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
- 1973-02-21 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 | $19.12 | $50.95 | 84,200 | — | — |
| 2005-12-29 | $19.43 | $51.80 | 62,000 | — | — |
| 2005-12-28 | $19.29 | $51.42 | 26,000 | — | — |
| 2005-12-27 | $19.00 | $50.66 | 56,200 | — | — |
| 2005-12-23 | $19.57 | $52.15 | 31,400 | — | — |
| 2005-12-22 | $19.46 | $51.87 | 30,600 | — | — |
| 2005-12-21 | $19.33 | $51.51 | 57,200 | — | — |
| 2005-12-20 | $19.33 | $51.51 | 58,800 | — | — |
| 2005-12-19 | $19.58 | $52.20 | 123,400 | — | — |
| 2005-12-16 | $19.80 | $52.78 | 204,600 | — | — |
| 2005-12-15 | $19.85 | $52.91 | 64,800 | — | — |
| 2005-12-14 | $19.70 | $52.51 | 89,400 | — | — |
| 2005-12-13 | $19.69 | $52.48 | 82,200 | — | — |
| 2005-12-12 | $19.18 | $51.12 | 65,200 | — | — |
| 2005-12-09 | $19.17 | $51.10 | 206,600 | — | — |
| 2005-12-08 | $18.17 | $48.42 | 57,800 | — | — |
| 2005-12-07 | $18.07 | $48.15 | 75,000 | — | — |
| 2005-12-06 | $18.30 | $48.77 | 105,200 | — | — |
| 2005-12-05 | $17.65 | $47.05 | 72,200 | — | — |
| 2005-12-02 | $17.93 | $47.79 | 65,600 | — | — |
| 2005-12-01 | $18.09 | $48.23 | 112,200 | — | — |
| 2005-11-30 | $17.78 | $47.38 | 144,400 | — | — |
| 2005-11-29 | $17.61 | $46.93 | 96,000 | — | — |
| 2005-11-28 | $17.61 | $46.94 | 94,000 | — | — |
| 2005-11-25 | $17.92 | $47.75 | 21,400 | — | — |
| 2005-11-23 | $17.75 | $47.31 | 83,000 | — | — |
| 2005-11-22 | $18.05 | $48.11 | 137,000 | — | — |
| 2005-11-21 | $18.60 | $49.58 | 97,600 | — | — |
| 2005-11-18 | $18.28 | $48.71 | 60,800 | — | — |
| 2005-11-17 | $18.29 | $48.75 | 92,600 | — | — |
| 2005-11-16 | $17.90 | $47.71 | 108,600 | — | — |
| 2005-11-15 | $17.96 | $47.86 | 76,800 | — | — |
| 2005-11-14 | $17.95 | $47.83 | 34,000 | — | — |
| 2005-11-11 | $18.41 | $49.06 | 48,600 | — | — |
| 2005-11-10 | $18.08 | $48.18 | 115,200 | — | — |
| 2005-11-09 | $18.31 | $48.79 | 58,600 | — | — |
| 2005-11-08 | $17.90 | $47.71 | 60,200 | — | — |
| 2005-11-07 | $18.36 | $48.94 | 58,600 | — | — |
| 2005-11-04 | $18.28 | $48.71 | 51,400 | — | — |
| 2005-11-03 | $18.32 | $48.83 | 83,600 | — | — |
| 2005-11-02 | $18.46 | $48.81 | 82,000 | — | — |
| 2005-11-01 | $17.84 | $47.20 | 88,400 | — | — |
| 2005-10-31 | $17.88 | $47.28 | 99,400 | — | — |
| 2005-10-28 | $17.12 | $45.28 | 127,800 | — | — |
| 2005-10-27 | $16.32 | $43.16 | 59,000 | — | — |
| 2005-10-26 | $16.92 | $44.75 | 54,200 | — | — |
| 2005-10-25 | $17.20 | $45.49 | 89,800 | — | — |
| 2005-10-24 | $16.95 | $44.83 | 190,600 | — | — |
| 2005-10-21 | $17.00 | $44.96 | 61,400 | — | — |
| 2005-10-20 | $17.00 | $44.98 | 64,600 | — | — |
| 2005-10-19 | $17.50 | $46.29 | 116,800 | — | — |
| 2005-10-18 | $17.20 | $45.49 | 81,800 | — | — |
| 2005-10-17 | $17.49 | $46.25 | 73,000 | — | — |
| 2005-10-14 | $17.55 | $46.42 | 85,600 | — | — |
| 2005-10-13 | $17.39 | $45.99 | 88,600 | — | — |
| 2005-10-12 | $17.42 | $46.09 | 212,600 | — | — |
| 2005-10-11 | $17.90 | $47.33 | 123,800 | — | — |
| 2005-10-10 | $18.63 | $49.27 | 71,000 | — | — |
| 2005-10-07 | $19.08 | $50.45 | 72,200 | — | — |
| 2005-10-06 | $18.80 | $49.72 | 147,200 | — | — |
| 2005-10-05 | $19.20 | $50.78 | 83,200 | — | — |
| 2005-10-04 | $20.04 | $52.99 | 98,200 | — | — |
| 2005-10-03 | $20.55 | $54.34 | 73,000 | — | — |
| 2005-09-30 | $20.60 | $54.49 | 33,000 | — | — |
| 2005-09-29 | $20.57 | $54.39 | 75,800 | — | — |
| 2005-09-28 | $20.25 | $53.57 | 86,600 | — | — |
| 2005-09-27 | $20.40 | $53.96 | 65,200 | — | — |
| 2005-09-26 | $20.31 | $53.70 | 119,200 | — | — |
| 2005-09-23 | $19.93 | $52.71 | 85,600 | — | — |
| 2005-09-22 | $19.73 | $52.17 | 83,000 | — | — |
| 2005-09-21 | $19.39 | $51.28 | 152,200 | — | — |
| 2005-09-20 | $19.54 | $51.68 | 84,200 | — | — |
| 2005-09-19 | $19.86 | $52.53 | 57,800 | — | — |
| 2005-09-16 | $20.09 | $53.14 | 196,400 | — | — |
| 2005-09-15 | $19.84 | $52.47 | 111,400 | — | — |
| 2005-09-14 | $19.58 | $51.80 | 130,000 | — | — |
| 2005-09-13 | $20.13 | $53.24 | 99,600 | — | — |
| 2005-09-12 | $20.69 | $54.72 | 52,000 | — | — |
| 2005-09-09 | $20.46 | $54.11 | 62,400 | — | — |
| 2005-09-08 | $19.92 | $52.69 | 63,800 | — | — |
| 2005-09-07 | $19.95 | $52.77 | 67,200 | — | — |
| 2005-09-06 | $20.02 | $52.95 | 151,200 | — | — |
| 2005-09-02 | $19.75 | $52.24 | 39,800 | — | — |
| 2005-09-01 | $19.93 | $52.73 | 98,800 | — | — |
| 2005-08-31 | $19.88 | $52.57 | 67,600 | — | — |
| 2005-08-30 | $19.28 | $50.98 | 61,800 | — | — |
| 2005-08-29 | $19.30 | $51.05 | 82,000 | — | — |
| 2005-08-26 | $18.86 | $49.88 | 64,000 | — | — |
| 2005-08-25 | $19.20 | $50.78 | 86,200 | — | — |
| 2005-08-24 | $19.35 | $51.18 | 92,200 | — | — |
| 2005-08-23 | $19.10 | $50.52 | 92,400 | — | — |
| 2005-08-22 | $18.80 | $49.72 | 132,600 | — | — |
| 2005-08-19 | $18.71 | $49.49 | 93,600 | — | — |
| 2005-08-18 | $18.92 | $50.03 | 90,800 | — | — |
| 2005-08-17 | $19.09 | $50.50 | 63,000 | — | — |
| 2005-08-16 | $19.10 | $50.52 | 80,000 | — | — |
| 2005-08-15 | $19.50 | $51.58 | 40,800 | — | — |
| 2005-08-12 | $19.18 | $50.74 | 74,200 | — | — |
| 2005-08-11 | $19.31 | $51.06 | 48,200 | — | — |
| 2005-08-10 | $18.92 | $50.05 | 135,400 | — | — |
| 2005-08-09 | $18.89 | $49.96 | 120,000 | — | — |
| 2005-08-08 | $18.47 | $48.84 | 131,400 | — | — |
| 2005-08-05 | $19.08 | $50.45 | 189,200 | — | — |
| 2005-08-04 | $19.75 | $52.24 | 133,200 | — | — |
| 2005-08-03 | $20.95 | $55.03 | 154,600 | — | — |
| 2005-08-02 | $20.62 | $54.17 | 73,600 | — | — |
| 2005-08-01 | $20.48 | $53.79 | 89,800 | — | — |
| 2005-07-29 | $20.75 | $54.51 | 170,400 | — | — |
| 2005-07-28 | $20.88 | $54.84 | 114,200 | — | — |
| 2005-07-27 | $20.28 | $53.26 | 60,000 | — | — |
| 2005-07-26 | $20.03 | $52.60 | 56,800 | — | — |
| 2005-07-25 | $19.94 | $52.38 | 53,000 | — | — |
| 2005-07-22 | $20.00 | $52.54 | 77,000 | — | — |
| 2005-07-21 | $19.68 | $51.70 | 67,600 | — | — |
| 2005-07-20 | $20.00 | $52.54 | 58,600 | — | — |
| 2005-07-19 | $19.83 | $52.09 | 65,600 | — | — |
| 2005-07-18 | $19.33 | $50.79 | 33,400 | — | — |
| 2005-07-15 | $19.58 | $51.45 | 41,600 | — | — |
| 2005-07-14 | $19.48 | $51.16 | 62,000 | — | — |
| 2005-07-13 | $19.63 | $51.55 | 53,200 | — | — |
| 2005-07-12 | $19.88 | $52.21 | 102,200 | — | — |
| 2005-07-11 | $20.25 | $53.21 | 127,400 | — | — |
| 2005-07-08 | $19.72 | $51.79 | 88,400 | — | — |
| 2005-07-07 | $18.90 | $49.65 | 64,800 | — | — |
| 2005-07-06 | $18.76 | $49.29 | 64,800 | — | — |
| 2005-07-05 | $19.17 | $50.37 | 79,000 | — | — |
| 2005-07-01 | $18.99 | $49.89 | 52,600 | — | — |
| 2005-06-30 | $18.77 | $49.31 | 58,400 | — | — |
| 2005-06-29 | $18.95 | $49.78 | 60,200 | — | — |
| 2005-06-28 | $18.95 | $49.78 | 63,200 | — | — |
| 2005-06-27 | $18.54 | $48.69 | 35,000 | — | — |
| 2005-06-24 | $18.49 | $48.57 | 89,200 | — | — |
| 2005-06-23 | $18.51 | $48.64 | 72,000 | — | — |
| 2005-06-22 | $18.70 | $49.12 | 38,000 | — | — |
| 2005-06-21 | $18.84 | $49.50 | 89,200 | — | — |
| 2005-06-20 | $18.59 | $48.83 | 61,200 | — | — |
| 2005-06-17 | $19.00 | $49.92 | 167,200 | — | — |
| 2005-06-16 | $19.06 | $50.07 | 63,600 | — | — |
| 2005-06-15 | $18.80 | $49.39 | 93,200 | — | — |
| 2005-06-14 | $18.65 | $48.99 | 54,800 | — | — |
| 2005-06-13 | $18.40 | $48.32 | 70,000 | — | — |
| 2005-06-10 | $18.42 | $48.40 | 58,200 | — | — |
| 2005-06-09 | $18.56 | $48.74 | 82,200 | — | — |
| 2005-06-08 | $18.91 | $49.67 | 141,800 | — | — |
| 2005-06-07 | $18.80 | $49.39 | 89,400 | — | — |
| 2005-06-06 | $18.48 | $48.53 | 34,600 | — | — |
| 2005-06-03 | $18.20 | $47.81 | 68,000 | — | — |
| 2005-06-02 | $18.23 | $47.88 | 80,200 | — | — |
| 2005-06-01 | $18.66 | $49.01 | 87,600 | — | — |
| 2005-05-31 | $18.04 | $47.39 | 62,400 | — | — |
| 2005-05-27 | $17.95 | $47.15 | 30,200 | — | — |
| 2005-05-26 | $18.02 | $47.34 | 46,400 | — | — |
| 2005-05-25 | $17.51 | $46.01 | 46,600 | — | — |
| 2005-05-24 | $17.78 | $46.69 | 73,800 | — | — |
| 2005-05-23 | $17.92 | $47.09 | 62,000 | — | — |
| 2005-05-20 | $17.97 | $47.19 | 49,200 | — | — |
| 2005-05-19 | $17.89 | $46.98 | 71,800 | — | — |
| 2005-05-18 | $17.95 | $47.15 | 78,000 | — | — |
| 2005-05-17 | $17.83 | $46.82 | 62,000 | — | — |
| 2005-05-16 | $17.67 | $46.42 | 84,000 | — | — |
| 2005-05-13 | $17.28 | $45.38 | 67,200 | — | — |
| 2005-05-12 | $17.50 | $45.96 | 79,600 | — | — |
| 2005-05-11 | $17.88 | $46.96 | 83,600 | — | — |
| 2005-05-10 | $17.40 | $45.71 | 93,400 | — | — |
| 2005-05-09 | $17.83 | $46.82 | 188,000 | — | — |
| 2005-05-06 | $17.10 | $44.92 | 32,000 | — | — |
| 2005-05-05 | $17.08 | $44.85 | 83,600 | — | — |
| 2005-05-04 | $17.60 | $45.86 | 85,000 | — | — |
| 2005-05-03 | $17.04 | $44.40 | 75,400 | — | — |
| 2005-05-02 | $17.14 | $44.65 | 73,800 | — | — |
| 2005-04-29 | $16.61 | $43.27 | 126,400 | — | — |
| 2005-04-28 | $17.17 | $44.74 | 110,200 | — | — |
| 2005-04-27 | $17.53 | $45.66 | 136,000 | — | — |
| 2005-04-26 | $16.70 | $43.51 | 147,800 | — | — |
| 2005-04-25 | $17.08 | $44.52 | 73,200 | — | — |
| 2005-04-22 | $16.95 | $44.15 | 146,000 | — | — |
| 2005-04-21 | $17.31 | $45.10 | 123,000 | — | — |
| 2005-04-20 | $16.65 | $43.38 | 96,800 | — | — |
| 2005-04-19 | $17.28 | $45.01 | 74,600 | — | — |
| 2005-04-18 | $16.91 | $44.05 | 108,000 | — | — |
| 2005-04-15 | $16.42 | $42.80 | 57,000 | — | — |
| 2005-04-14 | $16.51 | $43.02 | 64,400 | — | — |
| 2005-04-13 | $16.83 | $43.85 | 48,400 | — | — |
| 2005-04-12 | $16.88 | $43.97 | 79,600 | — | — |
| 2005-04-11 | $16.68 | $43.46 | 53,200 | — | — |
| 2005-04-08 | $16.50 | $43.01 | 47,800 | — | — |
| 2005-04-07 | $16.96 | $44.18 | 23,600 | — | — |
| 2005-04-06 | $16.90 | $44.04 | 29,000 | — | — |
| 2005-04-05 | $16.90 | $44.02 | 31,000 | — | — |
| 2005-04-04 | $16.58 | $43.20 | 52,200 | — | — |
| 2005-04-01 | $16.43 | $42.82 | 107,600 | — | — |
| 2005-03-31 | $16.68 | $43.48 | 176,800 | — | — |
| 2005-03-30 | $17.08 | $44.49 | 47,000 | — | — |
| 2005-03-29 | $16.76 | $43.68 | 44,400 | — | — |
| 2005-03-28 | $16.96 | $44.19 | 56,600 | — | — |
| 2005-03-24 | $16.71 | $43.53 | 36,200 | — | — |
| 2005-03-23 | $16.55 | $43.12 | 69,400 | — | — |
| 2005-03-22 | $16.81 | $43.79 | 92,800 | — | — |
| 2005-03-21 | $16.89 | $44.01 | 47,200 | — | — |
| 2005-03-18 | $16.88 | $43.97 | 151,400 | — | — |
| 2005-03-17 | $17.00 | $44.30 | 50,400 | — | — |
| 2005-03-16 | $17.03 | $44.36 | 41,000 | — | — |
| 2005-03-15 | $17.30 | $45.06 | 37,200 | — | — |
| 2005-03-14 | $17.37 | $45.26 | 54,000 | — | — |
| 2005-03-11 | $17.26 | $44.99 | 65,800 | — | — |
| 2005-03-10 | $17.23 | $44.88 | 117,800 | — | — |
| 2005-03-09 | $17.78 | $46.32 | 124,000 | — | — |
| 2005-03-08 | $17.76 | $46.29 | 88,200 | — | — |
| 2005-03-07 | $17.61 | $45.87 | 46,400 | — | — |
| 2005-03-04 | $17.70 | $46.12 | 72,000 | — | — |
| 2005-03-03 | $17.25 | $44.96 | 78,400 | — | — |
| 2005-03-02 | $17.29 | $45.04 | 61,000 | — | — |
| 2005-03-01 | $17.34 | $45.18 | 131,000 | — | — |
| 2005-02-28 | $17.10 | $44.56 | 132,400 | — | — |
| 2005-02-25 | $17.33 | $45.16 | 86,600 | — | — |
| 2005-02-24 | $17.03 | $44.36 | 79,200 | — | — |
| 2005-02-23 | $17.12 | $44.61 | 115,800 | — | — |
| 2005-02-22 | $17.17 | $44.75 | 180,200 | — | — |
| 2005-02-18 | $17.78 | $46.32 | 104,000 | — | — |
| 2005-02-17 | $17.50 | $45.60 | 75,800 | — | — |
| 2005-02-16 | $17.66 | $46.00 | 67,400 | — | — |
| 2005-02-15 | $17.50 | $45.59 | 117,000 | — | — |
| 2005-02-14 | $17.40 | $45.34 | 68,000 | — | — |
| 2005-02-11 | $17.35 | $45.21 | 80,600 | — | — |
| 2005-02-10 | $17.00 | $44.31 | 83,800 | — | — |
| 2005-02-09 | $17.00 | $44.31 | 128,200 | — | — |
| 2005-02-08 | $17.22 | $44.87 | 71,000 | — | — |
| 2005-02-07 | $17.01 | $44.34 | 119,800 | — | — |
| 2005-02-04 | $17.20 | $44.82 | 214,000 | — | — |
| 2005-02-03 | $16.08 | $41.90 | 106,600 | — | — |
| 2005-02-02 | $16.06 | $41.48 | 216,200 | — | — |
| 2005-02-01 | $16.08 | $41.53 | 250,600 | — | — |
| 2005-01-31 | $16.23 | $41.91 | 450,600 | — | — |
| 2005-01-28 | $16.35 | $42.22 | 297,400 | — | — |
| 2005-01-27 | $16.21 | $41.85 | 644,600 | — | — |
| 2005-01-26 | $17.78 | $45.90 | 143,400 | — | — |
| 2005-01-25 | $17.29 | $44.64 | 99,200 | — | — |
| 2005-01-24 | $17.37 | $44.85 | 99,200 | — | — |
| 2005-01-21 | $17.35 | $44.81 | 137,600 | — | — |
| 2005-01-20 | $17.39 | $44.90 | 90,600 | — | — |
| 2005-01-19 | $17.56 | $45.35 | 143,600 | — | — |
| 2005-01-18 | $18.01 | $46.52 | 119,800 | — | — |
| 2005-01-14 | $17.45 | $45.07 | 101,400 | — | — |
| 2005-01-13 | $17.28 | $44.61 | 73,400 | — | — |
| 2005-01-12 | $17.42 | $44.97 | 71,400 | — | — |
| 2005-01-11 | $17.45 | $45.07 | 93,400 | — | — |
| 2005-01-10 | $17.46 | $45.08 | 101,200 | — | — |
| 2005-01-07 | $17.25 | $44.56 | 193,600 | — | — |
| 2005-01-06 | $17.75 | $45.83 | 103,200 | — | — |
| 2005-01-05 | $17.56 | $45.35 | 202,000 | — | — |
| 2005-01-04 | $18.26 | $47.17 | 171,800 | — | — |
| 2005-01-03 | $18.38 | $47.47 | 149,200 | — | — |