44.18 | 14,000 | — | — |
| 2005-02-10 | $22.31 | $43.23 | 22,400 | — | — |
| 2005-02-09 | $22.80 | $44.18 | 21,400 | — | — |
| 2005-02-08 | $23.00 | $44.57 | 22,600 | — | — |
| 2005-02-07 | $23.20 | $44.95 | 70,500 | — | — |
| 2005-02-04 | $22.97 | $44.51 | 36,100 | — | — |
| 2005-02-03 | $23.00 | $44.57 | 12,900 | — | — |
| 2005-02-02 | $22.71 | $44.00 | 16,000 | — | — |
| 2005-02-01 | $23.00 | $44.57 | 16,700 | — | — |
| 2005-01-31 | $22.90 | $44.37 | 27,800 | — | — |
| 2005-01-28 | $22.42 | $43.44 | 14,800 | — | — |
| 2005-01-27 | $22.97 | $44.51 | 21,700 | — | — |
| 2005-01-26 | $22.47 | $43.54 | 33,900 | — | — |
| 2005-01-25 | $22.56 | $43.71 | 36,200 | — | — |
| 2005-01-24 | $22.23 | $43.07 | 16,800 | — | — |
| 2005-01-21 | $22.14 | $42.90 | 22,500 | — | — |
| 2005-01-20 | $22.14 | $42.90 | 26,800 | — | — |
| 2005-01-19 | $22.71 | $44.00 | 14,300 | — | — |
| 2005-01-18 | $22.59 | $43.77 | 34,800 | — | — |
| 2005-01-14 | $22.80 | $44.18 | 19,500 | — | — |
| 2005-01-13 | $22.70 | $43.98 | 30,900 | — | — |
| 2005-01-12 | $22.89 | $44.35 | 17,300 | — | — |
| 2005-01-11 | $23.08 | $44.30 | 24,900 | — | — |
| 2005-01-10 | $23.01 | $44.17 | 14,700 | — | — |
| 2005-01-07 | $23.00 | $44.15 | 19,600 | — | — |
| 2005-01-06 | $23.37 | $44.86 | 13,500 | — | — |
| 2005-01-05 | $23.62 | $45.34 | 22,000 | — | — |
| 2005-01-04 | $24.01 | $46.09 | 18,200 | — | — |
| 2005-01-03 | $23.78 | $45.65 | 16,500 | — | — |