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
- 1980-03-18 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 | $36.55 | $36.55 | 35,120 | — | — |
| 2005-12-29 | $35.20 | $35.20 | 104,900 | — | — |
| 2005-12-28 | $37.50 | $37.50 | 26,100 | — | — |
| 2005-12-27 | $39.20 | $39.20 | 21,680 | — | — |
| 2005-12-23 | $38.60 | $38.60 | 9,940 | — | — |
| 2005-12-22 | $39.25 | $39.25 | 33,640 | — | — |
| 2005-12-21 | $38.30 | $38.30 | 21,200 | — | — |
| 2005-12-20 | $37.50 | $37.50 | 30,360 | — | — |
| 2005-12-19 | $37.30 | $37.30 | 48,400 | — | — |
| 2005-12-16 | $36.75 | $36.75 | 78,080 | — | — |
| 2005-12-15 | $37.50 | $37.50 | 41,760 | — | — |
| 2005-12-14 | $40.05 | $40.05 | 44,700 | — | — |
| 2005-12-13 | $39.25 | $39.25 | 91,460 | — | — |
| 2005-12-12 | $41.50 | $41.50 | 97,360 | — | — |
| 2005-12-09 | $39.90 | $39.90 | 39,040 | — | — |
| 2005-12-08 | $40.15 | $40.15 | 29,480 | — | — |
| 2005-12-07 | $38.25 | $38.25 | 43,500 | — | — |
| 2005-12-06 | $38.20 | $38.20 | 106,700 | — | — |
| 2005-12-05 | $37.00 | $37.00 | 84,220 | — | — |
| 2005-12-02 | $35.40 | $35.40 | 116,340 | — | — |
| 2005-12-01 | $34.55 | $34.55 | 60,480 | — | — |
| 2005-11-30 | $31.00 | $31.00 | 14,260 | — | — |
| 2005-11-29 | $31.25 | $31.25 | 38,760 | — | — |
| 2005-11-28 | $32.50 | $32.50 | 24,680 | — | — |
| 2005-11-25 | $32.20 | $32.20 | 7,220 | — | — |
| 2005-11-23 | $31.90 | $31.90 | 27,040 | — | — |
| 2005-11-22 | $33.25 | $33.25 | 28,380 | — | — |
| 2005-11-21 | $34.00 | $34.00 | 50,440 | — | — |
| 2005-11-18 | $33.45 | $33.45 | 58,000 | — | — |
| 2005-11-17 | $31.25 | $31.25 | 22,340 | — | — |
| 2005-11-16 | $30.15 | $30.15 | 20,620 | — | — |
| 2005-11-15 | $30.50 | $30.50 | 49,620 | — | — |
| 2005-11-14 | $31.40 | $31.40 | 69,080 | — | — |
| 2005-11-11 | $30.00 | $30.00 | 39,060 | — | — |
| 2005-11-10 | $31.10 | $31.10 | 41,860 | — | — |
| 2005-11-09 | $29.75 | $29.75 | 91,080 | — | — |
| 2005-11-08 | $31.50 | $31.50 | 149,720 | — | — |
| 2005-11-07 | $29.50 | $29.50 | 95,760 | — | — |
| 2005-11-04 | $26.85 | $26.85 | 35,300 | — | — |
| 2005-11-03 | $27.40 | $27.40 | 146,460 | — | — |
| 2005-11-02 | $27.00 | $27.00 | 717,880 | — | — |
| 2005-11-01 | $25.75 | $25.75 | 44,960 | — | — |
| 2005-10-31 | $25.80 | $25.80 | 44,720 | — | — |
| 2005-10-28 | $22.50 | $22.50 | 26,700 | — | — |
| 2005-10-27 | $24.05 | $24.05 | 68,180 | — | — |
| 2005-10-26 | $26.10 | $26.10 | 38,860 | — | — |
| 2005-10-25 | $27.65 | $27.65 | 66,880 | — | — |
| 2005-10-24 | $28.05 | $28.05 | 50,880 | — | — |
| 2005-10-21 | $27.10 | $27.10 | 20,200 | — | — |
| 2005-10-20 | $25.50 | $25.50 | 15,300 | — | — |
| 2005-10-19 | $26.75 | $26.75 | 16,960 | — | — |
| 2005-10-18 | $26.55 | $26.55 | 48,560 | — | — |
| 2005-10-17 | $24.90 | $24.90 | 10,980 | — | — |
| 2005-10-14 | $25.10 | $25.10 | 8,100 | — | — |
| 2005-10-13 | $24.00 | $24.00 | 14,860 | — | — |
| 2005-10-12 | $24.75 | $24.75 | 26,760 | — | — |
| 2005-10-11 | $24.80 | $24.80 | 10,400 | — | — |
| 2005-10-10 | $24.70 | $24.70 | 8,320 | — | — |
| 2005-10-07 | $24.75 | $24.75 | 21,480 | — | — |
| 2005-10-06 | $23.70 | $23.70 | 28,060 | — | — |
| 2005-10-05 | $24.85 | $24.85 | 26,380 | — | — |
| 2005-10-04 | $25.30 | $25.30 | 100,900 | — | — |
| 2005-10-03 | $24.15 | $24.15 | 27,920 | — | — |
| 2005-09-30 | $23.85 | $23.85 | 27,300 | — | — |
| 2005-09-29 | $23.05 | $23.05 | 31,920 | — | — |
| 2005-09-28 | $22.45 | $22.45 | 50,140 | — | — |
| 2005-09-27 | $21.75 | $21.75 | 25,240 | — | — |
| 2005-09-26 | $21.75 | $21.75 | 30,660 | — | — |
| 2005-09-23 | $21.75 | $21.75 | 35,620 | — | — |
| 2005-09-22 | $20.00 | $20.00 | 35,020 | — | — |
| 2005-09-21 | $17.85 | $17.85 | 11,840 | — | — |
| 2005-09-20 | $18.15 | $18.15 | 10,340 | — | — |
| 2005-09-19 | $18.15 | $18.15 | 27,820 | — | — |
| 2005-09-16 | $18.30 | $18.30 | 22,220 | — | — |
| 2005-09-15 | $18.60 | $18.60 | 10,760 | — | — |
| 2005-09-14 | $19.40 | $19.40 | 12,980 | — | — |
| 2005-09-13 | $19.00 | $19.00 | 16,400 | — | — |
| 2005-09-12 | $19.10 | $19.10 | 17,260 | — | — |
| 2005-09-09 | $19.00 | $19.00 | 32,660 | — | — |
| 2005-09-08 | $17.45 | $17.45 | 28,180 | — | — |
| 2005-09-07 | $16.50 | $16.50 | 15,660 | — | — |
| 2005-09-06 | $15.90 | $15.90 | 6,840 | — | — |
| 2005-09-02 | $16.25 | $16.25 | 4,180 | — | — |
| 2005-09-01 | $16.35 | $16.35 | 19,520 | — | — |
| 2005-08-31 | $16.00 | $16.00 | 10,500 | — | — |
| 2005-08-30 | $15.75 | $15.75 | 6,360 | — | — |
| 2005-08-29 | $15.75 | $15.75 | 74,160 | — | — |
| 2005-08-26 | $14.60 | $14.60 | 23,000 | — | — |
| 2005-08-25 | $14.00 | $14.00 | 2,300 | — | — |
| 2005-08-24 | $14.00 | $14.00 | 4,160 | — | — |
| 2005-08-23 | $13.50 | $13.50 | 800 | — | — |
| 2005-08-22 | $13.90 | $13.90 | 10,160 | — | — |
| 2005-08-19 | $13.15 | $13.15 | 2,060 | — | — |
| 2005-08-18 | $13.10 | $13.10 | 3,660 | — | — |
| 2005-08-17 | $13.70 | $13.70 | 3,320 | — | — |
| 2005-08-16 | $13.75 | $13.75 | 3,100 | — | — |
| 2005-08-15 | $13.50 | $13.50 | 3,100 | — | — |
| 2005-08-12 | $14.20 | $14.20 | 5,280 | — | — |
| 2005-08-11 | $13.50 | $13.50 | 4,180 | — | — |
| 2005-08-10 | $14.00 | $14.00 | 3,220 | — | — |
| 2005-08-09 | $14.50 | $14.50 | 4,840 | — | — |
| 2005-08-08 | $14.80 | $14.80 | 3,480 | — | — |
| 2005-08-05 | $15.00 | $15.00 | 13,740 | — | — |
| 2005-08-04 | $14.75 | $14.75 | 11,860 | — | — |
| 2005-08-03 | $14.75 | $14.75 | 16,980 | — | — |
| 2005-08-02 | $13.75 | $13.75 | 25,160 | — | — |
| 2005-08-01 | $14.35 | $14.35 | 13,000 | — | — |
| 2005-07-29 | $14.10 | $14.10 | 10,280 | — | — |
| 2005-07-28 | $13.90 | $13.90 | 21,500 | — | — |
| 2005-07-27 | $13.75 | $13.75 | 31,920 | — | — |
| 2005-07-26 | $13.00 | $13.00 | 7,560 | — | — |
| 2005-07-25 | $13.25 | $13.25 | 16,140 | — | — |
| 2005-07-22 | $13.20 | $13.20 | 11,760 | — | — |
| 2005-07-21 | $12.25 | $12.25 | 2,660 | — | — |
| 2005-07-20 | $12.00 | $12.00 | 15,260 | — | — |
| 2005-07-19 | $12.65 | $12.65 | 74,660 | — | — |
| 2005-07-18 | $11.25 | $11.25 | 15,140 | — | — |
| 2005-07-15 | $10.75 | $10.75 | 9,460 | — | — |
| 2005-07-14 | $10.70 | $10.70 | 1,180 | — | — |
| 2005-07-13 | $10.70 | $10.70 | 260 | — | — |
| 2005-07-12 | $10.70 | $10.70 | 640 | — | — |
| 2005-07-11 | $10.75 | $10.75 | 3,980 | — | — |
| 2005-07-08 | $10.75 | $10.75 | 500 | — | — |
| 2005-07-07 | $10.65 | $10.65 | 12,140 | — | — |
| 2005-07-06 | $10.75 | $10.75 | 880 | — | — |
| 2005-07-05 | $10.75 | $10.75 | 380 | — | — |
| 2005-07-01 | $10.65 | $10.65 | 2,780 | — | — |
| 2005-06-30 | $10.50 | $10.50 | 180 | — | — |
| 2005-06-29 | $10.40 | $10.40 | 40 | — | — |
| 2005-06-28 | $10.65 | $10.65 | 100 | — | — |
| 2005-06-27 | $10.40 | $10.40 | 480 | — | — |
| 2005-06-24 | $10.35 | $10.35 | 0 | — | — |
| 2005-06-23 | $10.35 | $10.35 | 20 | — | — |
| 2005-06-22 | $10.60 | $10.60 | 2,160 | — | — |
| 2005-06-21 | $10.25 | $10.25 | 1,580 | — | — |
| 2005-06-20 | $10.30 | $10.30 | 80 | — | — |
| 2005-06-17 | $10.50 | $10.50 | 480 | — | — |
| 2005-06-16 | $10.30 | $10.30 | 500 | — | — |
| 2005-06-15 | $10.50 | $10.50 | 3,120 | — | — |
| 2005-06-14 | $10.45 | $10.45 | 1,320 | — | — |
| 2005-06-13 | $10.50 | $10.50 | 2,300 | — | — |
| 2005-06-10 | $10.30 | $10.30 | 1,840 | — | — |
| 2005-06-09 | $10.25 | $10.25 | 1,300 | — | — |
| 2005-06-08 | $10.50 | $10.50 | 9,320 | — | — |
| 2005-06-07 | $10.20 | $10.20 | 3,660 | — | — |
| 2005-06-06 | $11.00 | $11.00 | 1,900 | — | — |
| 2005-06-03 | $10.75 | $10.75 | 3,100 | — | — |
| 2005-06-02 | $10.95 | $10.95 | 100 | — | — |
| 2005-06-01 | $11.25 | $11.25 | 1,340 | — | — |
| 2005-05-31 | $11.75 | $11.75 | 1,900 | — | — |
| 2005-05-27 | $11.50 | $11.50 | 1,000 | — | — |
| 2005-05-26 | $11.50 | $11.50 | 6,060 | — | — |
| 2005-05-25 | $10.75 | $10.75 | 1,900 | — | — |
| 2005-05-24 | $10.30 | $10.30 | 13,040 | — | — |
| 2005-05-23 | $10.00 | $10.00 | 5,400 | — | — |
| 2005-05-20 | $10.00 | $10.00 | 3,880 | — | — |
| 2005-05-19 | $10.10 | $10.10 | 540 | — | — |
| 2005-05-18 | $10.15 | $10.15 | 1,060 | — | — |
| 2005-05-17 | $10.25 | $10.25 | 3,640 | — | — |
| 2005-05-16 | $10.35 | $10.35 | 2,700 | — | — |
| 2005-05-13 | $10.40 | $10.40 | 380 | — | — |
| 2005-05-12 | $10.75 | $10.75 | 2,480 | — | — |
| 2005-05-11 | $10.50 | $10.50 | 5,540 | — | — |
| 2005-05-10 | $10.75 | $10.75 | 6,960 | — | — |
| 2005-05-09 | $11.15 | $11.15 | 4,140 | — | — |
| 2005-05-06 | $11.25 | $11.25 | 2,080 | — | — |
| 2005-05-05 | $11.20 | $11.20 | 3,340 | — | — |
| 2005-05-04 | $11.55 | $11.55 | 7,200 | — | — |
| 2005-05-03 | $11.50 | $11.50 | 7,240 | — | — |
| 2005-05-02 | $12.25 | $12.25 | 1,720 | — | — |
| 2005-04-29 | $12.00 | $12.00 | 3,540 | — | — |
| 2005-04-28 | $12.30 | $12.30 | 10,580 | — | — |
| 2005-04-27 | $11.75 | $11.75 | 2,880 | — | — |
| 2005-04-26 | $11.95 | $11.95 | 1,040 | — | — |
| 2005-04-25 | $11.60 | $11.60 | 3,000 | — | — |
| 2005-04-22 | $11.15 | $11.15 | 7,760 | — | — |
| 2005-04-21 | $11.50 | $11.50 | 3,960 | — | — |
| 2005-04-20 | $11.75 | $11.75 | 2,060 | — | — |
| 2005-04-19 | $11.85 | $11.85 | 22,700 | — | — |
| 2005-04-18 | $11.60 | $11.60 | 15,580 | — | — |
| 2005-04-15 | $12.20 | $12.20 | 5,660 | — | — |
| 2005-04-14 | $12.05 | $12.05 | 8,160 | — | — |
| 2005-04-13 | $11.00 | $11.00 | 1,340 | — | — |
| 2005-04-12 | $11.25 | $11.25 | 2,160 | — | — |
| 2005-04-11 | $10.75 | $10.75 | 1,120 | — | — |
| 2005-04-08 | $10.75 | $10.75 | 380 | — | — |
| 2005-04-07 | $10.75 | $10.75 | 68,060 | — | — |
| 2005-04-06 | $10.40 | $10.40 | 2,760 | — | — |
| 2005-04-05 | $10.50 | $10.50 | 9,320 | — | — |
| 2005-04-04 | $11.40 | $11.40 | 920 | — | — |
| 2005-04-01 | $11.20 | $11.20 | 3,000 | — | — |
| 2005-03-31 | $11.35 | $11.35 | 7,560 | — | — |
| 2005-03-30 | $11.70 | $11.70 | 960 | — | — |
| 2005-03-29 | $11.75 | $11.75 | 1,920 | — | — |
| 2005-03-28 | $12.00 | $12.00 | 600 | — | — |
| 2005-03-24 | $12.25 | $12.25 | 10,780 | — | — |
| 2005-03-23 | $11.95 | $11.95 | 7,840 | — | — |
| 2005-03-22 | $12.00 | $12.00 | 10,220 | — | — |
| 2005-03-21 | $12.00 | $12.00 | 3,380 | — | — |
| 2005-03-18 | $12.00 | $12.00 | 7,200 | — | — |
| 2005-03-17 | $12.00 | $12.00 | 4,140 | — | — |
| 2005-03-16 | $11.75 | $11.75 | 22,400 | — | — |
| 2005-03-15 | $10.50 | $10.50 | 10,000 | — | — |
| 2005-03-14 | $10.00 | $10.00 | 3,400 | — | — |
| 2005-03-11 | $10.05 | $10.05 | 7,600 | — | — |
| 2005-03-10 | $9.65 | $9.65 | 160,680 | — | — |
| 2005-03-09 | $9.90 | $9.90 | 9,080 | — | — |
| 2005-03-08 | $9.85 | $9.85 | 6,440 | — | — |
| 2005-03-07 | $10.00 | $10.00 | 9,840 | — | — |
| 2005-03-04 | $10.40 | $10.40 | 2,620 | — | — |
| 2005-03-03 | $10.50 | $10.50 | 14,340 | — | — |
| 2005-03-02 | $10.40 | $10.40 | 4,580 | — | — |
| 2005-03-01 | $10.25 | $10.25 | 16,440 | — | — |
| 2005-02-28 | $10.60 | $10.60 | 14,480 | — | — |
| 2005-02-25 | $10.70 | $10.70 | 18,620 | — | — |
| 2005-02-24 | $10.50 | $10.50 | 4,060 | — | — |
| 2005-02-23 | $10.50 | $10.50 | 6,480 | — | — |
| 2005-02-22 | $10.20 | $10.20 | 25,740 | — | — |
| 2005-02-18 | $10.50 | $10.50 | 6,080 | — | — |
| 2005-02-17 | $10.70 | $10.70 | 2,480 | — | — |
| 2005-02-16 | $10.75 | $10.75 | 4,460 | — | — |
| 2005-02-15 | $10.80 | $10.80 | 4,420 | — | — |
| 2005-02-14 | $10.75 | $10.75 | 6,380 | — | — |
| 2005-02-11 | $11.75 | $11.75 | 8,280 | — | — |
| 2005-02-10 | $11.75 | $11.75 | 2,940 | — | — |
| 2005-02-09 | $12.50 | $12.50 | 24,400 | — | — |
| 2005-02-08 | $13.30 | $13.30 | 500 | — | — |
| 2005-02-07 | $13.00 | $13.00 | 600 | — | — |
| 2005-02-04 | $13.00 | $13.00 | 800 | — | — |
| 2005-02-03 | $13.00 | $13.00 | 1,660 | — | — |
| 2005-02-02 | $13.00 | $13.00 | 7,840 | — | — |
| 2005-02-01 | $13.00 | $13.00 | 25,960 | — | — |
| 2005-01-31 | $12.75 | $12.75 | 9,340 | — | — |
| 2005-01-28 | $12.25 | $12.25 | 3,080 | — | — |
| 2005-01-27 | $11.95 | $11.95 | 0 | — | — |
| 2005-01-26 | $11.95 | $11.95 | 2,820 | — | — |
| 2005-01-25 | $11.25 | $11.25 | 1,660 | — | — |
| 2005-01-24 | $11.40 | $11.40 | 3,060 | — | — |
| 2005-01-21 | $11.55 | $11.55 | 420 | — | — |
| 2005-01-20 | $11.55 | $11.55 | 640 | — | — |
| 2005-01-19 | $11.65 | $11.65 | 1,400 | — | — |
| 2005-01-18 | $11.75 | $11.75 | 2,740 | — | — |
| 2005-01-14 | $11.50 | $11.50 | 280 | — | — |
| 2005-01-13 | $11.50 | $11.50 | 500 | — | — |
| 2005-01-12 | $11.50 | $11.50 | 3,880 | — | — |
| 2005-01-11 | $11.50 | $11.50 | 1,840 | — | — |
| 2005-01-10 | $11.60 | $11.60 | 3,820 | — | — |
| 2005-01-07 | $11.60 | $11.60 | 340 | — | — |
| 2005-01-06 | $11.60 | $11.60 | 200 | — | — |
| 2005-01-05 | $11.70 | $11.70 | 3,380 | — | — |
| 2005-01-04 | $11.85 | $11.85 | 5,240 | — | — |
| 2005-01-03 | $11.75 | $11.75 | 2,520 | — | — |