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
- 1980-10-24 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 | $15.54 | $123.88 | 173,900 | — | — |
| 2005-12-29 | $15.40 | $122.76 | 163,300 | — | — |
| 2005-12-28 | $15.49 | $123.48 | 153,100 | — | — |
| 2005-12-27 | $15.45 | $121.91 | 327,000 | — | — |
| 2005-12-23 | $15.66 | $123.57 | 237,800 | — | — |
| 2005-12-22 | $15.63 | $123.33 | 197,500 | — | — |
| 2005-12-21 | $15.66 | $123.57 | 285,000 | — | — |
| 2005-12-20 | $15.59 | $123.02 | 272,200 | — | — |
| 2005-12-19 | $15.46 | $121.99 | 432,400 | — | — |
| 2005-12-16 | $15.48 | $122.15 | 3,692,700 | — | — |
| 2005-12-15 | $15.75 | $124.28 | 385,900 | — | — |
| 2005-12-14 | $15.93 | $125.70 | 234,300 | — | — |
| 2005-12-13 | $16.15 | $127.44 | 400,100 | — | — |
| 2005-12-12 | $16.57 | $130.75 | 99,700 | — | — |
| 2005-12-09 | $16.40 | $129.41 | 80,100 | — | — |
| 2005-12-08 | $16.72 | $131.94 | 121,500 | — | — |
| 2005-12-07 | $16.54 | $130.52 | 92,900 | — | — |
| 2005-12-06 | $16.47 | $129.96 | 68,500 | — | — |
| 2005-12-05 | $16.67 | $131.54 | 127,900 | — | — |
| 2005-12-02 | $16.54 | $130.52 | 87,100 | — | — |
| 2005-12-01 | $16.46 | $129.88 | 128,800 | — | — |
| 2005-11-30 | $16.26 | $128.31 | 77,300 | — | — |
| 2005-11-29 | $16.13 | $127.28 | 89,100 | — | — |
| 2005-11-28 | $16.12 | $127.20 | 120,700 | — | — |
| 2005-11-25 | $16.49 | $128.94 | 85,200 | — | — |
| 2005-11-23 | $16.33 | $127.69 | 178,800 | — | — |
| 2005-11-22 | $16.02 | $125.26 | 195,300 | — | — |
| 2005-11-21 | $15.80 | $123.54 | 131,900 | — | — |
| 2005-11-18 | $15.70 | $122.76 | 109,500 | — | — |
| 2005-11-17 | $15.50 | $121.20 | 82,000 | — | — |
| 2005-11-16 | $15.60 | $121.98 | 108,700 | — | — |
| 2005-11-15 | $15.12 | $118.22 | 233,100 | — | — |
| 2005-11-14 | $15.56 | $121.67 | 52,600 | — | — |
| 2005-11-11 | $15.54 | $121.51 | 113,400 | — | — |
| 2005-11-10 | $15.58 | $121.82 | 195,900 | — | — |
| 2005-11-09 | $15.60 | $121.98 | 161,300 | — | — |
| 2005-11-08 | $15.73 | $122.99 | 105,500 | — | — |
| 2005-11-07 | $15.55 | $121.59 | 81,200 | — | — |
| 2005-11-04 | $15.95 | $124.71 | 87,900 | — | — |
| 2005-11-03 | $16.00 | $125.11 | 92,000 | — | — |
| 2005-11-02 | $15.75 | $123.15 | 108,600 | — | — |
| 2005-11-01 | $15.65 | $122.37 | 168,900 | — | — |
| 2005-10-31 | $15.88 | $124.17 | 131,200 | — | — |
| 2005-10-28 | $16.20 | $126.67 | 83,800 | — | — |
| 2005-10-27 | $16.05 | $125.50 | 93,200 | — | — |
| 2005-10-26 | $16.51 | $128.02 | 181,800 | — | — |
| 2005-10-25 | $16.39 | $127.09 | 284,800 | — | — |
| 2005-10-24 | $16.36 | $126.86 | 151,900 | — | — |
| 2005-10-21 | $16.14 | $125.15 | 130,900 | — | — |
| 2005-10-20 | $15.47 | $119.96 | 157,200 | — | — |
| 2005-10-19 | $15.74 | $122.05 | 84,000 | — | — |
| 2005-10-18 | $15.76 | $122.21 | 95,200 | — | — |
| 2005-10-17 | $16.20 | $125.62 | 100,100 | — | — |
| 2005-10-14 | $15.84 | $122.83 | 106,800 | — | — |
| 2005-10-13 | $15.60 | $120.97 | 141,500 | — | — |
| 2005-10-12 | $16.00 | $124.07 | 81,900 | — | — |
| 2005-10-11 | $16.19 | $125.54 | 183,800 | — | — |
| 2005-10-10 | $15.88 | $123.14 | 132,400 | — | — |
| 2005-10-07 | $16.05 | $124.46 | 133,600 | — | — |
| 2005-10-06 | $15.58 | $120.81 | 401,400 | — | — |
| 2005-10-05 | $16.31 | $126.47 | 235,000 | — | — |
| 2005-10-04 | $16.69 | $129.42 | 215,500 | — | — |
| 2005-10-03 | $16.79 | $130.19 | 231,300 | — | — |
| 2005-09-30 | $16.83 | $130.50 | 182,300 | — | — |
| 2005-09-29 | $16.90 | $131.05 | 478,000 | — | — |
| 2005-09-28 | $16.74 | $129.81 | 380,400 | — | — |
| 2005-09-27 | $16.65 | $128.09 | 314,300 | — | — |
| 2005-09-26 | $16.59 | $127.63 | 243,400 | — | — |
| 2005-09-23 | $16.39 | $126.09 | 195,800 | — | — |
| 2005-09-22 | $16.55 | $127.32 | 396,800 | — | — |
| 2005-09-21 | $16.40 | $126.17 | 409,700 | — | — |
| 2005-09-20 | $15.96 | $122.78 | 279,200 | — | — |
| 2005-09-19 | $15.85 | $121.94 | 339,300 | — | — |
| 2005-09-16 | $15.54 | $119.55 | 212,800 | — | — |
| 2005-09-15 | $15.54 | $119.55 | 191,200 | — | — |
| 2005-09-14 | $15.50 | $119.24 | 253,700 | — | — |
| 2005-09-13 | $15.35 | $118.09 | 86,600 | — | — |
| 2005-09-12 | $15.38 | $118.32 | 193,400 | — | — |
| 2005-09-09 | $15.60 | $120.01 | 217,500 | — | — |
| 2005-09-08 | $15.40 | $118.48 | 165,600 | — | — |
| 2005-09-07 | $15.44 | $118.78 | 395,900 | — | — |
| 2005-09-06 | $15.60 | $120.01 | 349,200 | — | — |
| 2005-09-02 | $15.43 | $118.71 | 189,000 | — | — |
| 2005-09-01 | $15.70 | $120.78 | 272,100 | — | — |
| 2005-08-31 | $15.59 | $119.94 | 564,000 | — | — |
| 2005-08-30 | $15.43 | $118.71 | 264,700 | — | — |
| 2005-08-29 | $15.23 | $117.17 | 374,600 | — | — |
| 2005-08-26 | $15.43 | $117.86 | 262,700 | — | — |
| 2005-08-25 | $15.49 | $118.32 | 409,400 | — | — |
| 2005-08-24 | $15.15 | $115.72 | 281,900 | — | — |
| 2005-08-23 | $14.99 | $114.50 | 402,400 | — | — |
| 2005-08-22 | $15.19 | $116.03 | 225,200 | — | — |
| 2005-08-19 | $15.16 | $115.80 | 228,400 | — | — |
| 2005-08-18 | $14.75 | $112.67 | 227,500 | — | — |
| 2005-08-17 | $14.76 | $112.74 | 292,100 | — | — |
| 2005-08-16 | $14.85 | $113.43 | 258,600 | — | — |
| 2005-08-15 | $15.16 | $115.80 | 295,600 | — | — |
| 2005-08-12 | $15.43 | $117.86 | 327,500 | — | — |
| 2005-08-11 | $15.17 | $115.87 | 435,400 | — | — |
| 2005-08-10 | $15.00 | $114.58 | 417,400 | — | — |
| 2005-08-09 | $15.02 | $114.73 | 406,200 | — | — |
| 2005-08-08 | $15.10 | $115.34 | 367,400 | — | — |
| 2005-08-05 | $15.02 | $114.73 | 554,300 | — | — |
| 2005-08-04 | $15.05 | $114.96 | 754,200 | — | — |
| 2005-08-03 | $15.08 | $115.19 | 3,591,500 | — | — |
| 2005-08-02 | $15.45 | $118.01 | 284,200 | — | — |
| 2005-08-01 | $15.79 | $120.61 | 204,800 | — | — |
| 2005-07-29 | $15.90 | $121.45 | 99,700 | — | — |
| 2005-07-28 | $15.94 | $121.76 | 145,200 | — | — |
| 2005-07-27 | $16.07 | $122.75 | 221,200 | — | — |
| 2005-07-26 | $16.88 | $128.17 | 79,500 | — | — |
| 2005-07-25 | $16.95 | $128.70 | 79,100 | — | — |
| 2005-07-22 | $17.23 | $130.83 | 65,400 | — | — |
| 2005-07-21 | $16.44 | $124.83 | 88,800 | — | — |
| 2005-07-20 | $16.33 | $124.00 | 62,500 | — | — |
| 2005-07-19 | $16.11 | $122.33 | 107,800 | — | — |
| 2005-07-18 | $16.06 | $121.95 | 88,800 | — | — |
| 2005-07-15 | $16.06 | $121.95 | 145,400 | — | — |
| 2005-07-14 | $16.25 | $123.39 | 91,000 | — | — |
| 2005-07-13 | $16.25 | $123.39 | 70,300 | — | — |
| 2005-07-12 | $16.26 | $123.46 | 70,800 | — | — |
| 2005-07-11 | $16.09 | $122.17 | 74,500 | — | — |
| 2005-07-08 | $16.27 | $123.54 | 67,100 | — | — |
| 2005-07-07 | $16.32 | $123.92 | 68,800 | — | — |
| 2005-07-06 | $16.30 | $123.77 | 157,400 | — | — |
| 2005-07-05 | $16.56 | $125.74 | 175,900 | — | — |
| 2005-07-01 | $15.59 | $118.38 | 83,000 | — | — |
| 2005-06-30 | $15.17 | $115.19 | 80,500 | — | — |
| 2005-06-29 | $14.81 | $112.45 | 63,700 | — | — |
| 2005-06-28 | $15.08 | $114.50 | 111,900 | — | — |
| 2005-06-27 | $15.45 | $116.53 | 165,300 | — | — |
| 2005-06-24 | $14.70 | $110.87 | 88,500 | — | — |
| 2005-06-23 | $14.38 | $108.46 | 72,900 | — | — |
| 2005-06-22 | $14.28 | $107.71 | 110,300 | — | — |
| 2005-06-21 | $14.15 | $106.73 | 113,000 | — | — |
| 2005-06-20 | $14.54 | $109.67 | 111,500 | — | — |
| 2005-06-17 | $14.10 | $106.35 | 70,600 | — | — |
| 2005-06-16 | $13.93 | $105.07 | 77,500 | — | — |
| 2005-06-15 | $13.57 | $102.35 | 112,300 | — | — |
| 2005-06-14 | $13.47 | $101.60 | 104,100 | — | — |
| 2005-06-13 | $13.44 | $101.37 | 65,500 | — | — |
| 2005-06-10 | $13.25 | $99.94 | 71,100 | — | — |
| 2005-06-09 | $13.24 | $99.86 | 74,500 | — | — |
| 2005-06-08 | $12.89 | $97.22 | 145,800 | — | — |
| 2005-06-07 | $12.90 | $97.30 | 102,300 | — | — |
| 2005-06-06 | $13.12 | $98.96 | 108,700 | — | — |
| 2005-06-03 | $12.91 | $97.37 | 93,700 | — | — |
| 2005-06-02 | $12.85 | $96.92 | 68,800 | — | — |
| 2005-06-01 | $12.95 | $97.68 | 52,000 | — | — |
| 2005-05-31 | $12.80 | $96.54 | 48,100 | — | — |
| 2005-05-27 | $12.80 | $96.54 | 69,300 | — | — |
| 2005-05-26 | $12.77 | $96.32 | 61,400 | — | — |
| 2005-05-25 | $12.62 | $94.49 | 75,500 | — | — |
| 2005-05-24 | $12.42 | $92.99 | 57,800 | — | — |
| 2005-05-23 | $12.34 | $92.40 | 71,700 | — | — |
| 2005-05-20 | $12.20 | $91.35 | 41,400 | — | — |
| 2005-05-19 | $12.08 | $90.45 | 37,800 | — | — |
| 2005-05-18 | $12.01 | $89.93 | 56,800 | — | — |
| 2005-05-17 | $11.96 | $89.55 | 71,900 | — | — |
| 2005-05-16 | $11.93 | $89.33 | 83,300 | — | — |
| 2005-05-13 | $12.33 | $92.32 | 37,200 | — | — |
| 2005-05-12 | $12.60 | $94.34 | 61,900 | — | — |
| 2005-05-11 | $12.90 | $96.59 | 53,900 | — | — |
| 2005-05-10 | $13.15 | $98.46 | 104,000 | — | — |
| 2005-05-09 | $12.88 | $96.44 | 67,000 | — | — |
| 2005-05-06 | $12.80 | $95.84 | 106,000 | — | — |
| 2005-05-05 | $12.70 | $95.09 | 65,000 | — | — |
| 2005-05-04 | $12.40 | $92.85 | 37,800 | — | — |
| 2005-05-03 | $12.45 | $93.22 | 86,900 | — | — |
| 2005-05-02 | $12.35 | $92.47 | 134,800 | — | — |
| 2005-04-29 | $12.35 | $92.47 | 95,600 | — | — |
| 2005-04-28 | $12.40 | $92.85 | 91,000 | — | — |
| 2005-04-27 | $12.42 | $92.99 | 131,600 | — | — |
| 2005-04-26 | $12.87 | $95.82 | 79,800 | — | — |
| 2005-04-25 | $12.85 | $95.67 | 123,300 | — | — |
| 2005-04-22 | $12.50 | $93.06 | 97,400 | — | — |
| 2005-04-21 | $12.25 | $91.20 | 82,100 | — | — |
| 2005-04-20 | $12.12 | $90.23 | 116,600 | — | — |
| 2005-04-19 | $12.36 | $92.02 | 211,700 | — | — |
| 2005-04-18 | $11.59 | $86.29 | 261,200 | — | — |
| 2005-04-15 | $11.20 | $83.38 | 497,700 | — | — |
| 2005-04-14 | $12.58 | $93.66 | 146,800 | — | — |
| 2005-04-13 | $13.05 | $97.16 | 84,500 | — | — |
| 2005-04-12 | $13.31 | $99.09 | 45,100 | — | — |
| 2005-04-11 | $13.45 | $100.14 | 78,500 | — | — |
| 2005-04-08 | $13.49 | $100.43 | 84,900 | — | — |
| 2005-04-07 | $13.70 | $102.00 | 74,200 | — | — |
| 2005-04-06 | $14.00 | $104.23 | 76,000 | — | — |
| 2005-04-05 | $13.79 | $102.67 | 66,100 | — | — |
| 2005-04-04 | $14.00 | $104.23 | 81,800 | — | — |
| 2005-04-01 | $14.00 | $104.23 | 79,700 | — | — |
| 2005-03-31 | $13.89 | $103.41 | 155,500 | — | — |
| 2005-03-30 | $12.67 | $94.33 | 214,200 | — | — |
| 2005-03-29 | $12.91 | $96.12 | 297,400 | — | — |
| 2005-03-28 | $13.73 | $101.58 | 114,300 | — | — |
| 2005-03-24 | $14.22 | $105.21 | 66,500 | — | — |
| 2005-03-23 | $14.02 | $103.73 | 170,900 | — | — |
| 2005-03-22 | $14.94 | $110.53 | 97,200 | — | — |
| 2005-03-21 | $14.92 | $110.38 | 96,400 | — | — |
| 2005-03-18 | $15.25 | $112.83 | 64,300 | — | — |
| 2005-03-17 | $15.30 | $113.20 | 97,800 | — | — |
| 2005-03-16 | $14.82 | $109.64 | 91,300 | — | — |
| 2005-03-15 | $14.55 | $107.65 | 55,100 | — | — |
| 2005-03-14 | $14.38 | $106.39 | 66,900 | — | — |
| 2005-03-11 | $14.60 | $108.02 | 92,700 | — | — |
| 2005-03-10 | $14.14 | $104.61 | 262,800 | — | — |
| 2005-03-09 | $15.18 | $112.31 | 83,800 | — | — |
| 2005-03-08 | $15.27 | $112.97 | 75,200 | — | — |
| 2005-03-07 | $15.34 | $113.49 | 86,600 | — | — |
| 2005-03-04 | $15.45 | $114.31 | 93,900 | — | — |
| 2005-03-03 | $15.29 | $113.12 | 91,000 | — | — |
| 2005-03-02 | $15.10 | $111.72 | 68,000 | — | — |
| 2005-03-01 | $15.03 | $111.20 | 83,800 | — | — |
| 2005-02-28 | $15.09 | $111.64 | 123,700 | — | — |
| 2005-02-25 | $14.91 | $110.31 | 79,800 | — | — |
| 2005-02-24 | $14.74 | $109.05 | 90,100 | — | — |
| 2005-02-23 | $14.60 | $107.31 | 115,600 | — | — |
| 2005-02-22 | $14.50 | $106.58 | 126,800 | — | — |
| 2005-02-18 | $14.35 | $105.48 | 91,500 | — | — |
| 2005-02-17 | $14.33 | $105.33 | 83,600 | — | — |
| 2005-02-16 | $14.37 | $105.62 | 95,400 | — | — |
| 2005-02-15 | $14.38 | $105.70 | 74,300 | — | — |
| 2005-02-14 | $14.32 | $105.26 | 66,100 | — | — |
| 2005-02-11 | $14.45 | $106.21 | 58,700 | — | — |
| 2005-02-10 | $14.36 | $105.55 | 74,400 | — | — |
| 2005-02-09 | $14.20 | $104.37 | 95,400 | — | — |
| 2005-02-08 | $14.06 | $103.34 | 58,900 | — | — |
| 2005-02-07 | $14.00 | $102.90 | 65,000 | — | — |
| 2005-02-04 | $14.01 | $102.98 | 35,800 | — | — |
| 2005-02-03 | $14.01 | $102.98 | 44,600 | — | — |
| 2005-02-02 | $13.96 | $102.61 | 67,800 | — | — |
| 2005-02-01 | $13.70 | $100.70 | 69,200 | — | — |
| 2005-01-31 | $13.54 | $99.52 | 139,400 | — | — |
| 2005-01-28 | $13.85 | $101.80 | 36,700 | — | — |
| 2005-01-27 | $13.96 | $102.61 | 93,600 | — | — |
| 2005-01-26 | $13.86 | $101.12 | 185,100 | — | — |
| 2005-01-25 | $14.03 | $102.36 | 52,100 | — | — |
| 2005-01-24 | $14.00 | $102.14 | 114,200 | — | — |
| 2005-01-21 | $14.05 | $102.50 | 110,800 | — | — |
| 2005-01-20 | $13.95 | $101.77 | 65,100 | — | — |
| 2005-01-19 | $14.01 | $102.21 | 79,300 | — | — |
| 2005-01-18 | $14.05 | $102.50 | 147,500 | — | — |
| 2005-01-14 | $16.15 | $117.82 | 124,200 | — | — |
| 2005-01-13 | $13.64 | $99.51 | 98,900 | — | — |
| 2005-01-12 | $13.46 | $98.20 | 40,600 | — | — |
| 2005-01-11 | $13.35 | $97.40 | 67,900 | — | — |
| 2005-01-10 | $13.42 | $97.91 | 100,500 | — | — |
| 2005-01-07 | $13.23 | $96.52 | 56,400 | — | — |
| 2005-01-06 | $13.42 | $97.91 | 96,800 | — | — |
| 2005-01-05 | $13.22 | $96.45 | 68,900 | — | — |
| 2005-01-04 | $13.50 | $98.49 | 82,500 | — | — |
| 2005-01-03 | $13.65 | $99.59 | 54,600 | — | — |