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 | $22.87 | $30.35 | 128,000 | — | — |
| 2005-12-29 | $23.18 | $30.77 | 61,300 | — | — |
| 2005-12-28 | $23.27 | $30.88 | 73,500 | — | — |
| 2005-12-27 | $22.99 | $30.51 | 179,500 | — | — |
| 2005-12-23 | $23.75 | $31.52 | 91,600 | — | — |
| 2005-12-22 | $23.90 | $31.72 | 145,400 | — | — |
| 2005-12-21 | $23.42 | $31.08 | 276,100 | — | — |
| 2005-12-20 | $23.57 | $31.28 | 210,100 | — | — |
| 2005-12-19 | $23.61 | $31.34 | 200,100 | — | — |
| 2005-12-16 | $23.85 | $31.65 | 460,100 | — | — |
| 2005-12-15 | $24.51 | $32.53 | 113,400 | — | — |
| 2005-12-14 | $24.92 | $33.07 | 120,700 | — | — |
| 2005-12-13 | $25.31 | $33.59 | 123,400 | — | — |
| 2005-12-12 | $25.63 | $34.02 | 203,000 | — | — |
| 2005-12-09 | $25.57 | $33.94 | 152,400 | — | — |
| 2005-12-08 | $25.33 | $33.62 | 206,000 | — | — |
| 2005-12-07 | $26.38 | $35.01 | 145,400 | — | — |
| 2005-12-06 | $26.56 | $35.25 | 187,400 | — | — |
| 2005-12-05 | $26.86 | $35.65 | 189,100 | — | — |
| 2005-12-02 | $27.21 | $36.11 | 265,800 | — | — |
| 2005-12-01 | $26.88 | $35.68 | 279,500 | — | — |
| 2005-11-30 | $26.67 | $35.40 | 390,100 | — | — |
| 2005-11-29 | $25.77 | $34.12 | 272,100 | — | — |
| 2005-11-28 | $26.05 | $34.49 | 433,100 | — | — |
| 2005-11-25 | $26.80 | $35.49 | 76,800 | — | — |
| 2005-11-23 | $26.38 | $34.93 | 531,900 | — | — |
| 2005-11-22 | $26.78 | $35.46 | 930,200 | — | — |
| 2005-11-21 | $24.87 | $32.93 | 167,700 | — | — |
| 2005-11-18 | $24.81 | $32.85 | 247,000 | — | — |
| 2005-11-17 | $24.50 | $32.44 | 171,300 | — | — |
| 2005-11-16 | $24.44 | $32.36 | 143,300 | — | — |
| 2005-11-15 | $24.85 | $32.90 | 142,100 | — | — |
| 2005-11-14 | $25.25 | $33.43 | 98,000 | — | — |
| 2005-11-11 | $24.95 | $33.04 | 105,800 | — | — |
| 2005-11-10 | $25.21 | $33.38 | 288,900 | — | — |
| 2005-11-09 | $25.16 | $33.32 | 197,200 | — | — |
| 2005-11-08 | $25.28 | $33.47 | 309,300 | — | — |
| 2005-11-07 | $24.80 | $32.84 | 421,800 | — | — |
| 2005-11-04 | $24.37 | $32.27 | 503,600 | — | — |
| 2005-11-03 | $23.86 | $31.59 | 280,900 | — | — |
| 2005-11-02 | $23.33 | $30.89 | 259,600 | — | — |
| 2005-11-01 | $22.52 | $29.82 | 98,000 | — | — |
| 2005-10-31 | $23.08 | $30.56 | 161,900 | — | — |
| 2005-10-28 | $22.61 | $29.94 | 175,100 | — | — |
| 2005-10-27 | $22.21 | $29.41 | 106,100 | — | — |
| 2005-10-26 | $22.99 | $30.44 | 176,100 | — | — |
| 2005-10-25 | $23.59 | $31.24 | 197,800 | — | — |
| 2005-10-24 | $24.17 | $32.00 | 314,500 | — | — |
| 2005-10-21 | $23.64 | $31.30 | 824,100 | — | — |
| 2005-10-20 | $21.32 | $28.23 | 251,400 | — | — |
| 2005-10-19 | $21.25 | $28.14 | 366,400 | — | — |
| 2005-10-18 | $22.26 | $29.48 | 61,800 | — | — |
| 2005-10-17 | $22.51 | $29.81 | 133,800 | — | — |
| 2005-10-14 | $23.02 | $30.48 | 74,900 | — | — |
| 2005-10-13 | $22.92 | $30.35 | 89,300 | — | — |
| 2005-10-12 | $21.94 | $29.05 | 201,300 | — | — |
| 2005-10-11 | $22.50 | $29.79 | 192,400 | — | — |
| 2005-10-10 | $23.27 | $30.81 | 129,000 | — | — |
| 2005-10-07 | $23.74 | $31.43 | 64,600 | — | — |
| 2005-10-06 | $23.42 | $31.01 | 127,300 | — | — |
| 2005-10-05 | $23.35 | $30.92 | 181,000 | — | — |
| 2005-10-04 | $23.60 | $31.25 | 151,900 | — | — |
| 2005-10-03 | $23.69 | $31.37 | 248,900 | — | — |
| 2005-09-30 | $23.65 | $31.32 | 91,400 | — | — |
| 2005-09-29 | $23.29 | $30.84 | 268,900 | — | — |
| 2005-09-28 | $21.71 | $28.75 | 229,100 | — | — |
| 2005-09-27 | $23.00 | $30.46 | 126,800 | — | — |
| 2005-09-26 | $22.85 | $30.26 | 78,800 | — | — |
| 2005-09-23 | $23.09 | $30.57 | 76,100 | — | — |
| 2005-09-22 | $22.36 | $29.61 | 242,700 | — | — |
| 2005-09-21 | $23.04 | $30.51 | 115,000 | — | — |
| 2005-09-20 | $23.21 | $30.73 | 104,000 | — | — |
| 2005-09-19 | $23.89 | $31.63 | 182,900 | — | — |
| 2005-09-16 | $24.89 | $32.96 | 281,300 | — | — |
| 2005-09-15 | $24.64 | $32.63 | 120,900 | — | — |
| 2005-09-14 | $24.38 | $32.28 | 143,100 | — | — |
| 2005-09-13 | $24.79 | $32.83 | 118,100 | — | — |
| 2005-09-12 | $24.47 | $32.40 | 98,900 | — | — |
| 2005-09-09 | $24.40 | $32.31 | 130,100 | — | — |
| 2005-09-08 | $23.80 | $31.51 | 153,200 | — | — |
| 2005-09-07 | $23.72 | $31.41 | 203,300 | — | — |
| 2005-09-06 | $23.87 | $31.53 | 151,800 | — | — |
| 2005-09-02 | $23.77 | $31.40 | 57,800 | — | — |
| 2005-09-01 | $24.05 | $31.77 | 168,000 | — | — |
| 2005-08-31 | $24.42 | $32.25 | 129,900 | — | — |
| 2005-08-30 | $23.75 | $31.37 | 68,100 | — | — |
| 2005-08-29 | $23.85 | $31.50 | 89,200 | — | — |
| 2005-08-26 | $23.61 | $31.18 | 137,300 | — | — |
| 2005-08-25 | $24.16 | $31.91 | 140,000 | — | — |
| 2005-08-24 | $24.46 | $32.31 | 300,400 | — | — |
| 2005-08-23 | $24.78 | $32.73 | 177,800 | — | — |
| 2005-08-22 | $23.73 | $31.34 | 107,800 | — | — |
| 2005-08-19 | $24.00 | $31.70 | 92,500 | — | — |
| 2005-08-18 | $23.74 | $31.36 | 110,300 | — | — |
| 2005-08-17 | $24.18 | $31.94 | 221,200 | — | — |
| 2005-08-16 | $23.39 | $30.89 | 95,100 | — | — |
| 2005-08-15 | $23.49 | $31.03 | 96,800 | — | — |
| 2005-08-12 | $23.50 | $31.04 | 120,600 | — | — |
| 2005-08-11 | $24.40 | $32.23 | 114,500 | — | — |
| 2005-08-10 | $23.80 | $31.44 | 142,600 | — | — |
| 2005-08-09 | $24.33 | $32.14 | 245,600 | — | — |
| 2005-08-08 | $24.16 | $31.91 | 85,700 | — | — |
| 2005-08-05 | $24.24 | $32.02 | 159,900 | — | — |
| 2005-08-04 | $24.56 | $32.44 | 116,300 | — | — |
| 2005-08-03 | $25.09 | $33.14 | 153,300 | — | — |
| 2005-08-02 | $25.65 | $33.88 | 151,300 | — | — |
| 2005-08-01 | $24.76 | $32.70 | 119,200 | — | — |
| 2005-07-29 | $24.61 | $32.51 | 161,700 | — | — |
| 2005-07-28 | $24.98 | $32.99 | 114,100 | — | — |
| 2005-07-27 | $24.80 | $32.76 | 222,500 | — | — |
| 2005-07-26 | $25.14 | $33.21 | 185,300 | — | — |
| 2005-07-25 | $25.44 | $33.60 | 285,600 | — | — |
| 2005-07-22 | $25.70 | $33.94 | 487,400 | — | — |
| 2005-07-21 | $25.40 | $33.55 | 1,119,400 | — | — |
| 2005-07-20 | $22.34 | $29.51 | 318,000 | — | — |
| 2005-07-19 | $21.33 | $28.17 | 117,400 | — | — |
| 2005-07-18 | $21.03 | $27.78 | 111,600 | — | — |
| 2005-07-15 | $21.71 | $28.67 | 91,500 | — | — |
| 2005-07-14 | $21.58 | $28.50 | 137,000 | — | — |
| 2005-07-13 | $21.40 | $28.27 | 69,600 | — | — |
| 2005-07-12 | $21.53 | $28.44 | 141,200 | — | — |
| 2005-07-11 | $21.37 | $28.23 | 211,600 | — | — |
| 2005-07-08 | $20.85 | $27.54 | 101,500 | — | — |
| 2005-07-07 | $20.44 | $27.00 | 80,100 | — | — |
| 2005-07-06 | $20.47 | $27.04 | 121,300 | — | — |
| 2005-07-05 | $20.47 | $27.04 | 162,500 | — | — |
| 2005-07-01 | $20.05 | $26.48 | 74,400 | — | — |
| 2005-06-30 | $20.05 | $26.48 | 84,900 | — | — |
| 2005-06-29 | $20.25 | $26.75 | 98,200 | — | — |
| 2005-06-28 | $20.25 | $26.75 | 114,300 | — | — |
| 2005-06-27 | $19.87 | $26.24 | 152,500 | — | — |
| 2005-06-24 | $19.83 | $26.19 | 243,800 | — | — |
| 2005-06-23 | $19.59 | $25.87 | 155,600 | — | — |
| 2005-06-22 | $19.00 | $25.10 | 139,400 | — | — |
| 2005-06-21 | $18.24 | $24.03 | 171,900 | — | — |
| 2005-06-20 | $17.98 | $23.68 | 112,400 | — | — |
| 2005-06-17 | $18.52 | $24.39 | 168,300 | — | — |
| 2005-06-16 | $18.81 | $24.78 | 68,600 | — | — |
| 2005-06-15 | $18.90 | $24.89 | 97,900 | — | — |
| 2005-06-14 | $19.05 | $25.09 | 73,100 | — | — |
| 2005-06-13 | $18.91 | $24.91 | 69,400 | — | — |
| 2005-06-10 | $18.66 | $24.58 | 118,700 | — | — |
| 2005-06-09 | $19.08 | $25.13 | 146,300 | — | — |
| 2005-06-08 | $18.88 | $24.87 | 69,500 | — | — |
| 2005-06-07 | $19.07 | $25.12 | 93,900 | — | — |
| 2005-06-06 | $19.28 | $25.40 | 77,900 | — | — |
| 2005-06-03 | $18.97 | $24.99 | 109,600 | — | — |
| 2005-06-02 | $19.58 | $25.79 | 98,000 | — | — |
| 2005-06-01 | $19.42 | $25.58 | 106,600 | — | — |
| 2005-05-31 | $19.22 | $25.32 | 135,700 | — | — |
| 2005-05-27 | $19.35 | $25.49 | 57,600 | — | — |
| 2005-05-26 | $19.37 | $25.51 | 90,300 | — | — |
| 2005-05-25 | $18.89 | $24.88 | 154,300 | — | — |
| 2005-05-24 | $19.05 | $25.09 | 149,900 | — | — |
| 2005-05-23 | $19.07 | $25.12 | 189,600 | — | — |
| 2005-05-20 | $18.65 | $24.57 | 88,700 | — | — |
| 2005-05-19 | $18.53 | $24.41 | 238,800 | — | — |
| 2005-05-18 | $18.39 | $24.22 | 139,900 | — | — |
| 2005-05-17 | $18.30 | $24.10 | 150,100 | — | — |
| 2005-05-16 | $18.20 | $23.97 | 170,600 | — | — |
| 2005-05-13 | $17.96 | $23.66 | 103,300 | — | — |
| 2005-05-12 | $17.44 | $22.97 | 89,200 | — | — |
| 2005-05-11 | $17.85 | $23.51 | 98,900 | — | — |
| 2005-05-10 | $17.73 | $23.35 | 112,900 | — | — |
| 2005-05-09 | $18.00 | $23.71 | 76,500 | — | — |
| 2005-05-06 | $17.95 | $23.64 | 45,600 | — | — |
| 2005-05-05 | $17.87 | $23.54 | 81,700 | — | — |
| 2005-05-04 | $18.02 | $23.74 | 104,600 | — | — |
| 2005-05-03 | $17.64 | $23.24 | 138,300 | — | — |
| 2005-05-02 | $17.62 | $23.21 | 120,600 | — | — |
| 2005-04-29 | $17.85 | $23.51 | 94,500 | — | — |
| 2005-04-28 | $17.34 | $22.84 | 113,700 | — | — |
| 2005-04-27 | $17.41 | $22.93 | 195,500 | — | — |
| 2005-04-26 | $17.04 | $22.44 | 165,900 | — | — |
| 2005-04-25 | $17.14 | $22.58 | 145,000 | — | — |
| 2005-04-22 | $17.02 | $22.42 | 299,600 | — | — |
| 2005-04-21 | $16.17 | $21.30 | 76,100 | — | — |
| 2005-04-20 | $15.53 | $20.46 | 122,400 | — | — |
| 2005-04-19 | $15.64 | $20.60 | 70,700 | — | — |
| 2005-04-18 | $15.27 | $20.11 | 75,500 | — | — |
| 2005-04-15 | $15.27 | $20.11 | 55,500 | — | — |
| 2005-04-14 | $15.58 | $20.52 | 87,200 | — | — |
| 2005-04-13 | $15.85 | $20.88 | 40,900 | — | — |
| 2005-04-12 | $16.50 | $21.73 | 61,600 | — | — |
| 2005-04-11 | $16.51 | $21.75 | 89,800 | — | — |
| 2005-04-08 | $16.60 | $21.87 | 60,000 | — | — |
| 2005-04-07 | $17.03 | $22.43 | 67,500 | — | — |
| 2005-04-06 | $17.05 | $22.46 | 198,400 | — | — |
| 2005-04-05 | $16.38 | $21.58 | 161,800 | — | — |
| 2005-04-04 | $16.01 | $21.09 | 108,100 | — | — |
| 2005-04-01 | $16.21 | $21.35 | 185,000 | — | — |
| 2005-03-31 | $15.95 | $21.01 | 114,600 | — | — |
| 2005-03-30 | $16.16 | $21.29 | 155,400 | — | — |
| 2005-03-29 | $15.88 | $20.92 | 106,900 | — | — |
| 2005-03-28 | $16.06 | $21.15 | 61,100 | — | — |
| 2005-03-24 | $16.03 | $21.11 | 67,100 | — | — |
| 2005-03-23 | $16.07 | $21.17 | 67,200 | — | — |
| 2005-03-22 | $16.05 | $21.14 | 45,600 | — | — |
| 2005-03-21 | $16.35 | $21.54 | 65,500 | — | — |
| 2005-03-18 | $16.52 | $21.76 | 186,100 | — | — |
| 2005-03-17 | $16.70 | $22.00 | 100,200 | — | — |
| 2005-03-16 | $17.04 | $22.44 | 76,700 | — | — |
| 2005-03-15 | $17.10 | $22.52 | 77,800 | — | — |
| 2005-03-14 | $17.61 | $23.20 | 42,200 | — | — |
| 2005-03-11 | $17.59 | $23.17 | 81,700 | — | — |
| 2005-03-10 | $17.62 | $23.14 | 45,800 | — | — |
| 2005-03-09 | $18.39 | $24.15 | 93,600 | — | — |
| 2005-03-08 | $17.80 | $23.38 | 64,200 | — | — |
| 2005-03-07 | $18.03 | $23.68 | 45,600 | — | — |
| 2005-03-04 | $18.06 | $23.72 | 39,200 | — | — |
| 2005-03-03 | $18.25 | $23.97 | 50,000 | — | — |
| 2005-03-02 | $18.55 | $24.36 | 50,900 | — | — |
| 2005-03-01 | $18.83 | $24.73 | 67,800 | — | — |
| 2005-02-28 | $18.23 | $23.94 | 112,200 | — | — |
| 2005-02-25 | $18.61 | $24.44 | 82,800 | — | — |
| 2005-02-24 | $17.86 | $23.46 | 63,700 | — | — |
| 2005-02-23 | $17.31 | $22.74 | 81,300 | — | — |
| 2005-02-22 | $17.35 | $22.79 | 63,500 | — | — |
| 2005-02-18 | $18.06 | $23.72 | 35,300 | — | — |
| 2005-02-17 | $18.07 | $23.73 | 76,600 | — | — |
| 2005-02-16 | $18.76 | $24.64 | 63,200 | — | — |
| 2005-02-15 | $19.21 | $25.23 | 84,800 | — | — |
| 2005-02-14 | $19.13 | $25.13 | 56,100 | — | — |
| 2005-02-11 | $18.43 | $24.21 | 87,700 | — | — |
| 2005-02-10 | $17.93 | $23.55 | 66,100 | — | — |
| 2005-02-09 | $17.75 | $23.31 | 109,700 | — | — |
| 2005-02-08 | $18.69 | $24.55 | 114,000 | — | — |
| 2005-02-07 | $18.49 | $24.29 | 177,900 | — | — |
| 2005-02-04 | $19.00 | $24.96 | 241,000 | — | — |
| 2005-02-03 | $17.21 | $22.60 | 152,300 | — | — |
| 2005-02-02 | $17.44 | $22.91 | 72,700 | — | — |
| 2005-02-01 | $16.78 | $22.04 | 54,500 | — | — |
| 2005-01-31 | $16.87 | $22.16 | 36,000 | — | — |
| 2005-01-28 | $16.33 | $21.45 | 55,200 | — | — |
| 2005-01-27 | $16.64 | $21.86 | 42,200 | — | — |
| 2005-01-26 | $16.89 | $22.18 | 44,800 | — | — |
| 2005-01-25 | $16.17 | $21.24 | 38,200 | — | — |
| 2005-01-24 | $15.93 | $20.92 | 158,700 | — | — |
| 2005-01-21 | $16.17 | $21.24 | 84,500 | — | — |
| 2005-01-20 | $16.33 | $21.45 | 86,500 | — | — |
| 2005-01-19 | $16.12 | $21.17 | 122,600 | — | — |
| 2005-01-18 | $16.51 | $21.69 | 75,300 | — | — |
| 2005-01-14 | $16.53 | $21.71 | 62,300 | — | — |
| 2005-01-13 | $16.21 | $21.29 | 72,500 | — | — |
| 2005-01-12 | $16.40 | $21.54 | 70,400 | — | — |
| 2005-01-11 | $16.05 | $21.08 | 72,000 | — | — |
| 2005-01-10 | $16.31 | $21.42 | 92,700 | — | — |
| 2005-01-07 | $16.29 | $21.40 | 103,200 | — | — |
| 2005-01-06 | $16.90 | $22.20 | 185,400 | — | — |
| 2005-01-05 | $16.89 | $22.18 | 91,200 | — | — |
| 2005-01-04 | $17.23 | $22.63 | 82,000 | — | — |
| 2005-01-03 | $18.05 | $23.71 | 72,400 | — | — |