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
- 1980-04-14 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 | $22.52 | $57.99 | 39,000 | — | — |
| 2005-12-29 | $22.55 | $58.07 | 55,400 | — | — |
| 2005-12-28 | $22.55 | $58.06 | 61,600 | — | — |
| 2005-12-27 | $22.29 | $57.39 | 53,800 | — | — |
| 2005-12-23 | $22.41 | $57.70 | 73,600 | — | — |
| 2005-12-22 | $22.58 | $58.16 | 148,400 | — | — |
| 2005-12-21 | $22.61 | $58.22 | 153,200 | — | — |
| 2005-12-20 | $22.71 | $58.48 | 81,200 | — | — |
| 2005-12-19 | $22.89 | $58.93 | 50,800 | — | — |
| 2005-12-16 | $22.91 | $59.00 | 61,200 | — | — |
| 2005-12-15 | $22.91 | $58.98 | 178,400 | — | — |
| 2005-12-14 | $22.80 | $58.71 | 132,200 | — | — |
| 2005-12-13 | $22.71 | $58.48 | 118,600 | — | — |
| 2005-12-12 | $22.70 | $58.46 | 88,400 | — | — |
| 2005-12-09 | $22.46 | $57.84 | 58,000 | — | — |
| 2005-12-08 | $22.39 | $57.64 | 289,000 | — | — |
| 2005-12-07 | $22.55 | $58.07 | 42,200 | — | — |
| 2005-12-06 | $22.61 | $58.22 | 86,400 | — | — |
| 2005-12-05 | $22.45 | $57.81 | 76,200 | — | — |
| 2005-12-02 | $22.13 | $56.99 | 61,200 | — | — |
| 2005-12-01 | $21.98 | $56.59 | 111,400 | — | — |
| 2005-11-30 | $21.85 | $56.27 | 335,200 | — | — |
| 2005-11-29 | $22.07 | $56.82 | 349,000 | — | — |
| 2005-11-28 | $22.04 | $56.74 | 145,600 | — | — |
| 2005-11-25 | $21.83 | $56.20 | 52,200 | — | — |
| 2005-11-23 | $22.65 | $58.33 | 57,200 | — | — |
| 2005-11-22 | $22.66 | $58.35 | 85,000 | — | — |
| 2005-11-21 | $22.67 | $58.38 | 66,400 | — | — |
| 2005-11-18 | $22.70 | $58.46 | 43,800 | — | — |
| 2005-11-17 | $22.64 | $58.29 | 62,800 | — | — |
| 2005-11-16 | $22.64 | $58.29 | 64,200 | — | — |
| 2005-11-15 | $23.11 | $59.51 | 43,000 | — | — |
| 2005-11-14 | $23.20 | $59.73 | 79,800 | — | — |
| 2005-11-11 | $23.05 | $59.36 | 29,400 | — | — |
| 2005-11-10 | $23.04 | $59.32 | 109,600 | — | — |
| 2005-11-09 | $22.65 | $58.33 | 78,800 | — | — |
| 2005-11-08 | $22.37 | $57.61 | 88,000 | — | — |
| 2005-11-07 | $22.46 | $57.84 | 68,000 | — | — |
| 2005-11-04 | $22.29 | $57.39 | 32,400 | — | — |
| 2005-11-03 | $22.26 | $57.32 | 73,000 | — | — |
| 2005-11-02 | $22.09 | $56.90 | 81,600 | — | — |
| 2005-11-01 | $21.85 | $56.27 | 82,400 | — | — |
| 2005-10-31 | $22.04 | $56.74 | 135,200 | — | — |
| 2005-10-28 | $21.82 | $56.19 | 47,800 | — | — |
| 2005-10-27 | $21.36 | $55.00 | 107,200 | — | — |
| 2005-10-26 | $21.06 | $54.23 | 95,200 | — | — |
| 2005-10-25 | $21.25 | $54.71 | 43,200 | — | — |
| 2005-10-24 | $21.11 | $54.35 | 55,400 | — | — |
| 2005-10-21 | $20.83 | $53.65 | 77,000 | — | — |
| 2005-10-20 | $20.66 | $53.19 | 79,000 | — | — |
| 2005-10-19 | $20.85 | $53.69 | 57,800 | — | — |
| 2005-10-18 | $20.76 | $53.46 | 143,200 | — | — |
| 2005-10-17 | $20.57 | $52.97 | 206,800 | — | — |
| 2005-10-14 | $20.56 | $52.94 | 101,800 | — | — |
| 2005-10-13 | $20.18 | $51.97 | 72,200 | — | — |
| 2005-10-12 | $20.24 | $52.12 | 131,600 | — | — |
| 2005-10-11 | $20.60 | $53.05 | 51,000 | — | — |
| 2005-10-10 | $20.56 | $52.93 | 109,800 | — | — |
| 2005-10-07 | $21.25 | $54.71 | 580,600 | — | — |
| 2005-10-06 | $20.84 | $53.68 | 109,800 | — | — |
| 2005-10-05 | $21.04 | $54.18 | 51,000 | — | — |
| 2005-10-04 | $21.07 | $54.25 | 76,400 | — | — |
| 2005-10-03 | $21.08 | $54.28 | 189,400 | — | — |
| 2005-09-30 | $21.17 | $54.52 | 89,400 | — | — |
| 2005-09-29 | $21.09 | $54.31 | 134,200 | — | — |
| 2005-09-28 | $21.09 | $54.32 | 101,000 | — | — |
| 2005-09-27 | $21.00 | $54.08 | 114,200 | — | — |
| 2005-09-26 | $21.45 | $55.24 | 94,200 | — | — |
| 2005-09-23 | $21.80 | $56.13 | 412,600 | — | — |
| 2005-09-22 | $21.45 | $55.24 | 447,400 | — | — |
| 2005-09-21 | $21.41 | $55.12 | 65,600 | — | — |
| 2005-09-20 | $21.43 | $55.20 | 67,600 | — | — |
| 2005-09-19 | $21.62 | $55.66 | 42,600 | — | — |
| 2005-09-16 | $21.67 | $55.80 | 30,000 | — | — |
| 2005-09-15 | $21.47 | $55.29 | 22,600 | — | — |
| 2005-09-14 | $21.42 | $55.15 | 44,800 | — | — |
| 2005-09-13 | $21.11 | $54.36 | 38,800 | — | — |
| 2005-09-12 | $21.15 | $54.46 | 65,600 | — | — |
| 2005-09-09 | $21.38 | $55.06 | 69,600 | — | — |
| 2005-09-08 | $21.07 | $54.25 | 76,400 | — | — |
| 2005-09-07 | $20.93 | $53.90 | 89,400 | — | — |
| 2005-09-06 | $21.05 | $54.21 | 78,000 | — | — |
| 2005-09-02 | $21.04 | $54.17 | 53,000 | — | — |
| 2005-09-01 | $20.80 | $53.56 | 70,400 | — | — |
| 2005-08-31 | $20.32 | $52.33 | 117,200 | — | — |
| 2005-08-30 | $19.93 | $51.32 | 36,000 | — | — |
| 2005-08-29 | $20.03 | $51.58 | 56,200 | — | — |
| 2005-08-26 | $20.01 | $51.53 | 132,000 | — | — |
| 2005-08-25 | $20.24 | $52.11 | 34,800 | — | — |
| 2005-08-24 | $20.01 | $51.54 | 50,600 | — | — |
| 2005-08-23 | $20.17 | $51.95 | 88,000 | — | — |
| 2005-08-22 | $19.91 | $51.26 | 26,800 | — | — |
| 2005-08-19 | $19.87 | $51.17 | 97,000 | — | — |
| 2005-08-18 | $19.93 | $51.34 | 128,600 | — | — |
| 2005-08-17 | $19.88 | $51.18 | 72,400 | — | — |
| 2005-08-16 | $20.08 | $51.71 | 56,600 | — | — |
| 2005-08-15 | $20.12 | $51.81 | 32,200 | — | — |
| 2005-08-12 | $20.15 | $51.89 | 81,400 | — | — |
| 2005-08-11 | $20.31 | $52.30 | 69,000 | — | — |
| 2005-08-10 | $20.42 | $52.57 | 134,400 | — | — |
| 2005-08-09 | $20.26 | $52.19 | 187,400 | — | — |
| 2005-08-08 | $20.21 | $52.03 | 67,800 | — | — |
| 2005-08-05 | $20.14 | $51.85 | 86,000 | — | — |
| 2005-08-04 | $20.40 | $52.53 | 91,800 | — | — |
| 2005-08-03 | $20.32 | $52.31 | 80,600 | — | — |
| 2005-08-02 | $20.20 | $51.36 | 113,200 | — | — |
| 2005-08-01 | $20.01 | $50.88 | 104,000 | — | — |
| 2005-07-29 | $19.97 | $50.78 | 147,600 | — | — |
| 2005-07-28 | $19.29 | $49.03 | 110,400 | — | — |
| 2005-07-27 | $18.75 | $47.67 | 97,000 | — | — |
| 2005-07-26 | $18.65 | $47.41 | 103,400 | — | — |
| 2005-07-25 | $18.89 | $48.02 | 88,200 | — | — |
| 2005-07-22 | $18.38 | $46.72 | 77,200 | — | — |
| 2005-07-21 | $18.55 | $47.15 | 82,800 | — | — |
| 2005-07-20 | $18.50 | $47.03 | 151,400 | — | — |
| 2005-07-19 | $18.37 | $46.71 | 179,000 | — | — |
| 2005-07-18 | $18.79 | $47.78 | 87,800 | — | — |
| 2005-07-15 | $18.88 | $47.99 | 65,400 | — | — |
| 2005-07-14 | $18.92 | $48.12 | 40,000 | — | — |
| 2005-07-13 | $19.04 | $48.40 | 63,000 | — | — |
| 2005-07-12 | $19.31 | $49.10 | 50,000 | — | — |
| 2005-07-11 | $19.15 | $48.69 | 69,200 | — | — |
| 2005-07-08 | $19.13 | $48.64 | 22,400 | — | — |
| 2005-07-07 | $18.98 | $48.25 | 94,800 | — | — |
| 2005-07-06 | $19.21 | $48.83 | 40,200 | — | — |
| 2005-07-05 | $19.13 | $48.63 | 95,600 | — | — |
| 2005-07-01 | $19.53 | $49.64 | 42,600 | — | — |
| 2005-06-30 | $19.41 | $49.35 | 93,000 | — | — |
| 2005-06-29 | $19.32 | $49.12 | 54,800 | — | — |
| 2005-06-28 | $19.43 | $49.40 | 54,400 | — | — |
| 2005-06-27 | $19.33 | $49.15 | 41,600 | — | — |
| 2005-06-24 | $19.33 | $49.14 | 40,400 | — | — |
| 2005-06-23 | $19.42 | $49.38 | 29,200 | — | — |
| 2005-06-22 | $19.64 | $49.92 | 29,200 | — | — |
| 2005-06-21 | $19.60 | $49.84 | 42,200 | — | — |
| 2005-06-20 | $19.54 | $49.67 | 91,600 | — | — |
| 2005-06-17 | $19.73 | $50.15 | 56,000 | — | — |
| 2005-06-16 | $19.72 | $50.13 | 94,000 | — | — |
| 2005-06-15 | $20.15 | $51.23 | 88,400 | — | — |
| 2005-06-14 | $19.80 | $50.34 | 114,000 | — | — |
| 2005-06-13 | $19.93 | $50.67 | 115,000 | — | — |
| 2005-06-10 | $19.95 | $50.73 | 107,800 | — | — |
| 2005-06-09 | $20.25 | $51.48 | 69,600 | — | — |
| 2005-06-08 | $19.75 | $50.23 | 175,600 | — | — |
| 2005-06-07 | $20.01 | $50.88 | 56,800 | — | — |
| 2005-06-06 | $19.87 | $50.51 | 88,200 | — | — |
| 2005-06-03 | $19.64 | $49.92 | 73,000 | — | — |
| 2005-06-02 | $19.50 | $49.58 | 48,600 | — | — |
| 2005-06-01 | $19.32 | $49.12 | 73,400 | — | — |
| 2005-05-31 | $19.09 | $48.55 | 117,800 | — | — |
| 2005-05-27 | $19.15 | $48.69 | 77,800 | — | — |
| 2005-05-26 | $19.20 | $48.82 | 79,600 | — | — |
| 2005-05-25 | $19.13 | $48.63 | 86,400 | — | — |
| 2005-05-24 | $19.45 | $49.44 | 51,400 | — | — |
| 2005-05-23 | $19.37 | $49.24 | 173,400 | — | — |
| 2005-05-20 | $19.44 | $49.43 | 48,600 | — | — |
| 2005-05-19 | $19.34 | $49.17 | 46,400 | — | — |
| 2005-05-18 | $19.42 | $49.39 | 49,600 | — | — |
| 2005-05-17 | $19.13 | $48.64 | 66,400 | — | — |
| 2005-05-16 | $19.31 | $49.09 | 76,000 | — | — |
| 2005-05-13 | $19.25 | $48.96 | 116,400 | — | — |
| 2005-05-12 | $19.31 | $49.10 | 339,000 | — | — |
| 2005-05-11 | $19.25 | $48.95 | 299,200 | — | — |
| 2005-05-10 | $19.27 | $49.00 | 58,000 | — | — |
| 2005-05-09 | $19.13 | $48.63 | 35,800 | — | — |
| 2005-05-06 | $19.23 | $48.88 | 75,800 | — | — |
| 2005-05-05 | $19.23 | $48.89 | 79,600 | — | — |
| 2005-05-04 | $19.05 | $48.42 | 84,800 | — | — |
| 2005-05-03 | $18.51 | $47.08 | 122,000 | — | — |
| 2005-05-02 | $18.76 | $47.70 | 82,200 | — | — |
| 2005-04-29 | $18.83 | $47.88 | 120,600 | — | — |
| 2005-04-28 | $18.73 | $47.61 | 71,000 | — | — |
| 2005-04-27 | $18.68 | $47.50 | 76,800 | — | — |
| 2005-04-26 | $18.43 | $46.86 | 123,000 | — | — |
| 2005-04-25 | $18.77 | $47.73 | 114,400 | — | — |
| 2005-04-22 | $18.44 | $46.89 | 72,200 | — | — |
| 2005-04-21 | $18.37 | $46.70 | 366,000 | — | — |
| 2005-04-20 | $18.05 | $45.89 | 165,400 | — | — |
| 2005-04-19 | $18.00 | $45.77 | 95,200 | — | — |
| 2005-04-18 | $17.95 | $45.63 | 63,600 | — | — |
| 2005-04-15 | $18.01 | $45.81 | 51,800 | — | — |
| 2005-04-14 | $18.26 | $46.43 | 87,800 | — | — |
| 2005-04-13 | $18.42 | $46.84 | 254,000 | — | — |
| 2005-04-12 | $18.24 | $46.36 | 117,600 | — | — |
| 2005-04-11 | $18.31 | $46.56 | 177,600 | — | — |
| 2005-04-08 | $17.93 | $45.60 | 58,400 | — | — |
| 2005-04-07 | $17.99 | $45.74 | 57,600 | — | — |
| 2005-04-06 | $18.12 | $46.07 | 60,000 | — | — |
| 2005-04-05 | $18.06 | $45.91 | 102,800 | — | — |
| 2005-04-04 | $17.42 | $44.31 | 33,200 | — | — |
| 2005-04-01 | $17.50 | $44.50 | 67,800 | — | — |
| 2005-03-31 | $17.65 | $44.86 | 52,400 | — | — |
| 2005-03-30 | $17.73 | $45.07 | 65,000 | — | — |
| 2005-03-29 | $17.50 | $44.50 | 101,200 | — | — |
| 2005-03-28 | $17.48 | $44.45 | 42,400 | — | — |
| 2005-03-24 | $17.55 | $44.61 | 66,800 | — | — |
| 2005-03-23 | $17.46 | $44.39 | 47,000 | — | — |
| 2005-03-22 | $17.68 | $44.95 | 90,600 | — | — |
| 2005-03-21 | $17.62 | $44.79 | 92,400 | — | — |
| 2005-03-18 | $17.74 | $45.11 | 110,600 | — | — |
| 2005-03-17 | $17.92 | $45.55 | 57,000 | — | — |
| 2005-03-16 | $17.88 | $45.46 | 35,600 | — | — |
| 2005-03-15 | $17.86 | $45.41 | 73,200 | — | — |
| 2005-03-14 | $17.83 | $45.35 | 80,600 | — | — |
| 2005-03-11 | $17.96 | $45.67 | 30,600 | — | — |
| 2005-03-10 | $18.00 | $45.77 | 69,000 | — | — |
| 2005-03-09 | $18.00 | $45.78 | 95,200 | — | — |
| 2005-03-08 | $18.75 | $46.26 | 118,400 | — | — |
| 2005-03-07 | $18.61 | $45.91 | 104,000 | — | — |
| 2005-03-04 | $18.71 | $46.17 | 146,000 | — | — |
| 2005-03-03 | $18.68 | $46.11 | 71,000 | — | — |
| 2005-03-02 | $18.65 | $46.02 | 94,000 | — | — |
| 2005-03-01 | $18.82 | $46.43 | 66,400 | — | — |
| 2005-02-28 | $18.39 | $45.38 | 53,200 | — | — |
| 2005-02-25 | $18.55 | $45.78 | 77,800 | — | — |
| 2005-02-24 | $18.45 | $45.53 | 77,200 | — | — |
| 2005-02-23 | $18.25 | $45.04 | 60,600 | — | — |
| 2005-02-22 | $18.03 | $44.49 | 177,600 | — | — |
| 2005-02-18 | $18.54 | $45.74 | 31,600 | — | — |
| 2005-02-17 | $18.55 | $45.78 | 50,000 | — | — |
| 2005-02-16 | $18.51 | $45.69 | 54,800 | — | — |
| 2005-02-15 | $18.58 | $45.86 | 83,200 | — | — |
| 2005-02-14 | $18.78 | $46.33 | 56,600 | — | — |
| 2005-02-11 | $18.36 | $45.31 | 68,600 | — | — |
| 2005-02-10 | $18.33 | $45.22 | 53,400 | — | — |
| 2005-02-09 | $18.17 | $44.84 | 54,600 | — | — |
| 2005-02-08 | $18.39 | $45.38 | 99,800 | — | — |
| 2005-02-07 | $18.25 | $45.05 | 142,800 | — | — |
| 2005-02-04 | $18.08 | $44.60 | 303,800 | — | — |
| 2005-02-03 | $17.70 | $43.68 | 36,200 | — | — |
| 2005-02-02 | $17.68 | $43.64 | 43,200 | — | — |
| 2005-02-01 | $17.40 | $42.94 | 58,800 | — | — |
| 2005-01-31 | $17.42 | $42.97 | 253,000 | — | — |
| 2005-01-28 | $17.45 | $43.06 | 432,200 | — | — |
| 2005-01-27 | $17.41 | $42.95 | 54,200 | — | — |
| 2005-01-26 | $17.49 | $43.15 | 58,600 | — | — |
| 2005-01-25 | $17.25 | $42.56 | 38,200 | — | — |
| 2005-01-24 | $17.50 | $43.18 | 67,600 | — | — |
| 2005-01-21 | $17.33 | $42.75 | 45,000 | — | — |
| 2005-01-20 | $17.25 | $42.58 | 100,400 | — | — |
| 2005-01-19 | $17.39 | $42.90 | 78,800 | — | — |
| 2005-01-18 | $17.34 | $42.79 | 80,000 | — | — |
| 2005-01-14 | $16.83 | $41.54 | 58,600 | — | — |
| 2005-01-13 | $16.78 | $41.40 | 47,200 | — | — |
| 2005-01-12 | $16.79 | $41.43 | 43,200 | — | — |
| 2005-01-11 | $16.75 | $41.35 | 54,600 | — | — |
| 2005-01-10 | $16.91 | $41.72 | 42,800 | — | — |
| 2005-01-07 | $16.95 | $41.83 | 65,200 | — | — |
| 2005-01-06 | $16.87 | $41.63 | 116,000 | — | — |
| 2005-01-05 | $17.01 | $41.99 | 65,400 | — | — |
| 2005-01-04 | $17.10 | $42.20 | 143,800 | — | — |
| 2005-01-03 | $17.12 | $42.23 | 60,800 | — | — |