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
- 1984-10-05 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 | $18.00 | $28.11 | 804,000 | — | — |
| 2005-12-29 | $17.86 | $27.91 | 649,200 | — | — |
| 2005-12-28 | $17.80 | $27.80 | 540,400 | — | — |
| 2005-12-27 | $17.60 | $27.50 | 563,200 | — | — |
| 2005-12-23 | $17.58 | $27.46 | 391,200 | — | — |
| 2005-12-22 | $17.48 | $27.31 | 1,009,600 | — | — |
| 2005-12-21 | $17.34 | $27.10 | 791,600 | — | — |
| 2005-12-20 | $17.24 | $26.93 | 856,400 | — | — |
| 2005-12-19 | $17.14 | $26.77 | 995,600 | — | — |
| 2005-12-16 | $17.31 | $27.05 | 1,418,000 | — | — |
| 2005-12-15 | $17.24 | $26.93 | 1,612,400 | — | — |
| 2005-12-14 | $17.26 | $26.97 | 1,311,200 | — | — |
| 2005-12-13 | $17.00 | $26.56 | 583,200 | — | — |
| 2005-12-12 | $16.92 | $26.43 | 700,800 | — | — |
| 2005-12-09 | $16.86 | $26.34 | 1,368,400 | — | — |
| 2005-12-08 | $16.53 | $25.82 | 960,000 | — | — |
| 2005-12-07 | $16.50 | $25.78 | 1,520,800 | — | — |
| 2005-12-06 | $16.69 | $26.07 | 1,056,800 | — | — |
| 2005-12-05 | $16.87 | $26.35 | 1,021,600 | — | — |
| 2005-12-02 | $17.04 | $26.61 | 1,118,400 | — | — |
| 2005-12-01 | $17.26 | $26.97 | 558,800 | — | — |
| 2005-11-30 | $17.23 | $26.91 | 964,800 | — | — |
| 2005-11-29 | $17.51 | $27.35 | 953,600 | — | — |
| 2005-11-28 | $17.17 | $26.83 | 1,494,400 | — | — |
| 2005-11-25 | $17.24 | $26.78 | 542,800 | — | — |
| 2005-11-23 | $17.41 | $27.05 | 1,193,600 | — | — |
| 2005-11-22 | $17.33 | $26.92 | 1,947,200 | — | — |
| 2005-11-21 | $17.56 | $27.28 | 2,047,600 | — | — |
| 2005-11-18 | $17.45 | $27.12 | 673,200 | — | — |
| 2005-11-17 | $17.25 | $26.79 | 1,096,000 | — | — |
| 2005-11-16 | $17.03 | $26.46 | 894,400 | — | — |
| 2005-11-15 | $17.25 | $26.81 | 873,600 | — | — |
| 2005-11-14 | $17.48 | $27.15 | 504,400 | — | — |
| 2005-11-11 | $17.40 | $27.03 | 582,000 | — | — |
| 2005-11-10 | $17.25 | $26.81 | 1,330,800 | — | — |
| 2005-11-09 | $17.22 | $26.75 | 1,624,400 | — | — |
| 2005-11-08 | $17.29 | $26.86 | 1,492,000 | — | — |
| 2005-11-07 | $17.81 | $27.67 | 1,034,000 | — | — |
| 2005-11-04 | $17.51 | $27.21 | 1,186,000 | — | — |
| 2005-11-03 | $17.49 | $27.17 | 1,565,600 | — | — |
| 2005-11-02 | $17.54 | $27.26 | 1,148,000 | — | — |
| 2005-11-01 | $17.46 | $27.12 | 753,600 | — | — |
| 2005-10-31 | $17.43 | $27.08 | 1,151,600 | — | — |
| 2005-10-28 | $17.17 | $26.68 | 1,037,600 | — | — |
| 2005-10-27 | $17.05 | $26.49 | 1,620,800 | — | — |
| 2005-10-26 | $17.14 | $26.63 | 1,518,400 | — | — |
| 2005-10-25 | $16.92 | $26.29 | 995,600 | — | — |
| 2005-10-24 | $17.10 | $26.56 | 1,239,200 | — | — |
| 2005-10-21 | $16.57 | $25.74 | 1,000,000 | — | — |
| 2005-10-20 | $16.70 | $25.95 | 834,000 | — | — |
| 2005-10-19 | $16.90 | $26.26 | 927,600 | — | — |
| 2005-10-18 | $16.75 | $26.02 | 1,584,400 | — | — |
| 2005-10-17 | $17.00 | $26.41 | 1,561,600 | — | — |
| 2005-10-14 | $16.98 | $26.39 | 1,114,800 | — | — |
| 2005-10-13 | $16.91 | $26.27 | 1,461,600 | — | — |
| 2005-10-12 | $16.85 | $26.18 | 1,184,800 | — | — |
| 2005-10-11 | $16.77 | $26.06 | 1,708,400 | — | — |
| 2005-10-10 | $16.64 | $25.85 | 2,168,000 | — | — |
| 2005-10-07 | $17.38 | $27.00 | 1,397,600 | — | — |
| 2005-10-06 | $17.37 | $26.98 | 2,184,800 | — | — |
| 2005-10-05 | $17.57 | $27.30 | 2,901,600 | — | — |
| 2005-10-04 | $18.56 | $28.83 | 908,800 | — | — |
| 2005-10-03 | $18.70 | $29.05 | 490,000 | — | — |
| 2005-09-30 | $18.72 | $29.08 | 698,800 | — | — |
| 2005-09-29 | $18.47 | $28.69 | 808,800 | — | — |
| 2005-09-28 | $18.44 | $28.65 | 742,400 | — | — |
| 2005-09-27 | $18.45 | $28.67 | 1,340,800 | — | — |
| 2005-09-26 | $18.34 | $28.49 | 1,136,400 | — | — |
| 2005-09-23 | $18.44 | $28.65 | 1,266,400 | — | — |
| 2005-09-22 | $18.29 | $28.42 | 1,705,600 | — | — |
| 2005-09-21 | $18.41 | $28.60 | 1,484,400 | — | — |
| 2005-09-20 | $18.31 | $28.44 | 1,728,400 | — | — |
| 2005-09-19 | $18.35 | $28.51 | 1,796,000 | — | — |
| 2005-09-16 | $18.48 | $28.71 | 634,000 | — | — |
| 2005-09-15 | $18.46 | $28.67 | 2,530,000 | — | — |
| 2005-09-14 | $18.49 | $28.73 | 712,400 | — | — |
| 2005-09-13 | $18.50 | $28.74 | 1,168,800 | — | — |
| 2005-09-12 | $18.51 | $28.76 | 707,200 | — | — |
| 2005-09-09 | $18.33 | $28.47 | 1,029,600 | — | — |
| 2005-09-08 | $18.25 | $28.36 | 1,485,200 | — | — |
| 2005-09-07 | $18.31 | $28.45 | 1,776,000 | — | — |
| 2005-09-06 | $18.17 | $28.23 | 2,167,600 | — | — |
| 2005-09-02 | $18.11 | $28.13 | 1,621,200 | — | — |
| 2005-09-01 | $18.23 | $28.32 | 1,563,600 | — | — |
| 2005-08-31 | $18.37 | $28.53 | 1,233,600 | — | — |
| 2005-08-30 | $18.42 | $28.62 | 819,200 | — | — |
| 2005-08-29 | $18.47 | $28.70 | 574,000 | — | — |
| 2005-08-26 | $18.57 | $28.71 | 650,400 | — | — |
| 2005-08-25 | $18.81 | $29.08 | 702,400 | — | — |
| 2005-08-24 | $18.83 | $29.11 | 762,400 | — | — |
| 2005-08-23 | $18.80 | $29.06 | 592,400 | — | — |
| 2005-08-22 | $18.79 | $29.04 | 642,000 | — | — |
| 2005-08-19 | $18.82 | $29.08 | 649,600 | — | — |
| 2005-08-18 | $18.85 | $29.14 | 1,006,800 | — | — |
| 2005-08-17 | $19.01 | $29.39 | 1,086,000 | — | — |
| 2005-08-16 | $18.95 | $29.30 | 944,000 | — | — |
| 2005-08-15 | $19.07 | $29.48 | 958,400 | — | — |
| 2005-08-12 | $18.91 | $29.22 | 973,200 | — | — |
| 2005-08-11 | $18.80 | $29.06 | 1,460,000 | — | — |
| 2005-08-10 | $18.75 | $28.98 | 3,648,400 | — | — |
| 2005-08-09 | $19.58 | $30.27 | 918,800 | — | — |
| 2005-08-08 | $19.65 | $30.37 | 520,000 | — | — |
| 2005-08-05 | $19.49 | $30.12 | 704,000 | — | — |
| 2005-08-04 | $19.62 | $30.33 | 917,200 | — | — |
| 2005-08-03 | $19.50 | $30.14 | 1,175,600 | — | — |
| 2005-08-02 | $19.70 | $30.45 | 907,200 | — | — |
| 2005-08-01 | $19.48 | $30.11 | 524,000 | — | — |
| 2005-07-29 | $19.28 | $29.79 | 1,699,200 | — | — |
| 2005-07-28 | $18.89 | $29.20 | 1,092,000 | — | — |
| 2005-07-27 | $18.85 | $29.14 | 1,094,800 | — | — |
| 2005-07-26 | $19.02 | $29.40 | 887,600 | — | — |
| 2005-07-25 | $19.08 | $29.49 | 849,200 | — | — |
| 2005-07-22 | $19.25 | $29.76 | 604,000 | — | — |
| 2005-07-21 | $19.25 | $29.76 | 722,400 | — | — |
| 2005-07-20 | $19.41 | $30.00 | 1,474,000 | — | — |
| 2005-07-19 | $19.34 | $29.89 | 828,400 | — | — |
| 2005-07-18 | $18.94 | $29.27 | 924,000 | — | — |
| 2005-07-15 | $18.70 | $28.91 | 318,800 | — | — |
| 2005-07-14 | $18.72 | $28.94 | 1,444,800 | — | — |
| 2005-07-13 | $18.64 | $28.82 | 1,153,200 | — | — |
| 2005-07-12 | $18.62 | $28.78 | 671,200 | — | — |
| 2005-07-11 | $18.71 | $28.93 | 736,800 | — | — |
| 2005-07-08 | $18.65 | $28.82 | 773,200 | — | — |
| 2005-07-07 | $18.33 | $28.33 | 1,032,800 | — | — |
| 2005-07-06 | $18.07 | $27.94 | 1,207,200 | — | — |
| 2005-07-05 | $17.90 | $27.66 | 973,600 | — | — |
| 2005-07-01 | $17.66 | $27.29 | 543,200 | — | — |
| 2005-06-30 | $17.58 | $27.18 | 760,800 | — | — |
| 2005-06-29 | $17.73 | $27.40 | 687,200 | — | — |
| 2005-06-28 | $17.74 | $27.43 | 536,800 | — | — |
| 2005-06-27 | $17.25 | $26.66 | 703,600 | — | — |
| 2005-06-24 | $17.38 | $26.86 | 967,600 | — | — |
| 2005-06-23 | $17.33 | $26.78 | 1,611,600 | — | — |
| 2005-06-22 | $17.75 | $27.44 | 796,800 | — | — |
| 2005-06-21 | $17.96 | $27.75 | 622,800 | — | — |
| 2005-06-20 | $17.73 | $27.41 | 683,600 | — | — |
| 2005-06-17 | $17.84 | $27.58 | 491,600 | — | — |
| 2005-06-16 | $17.89 | $27.65 | 727,600 | — | — |
| 2005-06-15 | $17.80 | $27.52 | 886,800 | — | — |
| 2005-06-14 | $17.75 | $27.44 | 2,352,800 | — | — |
| 2005-06-13 | $17.40 | $26.89 | 1,966,400 | — | — |
| 2005-06-10 | $17.40 | $26.90 | 1,150,400 | — | — |
| 2005-06-09 | $17.03 | $26.32 | 792,400 | — | — |
| 2005-06-08 | $17.14 | $26.49 | 852,000 | — | — |
| 2005-06-07 | $16.82 | $26.00 | 611,200 | — | — |
| 2005-06-06 | $16.75 | $25.90 | 630,000 | — | — |
| 2005-06-03 | $16.84 | $26.03 | 694,400 | — | — |
| 2005-06-02 | $16.86 | $26.07 | 1,390,400 | — | — |
| 2005-06-01 | $17.07 | $26.38 | 1,210,400 | — | — |
| 2005-05-31 | $17.00 | $26.28 | 1,576,800 | — | — |
| 2005-05-27 | $16.79 | $25.95 | 809,200 | — | — |
| 2005-05-26 | $16.67 | $25.77 | 1,029,600 | — | — |
| 2005-05-25 | $16.60 | $25.66 | 992,400 | — | — |
| 2005-05-24 | $16.80 | $25.82 | 843,600 | — | — |
| 2005-05-23 | $16.93 | $26.03 | 458,400 | — | — |
| 2005-05-20 | $16.93 | $26.03 | 1,270,400 | — | — |
| 2005-05-19 | $16.80 | $25.82 | 910,800 | — | — |
| 2005-05-18 | $16.71 | $25.68 | 2,742,000 | — | — |
| 2005-05-17 | $15.83 | $24.32 | 1,054,400 | — | — |
| 2005-05-16 | $15.92 | $24.47 | 901,600 | — | — |
| 2005-05-13 | $15.56 | $23.91 | 894,000 | — | — |
| 2005-05-12 | $15.51 | $23.83 | 1,026,800 | — | — |
| 2005-05-11 | $15.42 | $23.69 | 1,387,200 | — | — |
| 2005-05-10 | $15.80 | $24.28 | 1,352,000 | — | — |
| 2005-05-09 | $16.12 | $24.77 | 1,204,000 | — | — |
| 2005-05-06 | $16.04 | $24.65 | 934,000 | — | — |
| 2005-05-05 | $16.00 | $24.60 | 3,118,000 | — | — |
| 2005-05-04 | $16.57 | $25.47 | 1,713,200 | — | — |
| 2005-05-03 | $15.66 | $24.07 | 2,673,600 | — | — |
| 2005-05-02 | $15.14 | $23.26 | 916,000 | — | — |
| 2005-04-29 | $15.28 | $23.49 | 1,800,800 | — | — |
| 2005-04-28 | $15.02 | $23.08 | 874,400 | — | — |
| 2005-04-27 | $15.19 | $23.34 | 1,640,000 | — | — |
| 2005-04-26 | $15.28 | $23.48 | 702,400 | — | — |
| 2005-04-25 | $15.53 | $23.87 | 354,000 | — | — |
| 2005-04-22 | $15.48 | $23.79 | 1,212,000 | — | — |
| 2005-04-21 | $15.64 | $24.03 | 1,248,000 | — | — |
| 2005-04-20 | $15.49 | $23.80 | 923,600 | — | — |
| 2005-04-19 | $15.71 | $24.15 | 1,242,400 | — | — |
| 2005-04-18 | $15.71 | $24.15 | 1,047,600 | — | — |
| 2005-04-15 | $15.41 | $23.69 | 888,000 | — | — |
| 2005-04-14 | $15.62 | $24.00 | 1,234,800 | — | — |
| 2005-04-13 | $16.00 | $24.59 | 1,496,000 | — | — |
| 2005-04-12 | $16.04 | $24.65 | 4,381,200 | — | — |
| 2005-04-11 | $16.48 | $25.32 | 1,442,800 | — | — |
| 2005-04-08 | $16.75 | $25.75 | 1,050,400 | — | — |
| 2005-04-07 | $16.86 | $25.91 | 710,400 | — | — |
| 2005-04-06 | $16.82 | $25.84 | 1,189,600 | — | — |
| 2005-04-05 | $16.60 | $25.52 | 830,000 | — | — |
| 2005-04-04 | $16.55 | $25.43 | 544,800 | — | — |
| 2005-04-01 | $16.65 | $25.59 | 894,800 | — | — |
| 2005-03-31 | $16.73 | $25.71 | 1,088,800 | — | — |
| 2005-03-30 | $16.58 | $25.48 | 1,462,800 | — | — |
| 2005-03-29 | $16.56 | $25.46 | 1,100,800 | — | — |
| 2005-03-28 | $16.74 | $25.73 | 1,219,200 | — | — |
| 2005-03-24 | $17.09 | $26.28 | 2,674,800 | — | — |
| 2005-03-23 | $17.10 | $26.28 | 1,246,000 | — | — |
| 2005-03-22 | $17.47 | $26.85 | 905,600 | — | — |
| 2005-03-21 | $17.65 | $27.13 | 905,600 | — | — |
| 2005-03-18 | $17.75 | $27.28 | 1,268,400 | — | — |
| 2005-03-17 | $17.75 | $27.27 | 1,034,400 | — | — |
| 2005-03-16 | $17.81 | $27.37 | 3,780,400 | — | — |
| 2005-03-15 | $18.21 | $27.99 | 928,400 | — | — |
| 2005-03-14 | $18.23 | $28.01 | 802,800 | — | — |
| 2005-03-11 | $18.23 | $28.02 | 854,000 | — | — |
| 2005-03-10 | $18.05 | $27.74 | 881,600 | — | — |
| 2005-03-09 | $17.98 | $27.63 | 2,088,800 | — | — |
| 2005-03-08 | $17.94 | $27.42 | 2,137,200 | — | — |
| 2005-03-07 | $17.68 | $27.03 | 947,200 | — | — |
| 2005-03-04 | $17.53 | $26.79 | 1,689,600 | — | — |
| 2005-03-03 | $17.50 | $26.75 | 3,221,600 | — | — |
| 2005-03-02 | $18.01 | $27.54 | 3,916,000 | — | — |
| 2005-03-01 | $18.38 | $28.10 | 2,549,600 | — | — |
| 2005-02-28 | $18.49 | $28.27 | 1,345,600 | — | — |
| 2005-02-25 | $18.39 | $28.11 | 1,108,000 | — | — |
| 2005-02-24 | $18.55 | $28.36 | 1,570,000 | — | — |
| 2005-02-23 | $18.67 | $28.55 | 1,234,000 | — | — |
| 2005-02-22 | $18.94 | $28.95 | 1,484,000 | — | — |
| 2005-02-18 | $18.96 | $28.99 | 1,104,000 | — | — |
| 2005-02-17 | $18.92 | $28.92 | 1,085,200 | — | — |
| 2005-02-16 | $18.99 | $29.04 | 585,600 | — | — |
| 2005-02-15 | $19.06 | $29.13 | 940,000 | — | — |
| 2005-02-14 | $18.73 | $28.63 | 905,600 | — | — |
| 2005-02-11 | $18.80 | $28.74 | 744,800 | — | — |
| 2005-02-10 | $18.97 | $29.00 | 613,200 | — | — |
| 2005-02-09 | $18.89 | $28.88 | 655,600 | — | — |
| 2005-02-08 | $18.94 | $28.95 | 1,199,600 | — | — |
| 2005-02-07 | $18.95 | $28.98 | 1,779,600 | — | — |
| 2005-02-04 | $18.98 | $29.01 | 621,600 | — | — |
| 2005-02-03 | $19.10 | $29.20 | 1,296,000 | — | — |
| 2005-02-02 | $19.17 | $29.32 | 936,400 | — | — |
| 2005-02-01 | $19.17 | $29.30 | 1,208,000 | — | — |
| 2005-01-31 | $18.93 | $28.95 | 891,600 | — | — |
| 2005-01-28 | $18.80 | $28.74 | 772,400 | — | — |
| 2005-01-27 | $18.87 | $28.85 | 1,160,000 | — | — |
| 2005-01-26 | $19.18 | $29.33 | 608,000 | — | — |
| 2005-01-25 | $19.18 | $29.32 | 682,800 | — | — |
| 2005-01-24 | $19.28 | $29.47 | 1,020,800 | — | — |
| 2005-01-21 | $19.54 | $29.88 | 795,200 | — | — |
| 2005-01-20 | $19.50 | $29.81 | 1,763,200 | — | — |
| 2005-01-19 | $19.50 | $29.81 | 689,600 | — | — |
| 2005-01-18 | $19.47 | $29.76 | 898,400 | — | — |
| 2005-01-14 | $19.49 | $29.80 | 829,600 | — | — |
| 2005-01-13 | $19.22 | $29.39 | 840,400 | — | — |
| 2005-01-12 | $19.07 | $29.16 | 629,600 | — | — |
| 2005-01-11 | $19.13 | $29.24 | 1,135,600 | — | — |
| 2005-01-10 | $19.38 | $29.62 | 690,800 | — | — |
| 2005-01-07 | $19.40 | $29.66 | 535,200 | — | — |
| 2005-01-06 | $19.72 | $30.14 | 382,800 | — | — |
| 2005-01-05 | $19.76 | $30.21 | 357,600 | — | — |
| 2005-01-04 | $20.03 | $30.62 | 366,400 | — | — |
| 2005-01-03 | $20.48 | $31.32 | 408,400 | — | — |