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 | $20.53 | $58.52 | 11,400 | — | — |
| 2005-12-29 | $20.53 | $58.50 | 11,700 | — | — |
| 2005-12-28 | $20.44 | $58.25 | 23,250 | — | — |
| 2005-12-27 | $20.35 | $58.00 | 19,200 | — | — |
| 2005-12-23 | $20.53 | $58.52 | 12,150 | — | — |
| 2005-12-22 | $20.50 | $58.42 | 12,450 | — | — |
| 2005-12-21 | $20.50 | $58.42 | 32,550 | — | — |
| 2005-12-20 | $20.91 | $59.60 | 4,200 | — | — |
| 2005-12-19 | $20.92 | $59.62 | 7,200 | — | — |
| 2005-12-16 | $20.93 | $59.64 | 10,950 | — | — |
| 2005-12-15 | $20.91 | $59.58 | 15,450 | — | — |
| 2005-12-14 | $20.87 | $59.48 | 14,700 | — | — |
| 2005-12-13 | $20.81 | $59.29 | 8,100 | — | — |
| 2005-12-12 | $20.85 | $59.43 | 14,250 | — | — |
| 2005-12-09 | $20.85 | $59.43 | 61,950 | — | — |
| 2005-12-08 | $20.80 | $58.73 | 18,000 | — | — |
| 2005-12-07 | $20.87 | $58.92 | 11,100 | — | — |
| 2005-12-06 | $20.83 | $58.83 | 17,400 | — | — |
| 2005-12-05 | $20.89 | $59.00 | 21,300 | — | — |
| 2005-12-02 | $20.93 | $59.11 | 14,550 | — | — |
| 2005-12-01 | $20.64 | $58.28 | 17,100 | — | — |
| 2005-11-30 | $20.77 | $58.64 | 12,150 | — | — |
| 2005-11-29 | $20.74 | $58.56 | 5,550 | — | — |
| 2005-11-28 | $20.70 | $58.45 | 6,600 | — | — |
| 2005-11-25 | $20.79 | $58.70 | 12,000 | — | — |
| 2005-11-23 | $20.79 | $58.71 | 9,300 | — | — |
| 2005-11-22 | $20.93 | $59.09 | 5,700 | — | — |
| 2005-11-21 | $20.89 | $58.98 | 26,100 | — | — |
| 2005-11-18 | $20.93 | $59.11 | 6,300 | — | — |
| 2005-11-17 | $20.85 | $58.88 | 8,100 | — | — |
| 2005-11-16 | $20.84 | $58.85 | 8,850 | — | — |
| 2005-11-15 | $20.97 | $59.22 | 11,550 | — | — |
| 2005-11-14 | $20.93 | $59.11 | 7,050 | — | — |
| 2005-11-11 | $21.17 | $59.77 | 13,650 | — | — |
| 2005-11-10 | $21.32 | $60.20 | 12,600 | — | — |
| 2005-11-09 | $21.43 | $60.50 | 3,300 | — | — |
| 2005-11-08 | $21.38 | $60.37 | 9,300 | — | — |
| 2005-11-07 | $21.45 | $60.58 | 10,500 | — | — |
| 2005-11-04 | $21.81 | $61.58 | 9,450 | — | — |
| 2005-11-03 | $22.23 | $62.78 | 10,050 | — | — |
| 2005-11-02 | $22.00 | $62.12 | 25,200 | — | — |
| 2005-11-01 | $21.87 | $61.75 | 21,300 | — | — |
| 2005-10-31 | $21.83 | $61.65 | 19,950 | — | — |
| 2005-10-28 | $21.63 | $61.09 | 49,500 | — | — |
| 2005-10-27 | $21.37 | $60.35 | 27,600 | — | — |
| 2005-10-26 | $21.47 | $60.62 | 6,600 | — | — |
| 2005-10-25 | $21.40 | $60.43 | 11,850 | — | — |
| 2005-10-24 | $21.25 | $60.01 | 6,450 | — | — |
| 2005-10-21 | $20.97 | $59.20 | 15,750 | — | — |
| 2005-10-20 | $20.95 | $59.15 | 12,750 | — | — |
| 2005-10-19 | $21.13 | $59.67 | 16,950 | — | — |
| 2005-10-18 | $21.11 | $59.60 | 33,450 | — | — |
| 2005-10-17 | $21.13 | $59.66 | 24,450 | — | — |
| 2005-10-14 | $20.99 | $59.26 | 14,850 | — | — |
| 2005-10-13 | $20.65 | $58.30 | 26,250 | — | — |
| 2005-10-12 | $20.47 | $57.79 | 64,800 | — | — |
| 2005-10-11 | $21.31 | $60.16 | 45,750 | — | — |
| 2005-10-10 | $22.39 | $63.21 | 15,300 | — | — |
| 2005-10-07 | $23.03 | $65.02 | 12,450 | — | — |
| 2005-10-06 | $22.98 | $64.89 | 28,800 | — | — |
| 2005-10-05 | $23.59 | $66.60 | 13,500 | — | — |
| 2005-10-04 | $23.55 | $66.51 | 18,600 | — | — |
| 2005-10-03 | $23.46 | $66.24 | 21,600 | — | — |
| 2005-09-30 | $23.44 | $66.19 | 23,850 | — | — |
| 2005-09-29 | $23.40 | $66.08 | 29,400 | — | — |
| 2005-09-28 | $22.83 | $64.48 | 15,450 | — | — |
| 2005-09-27 | $22.65 | $63.97 | 29,700 | — | — |
| 2005-09-26 | $22.32 | $63.03 | 5,700 | — | — |
| 2005-09-23 | $22.43 | $63.35 | 10,200 | — | — |
| 2005-09-22 | $22.47 | $63.44 | 15,150 | — | — |
| 2005-09-21 | $22.45 | $63.40 | 17,250 | — | — |
| 2005-09-20 | $22.13 | $62.50 | 6,600 | — | — |
| 2005-09-19 | $22.21 | $62.72 | 15,000 | — | — |
| 2005-09-16 | $22.41 | $63.29 | 10,200 | — | — |
| 2005-09-15 | $22.23 | $62.78 | 15,000 | — | — |
| 2005-09-14 | $22.62 | $63.87 | 11,550 | — | — |
| 2005-09-13 | $22.57 | $63.72 | 14,250 | — | — |
| 2005-09-12 | $22.40 | $63.25 | 13,650 | — | — |
| 2005-09-09 | $22.06 | $62.29 | 25,500 | — | — |
| 2005-09-08 | $21.93 | $61.40 | 25,650 | — | — |
| 2005-09-07 | $21.89 | $61.29 | 29,400 | — | — |
| 2005-09-06 | $22.17 | $62.07 | 13,350 | — | — |
| 2005-09-02 | $22.33 | $62.50 | 13,200 | — | — |
| 2005-09-01 | $22.47 | $62.89 | 22,950 | — | — |
| 2005-08-31 | $22.00 | $61.58 | 29,400 | — | — |
| 2005-08-30 | $21.11 | $59.08 | 19,950 | — | — |
| 2005-08-29 | $21.40 | $59.90 | 19,500 | — | — |
| 2005-08-26 | $21.05 | $58.93 | 5,250 | — | — |
| 2005-08-25 | $20.95 | $58.64 | 3,300 | — | — |
| 2005-08-24 | $20.92 | $58.56 | 5,550 | — | — |
| 2005-08-23 | $20.73 | $58.04 | 12,450 | — | — |
| 2005-08-22 | $20.69 | $57.91 | 5,550 | — | — |
| 2005-08-19 | $20.51 | $57.42 | 4,650 | — | — |
| 2005-08-18 | $20.40 | $57.11 | 5,700 | — | — |
| 2005-08-17 | $20.40 | $57.11 | 6,900 | — | — |
| 2005-08-16 | $20.53 | $57.48 | 13,650 | — | — |
| 2005-08-15 | $20.40 | $57.11 | 10,950 | — | — |
| 2005-08-12 | $20.07 | $56.19 | 7,650 | — | — |
| 2005-08-11 | $20.07 | $56.17 | 12,750 | — | — |
| 2005-08-10 | $20.00 | $55.99 | 20,250 | — | — |
| 2005-08-09 | $20.23 | $56.64 | 13,800 | — | — |
| 2005-08-08 | $20.13 | $56.36 | 50,100 | — | — |
| 2005-08-05 | $21.09 | $59.03 | 36,300 | — | — |
| 2005-08-04 | $21.12 | $59.12 | 8,550 | — | — |
| 2005-08-03 | $21.06 | $58.95 | 12,150 | — | — |
| 2005-08-02 | $20.80 | $58.22 | 17,400 | — | — |
| 2005-08-01 | $20.26 | $56.71 | 10,200 | — | — |
| 2005-07-29 | $20.67 | $57.85 | 7,950 | — | — |
| 2005-07-28 | $20.49 | $57.35 | 5,850 | — | — |
| 2005-07-27 | $20.80 | $58.22 | 6,300 | — | — |
| 2005-07-26 | $20.70 | $57.94 | 4,500 | — | — |
| 2005-07-25 | $20.77 | $58.13 | 7,650 | — | — |
| 2005-07-22 | $20.66 | $57.83 | 6,600 | — | — |
| 2005-07-21 | $20.41 | $57.12 | 5,400 | — | — |
| 2005-07-20 | $20.23 | $56.62 | 9,450 | — | — |
| 2005-07-19 | $20.43 | $57.20 | 7,050 | — | — |
| 2005-07-18 | $20.61 | $57.70 | 8,250 | — | — |
| 2005-07-15 | $20.87 | $58.41 | 14,850 | — | — |
| 2005-07-14 | $20.70 | $57.94 | 9,000 | — | — |
| 2005-07-13 | $20.71 | $57.96 | 7,050 | — | — |
| 2005-07-12 | $20.61 | $57.68 | 5,850 | — | — |
| 2005-07-11 | $20.40 | $57.11 | 9,300 | — | — |
| 2005-07-08 | $20.47 | $57.29 | 8,850 | — | — |
| 2005-07-07 | $20.44 | $57.22 | 13,500 | — | — |
| 2005-07-06 | $20.44 | $57.22 | 21,150 | — | — |
| 2005-07-05 | $20.60 | $57.66 | 4,050 | — | — |
| 2005-07-01 | $20.39 | $57.09 | 8,400 | — | — |
| 2005-06-30 | $20.39 | $57.07 | 3,450 | — | — |
| 2005-06-29 | $20.27 | $56.73 | 3,750 | — | — |
| 2005-06-28 | $20.09 | $56.23 | 5,400 | — | — |
| 2005-06-27 | $20.11 | $56.28 | 1,050 | — | — |
| 2005-06-24 | $20.27 | $56.75 | 13,050 | — | — |
| 2005-06-23 | $20.27 | $56.73 | 4,650 | — | — |
| 2005-06-22 | $20.35 | $56.96 | 5,700 | — | — |
| 2005-06-21 | $20.34 | $56.94 | 15,600 | — | — |
| 2005-06-20 | $20.36 | $56.99 | 5,400 | — | — |
| 2005-06-17 | $20.37 | $57.01 | 24,000 | — | — |
| 2005-06-16 | $20.45 | $57.24 | 16,050 | — | — |
| 2005-06-15 | $20.57 | $57.57 | 16,800 | — | — |
| 2005-06-14 | $20.40 | $57.11 | 15,450 | — | — |
| 2005-06-13 | $20.49 | $57.37 | 21,600 | — | — |
| 2005-06-10 | $20.51 | $57.42 | 28,800 | — | — |
| 2005-06-09 | $20.07 | $56.19 | 21,900 | — | — |
| 2005-06-08 | $20.17 | $55.94 | 21,900 | — | — |
| 2005-06-07 | $20.23 | $56.09 | 20,850 | — | — |
| 2005-06-06 | $19.70 | $54.63 | 11,400 | — | — |
| 2005-06-03 | $19.65 | $54.48 | 16,800 | — | — |
| 2005-06-02 | $19.87 | $55.09 | 13,500 | — | — |
| 2005-06-01 | $19.43 | $53.87 | 15,300 | — | — |
| 2005-05-31 | $19.21 | $53.28 | 18,900 | — | — |
| 2005-05-27 | $19.07 | $52.87 | 12,900 | — | — |
| 2005-05-26 | $18.81 | $52.15 | 16,350 | — | — |
| 2005-05-25 | $19.13 | $53.04 | 8,250 | — | — |
| 2005-05-24 | $19.00 | $52.69 | 8,100 | — | — |
| 2005-05-23 | $18.97 | $52.61 | 3,600 | — | — |
| 2005-05-20 | $18.81 | $52.17 | 6,300 | — | — |
| 2005-05-19 | $18.75 | $52.00 | 6,150 | — | — |
| 2005-05-18 | $18.61 | $51.61 | 9,000 | — | — |
| 2005-05-17 | $18.43 | $51.10 | 8,400 | — | — |
| 2005-05-16 | $18.67 | $51.76 | 14,400 | — | — |
| 2005-05-13 | $19.13 | $53.05 | 28,650 | — | — |
| 2005-05-12 | $19.31 | $53.55 | 11,850 | — | — |
| 2005-05-11 | $19.10 | $52.96 | 22,200 | — | — |
| 2005-05-10 | $19.00 | $52.69 | 27,750 | — | — |
| 2005-05-09 | $18.17 | $50.37 | 37,950 | — | — |
| 2005-05-06 | $17.43 | $48.34 | 62,700 | — | — |
| 2005-05-05 | $16.13 | $44.74 | 74,700 | — | — |
| 2005-05-04 | $17.29 | $47.95 | 12,300 | — | — |
| 2005-05-03 | $17.73 | $49.17 | 3,150 | — | — |
| 2005-05-02 | $17.77 | $49.27 | 5,550 | — | — |
| 2005-04-29 | $18.09 | $50.15 | 9,000 | — | — |
| 2005-04-28 | $17.68 | $49.02 | 5,250 | — | — |
| 2005-04-27 | $18.00 | $49.91 | 4,200 | — | — |
| 2005-04-26 | $18.17 | $50.37 | 3,900 | — | — |
| 2005-04-25 | $18.13 | $50.28 | 12,000 | — | — |
| 2005-04-22 | $18.27 | $50.65 | 8,850 | — | — |
| 2005-04-21 | $18.52 | $51.35 | 12,600 | — | — |
| 2005-04-20 | $18.61 | $51.61 | 21,150 | — | — |
| 2005-04-19 | $18.47 | $51.21 | 13,800 | — | — |
| 2005-04-18 | $18.67 | $51.76 | 6,750 | — | — |
| 2005-04-15 | $18.91 | $52.43 | 16,050 | — | — |
| 2005-04-14 | $18.83 | $52.22 | 21,150 | — | — |
| 2005-04-13 | $18.58 | $51.52 | 14,100 | — | — |
| 2005-04-12 | $18.35 | $50.87 | 4,650 | — | — |
| 2005-04-11 | $18.35 | $50.87 | 6,150 | — | — |
| 2005-04-08 | $18.20 | $50.47 | 3,150 | — | — |
| 2005-04-07 | $18.15 | $50.32 | 15,600 | — | — |
| 2005-04-06 | $18.05 | $50.04 | 11,700 | — | — |
| 2005-04-05 | $17.98 | $49.86 | 14,100 | — | — |
| 2005-04-04 | $18.00 | $49.91 | 14,400 | — | — |
| 2005-04-01 | $17.81 | $49.39 | 300 | — | — |
| 2005-03-31 | $17.73 | $49.17 | 9,900 | — | — |
| 2005-03-30 | $17.77 | $49.27 | 7,350 | — | — |
| 2005-03-29 | $17.77 | $49.27 | 4,800 | — | — |
| 2005-03-28 | $17.81 | $49.39 | 9,900 | — | — |
| 2005-03-24 | $17.87 | $49.54 | 6,750 | — | — |
| 2005-03-23 | $17.99 | $49.88 | 7,200 | — | — |
| 2005-03-22 | $18.11 | $50.21 | 5,700 | — | — |
| 2005-03-21 | $18.07 | $50.10 | 15,600 | — | — |
| 2005-03-18 | $17.91 | $49.67 | 5,250 | — | — |
| 2005-03-17 | $17.96 | $49.80 | 4,950 | — | — |
| 2005-03-16 | $17.68 | $49.02 | 9,900 | — | — |
| 2005-03-15 | $18.00 | $49.91 | 7,200 | — | — |
| 2005-03-14 | $17.99 | $49.89 | 7,200 | — | — |
| 2005-03-11 | $17.93 | $49.73 | 3,900 | — | — |
| 2005-03-10 | $17.89 | $49.60 | 8,550 | — | — |
| 2005-03-09 | $18.20 | $49.95 | 12,000 | — | — |
| 2005-03-08 | $18.21 | $49.99 | 5,700 | — | — |
| 2005-03-07 | $18.07 | $49.58 | 6,300 | — | — |
| 2005-03-04 | $17.93 | $49.22 | 0 | — | — |
| 2005-03-03 | $17.93 | $49.22 | 5,700 | — | — |
| 2005-03-02 | $17.97 | $49.33 | 4,350 | — | — |
| 2005-03-01 | $18.03 | $49.49 | 5,550 | — | — |
| 2005-02-28 | $17.99 | $49.38 | 10,350 | — | — |
| 2005-02-25 | $17.97 | $49.31 | 10,800 | — | — |
| 2005-02-24 | $18.00 | $49.40 | 12,300 | — | — |
| 2005-02-23 | $17.99 | $49.36 | 1,950 | — | — |
| 2005-02-22 | $17.97 | $49.31 | 3,600 | — | — |
| 2005-02-18 | $17.93 | $49.22 | 3,150 | — | — |
| 2005-02-17 | $17.87 | $49.03 | 9,600 | — | — |
| 2005-02-16 | $17.80 | $48.85 | 4,500 | — | — |
| 2005-02-15 | $17.73 | $48.67 | 3,150 | — | — |
| 2005-02-14 | $17.67 | $48.49 | 6,900 | — | — |
| 2005-02-11 | $17.73 | $48.67 | 9,450 | — | — |
| 2005-02-10 | $17.59 | $48.28 | 5,700 | — | — |
| 2005-02-09 | $17.40 | $47.75 | 4,350 | — | — |
| 2005-02-08 | $17.43 | $47.85 | 2,400 | — | — |
| 2005-02-07 | $17.47 | $47.94 | 6,150 | — | — |
| 2005-02-04 | $17.50 | $48.03 | 6,000 | — | — |
| 2005-02-03 | $17.40 | $47.75 | 2,100 | — | — |
| 2005-02-02 | $17.47 | $47.94 | 2,250 | — | — |
| 2005-02-01 | $17.37 | $47.66 | 8,850 | — | — |
| 2005-01-31 | $17.47 | $47.94 | 9,000 | — | — |
| 2005-01-28 | $17.33 | $47.57 | 5,550 | — | — |
| 2005-01-27 | $17.30 | $47.48 | 750 | — | — |
| 2005-01-26 | $17.37 | $47.66 | 11,700 | — | — |
| 2005-01-25 | $17.62 | $48.36 | 4,500 | — | — |
| 2005-01-24 | $17.73 | $48.67 | 9,750 | — | — |
| 2005-01-21 | $17.86 | $49.02 | 8,850 | — | — |
| 2005-01-20 | $17.81 | $48.89 | 10,200 | — | — |
| 2005-01-19 | $17.96 | $49.29 | 6,300 | — | — |
| 2005-01-18 | $17.99 | $49.36 | 4,800 | — | — |
| 2005-01-14 | $17.86 | $49.02 | 600 | — | — |
| 2005-01-13 | $17.84 | $48.96 | 1,500 | — | — |
| 2005-01-12 | $17.97 | $49.31 | 7,950 | — | — |
| 2005-01-11 | $17.85 | $48.98 | 5,550 | — | — |
| 2005-01-10 | $17.84 | $48.96 | 8,700 | — | — |
| 2005-01-07 | $17.87 | $49.03 | 14,400 | — | — |
| 2005-01-06 | $17.91 | $49.14 | 19,500 | — | — |
| 2005-01-05 | $17.91 | $49.16 | 8,700 | — | — |
| 2005-01-04 | $17.83 | $48.94 | 5,700 | — | — |
| 2005-01-03 | $17.73 | $48.67 | 12,450 | — | — |