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
- 1980-05-06 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 | $16.41 | $55.29 | 71,910 | — | — |
| 2005-12-29 | $16.45 | $55.42 | 47,124 | — | — |
| 2005-12-28 | $16.19 | $54.53 | 38,556 | — | — |
| 2005-12-27 | $16.03 | $54.00 | 42,228 | — | — |
| 2005-12-23 | $16.44 | $55.39 | 33,150 | — | — |
| 2005-12-22 | $16.20 | $54.57 | 25,704 | — | — |
| 2005-12-21 | $16.25 | $54.76 | 69,054 | — | — |
| 2005-12-20 | $16.37 | $55.16 | 52,122 | — | — |
| 2005-12-19 | $16.57 | $55.82 | 57,528 | — | — |
| 2005-12-16 | $16.84 | $56.75 | 54,060 | — | — |
| 2005-12-15 | $16.71 | $56.28 | 45,288 | — | — |
| 2005-12-14 | $16.81 | $56.65 | 35,598 | — | — |
| 2005-12-13 | $16.73 | $56.35 | 93,942 | — | — |
| 2005-12-12 | $16.71 | $56.28 | 63,954 | — | — |
| 2005-12-09 | $16.65 | $56.08 | 221,646 | — | — |
| 2005-12-08 | $16.66 | $56.12 | 31,416 | — | — |
| 2005-12-07 | $16.43 | $55.36 | 313,854 | — | — |
| 2005-12-06 | $16.59 | $55.89 | 45,288 | — | — |
| 2005-12-05 | $16.37 | $55.16 | 57,732 | — | — |
| 2005-12-02 | $16.83 | $56.71 | 86,496 | — | — |
| 2005-12-01 | $16.91 | $56.98 | 132,396 | — | — |
| 2005-11-30 | $16.03 | $54.00 | 52,938 | — | — |
| 2005-11-29 | $15.91 | $53.34 | 73,644 | — | — |
| 2005-11-28 | $16.03 | $53.74 | 65,382 | — | — |
| 2005-11-25 | $15.96 | $53.51 | 18,768 | — | — |
| 2005-11-23 | $15.89 | $53.28 | 87,108 | — | — |
| 2005-11-22 | $15.83 | $53.08 | 86,292 | — | — |
| 2005-11-21 | $15.82 | $53.05 | 80,682 | — | — |
| 2005-11-18 | $15.69 | $52.59 | 87,210 | — | — |
| 2005-11-17 | $15.69 | $52.59 | 104,958 | — | — |
| 2005-11-16 | $15.69 | $52.59 | 63,342 | — | — |
| 2005-11-15 | $15.69 | $52.59 | 74,052 | — | — |
| 2005-11-14 | $15.88 | $53.24 | 58,854 | — | — |
| 2005-11-11 | $16.51 | $55.35 | 63,444 | — | — |
| 2005-11-10 | $16.64 | $55.78 | 46,410 | — | — |
| 2005-11-09 | $16.43 | $55.09 | 25,908 | — | — |
| 2005-11-08 | $16.40 | $54.99 | 40,698 | — | — |
| 2005-11-07 | $16.52 | $55.38 | 32,742 | — | — |
| 2005-11-04 | $16.51 | $55.35 | 19,992 | — | — |
| 2005-11-03 | $16.23 | $54.40 | 80,274 | — | — |
| 2005-11-02 | $16.27 | $54.56 | 83,436 | — | — |
| 2005-11-01 | $16.02 | $53.70 | 52,836 | — | — |
| 2005-10-31 | $16.10 | $53.97 | 61,914 | — | — |
| 2005-10-28 | $15.69 | $52.59 | 135,966 | — | — |
| 2005-10-27 | $15.83 | $53.08 | 43,860 | — | — |
| 2005-10-26 | $16.34 | $54.79 | 28,356 | — | — |
| 2005-10-25 | $16.62 | $55.71 | 93,942 | — | — |
| 2005-10-24 | $16.56 | $55.51 | 35,802 | — | — |
| 2005-10-21 | $16.53 | $55.41 | 24,378 | — | — |
| 2005-10-20 | $16.47 | $55.22 | 48,042 | — | — |
| 2005-10-19 | $16.57 | $55.55 | 77,826 | — | — |
| 2005-10-18 | $16.12 | $54.03 | 101,796 | — | — |
| 2005-10-17 | $15.84 | $53.11 | 91,494 | — | — |
| 2005-10-14 | $15.61 | $52.32 | 41,616 | — | — |
| 2005-10-13 | $15.78 | $52.92 | 29,682 | — | — |
| 2005-10-12 | $15.83 | $53.08 | 30,192 | — | — |
| 2005-10-11 | $16.26 | $54.53 | 15,096 | — | — |
| 2005-10-10 | $16.38 | $54.92 | 11,628 | — | — |
| 2005-10-07 | $16.68 | $55.91 | 94,656 | — | — |
| 2005-10-06 | $16.51 | $55.35 | 77,928 | — | — |
| 2005-10-05 | $16.48 | $55.25 | 21,828 | — | — |
| 2005-10-04 | $16.52 | $55.38 | 49,368 | — | — |
| 2005-10-03 | $16.64 | $55.78 | 59,670 | — | — |
| 2005-09-30 | $16.47 | $55.22 | 81,702 | — | — |
| 2005-09-29 | $16.25 | $54.49 | 45,798 | — | — |
| 2005-09-28 | $15.99 | $53.61 | 41,718 | — | — |
| 2005-09-27 | $15.92 | $53.38 | 86,598 | — | — |
| 2005-09-26 | $16.03 | $53.74 | 40,290 | — | — |
| 2005-09-23 | $15.80 | $52.98 | 67,116 | — | — |
| 2005-09-22 | $15.79 | $52.95 | 42,126 | — | — |
| 2005-09-21 | $15.71 | $52.65 | 47,736 | — | — |
| 2005-09-20 | $15.89 | $53.28 | 114,240 | — | — |
| 2005-09-19 | $16.06 | $53.84 | 45,288 | — | — |
| 2005-09-16 | $16.37 | $54.89 | 101,388 | — | — |
| 2005-09-15 | $16.42 | $55.05 | 81,192 | — | — |
| 2005-09-14 | $16.30 | $54.66 | 46,818 | — | — |
| 2005-09-13 | $16.60 | $55.64 | 56,610 | — | — |
| 2005-09-12 | $16.65 | $55.81 | 106,998 | — | — |
| 2005-09-09 | $16.43 | $55.09 | 45,390 | — | — |
| 2005-09-08 | $16.20 | $54.30 | 90,066 | — | — |
| 2005-09-07 | $16.25 | $54.46 | 57,528 | — | — |
| 2005-09-06 | $16.15 | $54.13 | 70,074 | — | — |
| 2005-09-02 | $15.77 | $52.88 | 50,082 | — | — |
| 2005-09-01 | $15.95 | $53.47 | 93,330 | — | — |
| 2005-08-31 | $16.05 | $53.80 | 38,250 | — | — |
| 2005-08-30 | $16.01 | $53.67 | 41,514 | — | — |
| 2005-08-29 | $15.96 | $53.24 | 52,326 | — | — |
| 2005-08-26 | $15.72 | $52.43 | 46,308 | — | — |
| 2005-08-25 | $15.89 | $53.02 | 89,352 | — | — |
| 2005-08-24 | $15.69 | $52.33 | 78,030 | — | — |
| 2005-08-23 | $15.83 | $52.82 | 17,748 | — | — |
| 2005-08-22 | $15.91 | $53.08 | 64,260 | — | — |
| 2005-08-19 | $15.59 | $52.00 | 45,186 | — | — |
| 2005-08-18 | $15.70 | $52.36 | 35,904 | — | — |
| 2005-08-17 | $15.75 | $52.56 | 64,056 | — | — |
| 2005-08-16 | $15.81 | $52.75 | 49,062 | — | — |
| 2005-08-15 | $16.09 | $53.67 | 74,052 | — | — |
| 2005-08-12 | $16.04 | $53.51 | 27,948 | — | — |
| 2005-08-11 | $16.16 | $53.90 | 56,916 | — | — |
| 2005-08-10 | $15.93 | $53.15 | 44,268 | — | — |
| 2005-08-09 | $16.01 | $53.41 | 25,296 | — | — |
| 2005-08-08 | $16.14 | $53.83 | 55,692 | — | — |
| 2005-08-05 | $16.18 | $53.96 | 40,596 | — | — |
| 2005-08-04 | $16.47 | $54.95 | 21,420 | — | — |
| 2005-08-03 | $16.47 | $54.95 | 31,518 | — | — |
| 2005-08-02 | $16.52 | $55.11 | 67,116 | — | — |
| 2005-08-01 | $16.65 | $55.53 | 65,076 | — | — |
| 2005-07-29 | $16.94 | $56.52 | 48,858 | — | — |
| 2005-07-28 | $16.69 | $55.67 | 30,090 | — | — |
| 2005-07-27 | $16.81 | $56.09 | 111,282 | — | — |
| 2005-07-26 | $16.76 | $55.93 | 353,532 | — | — |
| 2005-07-25 | $16.13 | $53.80 | 324,666 | — | — |
| 2005-07-22 | $16.22 | $54.10 | 185,946 | — | — |
| 2005-07-21 | $16.06 | $53.57 | 19,788 | — | — |
| 2005-07-20 | $16.18 | $53.96 | 58,752 | — | — |
| 2005-07-19 | $16.04 | $53.51 | 38,862 | — | — |
| 2005-07-18 | $15.91 | $53.08 | 48,654 | — | — |
| 2005-07-15 | $15.97 | $53.28 | 26,112 | — | — |
| 2005-07-14 | $15.88 | $52.98 | 34,476 | — | — |
| 2005-07-13 | $15.77 | $52.62 | 33,354 | — | — |
| 2005-07-12 | $15.69 | $52.33 | 29,070 | — | — |
| 2005-07-11 | $15.59 | $52.00 | 139,740 | — | — |
| 2005-07-08 | $15.37 | $51.28 | 73,134 | — | — |
| 2005-07-07 | $15.56 | $51.90 | 58,650 | — | — |
| 2005-07-06 | $15.69 | $52.33 | 104,346 | — | — |
| 2005-07-05 | $15.69 | $52.33 | 44,166 | — | — |
| 2005-07-01 | $15.75 | $52.53 | 56,916 | — | — |
| 2005-06-30 | $15.78 | $52.66 | 334,152 | — | — |
| 2005-06-29 | $15.69 | $52.33 | 67,830 | — | — |
| 2005-06-28 | $15.34 | $51.18 | 129,438 | — | — |
| 2005-06-27 | $14.81 | $49.42 | 26,112 | — | — |
| 2005-06-24 | $14.81 | $49.42 | 133,620 | — | — |
| 2005-06-23 | $14.90 | $49.71 | 62,118 | — | — |
| 2005-06-22 | $15.10 | $50.37 | 20,808 | — | — |
| 2005-06-21 | $15.10 | $50.37 | 17,646 | — | — |
| 2005-06-20 | $15.26 | $50.92 | 29,478 | — | — |
| 2005-06-17 | $15.22 | $50.76 | 27,132 | — | — |
| 2005-06-16 | $15.44 | $51.51 | 63,138 | — | — |
| 2005-06-15 | $15.09 | $50.33 | 26,112 | — | — |
| 2005-06-14 | $15.25 | $50.86 | 43,962 | — | — |
| 2005-06-13 | $15.39 | $51.35 | 39,678 | — | — |
| 2005-06-10 | $15.25 | $50.86 | 49,368 | — | — |
| 2005-06-09 | $15.39 | $51.35 | 39,372 | — | — |
| 2005-06-08 | $15.25 | $50.86 | 28,254 | — | — |
| 2005-06-07 | $15.20 | $50.69 | 138,006 | — | — |
| 2005-06-06 | $15.43 | $51.48 | 56,712 | — | — |
| 2005-06-03 | $15.25 | $50.86 | 47,736 | — | — |
| 2005-06-02 | $15.24 | $50.82 | 110,568 | — | — |
| 2005-06-01 | $15.16 | $50.56 | 60,282 | — | — |
| 2005-05-31 | $15.34 | $50.97 | 230,622 | — | — |
| 2005-05-27 | $13.91 | $46.22 | 45,186 | — | — |
| 2005-05-26 | $14.02 | $46.57 | 24,786 | — | — |
| 2005-05-25 | $13.95 | $46.35 | 21,624 | — | — |
| 2005-05-24 | $14.11 | $46.87 | 35,088 | — | — |
| 2005-05-23 | $14.04 | $46.64 | 148,104 | — | — |
| 2005-05-20 | $13.92 | $46.25 | 120,972 | — | — |
| 2005-05-19 | $14.03 | $46.61 | 75,990 | — | — |
| 2005-05-18 | $13.97 | $46.41 | 79,968 | — | — |
| 2005-05-17 | $13.73 | $45.60 | 31,008 | — | — |
| 2005-05-16 | $13.67 | $45.40 | 42,738 | — | — |
| 2005-05-13 | $13.73 | $45.60 | 71,094 | — | — |
| 2005-05-12 | $13.95 | $46.35 | 32,028 | — | — |
| 2005-05-11 | $14.04 | $46.64 | 38,148 | — | — |
| 2005-05-10 | $14.25 | $47.32 | 24,888 | — | — |
| 2005-05-09 | $14.28 | $47.45 | 35,496 | — | — |
| 2005-05-06 | $14.39 | $47.81 | 101,184 | — | — |
| 2005-05-05 | $14.21 | $47.19 | 81,294 | — | — |
| 2005-05-04 | $14.09 | $46.80 | 47,124 | — | — |
| 2005-05-03 | $13.77 | $45.76 | 47,226 | — | — |
| 2005-05-02 | $13.75 | $45.66 | 52,428 | — | — |
| 2005-04-29 | $13.58 | $45.11 | 96,594 | — | — |
| 2005-04-28 | $13.56 | $45.04 | 96,186 | — | — |
| 2005-04-27 | $13.88 | $46.12 | 86,904 | — | — |
| 2005-04-26 | $13.90 | $46.18 | 133,518 | — | — |
| 2005-04-25 | $14.20 | $47.16 | 128,418 | — | — |
| 2005-04-22 | $14.23 | $47.26 | 115,260 | — | — |
| 2005-04-21 | $14.69 | $48.79 | 102,612 | — | — |
| 2005-04-20 | $14.56 | $48.37 | 73,032 | — | — |
| 2005-04-19 | $14.61 | $48.53 | 147,288 | — | — |
| 2005-04-18 | $14.49 | $48.14 | 146,064 | — | — |
| 2005-04-15 | $14.46 | $48.04 | 72,726 | — | — |
| 2005-04-14 | $14.62 | $48.56 | 132,702 | — | — |
| 2005-04-13 | $14.53 | $48.27 | 179,418 | — | — |
| 2005-04-12 | $14.46 | $48.04 | 60,996 | — | — |
| 2005-04-11 | $14.41 | $47.88 | 98,940 | — | — |
| 2005-04-08 | $14.63 | $48.59 | 124,848 | — | — |
| 2005-04-07 | $14.49 | $48.14 | 102,408 | — | — |
| 2005-04-06 | $14.17 | $47.06 | 112,404 | — | — |
| 2005-04-05 | $13.97 | $46.41 | 46,818 | — | — |
| 2005-04-04 | $14.00 | $46.51 | 68,850 | — | — |
| 2005-04-01 | $13.99 | $46.48 | 99,858 | — | — |
| 2005-03-31 | $13.92 | $46.25 | 110,772 | — | — |
| 2005-03-30 | $13.92 | $46.25 | 118,014 | — | — |
| 2005-03-29 | $13.92 | $46.25 | 98,940 | — | — |
| 2005-03-28 | $14.28 | $47.45 | 41,922 | — | — |
| 2005-03-24 | $14.31 | $47.55 | 67,932 | — | — |
| 2005-03-23 | $14.27 | $47.42 | 94,350 | — | — |
| 2005-03-22 | $14.92 | $49.57 | 90,984 | — | — |
| 2005-03-21 | $14.77 | $49.08 | 92,514 | — | — |
| 2005-03-18 | $15.34 | $50.97 | 95,574 | — | — |
| 2005-03-17 | $15.20 | $50.48 | 34,476 | — | — |
| 2005-03-16 | $15.33 | $50.94 | 32,946 | — | — |
| 2005-03-15 | $15.16 | $50.35 | 18,156 | — | — |
| 2005-03-14 | $15.28 | $50.78 | 46,206 | — | — |
| 2005-03-11 | $15.00 | $49.83 | 35,904 | — | — |
| 2005-03-10 | $15.20 | $50.48 | 33,558 | — | — |
| 2005-03-09 | $15.59 | $51.79 | 43,962 | — | — |
| 2005-03-08 | $15.59 | $51.79 | 41,616 | — | — |
| 2005-03-07 | $15.68 | $52.08 | 70,686 | — | — |
| 2005-03-04 | $15.69 | $52.11 | 61,200 | — | — |
| 2005-03-03 | $15.62 | $51.88 | 60,894 | — | — |
| 2005-03-02 | $15.63 | $51.92 | 155,448 | — | — |
| 2005-03-01 | $15.38 | $51.10 | 37,944 | — | — |
| 2005-02-28 | $15.27 | $50.53 | 65,178 | — | — |
| 2005-02-25 | $15.16 | $50.14 | 119,748 | — | — |
| 2005-02-24 | $15.17 | $50.18 | 160,548 | — | — |
| 2005-02-23 | $15.00 | $49.62 | 91,392 | — | — |
| 2005-02-22 | $14.99 | $49.59 | 211,140 | — | — |
| 2005-02-18 | $15.41 | $50.99 | 209,814 | — | — |
| 2005-02-17 | $15.75 | $52.12 | 67,932 | — | — |
| 2005-02-16 | $15.65 | $51.76 | 195,126 | — | — |
| 2005-02-15 | $15.66 | $51.80 | 55,080 | — | — |
| 2005-02-14 | $15.64 | $51.73 | 102,000 | — | — |
| 2005-02-11 | $15.65 | $51.76 | 47,838 | — | — |
| 2005-02-10 | $15.58 | $51.54 | 50,898 | — | — |
| 2005-02-09 | $15.55 | $51.44 | 83,028 | — | — |
| 2005-02-08 | $15.88 | $52.54 | 162,792 | — | — |
| 2005-02-07 | $15.88 | $52.54 | 500,208 | — | — |
| 2005-02-04 | $15.48 | $51.21 | 64,464 | — | — |
| 2005-02-03 | $15.15 | $50.11 | 58,956 | — | — |
| 2005-02-02 | $15.36 | $50.82 | 194,208 | — | — |
| 2005-02-01 | $15.47 | $51.18 | 82,926 | — | — |
| 2005-01-31 | $15.20 | $50.27 | 106,386 | — | — |
| 2005-01-28 | $15.27 | $50.53 | 87,924 | — | — |
| 2005-01-27 | $15.21 | $50.31 | 353,226 | — | — |
| 2005-01-26 | $15.30 | $50.63 | 103,224 | — | — |
| 2005-01-25 | $15.20 | $50.27 | 189,720 | — | — |
| 2005-01-24 | $15.25 | $50.43 | 309,774 | — | — |
| 2005-01-21 | $14.92 | $49.36 | 158,304 | — | — |
| 2005-01-20 | $14.72 | $48.68 | 891,786 | — | — |
| 2005-01-19 | $14.24 | $47.09 | 1,371,492 | — | — |
| 2005-01-18 | $12.49 | $41.32 | 34,986 | — | — |
| 2005-01-14 | $12.39 | $41.00 | 51,102 | — | — |
| 2005-01-13 | $12.36 | $40.90 | 37,128 | — | — |
| 2005-01-12 | $12.41 | $41.06 | 135,864 | — | — |
| 2005-01-11 | $12.50 | $41.35 | 80,988 | — | — |
| 2005-01-10 | $12.47 | $41.26 | 142,494 | — | — |
| 2005-01-07 | $12.56 | $41.55 | 103,326 | — | — |
| 2005-01-06 | $12.50 | $41.35 | 74,256 | — | — |
| 2005-01-05 | $12.38 | $40.96 | 142,902 | — | — |
| 2005-01-04 | $12.56 | $41.55 | 184,926 | — | — |
| 2005-01-03 | $12.51 | $41.39 | 124,032 | — | — |