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
- 1973-02-21 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 | $17.71 | $53.13 | 289,200 | — | — |
| 2005-12-29 | $17.91 | $53.73 | 139,900 | — | — |
| 2005-12-28 | $17.83 | $53.49 | 91,300 | — | — |
| 2005-12-27 | $17.76 | $53.28 | 166,000 | — | — |
| 2005-12-23 | $18.01 | $54.03 | 75,700 | — | — |
| 2005-12-22 | $17.90 | $53.70 | 116,700 | — | — |
| 2005-12-21 | $17.83 | $53.49 | 136,100 | — | — |
| 2005-12-20 | $17.80 | $53.40 | 355,500 | — | — |
| 2005-12-19 | $17.73 | $53.19 | 148,500 | — | — |
| 2005-12-16 | $18.17 | $54.51 | 474,800 | — | — |
| 2005-12-15 | $18.27 | $54.81 | 266,800 | — | — |
| 2005-12-14 | $18.38 | $55.14 | 223,100 | — | — |
| 2005-12-13 | $18.19 | $54.57 | 116,800 | — | — |
| 2005-12-12 | $18.13 | $54.39 | 214,600 | — | — |
| 2005-12-09 | $18.26 | $54.78 | 362,500 | — | — |
| 2005-12-08 | $17.93 | $53.79 | 333,800 | — | — |
| 2005-12-07 | $17.73 | $53.19 | 194,300 | — | — |
| 2005-12-06 | $17.96 | $53.88 | 289,700 | — | — |
| 2005-12-05 | $17.63 | $52.89 | 216,200 | — | — |
| 2005-12-02 | $17.80 | $53.40 | 206,900 | — | — |
| 2005-12-01 | $17.97 | $53.91 | 225,300 | — | — |
| 2005-11-30 | $17.65 | $52.95 | 251,500 | — | — |
| 2005-11-29 | $17.76 | $53.28 | 171,400 | — | — |
| 2005-11-28 | $17.60 | $52.80 | 260,400 | — | — |
| 2005-11-25 | $17.77 | $52.89 | 72,600 | — | — |
| 2005-11-23 | $17.79 | $52.95 | 112,400 | — | — |
| 2005-11-22 | $17.79 | $52.95 | 317,900 | — | — |
| 2005-11-21 | $17.68 | $52.62 | 200,400 | — | — |
| 2005-11-18 | $17.60 | $52.38 | 202,000 | — | — |
| 2005-11-17 | $17.53 | $52.17 | 270,900 | — | — |
| 2005-11-16 | $17.18 | $51.13 | 332,500 | — | — |
| 2005-11-15 | $17.16 | $51.07 | 248,800 | — | — |
| 2005-11-14 | $17.23 | $51.28 | 156,000 | — | — |
| 2005-11-11 | $17.35 | $51.64 | 144,300 | — | — |
| 2005-11-10 | $17.50 | $52.08 | 235,700 | — | — |
| 2005-11-09 | $17.40 | $51.78 | 400,000 | — | — |
| 2005-11-08 | $17.31 | $51.52 | 551,600 | — | — |
| 2005-11-07 | $16.96 | $50.48 | 203,700 | — | — |
| 2005-11-04 | $17.04 | $50.71 | 174,700 | — | — |
| 2005-11-03 | $16.95 | $50.45 | 219,600 | — | — |
| 2005-11-02 | $16.84 | $50.12 | 343,900 | — | — |
| 2005-11-01 | $16.81 | $50.03 | 392,500 | — | — |
| 2005-10-31 | $17.52 | $52.14 | 271,800 | — | — |
| 2005-10-28 | $17.42 | $51.84 | 491,100 | — | — |
| 2005-10-27 | $17.45 | $51.93 | 446,100 | — | — |
| 2005-10-26 | $18.11 | $53.90 | 234,400 | — | — |
| 2005-10-25 | $18.40 | $54.76 | 558,600 | — | — |
| 2005-10-24 | $18.11 | $53.90 | 196,800 | — | — |
| 2005-10-21 | $17.58 | $52.32 | 232,400 | — | — |
| 2005-10-20 | $17.69 | $52.65 | 218,000 | — | — |
| 2005-10-19 | $18.00 | $53.57 | 376,600 | — | — |
| 2005-10-18 | $17.73 | $52.77 | 295,300 | — | — |
| 2005-10-17 | $18.00 | $53.57 | 328,600 | — | — |
| 2005-10-14 | $18.00 | $53.57 | 257,200 | — | — |
| 2005-10-13 | $18.25 | $54.31 | 500,800 | — | — |
| 2005-10-12 | $17.94 | $53.39 | 433,700 | — | — |
| 2005-10-11 | $17.77 | $52.89 | 283,500 | — | — |
| 2005-10-10 | $18.20 | $54.17 | 213,900 | — | — |
| 2005-10-07 | $18.42 | $54.82 | 244,000 | — | — |
| 2005-10-06 | $18.25 | $54.31 | 254,900 | — | — |
| 2005-10-05 | $18.27 | $54.37 | 364,000 | — | — |
| 2005-10-04 | $18.77 | $55.86 | 196,600 | — | — |
| 2005-10-03 | $19.22 | $57.20 | 174,400 | — | — |
| 2005-09-30 | $19.40 | $57.74 | 196,700 | — | — |
| 2005-09-29 | $19.46 | $57.92 | 291,400 | — | — |
| 2005-09-28 | $18.92 | $56.31 | 144,500 | — | — |
| 2005-09-27 | $18.97 | $56.46 | 210,700 | — | — |
| 2005-09-26 | $18.77 | $55.86 | 137,300 | — | — |
| 2005-09-23 | $18.68 | $55.59 | 135,400 | — | — |
| 2005-09-22 | $18.23 | $54.25 | 350,600 | — | — |
| 2005-09-21 | $18.73 | $55.74 | 252,100 | — | — |
| 2005-09-20 | $18.88 | $56.19 | 258,100 | — | — |
| 2005-09-19 | $19.10 | $56.84 | 155,300 | — | — |
| 2005-09-16 | $19.58 | $58.27 | 319,500 | — | — |
| 2005-09-15 | $19.50 | $58.03 | 104,200 | — | — |
| 2005-09-14 | $19.18 | $57.08 | 84,900 | — | — |
| 2005-09-13 | $19.55 | $58.18 | 124,800 | — | — |
| 2005-09-12 | $19.93 | $59.31 | 96,700 | — | — |
| 2005-09-09 | $19.77 | $58.84 | 80,600 | — | — |
| 2005-09-08 | $19.48 | $57.98 | 90,500 | — | — |
| 2005-09-07 | $19.77 | $58.84 | 126,500 | — | — |
| 2005-09-06 | $19.97 | $59.43 | 269,100 | — | — |
| 2005-09-02 | $19.56 | $58.21 | 196,000 | — | — |
| 2005-09-01 | $19.63 | $58.42 | 180,000 | — | — |
| 2005-08-31 | $19.44 | $57.86 | 226,300 | — | — |
| 2005-08-30 | $19.37 | $57.65 | 246,600 | — | — |
| 2005-08-29 | $19.20 | $57.14 | 142,600 | — | — |
| 2005-08-26 | $18.77 | $55.86 | 151,700 | — | — |
| 2005-08-25 | $18.89 | $56.22 | 112,700 | — | — |
| 2005-08-24 | $18.51 | $55.09 | 231,000 | — | — |
| 2005-08-23 | $18.48 | $55.00 | 344,000 | — | — |
| 2005-08-22 | $18.63 | $55.04 | 78,900 | — | — |
| 2005-08-19 | $18.56 | $54.84 | 88,700 | — | — |
| 2005-08-18 | $18.38 | $54.30 | 157,300 | — | — |
| 2005-08-17 | $18.52 | $54.72 | 131,600 | — | — |
| 2005-08-16 | $18.76 | $55.43 | 155,500 | — | — |
| 2005-08-15 | $19.02 | $56.20 | 218,000 | — | — |
| 2005-08-12 | $18.60 | $54.95 | 118,400 | — | — |
| 2005-08-11 | $18.87 | $55.75 | 148,300 | — | — |
| 2005-08-10 | $18.64 | $55.07 | 214,800 | — | — |
| 2005-08-09 | $18.58 | $54.90 | 151,200 | — | — |
| 2005-08-08 | $18.69 | $55.22 | 148,900 | — | — |
| 2005-08-05 | $18.97 | $56.05 | 237,200 | — | — |
| 2005-08-04 | $19.06 | $56.31 | 252,200 | — | — |
| 2005-08-03 | $19.31 | $57.05 | 143,000 | — | — |
| 2005-08-02 | $19.39 | $57.29 | 152,200 | — | — |
| 2005-08-01 | $19.07 | $56.34 | 265,700 | — | — |
| 2005-07-29 | $19.04 | $56.25 | 301,700 | — | — |
| 2005-07-28 | $18.90 | $55.84 | 240,600 | — | — |
| 2005-07-27 | $18.94 | $55.96 | 222,000 | — | — |
| 2005-07-26 | $18.62 | $55.01 | 100,000 | — | — |
| 2005-07-25 | $18.49 | $54.63 | 110,300 | — | — |
| 2005-07-22 | $18.74 | $55.37 | 97,800 | — | — |
| 2005-07-21 | $18.27 | $53.98 | 107,800 | — | — |
| 2005-07-20 | $18.79 | $55.52 | 133,600 | — | — |
| 2005-07-19 | $18.74 | $55.37 | 168,900 | — | — |
| 2005-07-18 | $18.32 | $54.13 | 141,100 | — | — |
| 2005-07-15 | $18.51 | $54.69 | 106,200 | — | — |
| 2005-07-14 | $18.53 | $54.75 | 179,900 | — | — |
| 2005-07-13 | $18.57 | $54.87 | 118,800 | — | — |
| 2005-07-12 | $18.76 | $55.43 | 139,800 | — | — |
| 2005-07-11 | $18.90 | $55.84 | 173,500 | — | — |
| 2005-07-08 | $18.68 | $55.19 | 119,000 | — | — |
| 2005-07-07 | $18.56 | $54.84 | 100,300 | — | — |
| 2005-07-06 | $18.40 | $54.36 | 108,500 | — | — |
| 2005-07-05 | $18.81 | $55.58 | 180,400 | — | — |
| 2005-07-01 | $18.66 | $55.13 | 186,400 | — | — |
| 2005-06-30 | $18.59 | $54.93 | 266,500 | — | — |
| 2005-06-29 | $18.31 | $54.10 | 296,300 | — | — |
| 2005-06-28 | $18.34 | $54.19 | 186,300 | — | — |
| 2005-06-27 | $18.03 | $53.27 | 160,200 | — | — |
| 2005-06-24 | $17.82 | $52.65 | 225,200 | — | — |
| 2005-06-23 | $17.81 | $52.62 | 183,600 | — | — |
| 2005-06-22 | $18.06 | $53.36 | 221,800 | — | — |
| 2005-06-21 | $17.83 | $52.68 | 145,800 | — | — |
| 2005-06-20 | $17.75 | $52.44 | 140,900 | — | — |
| 2005-06-17 | $17.88 | $52.83 | 298,100 | — | — |
| 2005-06-16 | $17.93 | $52.98 | 119,700 | — | — |
| 2005-06-15 | $17.81 | $52.62 | 252,600 | — | — |
| 2005-06-14 | $17.84 | $52.71 | 222,400 | — | — |
| 2005-06-13 | $17.70 | $52.30 | 152,300 | — | — |
| 2005-06-10 | $17.85 | $52.74 | 183,800 | — | — |
| 2005-06-09 | $17.72 | $52.35 | 72,100 | — | — |
| 2005-06-08 | $17.75 | $52.44 | 158,400 | — | — |
| 2005-06-07 | $18.11 | $53.51 | 163,900 | — | — |
| 2005-06-06 | $18.01 | $53.21 | 129,700 | — | — |
| 2005-06-03 | $17.79 | $52.56 | 112,000 | — | — |
| 2005-06-02 | $17.65 | $52.15 | 96,800 | — | — |
| 2005-06-01 | $17.63 | $52.09 | 212,200 | — | — |
| 2005-05-31 | $17.63 | $52.09 | 155,900 | — | — |
| 2005-05-27 | $17.52 | $51.76 | 154,600 | — | — |
| 2005-05-26 | $17.25 | $50.97 | 171,700 | — | — |
| 2005-05-25 | $17.31 | $51.14 | 143,300 | — | — |
| 2005-05-24 | $17.46 | $51.59 | 180,400 | — | — |
| 2005-05-23 | $17.56 | $51.48 | 181,000 | — | — |
| 2005-05-20 | $17.26 | $50.60 | 199,400 | — | — |
| 2005-05-19 | $17.38 | $50.96 | 168,600 | — | — |
| 2005-05-18 | $17.40 | $51.01 | 142,400 | — | — |
| 2005-05-17 | $17.18 | $50.37 | 118,100 | — | — |
| 2005-05-16 | $17.09 | $50.11 | 121,000 | — | — |
| 2005-05-13 | $16.59 | $48.64 | 107,200 | — | — |
| 2005-05-12 | $16.91 | $49.58 | 114,300 | — | — |
| 2005-05-11 | $17.13 | $50.22 | 141,000 | — | — |
| 2005-05-10 | $16.94 | $49.67 | 150,500 | — | — |
| 2005-05-09 | $16.99 | $49.81 | 101,500 | — | — |
| 2005-05-06 | $16.87 | $49.46 | 142,500 | — | — |
| 2005-05-05 | $16.80 | $49.26 | 119,400 | — | — |
| 2005-05-04 | $16.89 | $49.52 | 99,400 | — | — |
| 2005-05-03 | $16.71 | $48.99 | 137,100 | — | — |
| 2005-05-02 | $16.81 | $49.28 | 174,400 | — | — |
| 2005-04-29 | $16.79 | $49.23 | 168,300 | — | — |
| 2005-04-28 | $16.56 | $48.55 | 203,700 | — | — |
| 2005-04-27 | $16.60 | $48.67 | 182,700 | — | — |
| 2005-04-26 | $16.72 | $49.02 | 111,300 | — | — |
| 2005-04-25 | $16.89 | $49.52 | 98,300 | — | — |
| 2005-04-22 | $16.76 | $49.14 | 183,200 | — | — |
| 2005-04-21 | $16.87 | $49.46 | 213,300 | — | — |
| 2005-04-20 | $16.65 | $48.82 | 214,600 | — | — |
| 2005-04-19 | $16.93 | $49.64 | 163,300 | — | — |
| 2005-04-18 | $16.83 | $49.34 | 197,100 | — | — |
| 2005-04-15 | $16.87 | $49.46 | 120,500 | — | — |
| 2005-04-14 | $17.14 | $50.25 | 153,700 | — | — |
| 2005-04-13 | $17.30 | $50.72 | 141,100 | — | — |
| 2005-04-12 | $17.36 | $50.90 | 148,500 | — | — |
| 2005-04-11 | $17.04 | $49.96 | 136,200 | — | — |
| 2005-04-08 | $17.10 | $50.13 | 234,800 | — | — |
| 2005-04-07 | $17.22 | $50.49 | 82,700 | — | — |
| 2005-04-06 | $17.11 | $50.16 | 146,500 | — | — |
| 2005-04-05 | $17.12 | $50.19 | 223,200 | — | — |
| 2005-04-04 | $17.38 | $50.96 | 147,400 | — | — |
| 2005-04-01 | $17.00 | $49.84 | 661,400 | — | — |
| 2005-03-31 | $17.50 | $51.31 | 168,900 | — | — |
| 2005-03-30 | $17.61 | $51.63 | 152,800 | — | — |
| 2005-03-29 | $17.25 | $50.57 | 153,000 | — | — |
| 2005-03-28 | $17.46 | $51.19 | 109,200 | — | — |
| 2005-03-24 | $17.23 | $50.52 | 119,800 | — | — |
| 2005-03-23 | $17.32 | $50.78 | 215,400 | — | — |
| 2005-03-22 | $17.56 | $51.48 | 115,600 | — | — |
| 2005-03-21 | $17.62 | $51.66 | 141,800 | — | — |
| 2005-03-18 | $17.80 | $52.19 | 407,000 | — | — |
| 2005-03-17 | $17.79 | $52.16 | 87,600 | — | — |
| 2005-03-16 | $17.70 | $51.89 | 83,900 | — | — |
| 2005-03-15 | $17.80 | $52.19 | 183,100 | — | — |
| 2005-03-14 | $17.86 | $52.36 | 82,000 | — | — |
| 2005-03-11 | $17.65 | $51.75 | 220,000 | — | — |
| 2005-03-10 | $17.87 | $52.39 | 193,200 | — | — |
| 2005-03-09 | $17.87 | $52.39 | 155,400 | — | — |
| 2005-03-08 | $18.15 | $53.21 | 96,800 | — | — |
| 2005-03-07 | $18.24 | $53.48 | 120,400 | — | — |
| 2005-03-04 | $18.20 | $53.36 | 90,400 | — | — |
| 2005-03-03 | $17.95 | $52.63 | 166,700 | — | — |
| 2005-03-02 | $17.99 | $52.74 | 115,900 | — | — |
| 2005-03-01 | $18.09 | $53.04 | 180,100 | — | — |
| 2005-02-28 | $18.24 | $53.48 | 239,300 | — | — |
| 2005-02-25 | $18.23 | $53.45 | 236,000 | — | — |
| 2005-02-24 | $17.83 | $52.27 | 185,700 | — | — |
| 2005-02-23 | $17.51 | $51.34 | 134,700 | — | — |
| 2005-02-22 | $17.45 | $50.76 | 144,800 | — | — |
| 2005-02-18 | $17.95 | $52.22 | 201,000 | — | — |
| 2005-02-17 | $18.04 | $52.48 | 166,100 | — | — |
| 2005-02-16 | $18.22 | $53.01 | 174,300 | — | — |
| 2005-02-15 | $17.98 | $52.31 | 111,600 | — | — |
| 2005-02-14 | $18.01 | $52.39 | 94,900 | — | — |
| 2005-02-11 | $17.95 | $52.22 | 165,300 | — | — |
| 2005-02-10 | $17.75 | $51.64 | 109,000 | — | — |
| 2005-02-09 | $17.63 | $51.29 | 85,400 | — | — |
| 2005-02-08 | $17.81 | $51.81 | 66,200 | — | — |
| 2005-02-07 | $17.89 | $52.05 | 91,500 | — | — |
| 2005-02-04 | $17.90 | $52.07 | 198,300 | — | — |
| 2005-02-03 | $17.64 | $51.32 | 121,500 | — | — |
| 2005-02-02 | $17.56 | $51.08 | 115,800 | — | — |
| 2005-02-01 | $17.66 | $51.38 | 179,400 | — | — |
| 2005-01-31 | $17.67 | $51.40 | 163,700 | — | — |
| 2005-01-28 | $17.18 | $49.98 | 148,300 | — | — |
| 2005-01-27 | $17.35 | $50.47 | 202,000 | — | — |
| 2005-01-26 | $17.34 | $50.44 | 233,800 | — | — |
| 2005-01-25 | $17.18 | $49.98 | 143,300 | — | — |
| 2005-01-24 | $17.26 | $50.21 | 179,000 | — | — |
| 2005-01-21 | $17.25 | $50.18 | 144,000 | — | — |
| 2005-01-20 | $17.21 | $50.07 | 241,000 | — | — |
| 2005-01-19 | $17.13 | $49.83 | 134,100 | — | — |
| 2005-01-18 | $17.10 | $49.75 | 77,600 | — | — |
| 2005-01-14 | $16.93 | $49.25 | 77,500 | — | — |
| 2005-01-13 | $16.68 | $48.52 | 181,000 | — | — |
| 2005-01-12 | $16.75 | $48.73 | 175,100 | — | — |
| 2005-01-11 | $16.83 | $48.96 | 182,200 | — | — |
| 2005-01-10 | $16.85 | $49.02 | 103,800 | — | — |
| 2005-01-07 | $16.85 | $49.02 | 168,200 | — | — |
| 2005-01-06 | $17.01 | $49.48 | 252,300 | — | — |
| 2005-01-05 | $16.87 | $49.08 | 285,500 | — | — |
| 2005-01-04 | $17.29 | $50.30 | 232,400 | — | — |
| 2005-01-03 | $17.50 | $50.91 | 370,000 | — | — |