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 | $22.46 | $35.50 | 196,950 | — | — |
| 2005-12-29 | $23.17 | $36.62 | 195,750 | — | — |
| 2005-12-28 | $22.73 | $35.93 | 183,600 | — | — |
| 2005-12-27 | $22.61 | $35.74 | 130,200 | — | — |
| 2005-12-23 | $23.37 | $36.95 | 53,400 | — | — |
| 2005-12-22 | $23.10 | $36.51 | 216,450 | — | — |
| 2005-12-21 | $23.12 | $36.55 | 153,750 | — | — |
| 2005-12-20 | $22.87 | $36.16 | 171,300 | — | — |
| 2005-12-19 | $22.77 | $35.99 | 156,450 | — | — |
| 2005-12-16 | $23.14 | $36.58 | 430,800 | — | — |
| 2005-12-15 | $23.27 | $36.78 | 218,700 | — | — |
| 2005-12-14 | $24.07 | $38.05 | 299,100 | — | — |
| 2005-12-13 | $23.42 | $37.02 | 353,400 | — | — |
| 2005-12-12 | $24.33 | $38.46 | 170,550 | — | — |
| 2005-12-09 | $24.03 | $37.99 | 162,750 | — | — |
| 2005-12-08 | $24.05 | $38.02 | 319,800 | — | — |
| 2005-12-07 | $23.58 | $37.27 | 416,550 | — | — |
| 2005-12-06 | $23.43 | $37.04 | 565,650 | — | — |
| 2005-12-05 | $22.71 | $35.90 | 589,950 | — | — |
| 2005-12-02 | $21.09 | $33.33 | 156,450 | — | — |
| 2005-12-01 | $21.40 | $33.83 | 247,200 | — | — |
| 2005-11-30 | $21.30 | $33.67 | 223,050 | — | — |
| 2005-11-29 | $21.30 | $33.67 | 271,050 | — | — |
| 2005-11-28 | $20.47 | $32.36 | 165,300 | — | — |
| 2005-11-25 | $21.33 | $33.72 | 33,900 | — | — |
| 2005-11-23 | $20.96 | $33.13 | 154,800 | — | — |
| 2005-11-22 | $21.34 | $33.73 | 181,950 | — | — |
| 2005-11-21 | $22.10 | $34.93 | 147,750 | — | — |
| 2005-11-18 | $21.57 | $34.10 | 271,350 | — | — |
| 2005-11-17 | $21.01 | $33.21 | 195,450 | — | — |
| 2005-11-16 | $20.57 | $32.51 | 302,700 | — | — |
| 2005-11-15 | $20.92 | $33.07 | 314,100 | — | — |
| 2005-11-14 | $21.97 | $34.72 | 183,300 | — | — |
| 2005-11-11 | $22.05 | $34.86 | 237,450 | — | — |
| 2005-11-10 | $21.67 | $34.25 | 239,850 | — | — |
| 2005-11-09 | $21.17 | $33.30 | 426,750 | — | — |
| 2005-11-08 | $20.83 | $32.77 | 478,500 | — | — |
| 2005-11-07 | $21.66 | $34.08 | 242,400 | — | — |
| 2005-11-04 | $21.51 | $33.85 | 211,050 | — | — |
| 2005-11-03 | $21.78 | $34.27 | 214,200 | — | — |
| 2005-11-02 | $21.67 | $34.09 | 227,700 | — | — |
| 2005-11-01 | $21.33 | $33.55 | 223,650 | — | — |
| 2005-10-31 | $21.97 | $34.56 | 201,300 | — | — |
| 2005-10-28 | $21.55 | $33.91 | 289,050 | — | — |
| 2005-10-27 | $20.90 | $32.88 | 247,800 | — | — |
| 2005-10-26 | $21.60 | $33.98 | 286,050 | — | — |
| 2005-10-25 | $22.25 | $35.01 | 247,050 | — | — |
| 2005-10-24 | $22.46 | $35.33 | 303,150 | — | — |
| 2005-10-21 | $22.09 | $34.76 | 261,000 | — | — |
| 2005-10-20 | $21.63 | $34.03 | 301,350 | — | — |
| 2005-10-19 | $22.27 | $35.03 | 362,550 | — | — |
| 2005-10-18 | $21.48 | $33.79 | 317,850 | — | — |
| 2005-10-17 | $22.33 | $35.13 | 249,900 | — | — |
| 2005-10-14 | $22.90 | $36.03 | 320,250 | — | — |
| 2005-10-13 | $22.57 | $35.50 | 429,300 | — | — |
| 2005-10-12 | $22.20 | $34.93 | 653,550 | — | — |
| 2005-10-11 | $22.07 | $34.72 | 283,500 | — | — |
| 2005-10-10 | $22.19 | $34.90 | 329,250 | — | — |
| 2005-10-07 | $22.21 | $34.94 | 257,700 | — | — |
| 2005-10-06 | $21.40 | $33.67 | 441,300 | — | — |
| 2005-10-05 | $21.58 | $33.95 | 282,300 | — | — |
| 2005-10-04 | $22.53 | $35.45 | 531,300 | — | — |
| 2005-10-03 | $22.25 | $35.00 | 817,800 | — | — |
| 2005-09-30 | $23.92 | $37.63 | 101,550 | — | — |
| 2005-09-29 | $23.90 | $37.60 | 102,300 | — | — |
| 2005-09-28 | $23.27 | $36.60 | 175,500 | — | — |
| 2005-09-27 | $23.37 | $36.76 | 229,200 | — | — |
| 2005-09-26 | $23.37 | $36.76 | 147,300 | — | — |
| 2005-09-23 | $22.98 | $36.15 | 95,100 | — | — |
| 2005-09-22 | $22.47 | $35.35 | 228,750 | — | — |
| 2005-09-21 | $22.17 | $34.87 | 181,350 | — | — |
| 2005-09-20 | $22.88 | $36.00 | 144,750 | — | — |
| 2005-09-19 | $23.24 | $36.56 | 147,150 | — | — |
| 2005-09-16 | $23.60 | $37.13 | 421,350 | — | — |
| 2005-09-15 | $22.91 | $36.05 | 247,350 | — | — |
| 2005-09-14 | $23.33 | $36.71 | 123,750 | — | — |
| 2005-09-13 | $23.61 | $37.14 | 152,250 | — | — |
| 2005-09-12 | $24.15 | $38.00 | 155,100 | — | — |
| 2005-09-09 | $24.05 | $37.84 | 234,450 | — | — |
| 2005-09-08 | $24.05 | $37.84 | 291,000 | — | — |
| 2005-09-07 | $25.02 | $39.36 | 229,500 | — | — |
| 2005-09-06 | $24.61 | $38.72 | 277,650 | — | — |
| 2005-09-02 | $23.78 | $37.41 | 159,900 | — | — |
| 2005-09-01 | $24.33 | $38.28 | 125,850 | — | — |
| 2005-08-31 | $23.94 | $37.66 | 117,300 | — | — |
| 2005-08-30 | $23.05 | $36.26 | 131,400 | — | — |
| 2005-08-29 | $22.85 | $35.94 | 114,150 | — | — |
| 2005-08-26 | $22.56 | $35.49 | 130,500 | — | — |
| 2005-08-25 | $23.15 | $36.43 | 95,700 | — | — |
| 2005-08-24 | $22.99 | $36.16 | 127,650 | — | — |
| 2005-08-23 | $22.97 | $36.13 | 164,550 | — | — |
| 2005-08-22 | $23.29 | $36.65 | 467,700 | — | — |
| 2005-08-19 | $22.70 | $35.71 | 120,300 | — | — |
| 2005-08-18 | $22.55 | $35.48 | 129,150 | — | — |
| 2005-08-17 | $22.92 | $36.06 | 193,800 | — | — |
| 2005-08-16 | $22.81 | $35.76 | 183,000 | — | — |
| 2005-08-15 | $23.81 | $37.33 | 322,350 | — | — |
| 2005-08-12 | $22.76 | $35.68 | 247,500 | — | — |
| 2005-08-11 | $23.26 | $36.47 | 508,200 | — | — |
| 2005-08-10 | $22.09 | $34.63 | 337,050 | — | — |
| 2005-08-09 | $22.77 | $35.69 | 197,550 | — | — |
| 2005-08-08 | $23.00 | $36.06 | 140,400 | — | — |
| 2005-08-05 | $22.86 | $35.84 | 147,600 | — | — |
| 2005-08-04 | $23.32 | $36.56 | 133,500 | — | — |
| 2005-08-03 | $24.13 | $37.83 | 122,100 | — | — |
| 2005-08-02 | $24.20 | $37.94 | 144,900 | — | — |
| 2005-08-01 | $24.01 | $37.64 | 157,950 | — | — |
| 2005-07-29 | $23.82 | $37.34 | 113,550 | — | — |
| 2005-07-28 | $24.35 | $38.17 | 101,550 | — | — |
| 2005-07-27 | $23.77 | $37.26 | 127,800 | — | — |
| 2005-07-26 | $23.61 | $37.02 | 146,550 | — | — |
| 2005-07-25 | $23.70 | $37.15 | 124,350 | — | — |
| 2005-07-22 | $24.47 | $38.36 | 116,400 | — | — |
| 2005-07-21 | $23.61 | $37.01 | 131,250 | — | — |
| 2005-07-20 | $24.17 | $37.89 | 133,350 | — | — |
| 2005-07-19 | $23.77 | $37.26 | 115,650 | — | — |
| 2005-07-18 | $22.63 | $35.47 | 109,950 | — | — |
| 2005-07-15 | $23.20 | $36.37 | 120,000 | — | — |
| 2005-07-14 | $22.79 | $35.73 | 226,200 | — | — |
| 2005-07-13 | $23.27 | $36.49 | 179,850 | — | — |
| 2005-07-12 | $23.33 | $36.58 | 272,400 | — | — |
| 2005-07-11 | $23.61 | $37.02 | 290,250 | — | — |
| 2005-07-08 | $23.30 | $36.53 | 250,500 | — | — |
| 2005-07-07 | $22.29 | $34.95 | 211,500 | — | — |
| 2005-07-06 | $21.77 | $34.12 | 196,500 | — | — |
| 2005-07-05 | $22.60 | $35.43 | 245,400 | — | — |
| 2005-07-01 | $21.71 | $34.04 | 131,550 | — | — |
| 2005-06-30 | $21.53 | $33.75 | 102,150 | — | — |
| 2005-06-29 | $21.63 | $33.90 | 238,500 | — | — |
| 2005-06-28 | $21.67 | $33.97 | 185,400 | — | — |
| 2005-06-27 | $20.89 | $32.75 | 379,650 | — | — |
| 2005-06-24 | $20.73 | $32.50 | 462,450 | — | — |
| 2005-06-23 | $21.52 | $33.74 | 268,650 | — | — |
| 2005-06-22 | $22.20 | $34.80 | 200,250 | — | — |
| 2005-06-21 | $21.82 | $34.21 | 102,000 | — | — |
| 2005-06-20 | $21.87 | $34.29 | 180,000 | — | — |
| 2005-06-17 | $21.97 | $34.44 | 293,850 | — | — |
| 2005-06-16 | $22.50 | $35.27 | 254,850 | — | — |
| 2005-06-15 | $22.10 | $34.65 | 382,200 | — | — |
| 2005-06-14 | $21.73 | $34.07 | 220,200 | — | — |
| 2005-06-13 | $21.32 | $33.42 | 211,050 | — | — |
| 2005-06-10 | $21.13 | $33.13 | 157,200 | — | — |
| 2005-06-09 | $21.07 | $33.03 | 212,250 | — | — |
| 2005-06-08 | $20.92 | $32.80 | 317,250 | — | — |
| 2005-06-07 | $21.07 | $33.04 | 188,550 | — | — |
| 2005-06-06 | $20.72 | $32.48 | 146,100 | — | — |
| 2005-06-03 | $20.69 | $32.43 | 200,250 | — | — |
| 2005-06-02 | $20.76 | $32.55 | 259,950 | — | — |
| 2005-06-01 | $20.55 | $32.21 | 206,400 | — | — |
| 2005-05-31 | $20.29 | $31.81 | 262,200 | — | — |
| 2005-05-27 | $20.40 | $31.98 | 263,850 | — | — |
| 2005-05-26 | $20.35 | $31.91 | 269,700 | — | — |
| 2005-05-25 | $19.91 | $31.21 | 163,200 | — | — |
| 2005-05-24 | $20.35 | $31.90 | 215,400 | — | — |
| 2005-05-23 | $20.53 | $32.18 | 281,850 | — | — |
| 2005-05-20 | $20.11 | $31.53 | 222,900 | — | — |
| 2005-05-19 | $19.98 | $31.32 | 303,300 | — | — |
| 2005-05-18 | $20.55 | $32.22 | 313,050 | — | — |
| 2005-05-17 | $19.63 | $30.77 | 184,200 | — | — |
| 2005-05-16 | $19.68 | $30.85 | 183,900 | — | — |
| 2005-05-13 | $18.89 | $29.61 | 202,500 | — | — |
| 2005-05-12 | $19.14 | $30.01 | 179,850 | — | — |
| 2005-05-11 | $19.23 | $30.03 | 178,800 | — | — |
| 2005-05-10 | $19.41 | $30.31 | 239,850 | — | — |
| 2005-05-09 | $19.48 | $30.41 | 223,500 | — | — |
| 2005-05-06 | $19.93 | $31.12 | 313,350 | — | — |
| 2005-05-05 | $19.32 | $30.16 | 191,850 | — | — |
| 2005-05-04 | $19.53 | $30.50 | 218,100 | — | — |
| 2005-05-03 | $18.65 | $29.12 | 180,150 | — | — |
| 2005-05-02 | $18.98 | $29.63 | 157,050 | — | — |
| 2005-04-29 | $18.60 | $29.04 | 250,500 | — | — |
| 2005-04-28 | $18.49 | $28.86 | 229,500 | — | — |
| 2005-04-27 | $19.00 | $29.66 | 277,650 | — | — |
| 2005-04-26 | $18.92 | $29.54 | 414,750 | — | — |
| 2005-04-25 | $19.62 | $30.63 | 612,300 | — | — |
| 2005-04-22 | $17.17 | $26.80 | 337,500 | — | — |
| 2005-04-21 | $18.56 | $28.98 | 366,600 | — | — |
| 2005-04-20 | $16.50 | $25.76 | 180,450 | — | — |
| 2005-04-19 | $17.24 | $26.92 | 250,350 | — | — |
| 2005-04-18 | $17.07 | $26.65 | 266,700 | — | — |
| 2005-04-15 | $16.37 | $25.55 | 281,700 | — | — |
| 2005-04-14 | $16.95 | $26.47 | 249,750 | — | — |
| 2005-04-13 | $17.55 | $27.40 | 106,050 | — | — |
| 2005-04-12 | $18.11 | $28.27 | 215,550 | — | — |
| 2005-04-11 | $17.78 | $27.76 | 162,300 | — | — |
| 2005-04-08 | $18.05 | $28.17 | 128,250 | — | — |
| 2005-04-07 | $18.65 | $29.11 | 143,850 | — | — |
| 2005-04-06 | $18.33 | $28.62 | 148,350 | — | — |
| 2005-04-05 | $18.57 | $28.99 | 161,100 | — | — |
| 2005-04-04 | $18.20 | $28.41 | 160,200 | — | — |
| 2005-04-01 | $18.12 | $28.29 | 156,900 | — | — |
| 2005-03-31 | $18.13 | $28.31 | 176,100 | — | — |
| 2005-03-30 | $18.23 | $28.46 | 240,600 | — | — |
| 2005-03-29 | $17.61 | $27.50 | 321,900 | — | — |
| 2005-03-28 | $18.43 | $28.78 | 87,600 | — | — |
| 2005-03-24 | $18.83 | $29.40 | 221,700 | — | — |
| 2005-03-23 | $18.37 | $28.68 | 222,150 | — | — |
| 2005-03-22 | $18.87 | $29.45 | 199,200 | — | — |
| 2005-03-21 | $18.67 | $29.14 | 200,400 | — | — |
| 2005-03-18 | $18.85 | $29.42 | 295,650 | — | — |
| 2005-03-17 | $18.95 | $29.59 | 79,800 | — | — |
| 2005-03-16 | $18.87 | $29.45 | 115,050 | — | — |
| 2005-03-15 | $19.21 | $30.00 | 183,150 | — | — |
| 2005-03-14 | $19.27 | $30.08 | 164,400 | — | — |
| 2005-03-11 | $19.31 | $30.14 | 115,050 | — | — |
| 2005-03-10 | $18.81 | $29.37 | 105,450 | — | — |
| 2005-03-09 | $19.63 | $30.64 | 141,300 | — | — |
| 2005-03-08 | $19.72 | $30.79 | 224,550 | — | — |
| 2005-03-07 | $19.50 | $30.44 | 195,300 | — | — |
| 2005-03-04 | $19.73 | $30.81 | 148,800 | — | — |
| 2005-03-03 | $19.36 | $30.22 | 186,000 | — | — |
| 2005-03-02 | $19.09 | $29.80 | 146,700 | — | — |
| 2005-03-01 | $19.40 | $30.29 | 203,400 | — | — |
| 2005-02-28 | $18.88 | $29.48 | 261,600 | — | — |
| 2005-02-25 | $19.11 | $29.83 | 251,250 | — | — |
| 2005-02-24 | $18.71 | $29.20 | 231,300 | — | — |
| 2005-02-23 | $18.33 | $28.62 | 261,150 | — | — |
| 2005-02-22 | $18.28 | $28.54 | 238,650 | — | — |
| 2005-02-18 | $19.35 | $30.20 | 148,800 | — | — |
| 2005-02-17 | $19.51 | $30.45 | 240,900 | — | — |
| 2005-02-16 | $19.81 | $30.92 | 243,900 | — | — |
| 2005-02-15 | $19.41 | $30.30 | 184,950 | — | — |
| 2005-02-14 | $19.41 | $30.31 | 191,850 | — | — |
| 2005-02-11 | $19.37 | $30.24 | 231,750 | — | — |
| 2005-02-10 | $18.96 | $29.48 | 197,400 | — | — |
| 2005-02-09 | $18.74 | $29.13 | 169,800 | — | — |
| 2005-02-08 | $19.55 | $30.39 | 184,950 | — | — |
| 2005-02-07 | $19.57 | $30.42 | 168,600 | — | — |
| 2005-02-04 | $19.54 | $30.38 | 201,000 | — | — |
| 2005-02-03 | $19.07 | $29.65 | 158,100 | — | — |
| 2005-02-02 | $18.93 | $29.43 | 251,700 | — | — |
| 2005-02-01 | $18.79 | $29.21 | 330,600 | — | — |
| 2005-01-31 | $19.29 | $29.99 | 302,700 | — | — |
| 2005-01-28 | $18.50 | $28.76 | 266,850 | — | — |
| 2005-01-27 | $18.64 | $28.98 | 234,900 | — | — |
| 2005-01-26 | $18.80 | $29.23 | 273,150 | — | — |
| 2005-01-25 | $18.57 | $28.87 | 272,700 | — | — |
| 2005-01-24 | $18.23 | $28.34 | 225,450 | — | — |
| 2005-01-21 | $18.81 | $29.24 | 265,650 | — | — |
| 2005-01-20 | $18.84 | $29.29 | 351,900 | — | — |
| 2005-01-19 | $19.13 | $29.74 | 505,800 | — | — |
| 2005-01-18 | $19.27 | $29.96 | 1,054,500 | — | — |
| 2005-01-14 | $18.20 | $28.29 | 1,428,600 | — | — |
| 2005-01-13 | $15.45 | $24.02 | 529,350 | — | — |
| 2005-01-12 | $15.60 | $24.25 | 337,350 | — | — |
| 2005-01-11 | $15.73 | $24.46 | 310,500 | — | — |
| 2005-01-10 | $16.26 | $25.28 | 444,150 | — | — |
| 2005-01-07 | $15.93 | $24.76 | 333,750 | — | — |
| 2005-01-06 | $16.47 | $25.60 | 222,000 | — | — |
| 2005-01-05 | $16.35 | $25.42 | 260,550 | — | — |
| 2005-01-04 | $16.95 | $26.35 | 253,200 | — | — |
| 2005-01-03 | $17.29 | $26.88 | 639,900 | — | — |