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
- 1981-03-25 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 | $18.50 | $19.78 | 671,400 | — | — |
| 2005-12-29 | $18.81 | $20.11 | 756,800 | — | — |
| 2005-12-28 | $18.98 | $20.23 | 1,101,800 | — | — |
| 2005-12-27 | $18.95 | $20.20 | 1,054,800 | — | — |
| 2005-12-23 | $19.03 | $20.29 | 702,600 | — | — |
| 2005-12-22 | $19.14 | $20.40 | 936,600 | — | — |
| 2005-12-21 | $19.18 | $20.45 | 1,040,400 | — | — |
| 2005-12-20 | $19.22 | $20.49 | 706,000 | — | — |
| 2005-12-19 | $19.26 | $20.53 | 923,000 | — | — |
| 2005-12-16 | $19.20 | $20.46 | 714,600 | — | — |
| 2005-12-15 | $19.38 | $20.66 | 848,600 | — | — |
| 2005-12-14 | $19.28 | $20.55 | 986,000 | — | — |
| 2005-12-13 | $19.18 | $20.45 | 1,761,800 | — | — |
| 2005-12-12 | $19.48 | $20.76 | 1,350,200 | — | — |
| 2005-12-09 | $19.71 | $21.01 | 1,098,400 | — | — |
| 2005-12-08 | $19.92 | $21.23 | 592,000 | — | — |
| 2005-12-07 | $20.25 | $21.58 | 746,200 | — | — |
| 2005-12-06 | $20.34 | $21.69 | 517,800 | — | — |
| 2005-12-05 | $20.30 | $21.64 | 702,800 | — | — |
| 2005-12-02 | $20.68 | $22.05 | 515,400 | — | — |
| 2005-12-01 | $20.91 | $22.29 | 516,800 | — | — |
| 2005-11-30 | $20.42 | $21.78 | 1,182,600 | — | — |
| 2005-11-29 | $20.93 | $22.31 | 507,000 | — | — |
| 2005-11-28 | $20.88 | $22.26 | 702,600 | — | — |
| 2005-11-25 | $21.00 | $22.39 | 193,600 | — | — |
| 2005-11-23 | $21.05 | $22.44 | 833,800 | — | — |
| 2005-11-22 | $20.67 | $22.03 | 393,200 | — | — |
| 2005-11-21 | $20.58 | $21.94 | 636,200 | — | — |
| 2005-11-18 | $20.23 | $21.56 | 466,000 | — | — |
| 2005-11-17 | $20.22 | $21.55 | 989,200 | — | — |
| 2005-11-16 | $20.08 | $21.41 | 541,400 | — | — |
| 2005-11-15 | $20.11 | $21.44 | 884,200 | — | — |
| 2005-11-14 | $20.20 | $21.54 | 535,000 | — | — |
| 2005-11-11 | $20.17 | $21.50 | 552,200 | — | — |
| 2005-11-10 | $20.15 | $21.48 | 642,000 | — | — |
| 2005-11-09 | $19.71 | $21.01 | 700,600 | — | — |
| 2005-11-08 | $19.55 | $20.84 | 686,400 | — | — |
| 2005-11-07 | $19.76 | $21.07 | 487,400 | — | — |
| 2005-11-04 | $19.71 | $21.01 | 539,400 | — | — |
| 2005-11-03 | $19.74 | $21.04 | 606,800 | — | — |
| 2005-11-02 | $19.81 | $21.12 | 426,800 | — | — |
| 2005-11-01 | $19.42 | $20.71 | 592,000 | — | — |
| 2005-10-31 | $19.40 | $20.68 | 635,600 | — | — |
| 2005-10-28 | $19.05 | $20.31 | 579,400 | — | — |
| 2005-10-27 | $18.88 | $20.12 | 1,031,000 | — | — |
| 2005-10-26 | $19.11 | $20.37 | 719,200 | — | — |
| 2005-10-25 | $19.12 | $20.38 | 895,200 | — | — |
| 2005-10-24 | $18.97 | $20.22 | 1,734,200 | — | — |
| 2005-10-21 | $18.88 | $20.13 | 2,068,000 | — | — |
| 2005-10-20 | $19.74 | $21.04 | 1,202,000 | — | — |
| 2005-10-19 | $19.58 | $20.87 | 2,462,000 | — | — |
| 2005-10-18 | $17.56 | $18.72 | 681,600 | — | — |
| 2005-10-17 | $17.79 | $18.97 | 419,000 | — | — |
| 2005-10-14 | $17.86 | $19.04 | 395,400 | — | — |
| 2005-10-13 | $17.91 | $19.09 | 611,000 | — | — |
| 2005-10-12 | $17.84 | $19.03 | 804,600 | — | — |
| 2005-10-11 | $17.88 | $19.06 | 584,400 | — | — |
| 2005-10-10 | $18.22 | $19.42 | 341,200 | — | — |
| 2005-10-07 | $18.23 | $19.43 | 521,800 | — | — |
| 2005-10-06 | $18.24 | $19.44 | 1,010,600 | — | — |
| 2005-10-05 | $18.20 | $19.40 | 678,000 | — | — |
| 2005-10-04 | $18.64 | $19.87 | 443,800 | — | — |
| 2005-10-03 | $18.83 | $20.08 | 506,400 | — | — |
| 2005-09-30 | $18.79 | $20.03 | 458,600 | — | — |
| 2005-09-29 | $18.69 | $19.93 | 769,200 | — | — |
| 2005-09-28 | $18.19 | $19.39 | 523,200 | — | — |
| 2005-09-27 | $18.17 | $19.37 | 610,200 | — | — |
| 2005-09-26 | $18.40 | $19.62 | 400,800 | — | — |
| 2005-09-23 | $18.19 | $19.39 | 522,600 | — | — |
| 2005-09-22 | $18.30 | $19.51 | 576,800 | — | — |
| 2005-09-21 | $18.10 | $19.30 | 510,800 | — | — |
| 2005-09-20 | $18.44 | $19.66 | 817,600 | — | — |
| 2005-09-19 | $18.65 | $19.88 | 645,000 | — | — |
| 2005-09-16 | $18.62 | $19.85 | 3,836,600 | — | — |
| 2005-09-15 | $18.50 | $19.73 | 481,400 | — | — |
| 2005-09-14 | $18.53 | $19.76 | 559,400 | — | — |
| 2005-09-13 | $18.60 | $19.83 | 481,600 | — | — |
| 2005-09-12 | $18.71 | $19.95 | 724,000 | — | — |
| 2005-09-09 | $18.43 | $19.65 | 901,000 | — | — |
| 2005-09-08 | $18.34 | $19.56 | 891,600 | — | — |
| 2005-09-07 | $18.49 | $19.71 | 575,200 | — | — |
| 2005-09-06 | $18.68 | $19.92 | 601,800 | — | — |
| 2005-09-02 | $18.26 | $19.47 | 396,600 | — | — |
| 2005-09-01 | $18.24 | $19.44 | 463,800 | — | — |
| 2005-08-31 | $18.08 | $19.28 | 492,600 | — | — |
| 2005-08-30 | $17.92 | $19.11 | 569,000 | — | — |
| 2005-08-29 | $18.24 | $19.45 | 508,000 | — | — |
| 2005-08-26 | $18.15 | $19.35 | 609,400 | — | — |
| 2005-08-25 | $18.42 | $19.64 | 608,400 | — | — |
| 2005-08-24 | $18.04 | $19.23 | 568,800 | — | — |
| 2005-08-23 | $18.27 | $19.48 | 602,600 | — | — |
| 2005-08-22 | $18.37 | $19.58 | 456,200 | — | — |
| 2005-08-19 | $18.20 | $19.40 | 213,000 | — | — |
| 2005-08-18 | $18.24 | $19.44 | 540,000 | — | — |
| 2005-08-17 | $18.45 | $19.67 | 403,000 | — | — |
| 2005-08-16 | $18.48 | $19.70 | 537,800 | — | — |
| 2005-08-15 | $18.88 | $20.12 | 836,400 | — | — |
| 2005-08-12 | $18.90 | $20.14 | 673,800 | — | — |
| 2005-08-11 | $19.26 | $20.54 | 477,800 | — | — |
| 2005-08-10 | $19.02 | $20.28 | 532,400 | — | — |
| 2005-08-09 | $18.93 | $20.18 | 454,800 | — | — |
| 2005-08-08 | $18.91 | $20.16 | 432,600 | — | — |
| 2005-08-05 | $18.92 | $20.17 | 560,600 | — | — |
| 2005-08-04 | $19.12 | $20.38 | 430,400 | — | — |
| 2005-08-03 | $19.50 | $20.78 | 378,800 | — | — |
| 2005-08-02 | $19.45 | $20.74 | 572,000 | — | — |
| 2005-08-01 | $19.39 | $20.67 | 515,800 | — | — |
| 2005-07-29 | $19.33 | $20.61 | 494,000 | — | — |
| 2005-07-28 | $19.42 | $20.70 | 536,600 | — | — |
| 2005-07-27 | $19.40 | $20.68 | 440,800 | — | — |
| 2005-07-26 | $19.15 | $20.41 | 616,600 | — | — |
| 2005-07-25 | $19.00 | $20.26 | 774,800 | — | — |
| 2005-07-22 | $19.50 | $20.79 | 833,000 | — | — |
| 2005-07-21 | $19.50 | $20.80 | 890,000 | — | — |
| 2005-07-20 | $20.26 | $21.61 | 736,600 | — | — |
| 2005-07-19 | $19.53 | $20.82 | 419,600 | — | — |
| 2005-07-18 | $19.55 | $20.84 | 470,000 | — | — |
| 2005-07-15 | $19.55 | $20.84 | 594,600 | — | — |
| 2005-07-14 | $19.34 | $20.62 | 486,200 | — | — |
| 2005-07-13 | $19.15 | $20.42 | 403,600 | — | — |
| 2005-07-12 | $19.59 | $20.89 | 362,800 | — | — |
| 2005-07-11 | $19.52 | $20.81 | 462,800 | — | — |
| 2005-07-08 | $19.06 | $20.32 | 323,000 | — | — |
| 2005-07-07 | $18.79 | $20.03 | 536,600 | — | — |
| 2005-07-06 | $18.92 | $20.18 | 357,000 | — | — |
| 2005-07-05 | $19.11 | $20.37 | 375,400 | — | — |
| 2005-07-01 | $19.04 | $20.30 | 600,800 | — | — |
| 2005-06-30 | $18.67 | $19.91 | 504,400 | — | — |
| 2005-06-29 | $18.83 | $20.07 | 509,600 | — | — |
| 2005-06-28 | $18.89 | $20.14 | 570,600 | — | — |
| 2005-06-27 | $18.64 | $19.87 | 786,200 | — | — |
| 2005-06-24 | $18.69 | $19.93 | 850,000 | — | — |
| 2005-06-23 | $18.88 | $20.13 | 607,800 | — | — |
| 2005-06-22 | $19.15 | $20.42 | 639,200 | — | — |
| 2005-06-21 | $19.13 | $20.39 | 615,000 | — | — |
| 2005-06-20 | $19.03 | $20.29 | 474,800 | — | — |
| 2005-06-17 | $19.19 | $20.46 | 1,424,000 | — | — |
| 2005-06-16 | $19.17 | $20.43 | 622,000 | — | — |
| 2005-06-15 | $18.73 | $19.96 | 574,600 | — | — |
| 2005-06-14 | $18.80 | $20.04 | 563,200 | — | — |
| 2005-06-13 | $18.49 | $19.71 | 590,200 | — | — |
| 2005-06-10 | $18.56 | $19.78 | 860,400 | — | — |
| 2005-06-09 | $18.57 | $19.80 | 711,400 | — | — |
| 2005-06-08 | $18.11 | $19.30 | 389,400 | — | — |
| 2005-06-07 | $18.21 | $19.41 | 583,200 | — | — |
| 2005-06-06 | $18.20 | $19.40 | 977,800 | — | — |
| 2005-06-03 | $17.83 | $18.95 | 732,400 | — | — |
| 2005-06-02 | $17.85 | $18.97 | 876,800 | — | — |
| 2005-06-01 | $17.84 | $18.96 | 1,094,600 | — | — |
| 2005-05-31 | $17.38 | $18.47 | 1,498,000 | — | — |
| 2005-05-27 | $17.24 | $18.32 | 425,200 | — | — |
| 2005-05-26 | $17.09 | $18.17 | 581,400 | — | — |
| 2005-05-25 | $16.91 | $17.97 | 599,400 | — | — |
| 2005-05-24 | $16.97 | $18.04 | 697,000 | — | — |
| 2005-05-23 | $17.00 | $18.06 | 579,200 | — | — |
| 2005-05-20 | $16.77 | $17.82 | 541,200 | — | — |
| 2005-05-19 | $16.63 | $17.68 | 808,800 | — | — |
| 2005-05-18 | $16.61 | $17.65 | 800,600 | — | — |
| 2005-05-17 | $16.44 | $17.47 | 815,000 | — | — |
| 2005-05-16 | $16.36 | $17.39 | 838,200 | — | — |
| 2005-05-13 | $16.17 | $17.19 | 925,400 | — | — |
| 2005-05-12 | $16.32 | $17.35 | 730,600 | — | — |
| 2005-05-11 | $16.42 | $17.45 | 807,400 | — | — |
| 2005-05-10 | $16.38 | $17.40 | 721,200 | — | — |
| 2005-05-09 | $16.46 | $17.49 | 1,031,000 | — | — |
| 2005-05-06 | $16.47 | $17.51 | 840,200 | — | — |
| 2005-05-05 | $16.52 | $17.56 | 853,800 | — | — |
| 2005-05-04 | $16.63 | $17.68 | 1,015,800 | — | — |
| 2005-05-03 | $16.39 | $17.42 | 799,600 | — | — |
| 2005-05-02 | $16.41 | $17.44 | 654,200 | — | — |
| 2005-04-29 | $16.41 | $17.44 | 746,000 | — | — |
| 2005-04-28 | $16.08 | $17.09 | 643,600 | — | — |
| 2005-04-27 | $16.38 | $17.40 | 729,600 | — | — |
| 2005-04-26 | $16.34 | $17.37 | 625,200 | — | — |
| 2005-04-25 | $16.76 | $17.81 | 366,600 | — | — |
| 2005-04-22 | $16.38 | $17.41 | 563,000 | — | — |
| 2005-04-21 | $16.96 | $18.02 | 659,200 | — | — |
| 2005-04-20 | $16.48 | $17.51 | 838,400 | — | — |
| 2005-04-19 | $16.86 | $17.91 | 453,600 | — | — |
| 2005-04-18 | $16.68 | $17.73 | 472,200 | — | — |
| 2005-04-15 | $16.56 | $17.60 | 584,000 | — | — |
| 2005-04-14 | $16.88 | $17.94 | 566,400 | — | — |
| 2005-04-13 | $17.18 | $18.27 | 429,200 | — | — |
| 2005-04-12 | $17.46 | $18.55 | 896,600 | — | — |
| 2005-04-11 | $17.58 | $18.69 | 768,800 | — | — |
| 2005-04-08 | $17.92 | $19.05 | 590,800 | — | — |
| 2005-04-07 | $17.99 | $19.12 | 515,200 | — | — |
| 2005-04-06 | $17.92 | $19.05 | 321,200 | — | — |
| 2005-04-05 | $17.91 | $19.04 | 445,200 | — | — |
| 2005-04-04 | $18.01 | $19.15 | 649,200 | — | — |
| 2005-04-01 | $17.83 | $18.96 | 751,600 | — | — |
| 2005-03-31 | $18.08 | $19.22 | 803,400 | — | — |
| 2005-03-30 | $18.06 | $19.19 | 806,600 | — | — |
| 2005-03-29 | $17.92 | $19.05 | 867,800 | — | — |
| 2005-03-28 | $17.93 | $19.06 | 588,600 | — | — |
| 2005-03-24 | $17.99 | $19.12 | 479,800 | — | — |
| 2005-03-23 | $18.08 | $19.21 | 635,600 | — | — |
| 2005-03-22 | $18.39 | $19.55 | 624,000 | — | — |
| 2005-03-21 | $18.66 | $19.83 | 787,200 | — | — |
| 2005-03-18 | $18.56 | $19.73 | 2,210,000 | — | — |
| 2005-03-17 | $18.49 | $19.65 | 530,200 | — | — |
| 2005-03-16 | $18.50 | $19.66 | 747,000 | — | — |
| 2005-03-15 | $18.54 | $19.70 | 1,082,000 | — | — |
| 2005-03-14 | $18.67 | $19.85 | 887,400 | — | — |
| 2005-03-11 | $18.25 | $19.39 | 525,200 | — | — |
| 2005-03-10 | $18.33 | $19.48 | 447,800 | — | — |
| 2005-03-09 | $18.37 | $19.52 | 435,800 | — | — |
| 2005-03-08 | $18.54 | $19.71 | 737,800 | — | — |
| 2005-03-07 | $18.75 | $19.92 | 707,000 | — | — |
| 2005-03-04 | $18.74 | $19.92 | 348,800 | — | — |
| 2005-03-03 | $18.52 | $19.68 | 512,400 | — | — |
| 2005-03-02 | $18.83 | $20.02 | 619,000 | — | — |
| 2005-03-01 | $18.90 | $20.08 | 885,200 | — | — |
| 2005-02-28 | $18.48 | $19.64 | 618,000 | — | — |
| 2005-02-25 | $18.46 | $19.62 | 633,800 | — | — |
| 2005-02-24 | $18.25 | $19.39 | 663,800 | — | — |
| 2005-02-23 | $17.91 | $19.04 | 747,000 | — | — |
| 2005-02-22 | $17.93 | $19.06 | 565,400 | — | — |
| 2005-02-18 | $18.30 | $19.45 | 501,600 | — | — |
| 2005-02-17 | $18.34 | $19.49 | 491,400 | — | — |
| 2005-02-16 | $18.59 | $19.76 | 590,600 | — | — |
| 2005-02-15 | $18.67 | $19.84 | 1,055,400 | — | — |
| 2005-02-14 | $18.35 | $19.50 | 979,400 | — | — |
| 2005-02-11 | $18.22 | $19.36 | 1,798,200 | — | — |
| 2005-02-10 | $18.02 | $19.15 | 1,245,000 | — | — |
| 2005-02-09 | $18.08 | $19.22 | 968,800 | — | — |
| 2005-02-08 | $18.50 | $19.66 | 1,234,600 | — | — |
| 2005-02-07 | $18.58 | $19.74 | 1,478,200 | — | — |
| 2005-02-04 | $18.63 | $19.80 | 1,261,400 | — | — |
| 2005-02-03 | $18.13 | $19.26 | 1,009,200 | — | — |
| 2005-02-02 | $18.83 | $20.02 | 756,400 | — | — |
| 2005-02-01 | $18.76 | $19.94 | 754,600 | — | — |
| 2005-01-31 | $18.68 | $19.85 | 1,443,000 | — | — |
| 2005-01-28 | $18.20 | $19.34 | 974,200 | — | — |
| 2005-01-27 | $18.37 | $19.52 | 950,800 | — | — |
| 2005-01-26 | $18.50 | $19.66 | 811,000 | — | — |
| 2005-01-25 | $18.53 | $19.69 | 658,600 | — | — |
| 2005-01-24 | $18.50 | $19.66 | 1,144,600 | — | — |
| 2005-01-21 | $19.01 | $20.21 | 701,000 | — | — |
| 2005-01-20 | $19.07 | $20.27 | 530,800 | — | — |
| 2005-01-19 | $19.19 | $20.40 | 767,800 | — | — |
| 2005-01-18 | $19.63 | $20.86 | 1,094,400 | — | — |
| 2005-01-14 | $19.29 | $20.50 | 1,215,400 | — | — |
| 2005-01-13 | $18.81 | $19.99 | 846,000 | — | — |
| 2005-01-12 | $19.16 | $20.36 | 1,768,200 | — | — |
| 2005-01-11 | $18.94 | $20.13 | 987,200 | — | — |
| 2005-01-10 | $19.34 | $20.56 | 667,000 | — | — |
| 2005-01-07 | $19.50 | $20.72 | 805,000 | — | — |
| 2005-01-06 | $19.39 | $20.60 | 1,669,000 | — | — |
| 2005-01-05 | $19.97 | $21.22 | 761,400 | — | — |
| 2005-01-04 | $20.17 | $21.43 | 876,200 | — | — |
| 2005-01-03 | $20.42 | $21.71 | 1,118,000 | — | — |