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 | $19.53 | $23.18 | 650,300 | — | — |
| 2005-12-29 | $19.47 | $23.11 | 396,500 | — | — |
| 2005-12-28 | $19.62 | $23.29 | 400,300 | — | — |
| 2005-12-27 | $19.59 | $23.25 | 633,300 | — | — |
| 2005-12-23 | $19.86 | $23.57 | 845,300 | — | — |
| 2005-12-22 | $19.88 | $23.60 | 665,000 | — | — |
| 2005-12-21 | $19.86 | $23.57 | 990,000 | — | — |
| 2005-12-20 | $19.65 | $23.32 | 1,066,500 | — | — |
| 2005-12-19 | $19.39 | $23.01 | 1,118,500 | — | — |
| 2005-12-16 | $19.71 | $23.39 | 719,200 | — | — |
| 2005-12-15 | $19.99 | $23.73 | 903,500 | — | — |
| 2005-12-14 | $20.18 | $23.95 | 1,121,300 | — | — |
| 2005-12-13 | $20.26 | $24.05 | 796,600 | — | — |
| 2005-12-12 | $20.15 | $23.92 | 1,456,200 | — | — |
| 2005-12-09 | $20.19 | $23.96 | 2,753,500 | — | — |
| 2005-12-08 | $19.80 | $23.50 | 1,983,800 | — | — |
| 2005-12-07 | $19.44 | $23.07 | 1,767,100 | — | — |
| 2005-12-06 | $19.50 | $23.14 | 3,237,600 | — | — |
| 2005-12-05 | $18.98 | $22.53 | 1,848,600 | — | — |
| 2005-12-02 | $19.14 | $22.72 | 1,180,000 | — | — |
| 2005-12-01 | $18.82 | $22.34 | 1,976,000 | — | — |
| 2005-11-30 | $18.54 | $22.00 | 1,325,200 | — | — |
| 2005-11-29 | $18.47 | $21.92 | 1,325,500 | — | — |
| 2005-11-28 | $18.20 | $21.60 | 1,421,900 | — | — |
| 2005-11-25 | $18.44 | $21.89 | 562,400 | — | — |
| 2005-11-23 | $18.56 | $22.03 | 749,800 | — | — |
| 2005-11-22 | $18.57 | $22.04 | 2,235,400 | — | — |
| 2005-11-21 | $18.41 | $21.85 | 2,429,800 | — | — |
| 2005-11-18 | $18.49 | $21.95 | 2,658,800 | — | — |
| 2005-11-17 | $18.58 | $22.05 | 2,534,200 | — | — |
| 2005-11-16 | $18.32 | $21.74 | 4,293,600 | — | — |
| 2005-11-15 | $17.90 | $21.25 | 2,832,200 | — | — |
| 2005-11-14 | $17.23 | $20.45 | 1,396,000 | — | — |
| 2005-11-11 | $17.35 | $20.59 | 2,303,300 | — | — |
| 2005-11-10 | $17.09 | $20.28 | 1,285,000 | — | — |
| 2005-11-09 | $16.92 | $20.08 | 1,324,900 | — | — |
| 2005-11-08 | $16.41 | $19.48 | 1,313,900 | — | — |
| 2005-11-07 | $16.25 | $19.29 | 666,400 | — | — |
| 2005-11-04 | $16.29 | $19.33 | 869,800 | — | — |
| 2005-11-03 | $16.30 | $19.35 | 615,300 | — | — |
| 2005-11-02 | $16.29 | $19.33 | 1,166,600 | — | — |
| 2005-11-01 | $16.35 | $19.41 | 780,600 | — | — |
| 2005-10-31 | $16.22 | $19.25 | 818,500 | — | — |
| 2005-10-28 | $15.94 | $18.92 | 465,700 | — | — |
| 2005-10-27 | $15.80 | $18.75 | 950,200 | — | — |
| 2005-10-26 | $16.08 | $19.09 | 828,500 | — | — |
| 2005-10-25 | $16.22 | $19.25 | 672,900 | — | — |
| 2005-10-24 | $16.35 | $19.41 | 1,018,700 | — | — |
| 2005-10-21 | $16.31 | $19.36 | 986,000 | — | — |
| 2005-10-20 | $16.07 | $19.07 | 1,698,200 | — | — |
| 2005-10-19 | $16.37 | $19.43 | 1,016,800 | — | — |
| 2005-10-18 | $16.04 | $19.04 | 2,174,200 | — | — |
| 2005-10-17 | $16.00 | $18.99 | 1,163,800 | — | — |
| 2005-10-14 | $15.94 | $18.92 | 1,741,500 | — | — |
| 2005-10-13 | $15.80 | $18.75 | 1,264,200 | — | — |
| 2005-10-12 | $15.90 | $18.87 | 1,744,000 | — | — |
| 2005-10-11 | $16.18 | $19.20 | 2,646,100 | — | — |
| 2005-10-10 | $15.63 | $18.55 | 691,500 | — | — |
| 2005-10-07 | $15.68 | $18.61 | 1,051,100 | — | — |
| 2005-10-06 | $15.61 | $18.53 | 1,657,200 | — | — |
| 2005-10-05 | $15.41 | $18.29 | 1,583,200 | — | — |
| 2005-10-04 | $15.75 | $18.69 | 752,000 | — | — |
| 2005-10-03 | $15.99 | $18.98 | 1,204,400 | — | — |
| 2005-09-30 | $15.94 | $18.92 | 752,400 | — | — |
| 2005-09-29 | $15.67 | $18.60 | 793,500 | — | — |
| 2005-09-28 | $15.68 | $18.61 | 1,000,400 | — | — |
| 2005-09-27 | $15.50 | $18.40 | 1,835,800 | — | — |
| 2005-09-26 | $15.35 | $18.22 | 1,704,900 | — | — |
| 2005-09-23 | $15.47 | $18.36 | 2,378,000 | — | — |
| 2005-09-22 | $15.39 | $18.27 | 3,269,900 | — | — |
| 2005-09-21 | $15.64 | $18.56 | 1,553,900 | — | — |
| 2005-09-20 | $16.14 | $19.16 | 877,300 | — | — |
| 2005-09-19 | $16.40 | $19.46 | 2,095,700 | — | — |
| 2005-09-16 | $16.36 | $19.42 | 3,285,000 | — | — |
| 2005-09-15 | $16.74 | $19.87 | 511,600 | — | — |
| 2005-09-14 | $16.58 | $19.68 | 977,900 | — | — |
| 2005-09-13 | $16.73 | $19.86 | 1,120,200 | — | — |
| 2005-09-12 | $16.90 | $20.06 | 904,400 | — | — |
| 2005-09-09 | $17.08 | $20.27 | 546,200 | — | — |
| 2005-09-08 | $17.00 | $20.18 | 473,400 | — | — |
| 2005-09-07 | $17.12 | $20.32 | 711,600 | — | — |
| 2005-09-06 | $17.08 | $20.27 | 1,092,900 | — | — |
| 2005-09-02 | $16.82 | $19.96 | 656,500 | — | — |
| 2005-09-01 | $16.88 | $20.03 | 608,900 | — | — |
| 2005-08-31 | $16.89 | $20.05 | 566,300 | — | — |
| 2005-08-30 | $16.80 | $19.94 | 834,700 | — | — |
| 2005-08-29 | $16.83 | $19.98 | 732,700 | — | — |
| 2005-08-26 | $16.56 | $19.65 | 983,700 | — | — |
| 2005-08-25 | $16.57 | $19.67 | 1,083,900 | — | — |
| 2005-08-24 | $16.50 | $19.58 | 1,229,100 | — | — |
| 2005-08-23 | $16.73 | $19.86 | 927,300 | — | — |
| 2005-08-22 | $16.94 | $20.11 | 1,564,600 | — | — |
| 2005-08-19 | $17.17 | $20.38 | 3,890,600 | — | — |
| 2005-08-18 | $16.32 | $19.37 | 1,021,000 | — | — |
| 2005-08-17 | $16.39 | $19.45 | 860,900 | — | — |
| 2005-08-16 | $16.30 | $19.35 | 634,700 | — | — |
| 2005-08-15 | $16.41 | $19.48 | 1,096,500 | — | — |
| 2005-08-12 | $16.40 | $19.46 | 862,200 | — | — |
| 2005-08-11 | $16.55 | $19.64 | 866,100 | — | — |
| 2005-08-10 | $16.49 | $19.57 | 1,394,100 | — | — |
| 2005-08-09 | $16.30 | $19.35 | 1,021,000 | — | — |
| 2005-08-08 | $16.19 | $19.22 | 588,800 | — | — |
| 2005-08-05 | $16.35 | $19.41 | 693,600 | — | — |
| 2005-08-04 | $16.47 | $19.55 | 772,900 | — | — |
| 2005-08-03 | $16.62 | $19.73 | 1,232,400 | — | — |
| 2005-08-02 | $16.29 | $19.33 | 1,097,200 | — | — |
| 2005-08-01 | $15.94 | $18.92 | 1,131,000 | — | — |
| 2005-07-29 | $15.79 | $18.74 | 1,053,400 | — | — |
| 2005-07-28 | $15.68 | $18.61 | 1,259,100 | — | — |
| 2005-07-27 | $15.55 | $18.46 | 1,322,200 | — | — |
| 2005-07-26 | $15.98 | $18.97 | 1,182,500 | — | — |
| 2005-07-25 | $15.85 | $18.81 | 1,416,100 | — | — |
| 2005-07-22 | $15.77 | $18.72 | 1,053,000 | — | — |
| 2005-07-21 | $15.21 | $18.05 | 1,362,900 | — | — |
| 2005-07-20 | $15.46 | $18.35 | 2,123,000 | — | — |
| 2005-07-19 | $15.27 | $18.12 | 2,050,100 | — | — |
| 2005-07-18 | $15.21 | $18.05 | 1,743,700 | — | — |
| 2005-07-15 | $15.30 | $18.16 | 897,800 | — | — |
| 2005-07-14 | $15.48 | $18.37 | 900,500 | — | — |
| 2005-07-13 | $15.71 | $18.65 | 1,612,300 | — | — |
| 2005-07-12 | $15.78 | $18.73 | 1,239,800 | — | — |
| 2005-07-11 | $15.67 | $18.60 | 961,800 | — | — |
| 2005-07-08 | $15.63 | $18.55 | 1,619,800 | — | — |
| 2005-07-07 | $15.13 | $17.96 | 1,204,600 | — | — |
| 2005-07-06 | $14.87 | $17.65 | 1,308,900 | — | — |
| 2005-07-05 | $14.82 | $17.59 | 1,297,200 | — | — |
| 2005-07-01 | $14.45 | $17.15 | 1,436,500 | — | — |
| 2005-06-30 | $14.23 | $16.89 | 1,422,700 | — | — |
| 2005-06-29 | $14.36 | $17.04 | 1,308,400 | — | — |
| 2005-06-28 | $14.35 | $17.03 | 1,905,300 | — | — |
| 2005-06-27 | $14.25 | $16.91 | 1,137,900 | — | — |
| 2005-06-24 | $14.21 | $16.87 | 4,663,600 | — | — |
| 2005-06-23 | $14.28 | $16.95 | 2,101,900 | — | — |
| 2005-06-22 | $14.60 | $17.33 | 1,095,700 | — | — |
| 2005-06-21 | $14.70 | $17.45 | 903,800 | — | — |
| 2005-06-20 | $14.65 | $17.39 | 1,252,200 | — | — |
| 2005-06-17 | $14.85 | $17.63 | 1,805,800 | — | — |
| 2005-06-16 | $14.97 | $17.77 | 766,800 | — | — |
| 2005-06-15 | $14.74 | $17.49 | 1,359,600 | — | — |
| 2005-06-14 | $14.64 | $17.38 | 715,500 | — | — |
| 2005-06-13 | $14.67 | $17.41 | 958,300 | — | — |
| 2005-06-10 | $14.69 | $17.44 | 539,600 | — | — |
| 2005-06-09 | $14.79 | $17.55 | 654,500 | — | — |
| 2005-06-08 | $14.93 | $17.72 | 678,900 | — | — |
| 2005-06-07 | $15.10 | $17.92 | 1,023,000 | — | — |
| 2005-06-06 | $15.33 | $18.19 | 1,045,700 | — | — |
| 2005-06-03 | $15.10 | $17.92 | 1,671,600 | — | — |
| 2005-06-02 | $14.86 | $17.64 | 1,551,500 | — | — |
| 2005-06-01 | $14.91 | $17.70 | 1,083,100 | — | — |
| 2005-05-31 | $14.89 | $17.67 | 981,900 | — | — |
| 2005-05-27 | $15.24 | $18.09 | 297,700 | — | — |
| 2005-05-26 | $15.25 | $18.10 | 1,114,800 | — | — |
| 2005-05-25 | $14.94 | $17.73 | 798,400 | — | — |
| 2005-05-24 | $15.16 | $17.99 | 975,100 | — | — |
| 2005-05-23 | $15.11 | $17.93 | 1,792,700 | — | — |
| 2005-05-20 | $14.78 | $17.54 | 511,800 | — | — |
| 2005-05-19 | $15.01 | $17.82 | 768,300 | — | — |
| 2005-05-18 | $14.89 | $17.67 | 1,038,400 | — | — |
| 2005-05-17 | $14.60 | $17.33 | 1,042,200 | — | — |
| 2005-05-16 | $14.53 | $17.25 | 1,786,300 | — | — |
| 2005-05-13 | $14.35 | $17.03 | 3,363,700 | — | — |
| 2005-05-12 | $14.93 | $17.72 | 1,224,100 | — | — |
| 2005-05-11 | $15.48 | $18.37 | 813,300 | — | — |
| 2005-05-10 | $15.41 | $18.29 | 778,700 | — | — |
| 2005-05-09 | $15.75 | $18.69 | 822,800 | — | — |
| 2005-05-06 | $15.79 | $18.74 | 1,851,000 | — | — |
| 2005-05-05 | $15.25 | $18.10 | 660,600 | — | — |
| 2005-05-04 | $15.32 | $18.18 | 1,030,600 | — | — |
| 2005-05-03 | $15.24 | $18.09 | 950,200 | — | — |
| 2005-05-02 | $15.15 | $17.98 | 967,600 | — | — |
| 2005-04-29 | $15.05 | $17.86 | 1,676,500 | — | — |
| 2005-04-28 | $14.85 | $17.63 | 1,255,300 | — | — |
| 2005-04-27 | $15.51 | $18.41 | 1,654,200 | — | — |
| 2005-04-26 | $15.19 | $18.03 | 1,051,500 | — | — |
| 2005-04-25 | $15.75 | $18.69 | 915,600 | — | — |
| 2005-04-22 | $15.74 | $18.68 | 1,507,200 | — | — |
| 2005-04-21 | $15.61 | $18.53 | 2,122,700 | — | — |
| 2005-04-20 | $15.30 | $18.16 | 2,913,400 | — | — |
| 2005-04-19 | $15.46 | $18.35 | 3,181,300 | — | — |
| 2005-04-18 | $14.63 | $17.36 | 1,374,500 | — | — |
| 2005-04-15 | $14.25 | $16.91 | 2,100,000 | — | — |
| 2005-04-14 | $14.80 | $17.57 | 2,037,200 | — | — |
| 2005-04-13 | $15.10 | $17.92 | 1,221,200 | — | — |
| 2005-04-12 | $15.93 | $18.91 | 2,359,300 | — | — |
| 2005-04-11 | $15.18 | $18.02 | 1,702,300 | — | — |
| 2005-04-08 | $15.67 | $18.60 | 1,056,900 | — | — |
| 2005-04-07 | $15.89 | $18.86 | 549,600 | — | — |
| 2005-04-06 | $15.75 | $18.69 | 813,500 | — | — |
| 2005-04-05 | $15.92 | $18.90 | 1,599,100 | — | — |
| 2005-04-04 | $15.61 | $18.53 | 1,083,600 | — | — |
| 2005-04-01 | $15.32 | $18.18 | 2,464,100 | — | — |
| 2005-03-31 | $15.56 | $18.47 | 1,324,800 | — | — |
| 2005-03-30 | $15.53 | $18.43 | 3,530,800 | — | — |
| 2005-03-29 | $15.81 | $18.76 | 1,181,900 | — | — |
| 2005-03-28 | $16.03 | $19.03 | 917,600 | — | — |
| 2005-03-24 | $16.15 | $19.17 | 568,400 | — | — |
| 2005-03-23 | $16.14 | $19.16 | 1,360,300 | — | — |
| 2005-03-22 | $16.49 | $19.57 | 1,084,800 | — | — |
| 2005-03-21 | $16.76 | $19.89 | 737,400 | — | — |
| 2005-03-18 | $16.93 | $20.09 | 1,507,600 | — | — |
| 2005-03-17 | $16.98 | $20.15 | 1,236,600 | — | — |
| 2005-03-16 | $16.58 | $19.68 | 1,205,300 | — | — |
| 2005-03-15 | $16.85 | $20.00 | 985,100 | — | — |
| 2005-03-14 | $16.87 | $20.02 | 765,000 | — | — |
| 2005-03-11 | $16.84 | $19.99 | 1,407,300 | — | — |
| 2005-03-10 | $16.49 | $19.57 | 1,980,900 | — | — |
| 2005-03-09 | $16.99 | $20.17 | 1,275,300 | — | — |
| 2005-03-08 | $17.00 | $20.18 | 942,300 | — | — |
| 2005-03-07 | $17.07 | $20.26 | 877,000 | — | — |
| 2005-03-04 | $17.02 | $20.20 | 1,496,600 | — | — |
| 2005-03-03 | $16.79 | $19.93 | 1,174,400 | — | — |
| 2005-03-02 | $16.65 | $19.76 | 2,102,900 | — | — |
| 2005-03-01 | $16.09 | $19.10 | 1,169,000 | — | — |
| 2005-02-28 | $16.45 | $19.52 | 1,885,800 | — | — |
| 2005-02-25 | $16.15 | $19.17 | 1,293,000 | — | — |
| 2005-02-24 | $15.70 | $18.63 | 1,003,300 | — | — |
| 2005-02-23 | $15.52 | $18.42 | 838,200 | — | — |
| 2005-02-22 | $15.43 | $18.31 | 1,056,300 | — | — |
| 2005-02-18 | $15.83 | $18.79 | 959,200 | — | — |
| 2005-02-17 | $15.90 | $18.87 | 1,531,300 | — | — |
| 2005-02-16 | $16.05 | $19.05 | 2,307,400 | — | — |
| 2005-02-15 | $15.80 | $18.75 | 2,099,000 | — | — |
| 2005-02-14 | $15.47 | $18.36 | 2,172,700 | — | — |
| 2005-02-11 | $14.80 | $17.57 | 2,596,800 | — | — |
| 2005-02-10 | $14.28 | $16.95 | 1,297,500 | — | — |
| 2005-02-09 | $14.20 | $16.85 | 775,000 | — | — |
| 2005-02-08 | $14.40 | $17.09 | 1,687,200 | — | — |
| 2005-02-07 | $14.46 | $17.16 | 1,371,700 | — | — |
| 2005-02-04 | $14.46 | $17.16 | 904,100 | — | — |
| 2005-02-03 | $14.35 | $17.03 | 1,786,000 | — | — |
| 2005-02-02 | $13.84 | $16.43 | 1,571,800 | — | — |
| 2005-02-01 | $13.73 | $16.30 | 1,599,700 | — | — |
| 2005-01-31 | $13.49 | $16.01 | 1,372,900 | — | — |
| 2005-01-28 | $13.14 | $15.60 | 1,156,800 | — | — |
| 2005-01-27 | $13.30 | $15.79 | 1,370,300 | — | — |
| 2005-01-26 | $12.87 | $15.28 | 733,200 | — | — |
| 2005-01-25 | $12.70 | $15.07 | 920,500 | — | — |
| 2005-01-24 | $12.42 | $14.74 | 866,300 | — | — |
| 2005-01-21 | $12.72 | $15.10 | 866,500 | — | — |
| 2005-01-20 | $12.65 | $15.01 | 700,400 | — | — |
| 2005-01-19 | $12.88 | $15.29 | 653,700 | — | — |
| 2005-01-18 | $13.03 | $15.47 | 499,100 | — | — |
| 2005-01-14 | $12.95 | $15.37 | 411,100 | — | — |
| 2005-01-13 | $12.90 | $15.31 | 585,500 | — | — |
| 2005-01-12 | $12.97 | $15.39 | 947,200 | — | — |
| 2005-01-11 | $13.10 | $15.55 | 953,400 | — | — |
| 2005-01-10 | $13.08 | $15.52 | 919,500 | — | — |
| 2005-01-07 | $12.86 | $15.26 | 1,269,500 | — | — |
| 2005-01-06 | $13.05 | $15.49 | 1,364,400 | — | — |
| 2005-01-05 | $13.15 | $15.61 | 1,004,800 | — | — |
| 2005-01-04 | $13.45 | $15.96 | 865,600 | — | — |
| 2005-01-03 | $13.93 | $16.53 | 1,188,000 | — | — |