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
- 1985-02-20 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 | $15.90 | $41.64 | 9,700 | — | — |
| 2005-12-29 | $15.52 | $40.64 | 14,900 | — | — |
| 2005-12-28 | $15.51 | $40.62 | 5,800 | — | — |
| 2005-12-27 | $15.74 | $41.22 | 6,400 | — | — |
| 2005-12-23 | $15.32 | $40.12 | 6,100 | — | — |
| 2005-12-22 | $15.28 | $40.01 | 6,100 | — | — |
| 2005-12-21 | $15.19 | $39.78 | 5,100 | — | — |
| 2005-12-20 | $15.26 | $39.96 | 4,800 | — | — |
| 2005-12-19 | $15.25 | $39.94 | 9,200 | — | — |
| 2005-12-16 | $15.39 | $40.30 | 18,800 | — | — |
| 2005-12-15 | $15.21 | $39.83 | 6,200 | — | — |
| 2005-12-14 | $15.27 | $39.99 | 6,100 | — | — |
| 2005-12-13 | $15.21 | $39.83 | 9,700 | — | — |
| 2005-12-12 | $15.26 | $39.96 | 7,200 | — | — |
| 2005-12-09 | $15.20 | $39.80 | 5,500 | — | — |
| 2005-12-08 | $15.22 | $39.86 | 1,000 | — | — |
| 2005-12-07 | $15.35 | $40.20 | 5,100 | — | — |
| 2005-12-06 | $15.25 | $39.94 | 4,300 | — | — |
| 2005-12-05 | $15.35 | $40.20 | 10,500 | — | — |
| 2005-12-02 | $15.22 | $39.86 | 1,800 | — | — |
| 2005-12-01 | $15.36 | $40.22 | 14,800 | — | — |
| 2005-11-30 | $15.29 | $40.04 | 6,700 | — | — |
| 2005-11-29 | $15.26 | $39.96 | 3,300 | — | — |
| 2005-11-28 | $15.35 | $40.20 | 17,500 | — | — |
| 2005-11-25 | $15.30 | $40.07 | 1,700 | — | — |
| 2005-11-23 | $15.29 | $40.04 | 1,500 | — | — |
| 2005-11-22 | $15.30 | $40.07 | 8,500 | — | — |
| 2005-11-21 | $15.39 | $40.30 | 8,700 | — | — |
| 2005-11-18 | $15.34 | $40.17 | 3,800 | — | — |
| 2005-11-17 | $15.21 | $39.83 | 7,400 | — | — |
| 2005-11-16 | $15.20 | $39.80 | 6,000 | — | — |
| 2005-11-15 | $15.23 | $39.88 | 13,900 | — | — |
| 2005-11-14 | $15.25 | $39.94 | 6,100 | — | — |
| 2005-11-11 | $15.25 | $39.94 | 3,200 | — | — |
| 2005-11-10 | $15.27 | $39.99 | 24,900 | — | — |
| 2005-11-09 | $15.22 | $39.22 | 11,500 | — | — |
| 2005-11-08 | $15.21 | $39.19 | 4,100 | — | — |
| 2005-11-07 | $15.29 | $39.40 | 4,600 | — | — |
| 2005-11-04 | $15.20 | $39.16 | 7,100 | — | — |
| 2005-11-03 | $15.21 | $39.19 | 7,600 | — | — |
| 2005-11-02 | $15.21 | $39.19 | 3,600 | — | — |
| 2005-11-01 | $15.22 | $39.22 | 3,800 | — | — |
| 2005-10-31 | $15.30 | $39.42 | 17,200 | — | — |
| 2005-10-28 | $15.30 | $39.42 | 1,700 | — | — |
| 2005-10-27 | $15.25 | $39.29 | 3,800 | — | — |
| 2005-10-26 | $15.20 | $39.16 | 5,000 | — | — |
| 2005-10-25 | $15.25 | $39.29 | 3,800 | — | — |
| 2005-10-24 | $15.24 | $39.27 | 3,800 | — | — |
| 2005-10-21 | $15.27 | $39.34 | 3,600 | — | — |
| 2005-10-20 | $15.32 | $39.47 | 1,500 | — | — |
| 2005-10-19 | $15.30 | $39.42 | 2,900 | — | — |
| 2005-10-18 | $15.33 | $39.50 | 13,300 | — | — |
| 2005-10-17 | $15.30 | $39.42 | 3,500 | — | — |
| 2005-10-14 | $15.30 | $39.42 | 6,000 | — | — |
| 2005-10-13 | $15.23 | $39.24 | 8,400 | — | — |
| 2005-10-12 | $15.34 | $39.52 | 8,000 | — | — |
| 2005-10-11 | $15.34 | $39.52 | 2,700 | — | — |
| 2005-10-10 | $15.43 | $39.76 | 6,600 | — | — |
| 2005-10-07 | $15.55 | $40.07 | 2,100 | — | — |
| 2005-10-06 | $15.51 | $39.96 | 7,700 | — | — |
| 2005-10-05 | $15.71 | $40.48 | 7,100 | — | — |
| 2005-10-04 | $15.74 | $40.55 | 12,800 | — | — |
| 2005-10-03 | $15.76 | $40.61 | 9,800 | — | — |
| 2005-09-30 | $15.86 | $40.86 | 5,600 | — | — |
| 2005-09-29 | $15.76 | $40.61 | 9,100 | — | — |
| 2005-09-28 | $15.78 | $40.66 | 8,900 | — | — |
| 2005-09-27 | $15.80 | $40.71 | 9,700 | — | — |
| 2005-09-26 | $15.86 | $40.86 | 10,900 | — | — |
| 2005-09-23 | $15.62 | $40.25 | 7,200 | — | — |
| 2005-09-22 | $15.87 | $40.89 | 2,400 | — | — |
| 2005-09-21 | $15.88 | $40.92 | 3,600 | — | — |
| 2005-09-20 | $15.76 | $40.61 | 5,500 | — | — |
| 2005-09-19 | $15.70 | $40.45 | 37,100 | — | — |
| 2005-09-16 | $15.69 | $40.43 | 22,600 | — | — |
| 2005-09-15 | $15.80 | $40.71 | 6,400 | — | — |
| 2005-09-14 | $16.09 | $41.46 | 7,600 | — | — |
| 2005-09-13 | $16.15 | $41.61 | 4,600 | — | — |
| 2005-09-12 | $16.30 | $42.00 | 11,200 | — | — |
| 2005-09-09 | $16.50 | $42.51 | 22,300 | — | — |
| 2005-09-08 | $16.17 | $41.66 | 4,900 | — | — |
| 2005-09-07 | $16.10 | $41.48 | 13,700 | — | — |
| 2005-09-06 | $15.60 | $40.19 | 4,600 | — | — |
| 2005-09-02 | $15.60 | $40.19 | 7,800 | — | — |
| 2005-09-01 | $15.53 | $40.01 | 1,500 | — | — |
| 2005-08-31 | $15.54 | $40.04 | 3,200 | — | — |
| 2005-08-30 | $15.55 | $40.07 | 6,000 | — | — |
| 2005-08-29 | $15.55 | $40.07 | 18,100 | — | — |
| 2005-08-26 | $15.44 | $39.78 | 6,300 | — | — |
| 2005-08-25 | $15.41 | $39.70 | 5,300 | — | — |
| 2005-08-24 | $15.41 | $39.70 | 5,800 | — | — |
| 2005-08-23 | $15.41 | $39.70 | 12,800 | — | — |
| 2005-08-22 | $15.40 | $39.68 | 5,900 | — | — |
| 2005-08-19 | $15.49 | $39.91 | 2,300 | — | — |
| 2005-08-18 | $15.59 | $40.17 | 24,500 | — | — |
| 2005-08-17 | $15.45 | $39.81 | 4,700 | — | — |
| 2005-08-16 | $15.56 | $40.09 | 4,900 | — | — |
| 2005-08-15 | $15.48 | $39.89 | 7,100 | — | — |
| 2005-08-12 | $15.65 | $40.32 | 5,200 | — | — |
| 2005-08-11 | $15.45 | $39.81 | 16,700 | — | — |
| 2005-08-10 | $15.83 | $40.16 | 11,000 | — | — |
| 2005-08-09 | $16.30 | $41.35 | 12,400 | — | — |
| 2005-08-08 | $16.17 | $41.02 | 24,300 | — | — |
| 2005-08-05 | $16.22 | $41.14 | 16,300 | — | — |
| 2005-08-04 | $16.48 | $41.80 | 7,900 | — | — |
| 2005-08-03 | $16.24 | $41.20 | 11,500 | — | — |
| 2005-08-02 | $16.09 | $40.82 | 10,100 | — | — |
| 2005-08-01 | $16.05 | $40.71 | 17,500 | — | — |
| 2005-07-29 | $15.54 | $39.42 | 13,800 | — | — |
| 2005-07-28 | $15.39 | $39.04 | 3,700 | — | — |
| 2005-07-27 | $15.40 | $39.06 | 14,300 | — | — |
| 2005-07-26 | $15.26 | $38.71 | 5,500 | — | — |
| 2005-07-25 | $15.12 | $38.35 | 6,800 | — | — |
| 2005-07-22 | $15.08 | $38.25 | 5,700 | — | — |
| 2005-07-21 | $15.13 | $38.38 | 4,900 | — | — |
| 2005-07-20 | $15.07 | $38.23 | 11,700 | — | — |
| 2005-07-19 | $15.10 | $38.30 | 5,800 | — | — |
| 2005-07-18 | $15.10 | $38.30 | 10,200 | — | — |
| 2005-07-15 | $15.05 | $38.18 | 2,100 | — | — |
| 2005-07-14 | $15.15 | $38.43 | 12,600 | — | — |
| 2005-07-13 | $15.15 | $38.43 | 15,100 | — | — |
| 2005-07-12 | $15.08 | $38.25 | 12,700 | — | — |
| 2005-07-11 | $15.00 | $38.05 | 30,300 | — | — |
| 2005-07-08 | $14.90 | $37.80 | 14,500 | — | — |
| 2005-07-07 | $15.04 | $38.15 | 17,900 | — | — |
| 2005-07-06 | $15.00 | $38.05 | 26,100 | — | — |
| 2005-07-05 | $15.09 | $38.28 | 6,200 | — | — |
| 2005-07-01 | $15.05 | $38.18 | 18,200 | — | — |
| 2005-06-30 | $15.03 | $38.13 | 7,300 | — | — |
| 2005-06-29 | $15.08 | $38.25 | 17,600 | — | — |
| 2005-06-28 | $15.14 | $38.41 | 16,700 | — | — |
| 2005-06-27 | $15.16 | $38.46 | 11,600 | — | — |
| 2005-06-24 | $15.17 | $38.48 | 15,200 | — | — |
| 2005-06-23 | $15.15 | $38.43 | 16,700 | — | — |
| 2005-06-22 | $15.25 | $38.68 | 14,800 | — | — |
| 2005-06-21 | $15.33 | $38.89 | 7,300 | — | — |
| 2005-06-20 | $15.44 | $39.17 | 11,200 | — | — |
| 2005-06-17 | $15.49 | $39.29 | 7,600 | — | — |
| 2005-06-16 | $15.49 | $39.29 | 19,500 | — | — |
| 2005-06-15 | $15.30 | $38.81 | 17,900 | — | — |
| 2005-06-14 | $15.30 | $38.81 | 11,800 | — | — |
| 2005-06-13 | $15.36 | $38.96 | 12,100 | — | — |
| 2005-06-10 | $15.32 | $38.86 | 15,000 | — | — |
| 2005-06-09 | $15.28 | $38.76 | 14,000 | — | — |
| 2005-06-08 | $15.05 | $38.18 | 14,800 | — | — |
| 2005-06-07 | $15.15 | $38.43 | 23,400 | — | — |
| 2005-06-06 | $15.10 | $38.30 | 11,600 | — | — |
| 2005-06-03 | $15.20 | $38.56 | 8,600 | — | — |
| 2005-06-02 | $15.20 | $38.56 | 9,500 | — | — |
| 2005-06-01 | $15.15 | $38.43 | 50,700 | — | — |
| 2005-05-31 | $14.65 | $37.16 | 146,000 | — | — |
| 2005-05-27 | $15.36 | $38.96 | 24,000 | — | — |
| 2005-05-26 | $15.48 | $39.27 | 3,100 | — | — |
| 2005-05-25 | $15.40 | $39.06 | 27,100 | — | — |
| 2005-05-24 | $15.37 | $38.99 | 8,800 | — | — |
| 2005-05-23 | $15.34 | $38.91 | 17,600 | — | — |
| 2005-05-20 | $15.25 | $38.68 | 24,900 | — | — |
| 2005-05-19 | $15.54 | $39.42 | 14,700 | — | — |
| 2005-05-18 | $15.54 | $39.42 | 7,800 | — | — |
| 2005-05-17 | $15.59 | $39.55 | 9,000 | — | — |
| 2005-05-16 | $15.54 | $39.42 | 10,600 | — | — |
| 2005-05-13 | $15.48 | $39.27 | 19,800 | — | — |
| 2005-05-12 | $15.36 | $38.96 | 14,400 | — | — |
| 2005-05-11 | $15.57 | $38.87 | 4,900 | — | — |
| 2005-05-10 | $15.70 | $39.20 | 14,300 | — | — |
| 2005-05-09 | $15.65 | $39.07 | 13,200 | — | — |
| 2005-05-06 | $15.68 | $39.15 | 3,800 | — | — |
| 2005-05-05 | $15.65 | $39.07 | 16,600 | — | — |
| 2005-05-04 | $15.45 | $38.58 | 5,100 | — | — |
| 2005-05-03 | $15.48 | $38.65 | 13,400 | — | — |
| 2005-05-02 | $15.32 | $38.25 | 26,600 | — | — |
| 2005-04-29 | $15.38 | $38.40 | 6,600 | — | — |
| 2005-04-28 | $15.34 | $38.30 | 2,300 | — | — |
| 2005-04-27 | $15.35 | $38.33 | 4,000 | — | — |
| 2005-04-26 | $15.29 | $38.18 | 3,900 | — | — |
| 2005-04-25 | $15.35 | $38.33 | 10,400 | — | — |
| 2005-04-22 | $15.31 | $38.23 | 1,700 | — | — |
| 2005-04-21 | $15.34 | $38.30 | 1,400 | — | — |
| 2005-04-20 | $15.37 | $38.38 | 5,700 | — | — |
| 2005-04-19 | $15.38 | $38.40 | 5,600 | — | — |
| 2005-04-18 | $15.30 | $38.20 | 4,200 | — | — |
| 2005-04-15 | $15.26 | $38.10 | 7,400 | — | — |
| 2005-04-14 | $15.50 | $38.70 | 8,500 | — | — |
| 2005-04-13 | $15.72 | $39.25 | 7,200 | — | — |
| 2005-04-12 | $15.50 | $38.70 | 2,100 | — | — |
| 2005-04-11 | $15.73 | $39.27 | 4,700 | — | — |
| 2005-04-08 | $15.58 | $38.90 | 4,700 | — | — |
| 2005-04-07 | $15.71 | $39.22 | 3,400 | — | — |
| 2005-04-06 | $15.78 | $39.40 | 1,700 | — | — |
| 2005-04-05 | $15.62 | $39.00 | 2,600 | — | — |
| 2005-04-04 | $15.68 | $39.15 | 13,700 | — | — |
| 2005-04-01 | $16.02 | $40.00 | 6,100 | — | — |
| 2005-03-31 | $16.04 | $40.05 | 4,300 | — | — |
| 2005-03-30 | $16.00 | $39.95 | 8,400 | — | — |
| 2005-03-29 | $15.96 | $39.85 | 4,600 | — | — |
| 2005-03-28 | $15.99 | $39.92 | 500 | — | — |
| 2005-03-24 | $15.93 | $39.77 | 7,300 | — | — |
| 2005-03-23 | $15.98 | $39.90 | 18,900 | — | — |
| 2005-03-22 | $16.11 | $40.22 | 3,600 | — | — |
| 2005-03-21 | $16.11 | $40.22 | 6,000 | — | — |
| 2005-03-18 | $16.01 | $39.97 | 4,100 | — | — |
| 2005-03-17 | $16.01 | $39.97 | 14,700 | — | — |
| 2005-03-16 | $16.00 | $39.95 | 17,600 | — | — |
| 2005-03-15 | $15.96 | $39.85 | 13,100 | — | — |
| 2005-03-14 | $15.81 | $39.47 | 3,800 | — | — |
| 2005-03-11 | $15.90 | $39.70 | 7,900 | — | — |
| 2005-03-10 | $16.00 | $39.95 | 21,100 | — | — |
| 2005-03-09 | $15.90 | $39.70 | 13,800 | — | — |
| 2005-03-08 | $15.87 | $39.62 | 11,400 | — | — |
| 2005-03-07 | $15.74 | $39.30 | 5,600 | — | — |
| 2005-03-04 | $15.80 | $39.45 | 0 | — | — |
| 2005-03-03 | $15.80 | $39.45 | 7,300 | — | — |
| 2005-03-02 | $15.72 | $39.25 | 9,700 | — | — |
| 2005-03-01 | $15.48 | $38.65 | 13,100 | — | — |
| 2005-02-28 | $14.99 | $37.43 | 33,000 | — | — |
| 2005-02-25 | $15.04 | $37.55 | 14,300 | — | — |
| 2005-02-24 | $15.35 | $38.33 | 4,800 | — | — |
| 2005-02-23 | $15.47 | $38.62 | 17,400 | — | — |
| 2005-02-22 | $15.43 | $38.53 | 27,100 | — | — |
| 2005-02-18 | $16.03 | $40.02 | 7,400 | — | — |
| 2005-02-17 | $16.18 | $40.40 | 6,700 | — | — |
| 2005-02-16 | $16.25 | $40.57 | 8,000 | — | — |
| 2005-02-15 | $16.17 | $40.37 | 8,900 | — | — |
| 2005-02-14 | $16.16 | $40.35 | 14,400 | — | — |
| 2005-02-11 | $16.15 | $40.32 | 7,400 | — | — |
| 2005-02-10 | $16.40 | $40.34 | 17,200 | — | — |
| 2005-02-09 | $16.70 | $41.08 | 23,800 | — | — |
| 2005-02-08 | $16.35 | $40.22 | 24,000 | — | — |
| 2005-02-07 | $16.32 | $40.14 | 2,800 | — | — |
| 2005-02-04 | $16.25 | $39.97 | 19,100 | — | — |
| 2005-02-03 | $16.02 | $39.41 | 11,100 | — | — |
| 2005-02-02 | $15.89 | $39.09 | 9,400 | — | — |
| 2005-02-01 | $15.63 | $38.45 | 36,200 | — | — |
| 2005-01-31 | $15.62 | $38.42 | 6,900 | — | — |
| 2005-01-28 | $15.68 | $38.57 | 2,700 | — | — |
| 2005-01-27 | $15.74 | $38.72 | 4,300 | — | — |
| 2005-01-26 | $15.71 | $38.64 | 5,100 | — | — |
| 2005-01-25 | $15.64 | $38.47 | 3,000 | — | — |
| 2005-01-24 | $15.81 | $38.89 | 4,600 | — | — |
| 2005-01-21 | $15.80 | $38.86 | 3,500 | — | — |
| 2005-01-20 | $15.68 | $38.57 | 5,800 | — | — |
| 2005-01-19 | $15.76 | $38.77 | 5,200 | — | — |
| 2005-01-18 | $15.61 | $38.40 | 6,500 | — | — |
| 2005-01-14 | $15.63 | $38.45 | 2,500 | — | — |
| 2005-01-13 | $15.49 | $38.10 | 6,500 | — | — |
| 2005-01-12 | $15.36 | $37.78 | 6,500 | — | — |
| 2005-01-11 | $15.66 | $38.52 | 7,300 | — | — |
| 2005-01-10 | $15.72 | $38.67 | 17,900 | — | — |
| 2005-01-07 | $15.71 | $38.64 | 7,100 | — | — |
| 2005-01-06 | $15.79 | $38.84 | 15,700 | — | — |
| 2005-01-05 | $15.91 | $39.13 | 27,600 | — | — |
| 2005-01-04 | $15.90 | $39.11 | 11,600 | — | — |
| 2005-01-03 | $15.89 | $39.09 | 6,800 | — | — |