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 | $19.97 | $37.21 | 918,500 | — | — |
| 2005-12-29 | $19.92 | $37.11 | 651,400 | — | — |
| 2005-12-28 | $19.94 | $37.15 | 964,609 | — | — |
| 2005-12-27 | $19.97 | $37.21 | 855,858 | — | — |
| 2005-12-23 | $20.36 | $37.93 | 923,644 | — | — |
| 2005-12-22 | $20.32 | $37.86 | 1,066,195 | — | — |
| 2005-12-21 | $20.32 | $37.85 | 1,208,379 | — | — |
| 2005-12-20 | $20.35 | $37.92 | 2,052,664 | — | — |
| 2005-12-19 | $20.09 | $37.43 | 2,167,660 | — | — |
| 2005-12-16 | $20.20 | $37.63 | 6,592,809 | — | — |
| 2005-12-15 | $21.26 | $39.61 | 913,724 | — | — |
| 2005-12-14 | $21.39 | $39.86 | 2,122,102 | — | — |
| 2005-12-13 | $20.79 | $38.74 | 1,301,147 | — | — |
| 2005-12-12 | $20.58 | $38.34 | 1,506,156 | — | — |
| 2005-12-09 | $20.28 | $37.79 | 1,165,025 | — | — |
| 2005-12-08 | $20.45 | $38.10 | 1,154,003 | — | — |
| 2005-12-07 | $20.33 | $37.87 | 1,104,956 | — | — |
| 2005-12-06 | $20.37 | $37.95 | 1,644,482 | — | — |
| 2005-12-05 | $20.48 | $38.17 | 1,499,543 | — | — |
| 2005-12-02 | $20.72 | $38.61 | 1,264,040 | — | — |
| 2005-12-01 | $20.80 | $38.76 | 1,574,676 | — | — |
| 2005-11-30 | $20.35 | $37.92 | 1,496,237 | — | — |
| 2005-11-29 | $20.51 | $38.22 | 1,116,712 | — | — |
| 2005-11-28 | $20.62 | $38.42 | 1,093,934 | — | — |
| 2005-11-25 | $21.04 | $39.20 | 361,705 | — | — |
| 2005-11-23 | $20.78 | $38.72 | 729,656 | — | — |
| 2005-11-22 | $20.70 | $38.57 | 1,092,831 | — | — |
| 2005-11-21 | $20.57 | $38.33 | 1,397,773 | — | — |
| 2005-11-18 | $20.27 | $37.76 | 1,306,474 | — | — |
| 2005-11-17 | $20.14 | $37.53 | 1,042,314 | — | — |
| 2005-11-16 | $20.13 | $37.50 | 833,631 | — | — |
| 2005-11-15 | $19.95 | $37.17 | 874,596 | — | — |
| 2005-11-14 | $20.24 | $37.72 | 928,052 | — | — |
| 2005-11-11 | $19.94 | $37.15 | 927,318 | — | — |
| 2005-11-10 | $19.97 | $37.21 | 1,341,194 | — | — |
| 2005-11-09 | $20.11 | $37.48 | 3,071,097 | — | — |
| 2005-11-08 | $20.34 | $37.90 | 1,283,512 | — | — |
| 2005-11-07 | $20.62 | $38.21 | 698,427 | — | — |
| 2005-11-04 | $20.81 | $38.56 | 613,191 | — | — |
| 2005-11-03 | $21.09 | $39.08 | 1,255,957 | — | — |
| 2005-11-02 | $21.14 | $39.17 | 984,265 | — | — |
| 2005-11-01 | $20.86 | $38.65 | 1,712,635 | — | — |
| 2005-10-31 | $21.04 | $38.98 | 1,305,740 | — | — |
| 2005-10-28 | $20.87 | $38.67 | 1,241,628 | — | — |
| 2005-10-27 | $20.03 | $37.12 | 1,086,034 | — | — |
| 2005-10-26 | $20.30 | $37.62 | 725,799 | — | — |
| 2005-10-25 | $20.58 | $38.14 | 980,591 | — | — |
| 2005-10-24 | $20.32 | $37.64 | 1,173,659 | — | — |
| 2005-10-21 | $19.83 | $36.74 | 1,390,242 | — | — |
| 2005-10-20 | $19.59 | $36.29 | 1,717,411 | — | — |
| 2005-10-19 | $19.83 | $36.73 | 891,680 | — | — |
| 2005-10-18 | $19.67 | $36.44 | 870,738 | — | — |
| 2005-10-17 | $20.06 | $37.17 | 1,553,918 | — | — |
| 2005-10-14 | $19.86 | $36.80 | 1,018,433 | — | — |
| 2005-10-13 | $19.40 | $35.94 | 2,517,609 | — | — |
| 2005-10-12 | $20.04 | $37.14 | 1,125,346 | — | — |
| 2005-10-11 | $20.53 | $38.05 | 1,183,763 | — | — |
| 2005-10-10 | $20.53 | $38.05 | 1,502,299 | — | — |
| 2005-10-07 | $21.13 | $39.16 | 3,165,151 | — | — |
| 2005-10-06 | $20.65 | $38.26 | 8,234,904 | — | — |
| 2005-10-05 | $20.29 | $37.59 | 1,217,380 | — | — |
| 2005-10-04 | $21.36 | $39.58 | 1,612,702 | — | — |
| 2005-10-03 | $21.42 | $39.69 | 1,073,543 | — | — |
| 2005-09-30 | $21.26 | $39.40 | 1,494,032 | — | — |
| 2005-09-29 | $21.19 | $39.26 | 1,581,290 | — | — |
| 2005-09-28 | $21.31 | $39.49 | 1,015,126 | — | — |
| 2005-09-27 | $20.75 | $38.45 | 717,716 | — | — |
| 2005-09-26 | $20.82 | $38.58 | 1,428,268 | — | — |
| 2005-09-23 | $20.87 | $38.67 | 664,443 | — | — |
| 2005-09-22 | $21.06 | $39.02 | 569,837 | — | — |
| 2005-09-21 | $21.30 | $39.46 | 1,017,331 | — | — |
| 2005-09-20 | $21.31 | $39.49 | 1,478,969 | — | — |
| 2005-09-19 | $21.28 | $39.43 | 799,830 | — | — |
| 2005-09-16 | $20.95 | $38.82 | 1,221,421 | — | — |
| 2005-09-15 | $20.69 | $38.33 | 1,431,390 | — | — |
| 2005-09-14 | $20.84 | $38.62 | 1,035,517 | — | — |
| 2005-09-13 | $20.85 | $38.63 | 974,529 | — | — |
| 2005-09-12 | $21.08 | $39.06 | 778,521 | — | — |
| 2005-09-09 | $21.14 | $39.18 | 1,002,818 | — | — |
| 2005-09-08 | $21.07 | $39.04 | 937,237 | — | — |
| 2005-09-07 | $21.22 | $39.33 | 1,050,948 | — | — |
| 2005-09-06 | $21.18 | $39.24 | 1,355,522 | — | — |
| 2005-09-02 | $20.59 | $38.16 | 688,691 | — | — |
| 2005-09-01 | $20.73 | $38.41 | 1,033,864 | — | — |
| 2005-08-31 | $20.52 | $38.03 | 1,161,719 | — | — |
| 2005-08-30 | $20.15 | $37.33 | 972,875 | — | — |
| 2005-08-29 | $19.95 | $36.97 | 896,089 | — | — |
| 2005-08-26 | $19.60 | $36.32 | 555,141 | — | — |
| 2005-08-25 | $19.77 | $36.63 | 743,985 | — | — |
| 2005-08-24 | $19.74 | $36.58 | 1,137,103 | — | — |
| 2005-08-23 | $19.52 | $36.18 | 1,435,432 | — | — |
| 2005-08-22 | $19.30 | $35.76 | 1,089,341 | — | — |
| 2005-08-19 | $19.18 | $35.54 | 1,051,131 | — | — |
| 2005-08-18 | $18.78 | $34.80 | 1,324,477 | — | — |
| 2005-08-17 | $18.74 | $34.72 | 1,032,761 | — | — |
| 2005-08-16 | $19.01 | $35.23 | 1,181,191 | — | — |
| 2005-08-15 | $19.17 | $35.51 | 1,002,267 | — | — |
| 2005-08-12 | $19.03 | $35.27 | 1,045,988 | — | — |
| 2005-08-11 | $19.07 | $35.33 | 955,240 | — | — |
| 2005-08-10 | $18.77 | $34.77 | 1,070,236 | — | — |
| 2005-08-09 | $18.82 | $34.67 | 1,597,455 | — | — |
| 2005-08-08 | $18.89 | $34.79 | 1,277,450 | — | — |
| 2005-08-05 | $19.01 | $35.02 | 1,050,029 | — | — |
| 2005-08-04 | $19.46 | $35.83 | 792,482 | — | — |
| 2005-08-03 | $19.61 | $36.12 | 587,105 | — | — |
| 2005-08-02 | $19.68 | $36.24 | 690,712 | — | — |
| 2005-08-01 | $19.33 | $35.59 | 519,136 | — | — |
| 2005-07-29 | $19.34 | $35.61 | 903,069 | — | — |
| 2005-07-28 | $19.48 | $35.88 | 1,398,692 | — | — |
| 2005-07-27 | $19.66 | $36.21 | 803,136 | — | — |
| 2005-07-26 | $19.43 | $35.79 | 604,740 | — | — |
| 2005-07-25 | $19.41 | $35.75 | 632,295 | — | — |
| 2005-07-22 | $19.40 | $35.73 | 984,999 | — | — |
| 2005-07-21 | $18.84 | $34.69 | 750,966 | — | — |
| 2005-07-20 | $18.95 | $34.90 | 931,359 | — | — |
| 2005-07-19 | $18.94 | $34.88 | 802,034 | — | — |
| 2005-07-18 | $18.93 | $34.86 | 487,540 | — | — |
| 2005-07-15 | $19.11 | $35.19 | 710,919 | — | — |
| 2005-07-14 | $19.05 | $35.08 | 1,011,452 | — | — |
| 2005-07-13 | $19.06 | $35.09 | 780,725 | — | — |
| 2005-07-12 | $19.26 | $35.47 | 726,350 | — | — |
| 2005-07-11 | $19.23 | $35.41 | 692,549 | — | — |
| 2005-07-08 | $19.17 | $35.30 | 671,240 | — | — |
| 2005-07-07 | $18.91 | $34.83 | 770,070 | — | — |
| 2005-07-06 | $18.78 | $34.59 | 660,218 | — | — |
| 2005-07-05 | $18.92 | $34.85 | 676,383 | — | — |
| 2005-07-01 | $18.68 | $34.40 | 725,248 | — | — |
| 2005-06-30 | $18.51 | $34.09 | 1,152,166 | — | — |
| 2005-06-29 | $18.56 | $34.19 | 1,242,547 | — | — |
| 2005-06-28 | $18.67 | $34.38 | 1,088,239 | — | — |
| 2005-06-27 | $18.47 | $34.01 | 764,559 | — | — |
| 2005-06-24 | $18.44 | $33.96 | 1,576,146 | — | — |
| 2005-06-23 | $18.40 | $33.89 | 641,480 | — | — |
| 2005-06-22 | $18.39 | $33.88 | 608,414 | — | — |
| 2005-06-21 | $18.36 | $33.81 | 800,197 | — | — |
| 2005-06-20 | $18.44 | $33.96 | 925,848 | — | — |
| 2005-06-17 | $18.34 | $33.77 | 2,314,620 | — | — |
| 2005-06-16 | $18.58 | $34.23 | 605,843 | — | — |
| 2005-06-15 | $18.41 | $33.91 | 748,394 | — | — |
| 2005-06-14 | $18.41 | $33.91 | 1,087,871 | — | — |
| 2005-06-13 | $18.45 | $33.99 | 1,036,068 | — | — |
| 2005-06-10 | $18.14 | $33.40 | 1,097,791 | — | — |
| 2005-06-09 | $17.97 | $33.09 | 1,235,934 | — | — |
| 2005-06-08 | $17.94 | $33.03 | 979,121 | — | — |
| 2005-06-07 | $17.94 | $33.03 | 1,530,221 | — | — |
| 2005-06-06 | $17.93 | $33.02 | 990,143 | — | — |
| 2005-06-03 | $18.05 | $33.24 | 1,785,197 | — | — |
| 2005-06-02 | $18.09 | $33.31 | 1,939,872 | — | — |
| 2005-06-01 | $17.85 | $32.87 | 2,604,499 | — | — |
| 2005-05-31 | $17.30 | $31.86 | 4,324,665 | — | — |
| 2005-05-27 | $16.84 | $31.02 | 1,572,839 | — | — |
| 2005-05-26 | $16.58 | $30.53 | 1,091,545 | — | — |
| 2005-05-25 | $16.45 | $30.29 | 979,121 | — | — |
| 2005-05-24 | $16.51 | $30.41 | 1,447,556 | — | — |
| 2005-05-23 | $16.39 | $30.18 | 1,360,850 | — | — |
| 2005-05-20 | $16.15 | $29.73 | 651,033 | — | — |
| 2005-05-19 | $16.28 | $29.98 | 701,734 | — | — |
| 2005-05-18 | $16.35 | $30.11 | 1,050,397 | — | — |
| 2005-05-17 | $16.17 | $29.77 | 1,462,252 | — | — |
| 2005-05-16 | $16.10 | $29.64 | 1,323,375 | — | — |
| 2005-05-13 | $16.11 | $29.67 | 966,997 | — | — |
| 2005-05-12 | $16.33 | $30.08 | 1,503,033 | — | — |
| 2005-05-11 | $16.63 | $30.62 | 1,299,861 | — | — |
| 2005-05-10 | $16.52 | $30.43 | 1,386,568 | — | — |
| 2005-05-09 | $16.45 | $30.29 | 2,222,770 | — | — |
| 2005-05-06 | $16.17 | $29.78 | 993,817 | — | — |
| 2005-05-05 | $16.23 | $29.89 | 1,977,714 | — | — |
| 2005-05-04 | $16.23 | $29.90 | 1,825,243 | — | — |
| 2005-05-03 | $16.17 | $29.57 | 1,978,082 | — | — |
| 2005-05-02 | $15.90 | $29.07 | 684,099 | — | — |
| 2005-04-29 | $15.69 | $28.69 | 748,394 | — | — |
| 2005-04-28 | $15.54 | $28.42 | 865,594 | — | — |
| 2005-04-27 | $15.75 | $28.80 | 1,240,710 | — | — |
| 2005-04-26 | $15.90 | $29.08 | 983,530 | — | — |
| 2005-04-25 | $15.85 | $28.98 | 767,866 | — | — |
| 2005-04-22 | $15.62 | $28.56 | 830,691 | — | — |
| 2005-04-21 | $15.62 | $28.56 | 856,042 | — | — |
| 2005-04-20 | $15.44 | $28.24 | 669,403 | — | — |
| 2005-04-19 | $15.73 | $28.76 | 1,226,014 | — | — |
| 2005-04-18 | $15.60 | $28.52 | 1,163,923 | — | — |
| 2005-04-15 | $15.35 | $28.06 | 994,552 | — | — |
| 2005-04-14 | $15.55 | $28.43 | 1,249,160 | — | — |
| 2005-04-13 | $15.44 | $28.24 | 791,380 | — | — |
| 2005-04-12 | $15.62 | $28.57 | 1,088,974 | — | — |
| 2005-04-11 | $15.68 | $28.68 | 1,188,539 | — | — |
| 2005-04-08 | $15.85 | $28.98 | 743,250 | — | — |
| 2005-04-07 | $16.03 | $29.32 | 1,030,190 | — | — |
| 2005-04-06 | $15.89 | $29.05 | 885,801 | — | — |
| 2005-04-05 | $16.02 | $29.29 | 1,033,129 | — | — |
| 2005-04-04 | $15.86 | $29.01 | 819,302 | — | — |
| 2005-04-01 | $15.78 | $28.86 | 736,270 | — | — |
| 2005-03-31 | $15.63 | $28.59 | 1,017,698 | — | — |
| 2005-03-30 | $15.45 | $28.26 | 1,027,618 | — | — |
| 2005-03-29 | $15.34 | $28.06 | 885,434 | — | — |
| 2005-03-28 | $15.47 | $28.28 | 693,284 | — | — |
| 2005-03-24 | $15.45 | $28.26 | 1,435,432 | — | — |
| 2005-03-23 | $15.55 | $28.43 | 2,065,890 | — | — |
| 2005-03-22 | $15.89 | $29.05 | 1,378,117 | — | — |
| 2005-03-21 | $16.12 | $29.48 | 338,375 | — | — |
| 2005-03-18 | $16.18 | $29.59 | 757,579 | — | — |
| 2005-03-17 | $16.17 | $29.56 | 669,035 | — | — |
| 2005-03-16 | $16.13 | $29.50 | 551,100 | — | — |
| 2005-03-15 | $16.12 | $29.47 | 1,003,002 | — | — |
| 2005-03-14 | $16.35 | $29.90 | 1,235,566 | — | — |
| 2005-03-11 | $16.06 | $29.38 | 890,210 | — | — |
| 2005-03-10 | $16.10 | $29.44 | 708,715 | — | — |
| 2005-03-09 | $16.27 | $29.74 | 1,848,757 | — | — |
| 2005-03-08 | $16.57 | $30.30 | 839,142 | — | — |
| 2005-03-07 | $16.43 | $30.04 | 1,602,231 | — | — |
| 2005-03-04 | $16.43 | $30.05 | 742,515 | — | — |
| 2005-03-03 | $16.26 | $29.73 | 1,653,300 | — | — |
| 2005-03-02 | $16.13 | $29.49 | 1,071,338 | — | — |
| 2005-03-01 | $16.17 | $29.56 | 989,041 | — | — |
| 2005-02-28 | $16.15 | $29.54 | 1,363,789 | — | — |
| 2005-02-25 | $16.19 | $29.61 | 1,893,947 | — | — |
| 2005-02-24 | $16.06 | $29.38 | 1,235,199 | — | — |
| 2005-02-23 | $16.03 | $29.32 | 1,790,708 | — | — |
| 2005-02-22 | $16.10 | $29.44 | 1,506,340 | — | — |
| 2005-02-18 | $16.08 | $29.40 | 1,147,758 | — | — |
| 2005-02-17 | $16.01 | $29.28 | 1,025,781 | — | — |
| 2005-02-16 | $16.11 | $29.45 | 681,527 | — | — |
| 2005-02-15 | $15.87 | $29.02 | 685,936 | — | — |
| 2005-02-14 | $15.79 | $28.87 | 960,016 | — | — |
| 2005-02-11 | $15.64 | $28.59 | 864,860 | — | — |
| 2005-02-10 | $15.70 | $28.52 | 859,349 | — | — |
| 2005-02-09 | $15.62 | $28.38 | 1,072,441 | — | — |
| 2005-02-08 | $15.74 | $28.59 | 1,286,635 | — | — |
| 2005-02-07 | $15.77 | $28.65 | 697,693 | — | — |
| 2005-02-04 | $15.81 | $28.73 | 1,093,750 | — | — |
| 2005-02-03 | $15.74 | $28.59 | 1,269,000 | — | — |
| 2005-02-02 | $15.69 | $28.50 | 1,622,071 | — | — |
| 2005-02-01 | $15.70 | $28.52 | 1,220,135 | — | — |
| 2005-01-31 | $15.53 | $28.20 | 1,296,922 | — | — |
| 2005-01-28 | $15.41 | $28.00 | 1,734,128 | — | — |
| 2005-01-27 | $15.38 | $27.95 | 1,925,176 | — | — |
| 2005-01-26 | $15.33 | $27.85 | 2,825,673 | — | — |
| 2005-01-25 | $15.36 | $27.91 | 1,688,570 | — | — |
| 2005-01-24 | $15.46 | $28.08 | 1,676,814 | — | — |
| 2005-01-21 | $15.56 | $28.27 | 2,109,611 | — | — |
| 2005-01-20 | $15.54 | $28.23 | 2,578,046 | — | — |
| 2005-01-19 | $15.74 | $28.59 | 1,913,787 | — | — |
| 2005-01-18 | $15.92 | $28.92 | 2,214,687 | — | — |
| 2005-01-14 | $15.91 | $28.90 | 1,018,433 | — | — |
| 2005-01-13 | $15.92 | $28.92 | 1,171,271 | — | — |
| 2005-01-12 | $16.09 | $29.24 | 1,298,392 | — | — |
| 2005-01-11 | $16.03 | $29.12 | 1,069,501 | — | — |
| 2005-01-10 | $16.05 | $29.16 | 1,203,235 | — | — |
| 2005-01-07 | $16.02 | $29.09 | 831,426 | — | — |
| 2005-01-06 | $16.19 | $29.41 | 876,984 | — | — |
| 2005-01-05 | $15.91 | $28.91 | 1,099,261 | — | — |
| 2005-01-04 | $15.98 | $29.02 | 1,158,045 | — | — |
| 2005-01-03 | $16.11 | $29.26 | 1,144,451 | — | — |