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 | $15.90 | $22.93 | 57,900 | — | — |
| 2005-12-29 | $16.04 | $23.14 | 159,900 | — | — |
| 2005-12-28 | $15.88 | $22.90 | 50,400 | — | — |
| 2005-12-27 | $15.62 | $22.53 | 54,700 | — | — |
| 2005-12-23 | $16.01 | $23.09 | 36,100 | — | — |
| 2005-12-22 | $16.04 | $23.14 | 72,000 | — | — |
| 2005-12-21 | $16.04 | $23.14 | 75,000 | — | — |
| 2005-12-20 | $15.64 | $22.56 | 83,000 | — | — |
| 2005-12-19 | $15.90 | $22.93 | 112,300 | — | — |
| 2005-12-16 | $15.78 | $22.76 | 164,100 | — | — |
| 2005-12-15 | $16.22 | $23.39 | 97,300 | — | — |
| 2005-12-14 | $16.28 | $23.48 | 74,200 | — | — |
| 2005-12-13 | $16.32 | $23.54 | 76,900 | — | — |
| 2005-12-12 | $16.47 | $23.76 | 68,400 | — | — |
| 2005-12-09 | $16.49 | $23.78 | 89,000 | — | — |
| 2005-12-08 | $16.61 | $23.96 | 100,200 | — | — |
| 2005-12-07 | $16.25 | $23.44 | 79,500 | — | — |
| 2005-12-06 | $16.38 | $23.63 | 90,100 | — | — |
| 2005-12-05 | $16.33 | $23.55 | 45,500 | — | — |
| 2005-12-02 | $16.49 | $23.78 | 103,400 | — | — |
| 2005-12-01 | $16.46 | $23.74 | 369,400 | — | — |
| 2005-11-30 | $15.89 | $22.92 | 115,400 | — | — |
| 2005-11-29 | $15.96 | $23.02 | 63,500 | — | — |
| 2005-11-28 | $15.77 | $22.75 | 66,700 | — | — |
| 2005-11-25 | $16.12 | $23.25 | 53,100 | — | — |
| 2005-11-23 | $15.98 | $23.05 | 48,000 | — | — |
| 2005-11-22 | $16.00 | $23.08 | 72,100 | — | — |
| 2005-11-21 | $15.96 | $23.02 | 81,700 | — | — |
| 2005-11-18 | $15.81 | $22.80 | 76,700 | — | — |
| 2005-11-17 | $15.40 | $22.21 | 112,200 | — | — |
| 2005-11-16 | $15.16 | $21.87 | 105,700 | — | — |
| 2005-11-15 | $15.23 | $21.97 | 91,300 | — | — |
| 2005-11-14 | $15.44 | $22.27 | 122,400 | — | — |
| 2005-11-11 | $15.76 | $22.73 | 50,100 | — | — |
| 2005-11-10 | $15.72 | $22.67 | 76,300 | — | — |
| 2005-11-09 | $15.78 | $22.76 | 73,700 | — | — |
| 2005-11-08 | $15.66 | $22.59 | 37,300 | — | — |
| 2005-11-07 | $15.77 | $22.75 | 110,300 | — | — |
| 2005-11-04 | $15.41 | $22.23 | 83,200 | — | — |
| 2005-11-03 | $15.26 | $22.01 | 84,300 | — | — |
| 2005-11-02 | $15.60 | $22.50 | 105,000 | — | — |
| 2005-11-01 | $15.08 | $21.75 | 70,700 | — | — |
| 2005-10-31 | $15.08 | $21.75 | 184,000 | — | — |
| 2005-10-28 | $14.98 | $21.61 | 138,300 | — | — |
| 2005-10-27 | $14.85 | $21.42 | 155,100 | — | — |
| 2005-10-26 | $15.01 | $21.65 | 47,900 | — | — |
| 2005-10-25 | $15.27 | $22.02 | 86,000 | — | — |
| 2005-10-24 | $15.03 | $21.68 | 79,900 | — | — |
| 2005-10-21 | $15.09 | $21.77 | 29,100 | — | — |
| 2005-10-20 | $14.85 | $21.42 | 54,400 | — | — |
| 2005-10-19 | $15.40 | $22.21 | 96,800 | — | — |
| 2005-10-18 | $14.94 | $21.55 | 68,500 | — | — |
| 2005-10-17 | $15.16 | $21.87 | 73,400 | — | — |
| 2005-10-14 | $15.49 | $22.34 | 82,000 | — | — |
| 2005-10-13 | $15.08 | $21.75 | 66,000 | — | — |
| 2005-10-12 | $14.93 | $21.53 | 79,500 | — | — |
| 2005-10-11 | $14.83 | $21.39 | 39,500 | — | — |
| 2005-10-10 | $15.12 | $21.81 | 41,100 | — | — |
| 2005-10-07 | $15.44 | $22.27 | 191,900 | — | — |
| 2005-10-06 | $15.33 | $22.11 | 294,700 | — | — |
| 2005-10-05 | $15.35 | $22.14 | 143,100 | — | — |
| 2005-10-04 | $15.54 | $22.41 | 115,500 | — | — |
| 2005-10-03 | $16.15 | $23.29 | 69,800 | — | — |
| 2005-09-30 | $15.88 | $22.90 | 33,100 | — | — |
| 2005-09-29 | $16.00 | $23.08 | 79,100 | — | — |
| 2005-09-28 | $15.70 | $22.64 | 51,700 | — | — |
| 2005-09-27 | $16.16 | $23.31 | 47,600 | — | — |
| 2005-09-26 | $16.17 | $23.32 | 70,900 | — | — |
| 2005-09-23 | $15.93 | $22.98 | 25,400 | — | — |
| 2005-09-22 | $15.93 | $22.98 | 67,600 | — | — |
| 2005-09-21 | $16.24 | $23.42 | 57,400 | — | — |
| 2005-09-20 | $16.55 | $23.87 | 58,800 | — | — |
| 2005-09-19 | $16.37 | $23.61 | 70,800 | — | — |
| 2005-09-16 | $16.46 | $23.74 | 206,000 | — | — |
| 2005-09-15 | $15.64 | $22.56 | 145,000 | — | — |
| 2005-09-14 | $15.81 | $22.80 | 70,200 | — | — |
| 2005-09-13 | $15.75 | $22.72 | 52,200 | — | — |
| 2005-09-12 | $16.07 | $23.18 | 30,100 | — | — |
| 2005-09-09 | $16.10 | $23.22 | 33,900 | — | — |
| 2005-09-08 | $15.81 | $22.80 | 45,800 | — | — |
| 2005-09-07 | $16.40 | $23.65 | 31,100 | — | — |
| 2005-09-06 | $16.05 | $23.15 | 61,300 | — | — |
| 2005-09-02 | $15.86 | $22.88 | 50,800 | — | — |
| 2005-09-01 | $15.90 | $22.93 | 64,700 | — | — |
| 2005-08-31 | $16.06 | $23.16 | 64,500 | — | — |
| 2005-08-30 | $15.85 | $22.86 | 44,100 | — | — |
| 2005-08-29 | $16.05 | $23.15 | 58,800 | — | — |
| 2005-08-26 | $15.65 | $22.57 | 83,700 | — | — |
| 2005-08-25 | $16.52 | $23.83 | 116,000 | — | — |
| 2005-08-24 | $16.11 | $23.24 | 48,500 | — | — |
| 2005-08-23 | $16.73 | $24.13 | 32,400 | — | — |
| 2005-08-22 | $17.25 | $24.88 | 76,100 | — | — |
| 2005-08-19 | $16.51 | $23.81 | 39,300 | — | — |
| 2005-08-18 | $16.56 | $23.89 | 95,500 | — | — |
| 2005-08-17 | $16.73 | $24.13 | 77,700 | — | — |
| 2005-08-16 | $16.58 | $23.91 | 65,700 | — | — |
| 2005-08-15 | $16.81 | $24.25 | 41,900 | — | — |
| 2005-08-12 | $16.78 | $24.20 | 51,400 | — | — |
| 2005-08-11 | $16.92 | $24.40 | 96,400 | — | — |
| 2005-08-10 | $17.30 | $24.95 | 99,300 | — | — |
| 2005-08-09 | $16.88 | $24.35 | 71,400 | — | — |
| 2005-08-08 | $16.37 | $23.61 | 50,900 | — | — |
| 2005-08-05 | $16.49 | $23.78 | 74,700 | — | — |
| 2005-08-04 | $16.83 | $24.27 | 142,800 | — | — |
| 2005-08-03 | $17.18 | $24.78 | 88,900 | — | — |
| 2005-08-02 | $17.92 | $25.85 | 63,300 | — | — |
| 2005-08-01 | $16.95 | $24.45 | 77,400 | — | — |
| 2005-07-29 | $16.93 | $24.42 | 80,900 | — | — |
| 2005-07-28 | $16.71 | $24.10 | 44,200 | — | — |
| 2005-07-27 | $16.36 | $23.60 | 54,600 | — | — |
| 2005-07-26 | $16.40 | $23.65 | 57,300 | — | — |
| 2005-07-25 | $16.75 | $24.16 | 117,200 | — | — |
| 2005-07-22 | $16.82 | $24.26 | 83,800 | — | — |
| 2005-07-21 | $16.69 | $24.07 | 78,100 | — | — |
| 2005-07-20 | $16.78 | $24.20 | 72,400 | — | — |
| 2005-07-19 | $16.56 | $23.89 | 82,500 | — | — |
| 2005-07-18 | $15.47 | $22.31 | 59,600 | — | — |
| 2005-07-15 | $15.41 | $22.23 | 51,900 | — | — |
| 2005-07-14 | $15.51 | $22.37 | 43,200 | — | — |
| 2005-07-13 | $15.71 | $22.66 | 56,000 | — | — |
| 2005-07-12 | $15.90 | $22.93 | 85,500 | — | — |
| 2005-07-11 | $16.18 | $23.34 | 132,700 | — | — |
| 2005-07-08 | $15.81 | $22.80 | 143,200 | — | — |
| 2005-07-07 | $14.99 | $21.62 | 47,700 | — | — |
| 2005-07-06 | $14.76 | $21.29 | 67,400 | — | — |
| 2005-07-05 | $14.60 | $21.06 | 53,100 | — | — |
| 2005-07-01 | $14.38 | $20.74 | 48,100 | — | — |
| 2005-06-30 | $14.26 | $20.57 | 56,700 | — | — |
| 2005-06-29 | $14.16 | $20.42 | 61,700 | — | — |
| 2005-06-28 | $13.87 | $20.01 | 86,300 | — | — |
| 2005-06-27 | $13.47 | $19.43 | 214,500 | — | — |
| 2005-06-24 | $14.30 | $20.63 | 139,100 | — | — |
| 2005-06-23 | $14.62 | $21.09 | 58,700 | — | — |
| 2005-06-22 | $14.99 | $21.62 | 50,300 | — | — |
| 2005-06-21 | $14.75 | $21.27 | 44,400 | — | — |
| 2005-06-20 | $14.79 | $21.33 | 72,100 | — | — |
| 2005-06-17 | $15.33 | $22.11 | 130,000 | — | — |
| 2005-06-16 | $15.26 | $22.01 | 80,400 | — | — |
| 2005-06-15 | $14.78 | $21.32 | 70,600 | — | — |
| 2005-06-14 | $14.37 | $20.73 | 69,200 | — | — |
| 2005-06-13 | $14.05 | $20.27 | 45,200 | — | — |
| 2005-06-10 | $14.13 | $20.38 | 90,400 | — | — |
| 2005-06-09 | $14.12 | $20.37 | 83,700 | — | — |
| 2005-06-08 | $13.84 | $19.96 | 70,000 | — | — |
| 2005-06-07 | $14.30 | $20.63 | 163,800 | — | — |
| 2005-06-06 | $14.09 | $20.32 | 114,200 | — | — |
| 2005-06-03 | $14.39 | $20.76 | 59,900 | — | — |
| 2005-06-02 | $14.21 | $20.50 | 78,900 | — | — |
| 2005-06-01 | $14.19 | $20.47 | 139,000 | — | — |
| 2005-05-31 | $14.18 | $20.45 | 94,200 | — | — |
| 2005-05-27 | $14.16 | $20.42 | 89,900 | — | — |
| 2005-05-26 | $13.92 | $20.08 | 76,500 | — | — |
| 2005-05-25 | $13.53 | $19.51 | 83,800 | — | — |
| 2005-05-24 | $13.60 | $19.62 | 90,900 | — | — |
| 2005-05-23 | $13.49 | $19.46 | 120,200 | — | — |
| 2005-05-20 | $13.20 | $19.04 | 120,100 | — | — |
| 2005-05-19 | $13.50 | $19.47 | 152,300 | — | — |
| 2005-05-18 | $13.22 | $19.07 | 162,700 | — | — |
| 2005-05-17 | $13.11 | $18.91 | 142,300 | — | — |
| 2005-05-16 | $13.35 | $19.26 | 100,200 | — | — |
| 2005-05-13 | $13.33 | $19.23 | 120,200 | — | — |
| 2005-05-12 | $13.59 | $19.60 | 91,700 | — | — |
| 2005-05-11 | $13.90 | $20.05 | 112,100 | — | — |
| 2005-05-10 | $13.94 | $20.11 | 124,300 | — | — |
| 2005-05-09 | $14.11 | $20.35 | 623,000 | — | — |
| 2005-05-06 | $14.60 | $21.06 | 140,500 | — | — |
| 2005-05-05 | $14.72 | $21.23 | 178,400 | — | — |
| 2005-05-04 | $15.05 | $21.71 | 179,800 | — | — |
| 2005-05-03 | $14.49 | $20.90 | 480,200 | — | — |
| 2005-05-02 | $15.18 | $21.89 | 216,000 | — | — |
| 2005-04-29 | $14.31 | $20.64 | 287,300 | — | — |
| 2005-04-28 | $13.61 | $19.63 | 371,200 | — | — |
| 2005-04-27 | $16.90 | $24.38 | 93,300 | — | — |
| 2005-04-26 | $17.12 | $24.69 | 91,500 | — | — |
| 2005-04-25 | $17.38 | $25.07 | 130,400 | — | — |
| 2005-04-22 | $17.25 | $24.88 | 102,900 | — | — |
| 2005-04-21 | $17.18 | $24.78 | 112,400 | — | — |
| 2005-04-20 | $17.02 | $24.55 | 65,300 | — | — |
| 2005-04-19 | $17.45 | $25.17 | 66,700 | — | — |
| 2005-04-18 | $17.17 | $24.77 | 88,000 | — | — |
| 2005-04-15 | $16.72 | $24.12 | 160,500 | — | — |
| 2005-04-14 | $16.72 | $24.12 | 499,600 | — | — |
| 2005-04-13 | $17.45 | $25.17 | 258,300 | — | — |
| 2005-04-12 | $18.40 | $26.54 | 184,100 | — | — |
| 2005-04-11 | $18.80 | $27.12 | 65,100 | — | — |
| 2005-04-08 | $18.75 | $27.04 | 60,400 | — | — |
| 2005-04-07 | $19.26 | $27.78 | 45,400 | — | — |
| 2005-04-06 | $19.19 | $27.68 | 62,900 | — | — |
| 2005-04-05 | $18.92 | $27.29 | 53,400 | — | — |
| 2005-04-04 | $18.82 | $27.15 | 143,100 | — | — |
| 2005-04-01 | $19.02 | $27.43 | 74,300 | — | — |
| 2005-03-31 | $19.03 | $27.45 | 70,100 | — | — |
| 2005-03-30 | $19.08 | $27.52 | 93,300 | — | — |
| 2005-03-29 | $18.46 | $26.63 | 119,200 | — | — |
| 2005-03-28 | $18.82 | $27.15 | 172,700 | — | — |
| 2005-03-24 | $19.49 | $28.11 | 87,600 | — | — |
| 2005-03-23 | $19.17 | $27.65 | 100,100 | — | — |
| 2005-03-22 | $20.20 | $29.14 | 50,500 | — | — |
| 2005-03-21 | $19.74 | $28.47 | 49,500 | — | — |
| 2005-03-18 | $20.20 | $29.14 | 156,100 | — | — |
| 2005-03-17 | $19.76 | $28.50 | 91,900 | — | — |
| 2005-03-16 | $19.60 | $28.27 | 98,800 | — | — |
| 2005-03-15 | $19.90 | $28.70 | 50,000 | — | — |
| 2005-03-14 | $19.90 | $28.70 | 67,300 | — | — |
| 2005-03-11 | $19.80 | $28.56 | 61,400 | — | — |
| 2005-03-10 | $19.91 | $28.72 | 94,100 | — | — |
| 2005-03-09 | $19.96 | $28.79 | 72,200 | — | — |
| 2005-03-08 | $20.00 | $28.85 | 63,200 | — | — |
| 2005-03-07 | $20.20 | $29.14 | 97,900 | — | — |
| 2005-03-04 | $20.80 | $30.00 | 115,500 | — | — |
| 2005-03-03 | $20.01 | $28.86 | 140,600 | — | — |
| 2005-03-02 | $20.15 | $29.06 | 117,000 | — | — |
| 2005-03-01 | $20.20 | $29.14 | 99,700 | — | — |
| 2005-02-28 | $20.37 | $29.38 | 156,500 | — | — |
| 2005-02-25 | $20.15 | $29.06 | 138,300 | — | — |
| 2005-02-24 | $19.48 | $28.10 | 82,800 | — | — |
| 2005-02-23 | $19.01 | $27.42 | 102,000 | — | — |
| 2005-02-22 | $18.95 | $27.33 | 189,400 | — | — |
| 2005-02-18 | $18.93 | $27.30 | 98,400 | — | — |
| 2005-02-17 | $18.54 | $26.74 | 137,200 | — | — |
| 2005-02-16 | $18.67 | $26.93 | 164,200 | — | — |
| 2005-02-15 | $18.10 | $26.11 | 166,200 | — | — |
| 2005-02-14 | $18.18 | $26.22 | 95,100 | — | — |
| 2005-02-11 | $18.42 | $26.57 | 123,300 | — | — |
| 2005-02-10 | $18.01 | $25.98 | 725,300 | — | — |
| 2005-02-09 | $17.45 | $25.17 | 205,900 | — | — |
| 2005-02-08 | $17.96 | $25.90 | 72,600 | — | — |
| 2005-02-07 | $17.58 | $25.36 | 1,049,900 | — | — |
| 2005-02-04 | $17.67 | $25.49 | 197,900 | — | — |
| 2005-02-03 | $17.55 | $25.31 | 208,200 | — | — |
| 2005-02-02 | $17.16 | $24.75 | 256,000 | — | — |
| 2005-02-01 | $17.49 | $25.23 | 118,500 | — | — |
| 2005-01-31 | $17.25 | $24.88 | 598,800 | — | — |
| 2005-01-28 | $16.64 | $24.00 | 69,000 | — | — |
| 2005-01-27 | $16.69 | $24.07 | 128,900 | — | — |
| 2005-01-26 | $17.00 | $24.52 | 57,900 | — | — |
| 2005-01-25 | $16.88 | $24.35 | 68,100 | — | — |
| 2005-01-24 | $16.70 | $24.09 | 43,500 | — | — |
| 2005-01-21 | $16.86 | $24.32 | 75,200 | — | — |
| 2005-01-20 | $16.63 | $23.99 | 117,700 | — | — |
| 2005-01-19 | $16.65 | $24.02 | 133,100 | — | — |
| 2005-01-18 | $16.73 | $24.13 | 70,200 | — | — |
| 2005-01-14 | $16.76 | $24.17 | 51,900 | — | — |
| 2005-01-13 | $16.26 | $23.45 | 69,400 | — | — |
| 2005-01-12 | $16.11 | $23.24 | 171,300 | — | — |
| 2005-01-11 | $16.12 | $23.25 | 145,000 | — | — |
| 2005-01-10 | $16.52 | $23.83 | 230,500 | — | — |
| 2005-01-07 | $16.76 | $24.17 | 242,600 | — | — |
| 2005-01-06 | $16.85 | $24.30 | 183,700 | — | — |
| 2005-01-05 | $17.35 | $25.02 | 123,500 | — | — |
| 2005-01-04 | $17.52 | $25.27 | 142,000 | — | — |
| 2005-01-03 | $18.05 | $26.03 | 102,100 | — | — |