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
- 1980-03-18 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 | $20.25 | $27.64 | 263,600 | — | — |
| 2005-12-29 | $20.66 | $28.19 | 174,000 | — | — |
| 2005-12-28 | $20.83 | $28.42 | 149,200 | — | — |
| 2005-12-27 | $20.36 | $27.77 | 215,400 | — | — |
| 2005-12-23 | $20.99 | $28.64 | 165,600 | — | — |
| 2005-12-22 | $20.92 | $28.54 | 342,000 | — | — |
| 2005-12-21 | $21.00 | $28.65 | 401,000 | — | — |
| 2005-12-20 | $20.51 | $27.99 | 564,600 | — | — |
| 2005-12-19 | $20.47 | $27.93 | 602,800 | — | — |
| 2005-12-16 | $20.93 | $28.56 | 1,547,600 | — | — |
| 2005-12-15 | $20.99 | $28.64 | 798,600 | — | — |
| 2005-12-14 | $21.41 | $29.10 | 2,931,600 | — | — |
| 2005-12-13 | $19.63 | $26.67 | 461,400 | — | — |
| 2005-12-12 | $19.31 | $26.25 | 254,600 | — | — |
| 2005-12-09 | $19.44 | $26.42 | 266,000 | — | — |
| 2005-12-08 | $19.17 | $26.06 | 303,200 | — | — |
| 2005-12-07 | $19.16 | $26.04 | 245,000 | — | — |
| 2005-12-06 | $19.46 | $26.45 | 283,600 | — | — |
| 2005-12-05 | $19.74 | $26.83 | 365,800 | — | — |
| 2005-12-02 | $19.83 | $26.96 | 232,400 | — | — |
| 2005-12-01 | $19.93 | $27.10 | 321,200 | — | — |
| 2005-11-30 | $19.91 | $27.06 | 358,600 | — | — |
| 2005-11-29 | $19.86 | $26.99 | 291,400 | — | — |
| 2005-11-28 | $19.42 | $26.40 | 188,200 | — | — |
| 2005-11-25 | $19.87 | $27.01 | 92,200 | — | — |
| 2005-11-23 | $19.83 | $26.96 | 226,200 | — | — |
| 2005-11-22 | $19.88 | $27.01 | 222,000 | — | — |
| 2005-11-21 | $19.74 | $26.83 | 296,600 | — | — |
| 2005-11-18 | $19.74 | $26.83 | 166,000 | — | — |
| 2005-11-17 | $19.70 | $26.77 | 259,400 | — | — |
| 2005-11-16 | $19.28 | $26.20 | 127,400 | — | — |
| 2005-11-15 | $19.38 | $26.33 | 217,000 | — | — |
| 2005-11-14 | $19.55 | $26.57 | 228,000 | — | — |
| 2005-11-11 | $19.96 | $27.13 | 120,400 | — | — |
| 2005-11-10 | $19.92 | $27.07 | 140,400 | — | — |
| 2005-11-09 | $19.71 | $26.78 | 231,000 | — | — |
| 2005-11-08 | $19.45 | $26.44 | 173,000 | — | — |
| 2005-11-07 | $19.57 | $26.59 | 235,600 | — | — |
| 2005-11-04 | $19.32 | $26.26 | 164,000 | — | — |
| 2005-11-03 | $19.40 | $26.37 | 173,000 | — | — |
| 2005-11-02 | $19.40 | $26.36 | 228,600 | — | — |
| 2005-11-01 | $18.86 | $25.63 | 131,200 | — | — |
| 2005-10-31 | $18.58 | $25.26 | 344,200 | — | — |
| 2005-10-28 | $18.66 | $25.36 | 473,200 | — | — |
| 2005-10-27 | $17.75 | $24.13 | 363,800 | — | — |
| 2005-10-26 | $18.07 | $24.55 | 133,600 | — | — |
| 2005-10-25 | $18.00 | $24.46 | 220,600 | — | — |
| 2005-10-24 | $18.23 | $24.78 | 427,600 | — | — |
| 2005-10-21 | $17.61 | $23.94 | 646,600 | — | — |
| 2005-10-20 | $17.79 | $24.18 | 214,400 | — | — |
| 2005-10-19 | $18.25 | $24.80 | 346,400 | — | — |
| 2005-10-18 | $17.88 | $24.30 | 211,200 | — | — |
| 2005-10-17 | $18.33 | $24.92 | 201,200 | — | — |
| 2005-10-14 | $18.45 | $25.07 | 142,200 | — | — |
| 2005-10-13 | $18.27 | $24.83 | 426,600 | — | — |
| 2005-10-12 | $18.40 | $25.00 | 380,200 | — | — |
| 2005-10-11 | $18.25 | $24.81 | 246,200 | — | — |
| 2005-10-10 | $18.42 | $25.04 | 178,200 | — | — |
| 2005-10-07 | $18.36 | $24.95 | 203,800 | — | — |
| 2005-10-06 | $18.14 | $24.65 | 279,400 | — | — |
| 2005-10-05 | $18.41 | $25.02 | 236,800 | — | — |
| 2005-10-04 | $19.00 | $25.83 | 231,800 | — | — |
| 2005-10-03 | $19.05 | $25.89 | 394,600 | — | — |
| 2005-09-30 | $19.01 | $25.84 | 563,600 | — | — |
| 2005-09-29 | $19.13 | $25.99 | 381,200 | — | — |
| 2005-09-28 | $19.00 | $25.82 | 355,800 | — | — |
| 2005-09-27 | $18.99 | $25.81 | 328,400 | — | — |
| 2005-09-26 | $18.50 | $25.14 | 203,200 | — | — |
| 2005-09-23 | $18.62 | $25.30 | 197,000 | — | — |
| 2005-09-22 | $18.57 | $25.24 | 298,000 | — | — |
| 2005-09-21 | $18.33 | $24.92 | 375,000 | — | — |
| 2005-09-20 | $18.73 | $25.45 | 705,000 | — | — |
| 2005-09-19 | $18.51 | $25.16 | 343,200 | — | — |
| 2005-09-16 | $18.97 | $25.78 | 932,000 | — | — |
| 2005-09-15 | $18.39 | $25.00 | 456,000 | — | — |
| 2005-09-14 | $18.47 | $25.10 | 328,200 | — | — |
| 2005-09-13 | $18.34 | $24.93 | 340,000 | — | — |
| 2005-09-12 | $18.81 | $25.56 | 469,600 | — | — |
| 2005-09-09 | $18.25 | $24.81 | 384,800 | — | — |
| 2005-09-08 | $17.83 | $24.23 | 486,800 | — | — |
| 2005-09-07 | $17.96 | $24.40 | 561,400 | — | — |
| 2005-09-06 | $18.47 | $25.10 | 234,000 | — | — |
| 2005-09-02 | $17.95 | $24.39 | 400,000 | — | — |
| 2005-09-01 | $17.87 | $24.28 | 410,400 | — | — |
| 2005-08-31 | $17.76 | $24.03 | 599,200 | — | — |
| 2005-08-30 | $17.75 | $24.01 | 396,200 | — | — |
| 2005-08-29 | $17.82 | $24.11 | 470,800 | — | — |
| 2005-08-26 | $17.28 | $23.37 | 616,800 | — | — |
| 2005-08-25 | $17.35 | $23.47 | 629,600 | — | — |
| 2005-08-24 | $17.08 | $23.10 | 1,209,800 | — | — |
| 2005-08-23 | $16.39 | $22.17 | 313,000 | — | — |
| 2005-08-22 | $16.63 | $22.49 | 182,800 | — | — |
| 2005-08-19 | $16.48 | $22.29 | 116,000 | — | — |
| 2005-08-18 | $16.34 | $22.11 | 211,000 | — | — |
| 2005-08-17 | $16.38 | $22.15 | 221,800 | — | — |
| 2005-08-16 | $15.98 | $21.62 | 387,000 | — | — |
| 2005-08-15 | $16.46 | $22.27 | 420,400 | — | — |
| 2005-08-12 | $16.34 | $22.11 | 544,200 | — | — |
| 2005-08-11 | $16.64 | $22.50 | 735,800 | — | — |
| 2005-08-10 | $16.22 | $21.94 | 521,600 | — | — |
| 2005-08-09 | $16.44 | $22.24 | 158,200 | — | — |
| 2005-08-08 | $16.50 | $22.32 | 203,600 | — | — |
| 2005-08-05 | $16.54 | $22.37 | 166,800 | — | — |
| 2005-08-04 | $16.70 | $22.59 | 224,000 | — | — |
| 2005-08-03 | $16.91 | $22.87 | 238,400 | — | — |
| 2005-08-02 | $16.95 | $22.93 | 337,000 | — | — |
| 2005-08-01 | $16.81 | $22.74 | 351,400 | — | — |
| 2005-07-29 | $16.68 | $22.57 | 198,800 | — | — |
| 2005-07-28 | $16.65 | $22.52 | 341,000 | — | — |
| 2005-07-27 | $16.40 | $22.19 | 356,800 | — | — |
| 2005-07-26 | $16.25 | $21.99 | 374,600 | — | — |
| 2005-07-25 | $16.27 | $22.01 | 228,600 | — | — |
| 2005-07-22 | $16.40 | $22.19 | 414,200 | — | — |
| 2005-07-21 | $16.29 | $22.04 | 376,800 | — | — |
| 2005-07-20 | $16.48 | $22.29 | 585,600 | — | — |
| 2005-07-19 | $16.21 | $21.92 | 1,179,800 | — | — |
| 2005-07-18 | $16.81 | $22.74 | 182,600 | — | — |
| 2005-07-15 | $17.01 | $23.02 | 250,200 | — | — |
| 2005-07-14 | $16.86 | $22.81 | 233,400 | — | — |
| 2005-07-13 | $16.91 | $22.88 | 320,000 | — | — |
| 2005-07-12 | $16.99 | $22.99 | 412,200 | — | — |
| 2005-07-11 | $17.28 | $23.37 | 417,400 | — | — |
| 2005-07-08 | $17.30 | $23.40 | 468,000 | — | — |
| 2005-07-07 | $16.72 | $22.62 | 366,000 | — | — |
| 2005-07-06 | $16.93 | $22.91 | 333,600 | — | — |
| 2005-07-05 | $17.17 | $23.22 | 690,400 | — | — |
| 2005-07-01 | $17.46 | $23.62 | 534,800 | — | — |
| 2005-06-30 | $17.14 | $23.19 | 571,000 | — | — |
| 2005-06-29 | $17.09 | $23.13 | 216,400 | — | — |
| 2005-06-28 | $17.00 | $23.01 | 232,600 | — | — |
| 2005-06-27 | $16.59 | $22.44 | 266,800 | — | — |
| 2005-06-24 | $16.61 | $22.47 | 811,600 | — | — |
| 2005-06-23 | $16.46 | $22.26 | 482,000 | — | — |
| 2005-06-22 | $16.42 | $22.21 | 304,000 | — | — |
| 2005-06-21 | $16.28 | $22.02 | 268,800 | — | — |
| 2005-06-20 | $16.09 | $21.77 | 465,800 | — | — |
| 2005-06-17 | $15.92 | $21.54 | 639,400 | — | — |
| 2005-06-16 | $15.77 | $21.33 | 563,800 | — | — |
| 2005-06-15 | $15.63 | $21.15 | 510,400 | — | — |
| 2005-06-14 | $15.48 | $20.94 | 571,800 | — | — |
| 2005-06-13 | $15.35 | $20.77 | 671,600 | — | — |
| 2005-06-10 | $15.00 | $20.29 | 1,459,600 | — | — |
| 2005-06-09 | $15.05 | $20.36 | 373,200 | — | — |
| 2005-06-08 | $15.06 | $20.37 | 440,200 | — | — |
| 2005-06-07 | $15.36 | $20.78 | 536,800 | — | — |
| 2005-06-06 | $15.24 | $20.62 | 560,400 | — | — |
| 2005-06-03 | $14.98 | $20.27 | 543,200 | — | — |
| 2005-06-02 | $15.16 | $20.40 | 412,200 | — | — |
| 2005-06-01 | $15.40 | $20.72 | 409,200 | — | — |
| 2005-05-31 | $15.53 | $20.90 | 680,800 | — | — |
| 2005-05-27 | $15.75 | $21.20 | 263,600 | — | — |
| 2005-05-26 | $15.69 | $21.11 | 983,000 | — | — |
| 2005-05-25 | $15.77 | $21.22 | 1,090,000 | — | — |
| 2005-05-24 | $16.83 | $22.66 | 266,800 | — | — |
| 2005-05-23 | $17.04 | $22.93 | 270,800 | — | — |
| 2005-05-20 | $16.75 | $22.53 | 106,000 | — | — |
| 2005-05-19 | $16.71 | $22.48 | 102,600 | — | — |
| 2005-05-18 | $16.71 | $22.48 | 154,800 | — | — |
| 2005-05-17 | $15.99 | $21.52 | 236,200 | — | — |
| 2005-05-16 | $16.15 | $21.73 | 218,200 | — | — |
| 2005-05-13 | $15.78 | $21.24 | 221,000 | — | — |
| 2005-05-12 | $15.91 | $21.40 | 144,600 | — | — |
| 2005-05-11 | $16.44 | $22.12 | 171,000 | — | — |
| 2005-05-10 | $16.33 | $21.98 | 262,000 | — | — |
| 2005-05-09 | $16.83 | $22.65 | 233,400 | — | — |
| 2005-05-06 | $16.53 | $22.24 | 132,800 | — | — |
| 2005-05-05 | $16.55 | $22.27 | 165,000 | — | — |
| 2005-05-04 | $16.58 | $22.31 | 215,800 | — | — |
| 2005-05-03 | $16.12 | $21.69 | 130,600 | — | — |
| 2005-05-02 | $16.22 | $21.83 | 238,400 | — | — |
| 2005-04-29 | $16.11 | $21.68 | 580,400 | — | — |
| 2005-04-28 | $15.75 | $21.19 | 262,000 | — | — |
| 2005-04-27 | $16.06 | $21.61 | 360,400 | — | — |
| 2005-04-26 | $15.65 | $21.06 | 283,200 | — | — |
| 2005-04-25 | $16.41 | $22.08 | 235,000 | — | — |
| 2005-04-22 | $15.74 | $21.17 | 303,400 | — | — |
| 2005-04-21 | $16.32 | $21.96 | 431,000 | — | — |
| 2005-04-20 | $15.94 | $21.45 | 274,200 | — | — |
| 2005-04-19 | $16.17 | $21.77 | 923,400 | — | — |
| 2005-04-18 | $15.95 | $21.46 | 1,085,200 | — | — |
| 2005-04-15 | $15.89 | $21.38 | 369,400 | — | — |
| 2005-04-14 | $16.11 | $21.68 | 615,400 | — | — |
| 2005-04-13 | $16.58 | $22.31 | 330,200 | — | — |
| 2005-04-12 | $17.36 | $23.36 | 353,600 | — | — |
| 2005-04-11 | $17.08 | $22.98 | 341,600 | — | — |
| 2005-04-08 | $17.18 | $23.12 | 620,200 | — | — |
| 2005-04-07 | $17.09 | $23.00 | 999,000 | — | — |
| 2005-04-06 | $18.09 | $24.35 | 217,800 | — | — |
| 2005-04-05 | $18.01 | $24.24 | 186,200 | — | — |
| 2005-04-04 | $18.33 | $24.66 | 111,400 | — | — |
| 2005-04-01 | $18.06 | $24.30 | 188,800 | — | — |
| 2005-03-31 | $18.41 | $24.77 | 217,000 | — | — |
| 2005-03-30 | $18.77 | $25.26 | 331,200 | — | — |
| 2005-03-29 | $18.37 | $24.71 | 207,800 | — | — |
| 2005-03-28 | $18.55 | $24.96 | 353,200 | — | — |
| 2005-03-24 | $18.66 | $25.10 | 221,600 | — | — |
| 2005-03-23 | $18.47 | $24.86 | 245,400 | — | — |
| 2005-03-22 | $18.57 | $24.99 | 146,600 | — | — |
| 2005-03-21 | $18.53 | $24.93 | 194,200 | — | — |
| 2005-03-18 | $18.38 | $24.73 | 901,200 | — | — |
| 2005-03-17 | $18.92 | $25.47 | 354,000 | — | — |
| 2005-03-16 | $19.01 | $25.58 | 333,800 | — | — |
| 2005-03-15 | $19.14 | $25.76 | 197,800 | — | — |
| 2005-03-14 | $19.54 | $26.30 | 211,800 | — | — |
| 2005-03-11 | $19.60 | $26.38 | 208,800 | — | — |
| 2005-03-10 | $19.48 | $26.21 | 200,000 | — | — |
| 2005-03-09 | $19.57 | $26.34 | 144,000 | — | — |
| 2005-03-08 | $19.73 | $26.54 | 152,000 | — | — |
| 2005-03-07 | $19.84 | $26.70 | 165,000 | — | — |
| 2005-03-04 | $20.00 | $26.91 | 179,800 | — | — |
| 2005-03-03 | $19.79 | $26.52 | 94,000 | — | — |
| 2005-03-02 | $19.96 | $26.75 | 206,600 | — | — |
| 2005-03-01 | $20.19 | $27.06 | 190,400 | — | — |
| 2005-02-28 | $19.95 | $26.73 | 199,600 | — | — |
| 2005-02-25 | $20.17 | $27.03 | 160,200 | — | — |
| 2005-02-24 | $19.49 | $26.12 | 178,800 | — | — |
| 2005-02-23 | $19.01 | $25.48 | 262,800 | — | — |
| 2005-02-22 | $19.01 | $25.48 | 200,800 | — | — |
| 2005-02-18 | $19.40 | $26.00 | 260,200 | — | — |
| 2005-02-17 | $19.25 | $25.81 | 157,600 | — | — |
| 2005-02-16 | $19.79 | $26.52 | 163,000 | — | — |
| 2005-02-15 | $19.75 | $26.47 | 160,200 | — | — |
| 2005-02-14 | $19.46 | $26.08 | 119,800 | — | — |
| 2005-02-11 | $19.29 | $25.85 | 152,000 | — | — |
| 2005-02-10 | $19.12 | $25.62 | 129,600 | — | — |
| 2005-02-09 | $19.06 | $25.55 | 163,200 | — | — |
| 2005-02-08 | $19.50 | $26.14 | 185,000 | — | — |
| 2005-02-07 | $19.12 | $25.63 | 255,000 | — | — |
| 2005-02-04 | $19.25 | $25.79 | 213,400 | — | — |
| 2005-02-03 | $19.12 | $25.63 | 197,600 | — | — |
| 2005-02-02 | $19.00 | $25.46 | 350,400 | — | — |
| 2005-02-01 | $18.94 | $25.38 | 277,800 | — | — |
| 2005-01-31 | $18.82 | $25.22 | 197,600 | — | — |
| 2005-01-28 | $18.61 | $24.94 | 418,800 | — | — |
| 2005-01-27 | $18.56 | $24.87 | 185,800 | — | — |
| 2005-01-26 | $18.69 | $25.05 | 292,200 | — | — |
| 2005-01-25 | $18.44 | $24.71 | 259,200 | — | — |
| 2005-01-24 | $18.43 | $24.70 | 192,400 | — | — |
| 2005-01-21 | $18.61 | $24.94 | 398,600 | — | — |
| 2005-01-20 | $18.59 | $24.92 | 190,600 | — | — |
| 2005-01-19 | $18.90 | $25.33 | 192,200 | — | — |
| 2005-01-18 | $19.22 | $25.76 | 209,400 | — | — |
| 2005-01-14 | $19.17 | $25.69 | 186,000 | — | — |
| 2005-01-13 | $19.01 | $25.48 | 196,000 | — | — |
| 2005-01-12 | $19.29 | $25.85 | 287,400 | — | — |
| 2005-01-11 | $19.05 | $25.53 | 224,400 | — | — |
| 2005-01-10 | $19.26 | $25.81 | 332,200 | — | — |
| 2005-01-07 | $19.25 | $25.80 | 268,000 | — | — |
| 2005-01-06 | $19.50 | $26.14 | 193,200 | — | — |
| 2005-01-05 | $19.22 | $25.75 | 293,200 | — | — |
| 2005-01-04 | $19.41 | $26.01 | 330,800 | — | — |
| 2005-01-03 | $19.82 | $26.56 | 315,400 | — | — |