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 | $18.26 | $18.26 | 558,400 | — | — |
| 2005-12-29 | $18.45 | $18.45 | 629,500 | — | — |
| 2005-12-28 | $18.52 | $18.52 | 427,300 | — | — |
| 2005-12-27 | $18.50 | $18.50 | 439,400 | — | — |
| 2005-12-23 | $18.93 | $18.93 | 715,200 | — | — |
| 2005-12-22 | $18.92 | $18.92 | 719,500 | — | — |
| 2005-12-21 | $18.61 | $18.61 | 757,000 | — | — |
| 2005-12-20 | $18.69 | $18.69 | 1,451,800 | — | — |
| 2005-12-19 | $18.45 | $18.45 | 731,600 | — | — |
| 2005-12-16 | $18.84 | $18.84 | 1,470,800 | — | — |
| 2005-12-15 | $19.01 | $19.01 | 917,300 | — | — |
| 2005-12-14 | $19.33 | $19.33 | 890,600 | — | — |
| 2005-12-13 | $19.83 | $19.83 | 773,400 | — | — |
| 2005-12-12 | $19.85 | $19.85 | 711,600 | — | — |
| 2005-12-09 | $19.93 | $19.93 | 812,800 | — | — |
| 2005-12-08 | $19.43 | $19.43 | 1,338,000 | — | — |
| 2005-12-07 | $19.90 | $19.90 | 1,265,300 | — | — |
| 2005-12-06 | $20.27 | $20.27 | 957,800 | — | — |
| 2005-12-05 | $20.34 | $20.34 | 1,387,000 | — | — |
| 2005-12-02 | $20.87 | $20.87 | 2,085,700 | — | — |
| 2005-12-01 | $21.00 | $21.00 | 2,729,000 | — | — |
| 2005-11-30 | $19.91 | $19.91 | 7,785,000 | — | — |
| 2005-11-29 | $16.70 | $16.70 | 1,154,100 | — | — |
| 2005-11-28 | $16.94 | $16.94 | 889,500 | — | — |
| 2005-11-25 | $17.30 | $17.30 | 225,100 | — | — |
| 2005-11-23 | $17.29 | $17.29 | 486,700 | — | — |
| 2005-11-22 | $17.08 | $17.08 | 668,500 | — | — |
| 2005-11-21 | $16.92 | $16.92 | 527,400 | — | — |
| 2005-11-18 | $16.89 | $16.89 | 531,000 | — | — |
| 2005-11-17 | $16.48 | $16.48 | 572,700 | — | — |
| 2005-11-16 | $16.02 | $16.02 | 427,200 | — | — |
| 2005-11-15 | $16.29 | $16.29 | 615,200 | — | — |
| 2005-11-14 | $16.38 | $16.38 | 454,400 | — | — |
| 2005-11-11 | $16.28 | $16.28 | 1,004,700 | — | — |
| 2005-11-10 | $16.40 | $16.40 | 608,100 | — | — |
| 2005-11-09 | $16.29 | $16.29 | 785,700 | — | — |
| 2005-11-08 | $16.14 | $16.14 | 677,100 | — | — |
| 2005-11-07 | $16.37 | $16.37 | 845,300 | — | — |
| 2005-11-04 | $16.29 | $16.29 | 1,019,300 | — | — |
| 2005-11-03 | $16.21 | $16.21 | 2,080,000 | — | — |
| 2005-11-02 | $15.50 | $15.50 | 1,047,900 | — | — |
| 2005-11-01 | $14.93 | $14.93 | 1,541,700 | — | — |
| 2005-10-31 | $15.08 | $15.08 | 985,500 | — | — |
| 2005-10-28 | $14.69 | $14.69 | 1,644,000 | — | — |
| 2005-10-27 | $14.57 | $14.57 | 631,900 | — | — |
| 2005-10-26 | $14.85 | $14.85 | 826,100 | — | — |
| 2005-10-25 | $14.84 | $14.84 | 842,100 | — | — |
| 2005-10-24 | $15.29 | $15.29 | 652,600 | — | — |
| 2005-10-21 | $15.03 | $15.03 | 888,300 | — | — |
| 2005-10-20 | $15.03 | $15.03 | 764,400 | — | — |
| 2005-10-19 | $14.97 | $14.97 | 1,240,000 | — | — |
| 2005-10-18 | $14.91 | $14.91 | 879,100 | — | — |
| 2005-10-17 | $15.14 | $15.14 | 650,900 | — | — |
| 2005-10-14 | $15.24 | $15.24 | 1,230,900 | — | — |
| 2005-10-13 | $15.28 | $15.28 | 1,171,400 | — | — |
| 2005-10-12 | $15.12 | $15.12 | 1,548,400 | — | — |
| 2005-10-11 | $15.15 | $15.15 | 1,433,900 | — | — |
| 2005-10-10 | $15.55 | $15.55 | 2,574,900 | — | — |
| 2005-10-07 | $15.65 | $15.65 | 779,500 | — | — |
| 2005-10-06 | $15.67 | $15.67 | 951,900 | — | — |
| 2005-10-05 | $16.00 | $16.00 | 997,700 | — | — |
| 2005-10-04 | $16.41 | $16.41 | 1,060,400 | — | — |
| 2005-10-03 | $16.59 | $16.59 | 1,312,600 | — | — |
| 2005-09-30 | $16.47 | $16.47 | 1,287,000 | — | — |
| 2005-09-29 | $16.07 | $16.07 | 2,738,500 | — | — |
| 2005-09-28 | $15.54 | $15.54 | 1,732,800 | — | — |
| 2005-09-27 | $15.55 | $15.55 | 974,000 | — | — |
| 2005-09-26 | $15.83 | $15.83 | 1,029,700 | — | — |
| 2005-09-23 | $16.06 | $16.06 | 3,126,900 | — | — |
| 2005-09-22 | $15.59 | $15.59 | 1,908,300 | — | — |
| 2005-09-21 | $15.43 | $15.43 | 889,500 | — | — |
| 2005-09-20 | $15.71 | $15.71 | 1,954,900 | — | — |
| 2005-09-19 | $15.32 | $15.32 | 365,900 | — | — |
| 2005-09-16 | $15.46 | $15.46 | 1,234,800 | — | — |
| 2005-09-15 | $15.71 | $15.71 | 526,800 | — | — |
| 2005-09-14 | $15.85 | $15.85 | 742,500 | — | — |
| 2005-09-13 | $16.06 | $16.06 | 861,300 | — | — |
| 2005-09-12 | $16.20 | $16.20 | 1,056,700 | — | — |
| 2005-09-09 | $16.35 | $16.35 | 1,130,300 | — | — |
| 2005-09-08 | $16.46 | $16.46 | 750,200 | — | — |
| 2005-09-07 | $16.40 | $16.40 | 533,600 | — | — |
| 2005-09-06 | $16.50 | $16.50 | 954,400 | — | — |
| 2005-09-02 | $16.50 | $16.50 | 990,700 | — | — |
| 2005-09-01 | $16.34 | $16.34 | 1,247,200 | — | — |
| 2005-08-31 | $16.35 | $16.35 | 2,774,900 | — | — |
| 2005-08-30 | $17.00 | $17.00 | 1,834,700 | — | — |
| 2005-08-29 | $17.27 | $17.27 | 1,649,100 | — | — |
| 2005-08-26 | $16.42 | $16.42 | 757,500 | — | — |
| 2005-08-25 | $16.76 | $16.76 | 627,000 | — | — |
| 2005-08-24 | $16.65 | $16.65 | 1,939,000 | — | — |
| 2005-08-23 | $17.24 | $17.24 | 1,138,800 | — | — |
| 2005-08-22 | $17.62 | $17.62 | 1,261,600 | — | — |
| 2005-08-19 | $16.89 | $16.89 | 2,061,600 | — | — |
| 2005-08-18 | $16.86 | $16.86 | 845,700 | — | — |
| 2005-08-17 | $16.63 | $16.63 | 1,819,100 | — | — |
| 2005-08-16 | $17.07 | $17.07 | 583,100 | — | — |
| 2005-08-15 | $17.30 | $17.30 | 503,800 | — | — |
| 2005-08-12 | $17.18 | $17.18 | 606,900 | — | — |
| 2005-08-11 | $17.34 | $17.34 | 938,600 | — | — |
| 2005-08-10 | $17.51 | $17.51 | 1,467,100 | — | — |
| 2005-08-09 | $17.87 | $17.87 | 462,900 | — | — |
| 2005-08-08 | $17.90 | $17.90 | 759,000 | — | — |
| 2005-08-05 | $18.15 | $18.15 | 499,600 | — | — |
| 2005-08-04 | $18.34 | $18.34 | 846,500 | — | — |
| 2005-08-03 | $18.87 | $18.87 | 1,375,500 | — | — |
| 2005-08-02 | $19.40 | $19.40 | 1,779,500 | — | — |
| 2005-08-01 | $18.30 | $18.30 | 546,300 | — | — |
| 2005-07-29 | $18.36 | $18.36 | 383,600 | — | — |
| 2005-07-28 | $18.51 | $18.51 | 555,800 | — | — |
| 2005-07-27 | $18.35 | $18.35 | 723,100 | — | — |
| 2005-07-26 | $18.55 | $18.55 | 1,114,200 | — | — |
| 2005-07-25 | $18.30 | $18.30 | 732,700 | — | — |
| 2005-07-22 | $18.24 | $18.24 | 499,300 | — | — |
| 2005-07-21 | $18.03 | $18.03 | 823,700 | — | — |
| 2005-07-20 | $18.33 | $18.33 | 762,600 | — | — |
| 2005-07-19 | $18.19 | $18.19 | 1,034,400 | — | — |
| 2005-07-18 | $17.46 | $17.46 | 541,000 | — | — |
| 2005-07-15 | $17.62 | $17.62 | 606,900 | — | — |
| 2005-07-14 | $17.69 | $17.69 | 1,127,400 | — | — |
| 2005-07-13 | $17.59 | $17.59 | 540,500 | — | — |
| 2005-07-12 | $17.65 | $17.65 | 734,700 | — | — |
| 2005-07-11 | $17.85 | $17.85 | 711,800 | — | — |
| 2005-07-08 | $17.46 | $17.46 | 891,900 | — | — |
| 2005-07-07 | $16.99 | $16.99 | 754,500 | — | — |
| 2005-07-06 | $17.07 | $17.07 | 773,400 | — | — |
| 2005-07-05 | $16.71 | $16.71 | 631,000 | — | — |
| 2005-07-01 | $16.55 | $16.55 | 642,000 | — | — |
| 2005-06-30 | $16.65 | $16.65 | 712,500 | — | — |
| 2005-06-29 | $16.86 | $16.86 | 918,900 | — | — |
| 2005-06-28 | $17.05 | $17.05 | 1,484,400 | — | — |
| 2005-06-27 | $17.25 | $17.25 | 842,600 | — | — |
| 2005-06-24 | $17.47 | $17.47 | 2,921,700 | — | — |
| 2005-06-23 | $17.95 | $17.95 | 933,100 | — | — |
| 2005-06-22 | $18.21 | $18.21 | 428,900 | — | — |
| 2005-06-21 | $18.08 | $18.08 | 446,500 | — | — |
| 2005-06-20 | $17.91 | $17.91 | 508,500 | — | — |
| 2005-06-17 | $17.83 | $17.83 | 1,214,300 | — | — |
| 2005-06-16 | $17.62 | $17.62 | 858,700 | — | — |
| 2005-06-15 | $17.60 | $17.60 | 506,400 | — | — |
| 2005-06-14 | $17.59 | $17.59 | 594,200 | — | — |
| 2005-06-13 | $17.86 | $17.86 | 777,400 | — | — |
| 2005-06-10 | $17.89 | $17.89 | 1,346,700 | — | — |
| 2005-06-09 | $17.99 | $17.99 | 1,582,500 | — | — |
| 2005-06-08 | $17.86 | $17.86 | 627,500 | — | — |
| 2005-06-07 | $17.83 | $17.83 | 706,200 | — | — |
| 2005-06-06 | $18.18 | $18.18 | 564,400 | — | — |
| 2005-06-03 | $18.13 | $18.13 | 734,500 | — | — |
| 2005-06-02 | $18.41 | $18.41 | 982,500 | — | — |
| 2005-06-01 | $18.14 | $18.14 | 1,986,000 | — | — |
| 2005-05-31 | $18.24 | $18.24 | 1,269,000 | — | — |
| 2005-05-27 | $18.33 | $18.33 | 409,600 | — | — |
| 2005-05-26 | $18.71 | $18.71 | 586,700 | — | — |
| 2005-05-25 | $18.24 | $18.24 | 771,200 | — | — |
| 2005-05-24 | $18.64 | $18.64 | 750,500 | — | — |
| 2005-05-23 | $18.65 | $18.65 | 517,200 | — | — |
| 2005-05-20 | $18.66 | $18.66 | 1,128,600 | — | — |
| 2005-05-19 | $18.61 | $18.61 | 848,300 | — | — |
| 2005-05-18 | $18.65 | $18.65 | 595,200 | — | — |
| 2005-05-17 | $18.32 | $18.32 | 410,900 | — | — |
| 2005-05-16 | $18.30 | $18.30 | 573,500 | — | — |
| 2005-05-13 | $18.13 | $18.13 | 817,400 | — | — |
| 2005-05-12 | $17.44 | $17.44 | 747,300 | — | — |
| 2005-05-11 | $17.08 | $17.08 | 359,500 | — | — |
| 2005-05-10 | $17.17 | $17.17 | 323,700 | — | — |
| 2005-05-09 | $17.42 | $17.42 | 221,500 | — | — |
| 2005-05-06 | $17.47 | $17.47 | 348,600 | — | — |
| 2005-05-05 | $17.28 | $17.28 | 407,500 | — | — |
| 2005-05-04 | $17.26 | $17.26 | 451,300 | — | — |
| 2005-05-03 | $16.95 | $16.95 | 584,700 | — | — |
| 2005-05-02 | $16.81 | $16.81 | 470,400 | — | — |
| 2005-04-29 | $16.89 | $16.89 | 881,700 | — | — |
| 2005-04-28 | $16.40 | $16.40 | 580,100 | — | — |
| 2005-04-27 | $16.73 | $16.73 | 671,500 | — | — |
| 2005-04-26 | $16.53 | $16.53 | 543,300 | — | — |
| 2005-04-25 | $16.90 | $16.90 | 570,200 | — | — |
| 2005-04-22 | $16.76 | $16.76 | 798,900 | — | — |
| 2005-04-21 | $16.95 | $16.95 | 657,800 | — | — |
| 2005-04-20 | $16.45 | $16.45 | 870,700 | — | — |
| 2005-04-19 | $16.53 | $16.53 | 940,100 | — | — |
| 2005-04-18 | $16.50 | $16.50 | 801,200 | — | — |
| 2005-04-15 | $16.41 | $16.41 | 1,063,300 | — | — |
| 2005-04-14 | $16.64 | $16.64 | 1,037,600 | — | — |
| 2005-04-13 | $17.23 | $17.23 | 685,500 | — | — |
| 2005-04-12 | $17.53 | $17.53 | 424,800 | — | — |
| 2005-04-11 | $17.46 | $17.46 | 571,600 | — | — |
| 2005-04-08 | $17.90 | $17.90 | 434,300 | — | — |
| 2005-04-07 | $18.05 | $18.05 | 473,100 | — | — |
| 2005-04-06 | $17.65 | $17.65 | 566,900 | — | — |
| 2005-04-05 | $17.72 | $17.72 | 576,700 | — | — |
| 2005-04-04 | $17.81 | $17.81 | 793,300 | — | — |
| 2005-04-01 | $17.68 | $17.68 | 731,200 | — | — |
| 2005-03-31 | $17.87 | $17.87 | 667,400 | — | — |
| 2005-03-30 | $18.01 | $18.01 | 354,400 | — | — |
| 2005-03-29 | $17.58 | $17.58 | 645,800 | — | — |
| 2005-03-28 | $18.06 | $18.06 | 716,800 | — | — |
| 2005-03-24 | $18.08 | $18.08 | 588,800 | — | — |
| 2005-03-23 | $18.13 | $18.13 | 1,274,500 | — | — |
| 2005-03-22 | $17.71 | $17.71 | 801,800 | — | — |
| 2005-03-21 | $17.95 | $17.95 | 966,400 | — | — |
| 2005-03-18 | $17.59 | $17.59 | 1,220,900 | — | — |
| 2005-03-17 | $18.15 | $18.15 | 620,600 | — | — |
| 2005-03-16 | $18.11 | $18.11 | 734,800 | — | — |
| 2005-03-15 | $18.46 | $18.46 | 862,800 | — | — |
| 2005-03-14 | $18.45 | $18.45 | 796,100 | — | — |
| 2005-03-11 | $18.44 | $18.44 | 1,785,700 | — | — |
| 2005-03-10 | $19.00 | $19.00 | 864,100 | — | — |
| 2005-03-09 | $18.92 | $18.92 | 1,232,800 | — | — |
| 2005-03-08 | $19.04 | $19.04 | 2,457,500 | — | — |
| 2005-03-07 | $19.05 | $19.05 | 1,168,600 | — | — |
| 2005-03-04 | $18.79 | $18.79 | 1,008,100 | — | — |
| 2005-03-03 | $18.88 | $18.88 | 1,868,800 | — | — |
| 2005-03-02 | $18.91 | $18.91 | 3,489,600 | — | — |
| 2005-03-01 | $20.14 | $20.14 | 1,420,400 | — | — |
| 2005-02-28 | $19.56 | $19.56 | 1,114,500 | — | — |
| 2005-02-25 | $19.95 | $19.95 | 1,181,000 | — | — |
| 2005-02-24 | $19.45 | $19.45 | 903,700 | — | — |
| 2005-02-23 | $19.00 | $19.00 | 872,100 | — | — |
| 2005-02-22 | $19.17 | $19.17 | 2,365,700 | — | — |
| 2005-02-18 | $18.65 | $18.65 | 1,273,400 | — | — |
| 2005-02-17 | $18.93 | $18.93 | 879,100 | — | — |
| 2005-02-16 | $19.46 | $19.46 | 1,071,900 | — | — |
| 2005-02-15 | $19.82 | $19.82 | 929,700 | — | — |
| 2005-02-14 | $19.90 | $19.90 | 1,539,300 | — | — |
| 2005-02-11 | $20.56 | $20.56 | 1,373,700 | — | — |
| 2005-02-10 | $19.57 | $19.57 | 1,261,300 | — | — |
| 2005-02-09 | $19.57 | $19.57 | 840,100 | — | — |
| 2005-02-08 | $20.08 | $20.08 | 1,283,300 | — | — |
| 2005-02-07 | $19.60 | $19.60 | 946,100 | — | — |
| 2005-02-04 | $19.50 | $19.50 | 1,185,200 | — | — |
| 2005-02-03 | $18.30 | $18.30 | 579,400 | — | — |
| 2005-02-02 | $18.57 | $18.57 | 393,900 | — | — |
| 2005-02-01 | $18.60 | $18.60 | 514,700 | — | — |
| 2005-01-31 | $18.38 | $18.38 | 551,200 | — | — |
| 2005-01-28 | $17.99 | $17.99 | 665,200 | — | — |
| 2005-01-27 | $18.21 | $18.21 | 581,800 | — | — |
| 2005-01-26 | $18.20 | $18.20 | 812,300 | — | — |
| 2005-01-25 | $17.65 | $17.65 | 868,600 | — | — |
| 2005-01-24 | $17.61 | $17.61 | 757,700 | — | — |
| 2005-01-21 | $18.00 | $18.00 | 1,306,900 | — | — |
| 2005-01-20 | $18.27 | $18.27 | 704,100 | — | — |
| 2005-01-19 | $18.47 | $18.47 | 480,500 | — | — |
| 2005-01-18 | $18.92 | $18.92 | 883,200 | — | — |
| 2005-01-14 | $18.90 | $18.90 | 1,373,900 | — | — |
| 2005-01-13 | $18.87 | $18.87 | 637,500 | — | — |
| 2005-01-12 | $19.25 | $19.25 | 739,800 | — | — |
| 2005-01-11 | $19.12 | $19.12 | 986,000 | — | — |
| 2005-01-10 | $19.40 | $19.40 | 973,900 | — | — |
| 2005-01-07 | $19.66 | $19.66 | 1,133,400 | — | — |
| 2005-01-06 | $19.72 | $19.72 | 1,086,500 | — | — |
| 2005-01-05 | $19.78 | $19.78 | 1,638,100 | — | — |
| 2005-01-04 | $20.52 | $20.52 | 1,617,600 | — | — |
| 2005-01-03 | $21.40 | $21.40 | 937,000 | — | — |