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 | $17.90 | $30.09 | 246,000 | — | — |
| 2005-12-29 | $17.88 | $30.06 | 122,800 | — | — |
| 2005-12-28 | $17.97 | $30.21 | 121,000 | — | — |
| 2005-12-27 | $17.91 | $30.11 | 193,600 | — | — |
| 2005-12-23 | $18.00 | $30.26 | 133,000 | — | — |
| 2005-12-22 | $17.93 | $30.14 | 286,400 | — | — |
| 2005-12-21 | $17.62 | $29.62 | 222,700 | — | — |
| 2005-12-20 | $17.46 | $29.35 | 221,500 | — | — |
| 2005-12-19 | $17.50 | $29.42 | 191,100 | — | — |
| 2005-12-16 | $17.94 | $30.16 | 545,300 | — | — |
| 2005-12-15 | $17.81 | $29.94 | 263,500 | — | — |
| 2005-12-14 | $17.99 | $30.24 | 195,900 | — | — |
| 2005-12-13 | $18.00 | $30.26 | 196,300 | — | — |
| 2005-12-12 | $18.09 | $30.41 | 144,300 | — | — |
| 2005-12-09 | $18.10 | $30.43 | 147,300 | — | — |
| 2005-12-08 | $17.97 | $30.21 | 138,000 | — | — |
| 2005-12-07 | $18.13 | $30.48 | 137,400 | — | — |
| 2005-12-06 | $18.14 | $30.50 | 153,900 | — | — |
| 2005-12-05 | $18.15 | $30.51 | 217,000 | — | — |
| 2005-12-02 | $18.41 | $30.95 | 160,800 | — | — |
| 2005-12-01 | $18.57 | $31.22 | 240,100 | — | — |
| 2005-11-30 | $18.17 | $30.55 | 182,500 | — | — |
| 2005-11-29 | $18.29 | $30.75 | 111,300 | — | — |
| 2005-11-28 | $18.16 | $30.53 | 204,600 | — | — |
| 2005-11-25 | $18.32 | $30.80 | 36,200 | — | — |
| 2005-11-23 | $18.32 | $30.80 | 107,700 | — | — |
| 2005-11-22 | $17.97 | $30.21 | 240,200 | — | — |
| 2005-11-21 | $18.24 | $30.66 | 129,300 | — | — |
| 2005-11-18 | $17.74 | $29.82 | 226,200 | — | — |
| 2005-11-17 | $17.84 | $29.99 | 172,900 | — | — |
| 2005-11-16 | $17.74 | $29.82 | 135,300 | — | — |
| 2005-11-15 | $17.87 | $30.04 | 139,900 | — | — |
| 2005-11-14 | $17.99 | $30.24 | 116,800 | — | — |
| 2005-11-11 | $18.01 | $30.28 | 130,100 | — | — |
| 2005-11-10 | $17.95 | $30.18 | 279,500 | — | — |
| 2005-11-09 | $17.92 | $30.13 | 141,200 | — | — |
| 2005-11-08 | $17.71 | $29.77 | 211,900 | — | — |
| 2005-11-07 | $17.96 | $30.19 | 174,600 | — | — |
| 2005-11-04 | $17.81 | $29.94 | 141,200 | — | — |
| 2005-11-03 | $17.83 | $29.72 | 225,300 | — | — |
| 2005-11-02 | $18.00 | $30.01 | 175,800 | — | — |
| 2005-11-01 | $17.63 | $29.39 | 183,600 | — | — |
| 2005-10-31 | $17.69 | $29.49 | 268,300 | — | — |
| 2005-10-28 | $17.14 | $28.57 | 475,000 | — | — |
| 2005-10-27 | $16.84 | $28.07 | 331,500 | — | — |
| 2005-10-26 | $17.31 | $28.86 | 230,400 | — | — |
| 2005-10-25 | $17.59 | $29.32 | 321,000 | — | — |
| 2005-10-24 | $17.95 | $29.92 | 252,400 | — | — |
| 2005-10-21 | $17.90 | $29.84 | 403,900 | — | — |
| 2005-10-20 | $17.21 | $28.69 | 481,400 | — | — |
| 2005-10-19 | $17.91 | $29.86 | 456,500 | — | — |
| 2005-10-18 | $17.75 | $29.59 | 419,600 | — | — |
| 2005-10-17 | $17.92 | $29.87 | 1,114,600 | — | — |
| 2005-10-14 | $19.26 | $32.11 | 242,700 | — | — |
| 2005-10-13 | $18.88 | $31.47 | 193,300 | — | — |
| 2005-10-12 | $18.69 | $31.16 | 216,900 | — | — |
| 2005-10-11 | $18.63 | $31.06 | 164,100 | — | — |
| 2005-10-10 | $18.76 | $31.27 | 133,200 | — | — |
| 2005-10-07 | $18.73 | $31.22 | 273,700 | — | — |
| 2005-10-06 | $18.69 | $31.16 | 488,000 | — | — |
| 2005-10-05 | $18.66 | $31.11 | 306,700 | — | — |
| 2005-10-04 | $18.97 | $31.62 | 153,900 | — | — |
| 2005-10-03 | $19.03 | $31.72 | 165,200 | — | — |
| 2005-09-30 | $18.95 | $31.59 | 159,200 | — | — |
| 2005-09-29 | $18.93 | $31.56 | 325,500 | — | — |
| 2005-09-28 | $18.62 | $31.04 | 204,400 | — | — |
| 2005-09-27 | $18.54 | $30.91 | 267,100 | — | — |
| 2005-09-26 | $18.37 | $30.62 | 222,500 | — | — |
| 2005-09-23 | $18.17 | $30.29 | 215,900 | — | — |
| 2005-09-22 | $18.18 | $30.31 | 192,300 | — | — |
| 2005-09-21 | $18.18 | $30.31 | 382,100 | — | — |
| 2005-09-20 | $18.76 | $31.27 | 140,000 | — | — |
| 2005-09-19 | $19.02 | $31.71 | 210,900 | — | — |
| 2005-09-16 | $19.12 | $31.87 | 416,500 | — | — |
| 2005-09-15 | $18.97 | $31.62 | 290,700 | — | — |
| 2005-09-14 | $18.94 | $31.57 | 277,200 | — | — |
| 2005-09-13 | $18.92 | $31.54 | 333,000 | — | — |
| 2005-09-12 | $19.03 | $31.72 | 122,700 | — | — |
| 2005-09-09 | $19.06 | $31.77 | 114,000 | — | — |
| 2005-09-08 | $18.83 | $31.39 | 140,900 | — | — |
| 2005-09-07 | $19.05 | $31.76 | 771,000 | — | — |
| 2005-09-06 | $18.83 | $31.39 | 279,300 | — | — |
| 2005-09-02 | $18.66 | $31.11 | 85,000 | — | — |
| 2005-09-01 | $18.75 | $31.26 | 176,700 | — | — |
| 2005-08-31 | $18.77 | $31.29 | 357,200 | — | — |
| 2005-08-30 | $18.54 | $30.91 | 171,800 | — | — |
| 2005-08-29 | $18.44 | $30.74 | 155,100 | — | — |
| 2005-08-26 | $18.24 | $30.41 | 170,000 | — | — |
| 2005-08-25 | $18.40 | $30.67 | 123,500 | — | — |
| 2005-08-24 | $18.31 | $30.52 | 151,100 | — | — |
| 2005-08-23 | $18.22 | $30.37 | 155,100 | — | — |
| 2005-08-22 | $18.28 | $30.47 | 296,900 | — | — |
| 2005-08-19 | $18.23 | $30.39 | 53,200 | — | — |
| 2005-08-18 | $18.35 | $30.59 | 226,900 | — | — |
| 2005-08-17 | $18.35 | $30.59 | 161,700 | — | — |
| 2005-08-16 | $18.28 | $30.47 | 218,100 | — | — |
| 2005-08-15 | $18.66 | $31.11 | 205,500 | — | — |
| 2005-08-12 | $18.68 | $31.14 | 213,300 | — | — |
| 2005-08-11 | $18.86 | $31.44 | 143,300 | — | — |
| 2005-08-10 | $18.53 | $30.89 | 221,800 | — | — |
| 2005-08-09 | $18.74 | $31.24 | 228,800 | — | — |
| 2005-08-08 | $18.36 | $30.61 | 213,300 | — | — |
| 2005-08-05 | $18.25 | $30.42 | 240,500 | — | — |
| 2005-08-04 | $18.45 | $30.51 | 217,400 | — | — |
| 2005-08-03 | $18.90 | $31.25 | 278,500 | — | — |
| 2005-08-02 | $18.94 | $31.32 | 213,000 | — | — |
| 2005-08-01 | $18.90 | $31.25 | 201,900 | — | — |
| 2005-07-29 | $19.01 | $31.43 | 160,000 | — | — |
| 2005-07-28 | $19.10 | $31.58 | 184,500 | — | — |
| 2005-07-27 | $19.17 | $31.70 | 149,600 | — | — |
| 2005-07-26 | $19.10 | $31.58 | 282,800 | — | — |
| 2005-07-25 | $19.00 | $31.42 | 359,400 | — | — |
| 2005-07-22 | $18.86 | $31.18 | 515,100 | — | — |
| 2005-07-21 | $18.81 | $31.10 | 302,400 | — | — |
| 2005-07-20 | $18.94 | $31.32 | 382,400 | — | — |
| 2005-07-19 | $19.21 | $31.76 | 453,600 | — | — |
| 2005-07-18 | $19.87 | $32.85 | 1,199,400 | — | — |
| 2005-07-15 | $21.58 | $35.68 | 185,500 | — | — |
| 2005-07-14 | $21.72 | $35.91 | 157,800 | — | — |
| 2005-07-13 | $21.67 | $35.83 | 146,800 | — | — |
| 2005-07-12 | $21.83 | $36.09 | 154,300 | — | — |
| 2005-07-11 | $21.90 | $36.21 | 198,000 | — | — |
| 2005-07-08 | $21.67 | $35.83 | 168,100 | — | — |
| 2005-07-07 | $21.19 | $35.04 | 140,500 | — | — |
| 2005-07-06 | $21.10 | $34.89 | 181,400 | — | — |
| 2005-07-05 | $21.11 | $34.90 | 132,300 | — | — |
| 2005-07-01 | $21.03 | $34.77 | 108,300 | — | — |
| 2005-06-30 | $20.61 | $34.08 | 184,700 | — | — |
| 2005-06-29 | $21.00 | $34.72 | 95,300 | — | — |
| 2005-06-28 | $21.08 | $34.85 | 111,600 | — | — |
| 2005-06-27 | $20.53 | $33.94 | 134,500 | — | — |
| 2005-06-24 | $20.55 | $33.98 | 169,000 | — | — |
| 2005-06-23 | $20.58 | $34.03 | 174,200 | — | — |
| 2005-06-22 | $21.50 | $35.55 | 106,900 | — | — |
| 2005-06-21 | $21.16 | $34.99 | 124,700 | — | — |
| 2005-06-20 | $21.17 | $35.00 | 97,100 | — | — |
| 2005-06-17 | $21.17 | $35.00 | 344,200 | — | — |
| 2005-06-16 | $21.31 | $35.23 | 140,500 | — | — |
| 2005-06-15 | $21.20 | $35.05 | 151,600 | — | — |
| 2005-06-14 | $21.01 | $34.74 | 143,800 | — | — |
| 2005-06-13 | $20.81 | $34.41 | 98,000 | — | — |
| 2005-06-10 | $20.78 | $34.36 | 73,100 | — | — |
| 2005-06-09 | $20.81 | $34.41 | 168,500 | — | — |
| 2005-06-08 | $20.58 | $34.03 | 217,000 | — | — |
| 2005-06-07 | $20.81 | $34.41 | 182,900 | — | — |
| 2005-06-06 | $20.69 | $34.21 | 155,200 | — | — |
| 2005-06-03 | $20.28 | $33.53 | 149,800 | — | — |
| 2005-06-02 | $20.56 | $33.99 | 102,400 | — | — |
| 2005-06-01 | $20.68 | $34.19 | 102,300 | — | — |
| 2005-05-31 | $20.35 | $33.65 | 88,600 | — | — |
| 2005-05-27 | $20.60 | $34.06 | 182,900 | — | — |
| 2005-05-26 | $20.68 | $34.19 | 118,600 | — | — |
| 2005-05-25 | $20.08 | $33.20 | 224,500 | — | — |
| 2005-05-24 | $20.60 | $34.06 | 129,200 | — | — |
| 2005-05-23 | $20.63 | $34.11 | 96,800 | — | — |
| 2005-05-20 | $20.43 | $33.78 | 62,400 | — | — |
| 2005-05-19 | $20.43 | $33.78 | 104,300 | — | — |
| 2005-05-18 | $20.73 | $34.28 | 195,900 | — | — |
| 2005-05-17 | $20.31 | $33.58 | 122,500 | — | — |
| 2005-05-16 | $20.14 | $33.30 | 101,000 | — | — |
| 2005-05-13 | $19.76 | $32.67 | 128,900 | — | — |
| 2005-05-12 | $19.91 | $32.92 | 204,500 | — | — |
| 2005-05-11 | $20.37 | $33.68 | 158,500 | — | — |
| 2005-05-10 | $20.12 | $33.27 | 181,700 | — | — |
| 2005-05-09 | $20.44 | $33.80 | 108,400 | — | — |
| 2005-05-06 | $20.25 | $33.48 | 92,200 | — | — |
| 2005-05-05 | $20.47 | $33.60 | 205,200 | — | — |
| 2005-05-04 | $20.49 | $33.63 | 150,100 | — | — |
| 2005-05-03 | $20.09 | $32.97 | 228,400 | — | — |
| 2005-05-02 | $20.07 | $32.94 | 159,100 | — | — |
| 2005-04-29 | $20.01 | $32.84 | 231,500 | — | — |
| 2005-04-28 | $19.86 | $32.60 | 223,500 | — | — |
| 2005-04-27 | $20.37 | $33.43 | 192,000 | — | — |
| 2005-04-26 | $20.19 | $33.14 | 171,500 | — | — |
| 2005-04-25 | $20.55 | $33.73 | 116,000 | — | — |
| 2005-04-22 | $20.42 | $33.52 | 167,800 | — | — |
| 2005-04-21 | $20.77 | $34.09 | 157,900 | — | — |
| 2005-04-20 | $20.49 | $33.63 | 292,100 | — | — |
| 2005-04-19 | $20.51 | $33.66 | 197,900 | — | — |
| 2005-04-18 | $20.51 | $33.66 | 348,900 | — | — |
| 2005-04-15 | $20.50 | $33.65 | 241,600 | — | — |
| 2005-04-14 | $20.72 | $34.01 | 214,500 | — | — |
| 2005-04-13 | $20.90 | $34.30 | 288,200 | — | — |
| 2005-04-12 | $21.75 | $35.70 | 417,400 | — | — |
| 2005-04-11 | $20.77 | $34.09 | 219,800 | — | — |
| 2005-04-08 | $20.98 | $34.43 | 173,100 | — | — |
| 2005-04-07 | $21.15 | $34.71 | 95,900 | — | — |
| 2005-04-06 | $21.00 | $34.47 | 252,500 | — | — |
| 2005-04-05 | $21.01 | $34.48 | 253,500 | — | — |
| 2005-04-04 | $21.25 | $34.88 | 241,300 | — | — |
| 2005-04-01 | $21.10 | $34.63 | 272,800 | — | — |
| 2005-03-31 | $21.56 | $35.39 | 204,300 | — | — |
| 2005-03-30 | $21.48 | $35.26 | 378,300 | — | — |
| 2005-03-29 | $20.61 | $33.83 | 441,100 | — | — |
| 2005-03-28 | $20.95 | $34.39 | 233,900 | — | — |
| 2005-03-24 | $21.08 | $34.60 | 178,200 | — | — |
| 2005-03-23 | $21.17 | $34.75 | 77,700 | — | — |
| 2005-03-22 | $21.32 | $34.99 | 138,100 | — | — |
| 2005-03-21 | $21.18 | $34.76 | 315,000 | — | — |
| 2005-03-18 | $21.67 | $35.57 | 369,600 | — | — |
| 2005-03-17 | $21.70 | $35.62 | 309,700 | — | — |
| 2005-03-16 | $21.73 | $35.67 | 262,100 | — | — |
| 2005-03-15 | $22.07 | $36.22 | 181,400 | — | — |
| 2005-03-14 | $22.50 | $36.93 | 155,100 | — | — |
| 2005-03-11 | $22.30 | $36.60 | 191,600 | — | — |
| 2005-03-10 | $22.44 | $36.83 | 107,500 | — | — |
| 2005-03-09 | $22.68 | $37.23 | 111,300 | — | — |
| 2005-03-08 | $22.72 | $37.29 | 185,900 | — | — |
| 2005-03-07 | $22.93 | $37.64 | 112,500 | — | — |
| 2005-03-04 | $23.06 | $37.85 | 143,400 | — | — |
| 2005-03-03 | $22.81 | $37.44 | 248,400 | — | — |
| 2005-03-02 | $22.56 | $37.03 | 263,300 | — | — |
| 2005-03-01 | $22.47 | $36.88 | 272,200 | — | — |
| 2005-02-28 | $21.84 | $35.85 | 184,900 | — | — |
| 2005-02-25 | $22.06 | $36.21 | 188,400 | — | — |
| 2005-02-24 | $21.71 | $35.63 | 256,600 | — | — |
| 2005-02-23 | $21.45 | $35.21 | 168,400 | — | — |
| 2005-02-22 | $21.48 | $35.26 | 201,900 | — | — |
| 2005-02-18 | $22.28 | $36.57 | 144,400 | — | — |
| 2005-02-17 | $22.21 | $36.45 | 139,800 | — | — |
| 2005-02-16 | $22.46 | $36.86 | 212,800 | — | — |
| 2005-02-15 | $22.14 | $36.34 | 736,600 | — | — |
| 2005-02-14 | $23.09 | $37.90 | 126,200 | — | — |
| 2005-02-11 | $23.00 | $37.75 | 149,600 | — | — |
| 2005-02-10 | $22.54 | $37.00 | 207,300 | — | — |
| 2005-02-09 | $22.19 | $36.42 | 177,000 | — | — |
| 2005-02-08 | $22.92 | $37.62 | 91,400 | — | — |
| 2005-02-07 | $22.80 | $37.42 | 96,200 | — | — |
| 2005-02-04 | $22.70 | $37.01 | 176,800 | — | — |
| 2005-02-03 | $22.50 | $36.69 | 129,500 | — | — |
| 2005-02-02 | $22.92 | $37.37 | 150,500 | — | — |
| 2005-02-01 | $22.91 | $37.35 | 146,200 | — | — |
| 2005-01-31 | $22.75 | $37.09 | 191,800 | — | — |
| 2005-01-28 | $22.24 | $36.26 | 158,400 | — | — |
| 2005-01-27 | $22.39 | $36.51 | 224,900 | — | — |
| 2005-01-26 | $22.37 | $36.47 | 114,600 | — | — |
| 2005-01-25 | $22.09 | $36.02 | 124,400 | — | — |
| 2005-01-24 | $22.05 | $35.95 | 118,300 | — | — |
| 2005-01-21 | $22.40 | $36.52 | 224,400 | — | — |
| 2005-01-20 | $22.50 | $36.69 | 204,400 | — | — |
| 2005-01-19 | $22.55 | $36.77 | 133,800 | — | — |
| 2005-01-18 | $22.99 | $37.48 | 126,100 | — | — |
| 2005-01-14 | $22.66 | $36.95 | 145,600 | — | — |
| 2005-01-13 | $22.20 | $36.20 | 146,700 | — | — |
| 2005-01-12 | $22.52 | $36.72 | 133,900 | — | — |
| 2005-01-11 | $22.38 | $36.49 | 161,300 | — | — |
| 2005-01-10 | $22.74 | $37.08 | 101,800 | — | — |
| 2005-01-07 | $22.40 | $36.52 | 146,100 | — | — |
| 2005-01-06 | $22.92 | $37.37 | 134,800 | — | — |
| 2005-01-05 | $22.66 | $36.95 | 219,800 | — | — |
| 2005-01-04 | $22.71 | $37.03 | 279,300 | — | — |
| 2005-01-03 | $23.66 | $38.58 | 190,800 | — | — |