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 | $18.03 | $23.19 | 176,518 | — | — |
| 2005-12-29 | $18.17 | $23.36 | 79,914 | — | — |
| 2005-12-28 | $18.36 | $23.62 | 114,897 | — | — |
| 2005-12-27 | $18.26 | $23.48 | 144,905 | — | — |
| 2005-12-23 | $18.27 | $23.49 | 131,586 | — | — |
| 2005-12-22 | $18.18 | $23.39 | 145,386 | — | — |
| 2005-12-21 | $18.25 | $23.47 | 186,467 | — | — |
| 2005-12-20 | $18.09 | $23.27 | 255,309 | — | — |
| 2005-12-19 | $18.13 | $23.32 | 251,137 | — | — |
| 2005-12-16 | $18.26 | $23.48 | 466,970 | — | — |
| 2005-12-15 | $18.45 | $23.73 | 184,541 | — | — |
| 2005-12-14 | $18.68 | $24.02 | 189,355 | — | — |
| 2005-12-13 | $18.57 | $23.82 | 239,583 | — | — |
| 2005-12-12 | $18.60 | $23.85 | 122,118 | — | — |
| 2005-12-09 | $18.54 | $23.78 | 82,803 | — | — |
| 2005-12-08 | $18.49 | $23.72 | 159,989 | — | — |
| 2005-12-07 | $18.43 | $23.64 | 327,521 | — | — |
| 2005-12-06 | $18.55 | $23.79 | 238,299 | — | — |
| 2005-12-05 | $18.80 | $24.12 | 211,019 | — | — |
| 2005-12-02 | $18.88 | $24.21 | 271,035 | — | — |
| 2005-12-01 | $18.81 | $24.13 | 315,646 | — | — |
| 2005-11-30 | $18.83 | $24.15 | 131,586 | — | — |
| 2005-11-29 | $18.81 | $24.13 | 141,214 | — | — |
| 2005-11-28 | $18.74 | $24.04 | 151,645 | — | — |
| 2005-11-25 | $18.89 | $24.24 | 31,131 | — | — |
| 2005-11-23 | $18.88 | $24.21 | 146,991 | — | — |
| 2005-11-22 | $18.89 | $24.23 | 158,866 | — | — |
| 2005-11-21 | $19.03 | $24.41 | 174,753 | — | — |
| 2005-11-18 | $19.11 | $24.52 | 101,578 | — | — |
| 2005-11-17 | $18.96 | $24.32 | 128,858 | — | — |
| 2005-11-16 | $18.68 | $23.97 | 256,111 | — | — |
| 2005-11-15 | $18.58 | $23.83 | 197,860 | — | — |
| 2005-11-14 | $18.80 | $24.12 | 160,952 | — | — |
| 2005-11-11 | $18.99 | $24.36 | 204,761 | — | — |
| 2005-11-10 | $19.09 | $24.48 | 118,748 | — | — |
| 2005-11-09 | $19.06 | $24.44 | 92,752 | — | — |
| 2005-11-08 | $18.98 | $24.35 | 136,881 | — | — |
| 2005-11-07 | $18.91 | $24.25 | 177,160 | — | — |
| 2005-11-04 | $18.91 | $24.25 | 196,577 | — | — |
| 2005-11-03 | $19.02 | $24.40 | 126,451 | — | — |
| 2005-11-02 | $19.10 | $24.50 | 139,289 | — | — |
| 2005-11-01 | $18.78 | $24.09 | 137,844 | — | — |
| 2005-10-31 | $18.88 | $24.22 | 166,729 | — | — |
| 2005-10-28 | $18.80 | $24.12 | 152,929 | — | — |
| 2005-10-27 | $18.41 | $23.62 | 236,694 | — | — |
| 2005-10-26 | $18.71 | $24.00 | 312,436 | — | — |
| 2005-10-25 | $19.03 | $24.40 | 188,713 | — | — |
| 2005-10-24 | $19.31 | $24.77 | 90,185 | — | — |
| 2005-10-21 | $19.11 | $24.52 | 152,287 | — | — |
| 2005-10-20 | $18.97 | $24.33 | 178,122 | — | — |
| 2005-10-19 | $19.37 | $24.85 | 156,138 | — | — |
| 2005-10-18 | $18.93 | $24.29 | 184,060 | — | — |
| 2005-10-17 | $19.17 | $24.60 | 146,510 | — | — |
| 2005-10-14 | $19.20 | $24.63 | 174,592 | — | — |
| 2005-10-13 | $19.11 | $24.51 | 176,518 | — | — |
| 2005-10-12 | $19.09 | $24.48 | 227,547 | — | — |
| 2005-10-11 | $19.04 | $24.42 | 197,860 | — | — |
| 2005-10-10 | $19.25 | $24.69 | 89,864 | — | — |
| 2005-10-07 | $19.33 | $24.80 | 135,598 | — | — |
| 2005-10-06 | $19.39 | $24.88 | 213,426 | — | — |
| 2005-10-05 | $19.37 | $24.85 | 204,761 | — | — |
| 2005-10-04 | $19.97 | $25.56 | 183,257 | — | — |
| 2005-10-03 | $19.84 | $25.40 | 185,504 | — | — |
| 2005-09-30 | $19.79 | $25.32 | 298,636 | — | — |
| 2005-09-29 | $19.59 | $25.07 | 176,678 | — | — |
| 2005-09-28 | $19.38 | $24.81 | 157,101 | — | — |
| 2005-09-27 | $19.26 | $24.65 | 190,800 | — | — |
| 2005-09-26 | $19.34 | $24.75 | 197,539 | — | — |
| 2005-09-23 | $19.22 | $24.61 | 230,917 | — | — |
| 2005-09-22 | $19.27 | $24.66 | 270,874 | — | — |
| 2005-09-21 | $19.32 | $24.73 | 389,462 | — | — |
| 2005-09-20 | $19.36 | $24.77 | 501,792 | — | — |
| 2005-09-19 | $19.55 | $25.02 | 322,225 | — | — |
| 2005-09-16 | $19.52 | $24.99 | 2,090,291 | — | — |
| 2005-09-15 | $19.46 | $24.91 | 252,741 | — | — |
| 2005-09-14 | $19.42 | $24.86 | 161,113 | — | — |
| 2005-09-13 | $19.64 | $25.13 | 309,869 | — | — |
| 2005-09-12 | $19.77 | $25.31 | 324,472 | — | — |
| 2005-09-09 | $19.89 | $25.45 | 233,645 | — | — |
| 2005-09-08 | $19.72 | $25.24 | 148,275 | — | — |
| 2005-09-07 | $20.19 | $25.84 | 154,694 | — | — |
| 2005-09-06 | $20.13 | $25.77 | 313,239 | — | — |
| 2005-09-02 | $20.22 | $25.88 | 224,819 | — | — |
| 2005-09-01 | $19.92 | $25.50 | 252,099 | — | — |
| 2005-08-31 | $19.85 | $25.41 | 189,034 | — | — |
| 2005-08-30 | $19.63 | $25.13 | 292,217 | — | — |
| 2005-08-29 | $19.50 | $24.96 | 135,598 | — | — |
| 2005-08-26 | $19.31 | $24.71 | 117,946 | — | — |
| 2005-08-25 | $19.60 | $25.09 | 95,641 | — | — |
| 2005-08-24 | $19.55 | $25.02 | 155,977 | — | — |
| 2005-08-23 | $19.67 | $25.18 | 113,613 | — | — |
| 2005-08-22 | $19.92 | $25.49 | 152,126 | — | — |
| 2005-08-19 | $19.64 | $25.14 | 93,233 | — | — |
| 2005-08-18 | $19.47 | $24.93 | 120,995 | — | — |
| 2005-08-17 | $19.58 | $25.06 | 188,393 | — | — |
| 2005-08-16 | $19.60 | $25.09 | 198,502 | — | — |
| 2005-08-15 | $19.80 | $25.35 | 240,866 | — | — |
| 2005-08-12 | $19.85 | $25.41 | 177,320 | — | — |
| 2005-08-11 | $19.92 | $25.49 | 149,719 | — | — |
| 2005-08-10 | $19.79 | $25.32 | 261,246 | — | — |
| 2005-08-09 | $19.59 | $25.07 | 257,555 | — | — |
| 2005-08-08 | $19.56 | $25.04 | 135,598 | — | — |
| 2005-08-05 | $19.48 | $24.93 | 137,363 | — | — |
| 2005-08-04 | $19.66 | $25.17 | 233,164 | — | — |
| 2005-08-03 | $19.55 | $25.03 | 159,829 | — | — |
| 2005-08-02 | $19.56 | $25.04 | 151,645 | — | — |
| 2005-08-01 | $19.41 | $24.84 | 165,124 | — | — |
| 2005-07-29 | $19.50 | $24.96 | 215,673 | — | — |
| 2005-07-28 | $19.44 | $24.88 | 129,981 | — | — |
| 2005-07-27 | $19.39 | $24.82 | 117,144 | — | — |
| 2005-07-26 | $19.24 | $24.62 | 155,175 | — | — |
| 2005-07-25 | $18.82 | $24.09 | 147,473 | — | — |
| 2005-07-22 | $19.35 | $24.77 | 105,429 | — | — |
| 2005-07-21 | $18.88 | $24.16 | 117,785 | — | — |
| 2005-07-20 | $19.25 | $24.64 | 121,155 | — | — |
| 2005-07-19 | $19.03 | $24.35 | 98,529 | — | — |
| 2005-07-18 | $18.73 | $23.98 | 200,909 | — | — |
| 2005-07-15 | $19.34 | $24.76 | 85,370 | — | — |
| 2005-07-14 | $19.27 | $24.67 | 85,691 | — | — |
| 2005-07-13 | $19.35 | $24.77 | 161,113 | — | — |
| 2005-07-12 | $19.26 | $24.65 | 148,596 | — | — |
| 2005-07-11 | $19.20 | $24.57 | 170,580 | — | — |
| 2005-07-08 | $19.04 | $24.37 | 173,950 | — | — |
| 2005-07-07 | $18.41 | $23.57 | 164,161 | — | — |
| 2005-07-06 | $18.43 | $23.59 | 168,334 | — | — |
| 2005-07-05 | $18.65 | $23.87 | 175,555 | — | — |
| 2005-07-01 | $18.53 | $23.71 | 149,880 | — | — |
| 2005-06-30 | $18.23 | $23.33 | 211,982 | — | — |
| 2005-06-29 | $18.42 | $23.58 | 140,572 | — | — |
| 2005-06-28 | $18.65 | $23.87 | 198,823 | — | — |
| 2005-06-27 | $18.40 | $23.55 | 342,123 | — | — |
| 2005-06-24 | $18.45 | $23.61 | 1,110,457 | — | — |
| 2005-06-23 | $19.01 | $24.33 | 144,424 | — | — |
| 2005-06-22 | $19.18 | $24.55 | 97,245 | — | — |
| 2005-06-21 | $19.34 | $24.75 | 147,633 | — | — |
| 2005-06-20 | $19.64 | $25.14 | 94,036 | — | — |
| 2005-06-17 | $19.32 | $24.73 | 277,454 | — | — |
| 2005-06-16 | $19.77 | $25.31 | 153,731 | — | — |
| 2005-06-15 | $19.89 | $25.46 | 133,191 | — | — |
| 2005-06-14 | $19.69 | $25.20 | 94,357 | — | — |
| 2005-06-13 | $19.69 | $25.21 | 129,179 | — | — |
| 2005-06-10 | $19.69 | $25.21 | 100,615 | — | — |
| 2005-06-09 | $19.74 | $25.21 | 91,629 | — | — |
| 2005-06-08 | $19.71 | $25.17 | 119,872 | — | — |
| 2005-06-07 | $19.67 | $25.12 | 178,443 | — | — |
| 2005-06-06 | $19.70 | $25.16 | 135,758 | — | — |
| 2005-06-03 | $19.55 | $24.97 | 128,537 | — | — |
| 2005-06-02 | $19.59 | $25.02 | 85,691 | — | — |
| 2005-06-01 | $19.55 | $24.97 | 91,308 | — | — |
| 2005-05-31 | $19.29 | $24.63 | 79,754 | — | — |
| 2005-05-27 | $19.65 | $25.09 | 85,210 | — | — |
| 2005-05-26 | $19.76 | $25.24 | 147,152 | — | — |
| 2005-05-25 | $19.22 | $24.54 | 108,639 | — | — |
| 2005-05-24 | $19.47 | $24.87 | 89,543 | — | — |
| 2005-05-23 | $19.62 | $25.06 | 132,709 | — | — |
| 2005-05-20 | $19.77 | $25.24 | 128,858 | — | — |
| 2005-05-19 | $19.29 | $24.63 | 96,282 | — | — |
| 2005-05-18 | $19.49 | $24.89 | 78,310 | — | — |
| 2005-05-17 | $19.35 | $24.71 | 67,077 | — | — |
| 2005-05-16 | $19.17 | $24.49 | 76,544 | — | — |
| 2005-05-13 | $18.99 | $24.25 | 70,928 | — | — |
| 2005-05-12 | $19.15 | $24.46 | 169,457 | — | — |
| 2005-05-11 | $19.49 | $24.89 | 140,091 | — | — |
| 2005-05-10 | $19.10 | $24.39 | 79,754 | — | — |
| 2005-05-09 | $19.42 | $24.81 | 124,525 | — | — |
| 2005-05-06 | $19.15 | $24.46 | 99,652 | — | — |
| 2005-05-05 | $19.27 | $24.62 | 99,010 | — | — |
| 2005-05-04 | $19.47 | $24.86 | 175,073 | — | — |
| 2005-05-03 | $19.32 | $24.67 | 181,011 | — | — |
| 2005-05-02 | $19.55 | $24.97 | 168,494 | — | — |
| 2005-04-29 | $19.24 | $24.58 | 510,778 | — | — |
| 2005-04-28 | $19.22 | $24.55 | 152,126 | — | — |
| 2005-04-27 | $19.64 | $25.09 | 198,021 | — | — |
| 2005-04-26 | $19.82 | $25.32 | 213,105 | — | — |
| 2005-04-25 | $19.71 | $25.17 | 117,304 | — | — |
| 2005-04-22 | $19.44 | $24.82 | 212,945 | — | — |
| 2005-04-21 | $20.02 | $25.57 | 304,734 | — | — |
| 2005-04-20 | $19.32 | $24.68 | 100,776 | — | — |
| 2005-04-19 | $19.68 | $25.13 | 149,077 | — | — |
| 2005-04-18 | $19.65 | $25.09 | 159,668 | — | — |
| 2005-04-15 | $19.51 | $24.91 | 98,048 | — | — |
| 2005-04-14 | $19.61 | $25.05 | 141,054 | — | — |
| 2005-04-13 | $19.90 | $25.41 | 130,784 | — | — |
| 2005-04-12 | $20.02 | $25.56 | 262,851 | — | — |
| 2005-04-11 | $20.13 | $25.71 | 308,746 | — | — |
| 2005-04-08 | $20.11 | $25.68 | 612,837 | — | — |
| 2005-04-07 | $18.57 | $23.72 | 73,977 | — | — |
| 2005-04-06 | $18.70 | $23.88 | 130,944 | — | — |
| 2005-04-05 | $18.76 | $23.96 | 165,445 | — | — |
| 2005-04-04 | $18.58 | $23.73 | 177,801 | — | — |
| 2005-04-01 | $18.56 | $23.70 | 149,719 | — | — |
| 2005-03-31 | $18.70 | $23.88 | 105,269 | — | — |
| 2005-03-30 | $18.75 | $23.95 | 126,290 | — | — |
| 2005-03-29 | $18.56 | $23.70 | 180,209 | — | — |
| 2005-03-28 | $18.53 | $23.66 | 214,389 | — | — |
| 2005-03-24 | $18.61 | $23.77 | 238,780 | — | — |
| 2005-03-23 | $18.10 | $23.12 | 108,478 | — | — |
| 2005-03-22 | $18.19 | $23.23 | 221,449 | — | — |
| 2005-03-21 | $18.42 | $23.53 | 213,265 | — | — |
| 2005-03-18 | $18.33 | $23.41 | 835,410 | — | — |
| 2005-03-17 | $18.33 | $23.41 | 284,354 | — | — |
| 2005-03-16 | $18.23 | $23.28 | 127,253 | — | — |
| 2005-03-15 | $18.33 | $23.41 | 241,669 | — | — |
| 2005-03-14 | $18.76 | $23.96 | 123,241 | — | — |
| 2005-03-11 | $18.53 | $23.67 | 162,396 | — | — |
| 2005-03-10 | $18.79 | $24.00 | 189,195 | — | — |
| 2005-03-09 | $18.63 | $23.79 | 195,132 | — | — |
| 2005-03-08 | $18.27 | $23.28 | 277,017 | — | — |
| 2005-03-07 | $18.69 | $23.81 | 181,979 | — | — |
| 2005-03-04 | $18.60 | $23.70 | 175,367 | — | — |
| 2005-03-03 | $18.84 | $24.01 | 189,582 | — | — |
| 2005-03-02 | $18.55 | $23.64 | 139,500 | — | — |
| 2005-03-01 | $18.75 | $23.89 | 165,781 | — | — |
| 2005-02-28 | $18.15 | $23.13 | 134,707 | — | — |
| 2005-02-25 | $18.26 | $23.27 | 158,178 | — | — |
| 2005-02-24 | $18.17 | $23.15 | 270,241 | — | — |
| 2005-02-23 | $18.18 | $23.17 | 163,962 | — | — |
| 2005-02-22 | $18.27 | $23.27 | 239,663 | — | — |
| 2005-02-18 | $19.17 | $24.42 | 115,699 | — | — |
| 2005-02-17 | $19.31 | $24.61 | 171,731 | — | — |
| 2005-02-16 | $19.64 | $25.02 | 88,758 | — | — |
| 2005-02-15 | $19.48 | $24.82 | 92,394 | — | — |
| 2005-02-14 | $19.38 | $24.70 | 53,552 | — | — |
| 2005-02-11 | $19.35 | $24.65 | 79,667 | — | — |
| 2005-02-10 | $19.42 | $24.75 | 146,112 | — | — |
| 2005-02-09 | $19.51 | $24.86 | 139,500 | — | — |
| 2005-02-08 | $19.75 | $25.17 | 114,542 | — | — |
| 2005-02-07 | $19.96 | $25.43 | 259,828 | — | — |
| 2005-02-04 | $19.89 | $25.35 | 115,369 | — | — |
| 2005-02-03 | $19.38 | $24.70 | 116,195 | — | — |
| 2005-02-02 | $19.55 | $24.91 | 96,361 | — | — |
| 2005-02-01 | $19.52 | $24.87 | 100,493 | — | — |
| 2005-01-31 | $19.46 | $24.80 | 84,295 | — | — |
| 2005-01-28 | $19.33 | $24.63 | 106,113 | — | — |
| 2005-01-27 | $19.37 | $24.68 | 89,584 | — | — |
| 2005-01-26 | $19.49 | $24.84 | 84,130 | — | — |
| 2005-01-25 | $19.35 | $24.66 | 107,435 | — | — |
| 2005-01-24 | $19.40 | $24.72 | 97,022 | — | — |
| 2005-01-21 | $19.39 | $24.71 | 117,187 | — | — |
| 2005-01-20 | $19.39 | $24.71 | 147,269 | — | — |
| 2005-01-19 | $19.39 | $24.71 | 118,674 | — | — |
| 2005-01-18 | $19.76 | $25.18 | 197,515 | — | — |
| 2005-01-14 | $19.12 | $24.36 | 140,327 | — | — |
| 2005-01-13 | $19.39 | $24.71 | 144,789 | — | — |
| 2005-01-12 | $19.18 | $24.44 | 160,326 | — | — |
| 2005-01-11 | $19.54 | $24.89 | 55,536 | — | — |
| 2005-01-10 | $19.64 | $25.02 | 144,459 | — | — |
| 2005-01-07 | $19.43 | $24.76 | 151,566 | — | — |
| 2005-01-06 | $19.80 | $25.22 | 116,195 | — | — |
| 2005-01-05 | $19.82 | $25.25 | 130,740 | — | — |
| 2005-01-04 | $20.24 | $25.79 | 131,897 | — | — |
| 2005-01-03 | $20.46 | $26.07 | 111,071 | — | — |