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 | $19.77 | $97.75 | 140,400 | — | — |
| 2005-12-29 | $19.99 | $98.81 | 342,400 | — | — |
| 2005-12-28 | $20.40 | $100.86 | 77,600 | — | — |
| 2005-12-27 | $20.04 | $99.08 | 104,000 | — | — |
| 2005-12-23 | $20.39 | $100.81 | 49,400 | — | — |
| 2005-12-22 | $20.45 | $101.11 | 228,800 | — | — |
| 2005-12-21 | $20.44 | $101.06 | 85,800 | — | — |
| 2005-12-20 | $20.38 | $100.74 | 217,400 | — | — |
| 2005-12-19 | $20.50 | $101.33 | 188,800 | — | — |
| 2005-12-16 | $21.40 | $105.78 | 329,200 | — | — |
| 2005-12-15 | $20.94 | $103.53 | 244,600 | — | — |
| 2005-12-14 | $21.92 | $108.40 | 123,800 | — | — |
| 2005-12-13 | $21.63 | $106.94 | 101,400 | — | — |
| 2005-12-12 | $21.70 | $107.29 | 145,400 | — | — |
| 2005-12-09 | $21.95 | $108.53 | 99,800 | — | — |
| 2005-12-08 | $21.60 | $106.80 | 156,000 | — | — |
| 2005-12-07 | $21.72 | $107.36 | 207,600 | — | — |
| 2005-12-06 | $21.75 | $107.56 | 148,600 | — | — |
| 2005-12-05 | $21.73 | $107.41 | 137,600 | — | — |
| 2005-12-02 | $21.73 | $107.44 | 76,600 | — | — |
| 2005-12-01 | $21.90 | $108.25 | 102,400 | — | — |
| 2005-11-30 | $21.25 | $105.06 | 155,000 | — | — |
| 2005-11-29 | $21.44 | $106.00 | 80,800 | — | — |
| 2005-11-28 | $21.01 | $103.90 | 143,000 | — | — |
| 2005-11-25 | $21.00 | $103.85 | 31,600 | — | — |
| 2005-11-23 | $21.04 | $104.03 | 165,000 | — | — |
| 2005-11-22 | $20.99 | $103.75 | 411,600 | — | — |
| 2005-11-21 | $20.96 | $103.61 | 83,000 | — | — |
| 2005-11-18 | $20.70 | $102.32 | 71,400 | — | — |
| 2005-11-17 | $20.47 | $101.18 | 116,200 | — | — |
| 2005-11-16 | $20.15 | $99.63 | 192,200 | — | — |
| 2005-11-15 | $20.83 | $103.01 | 165,000 | — | — |
| 2005-11-14 | $21.14 | $104.52 | 111,600 | — | — |
| 2005-11-11 | $21.33 | $105.49 | 267,400 | — | — |
| 2005-11-10 | $21.42 | $105.91 | 215,400 | — | — |
| 2005-11-09 | $21.33 | $105.46 | 82,800 | — | — |
| 2005-11-08 | $21.08 | $104.25 | 68,600 | — | — |
| 2005-11-07 | $21.87 | $108.13 | 90,200 | — | — |
| 2005-11-04 | $21.24 | $105.02 | 65,800 | — | — |
| 2005-11-03 | $21.75 | $107.54 | 64,200 | — | — |
| 2005-11-02 | $21.60 | $106.80 | 64,800 | — | — |
| 2005-11-01 | $21.03 | $103.98 | 56,000 | — | — |
| 2005-10-31 | $21.71 | $107.07 | 186,400 | — | — |
| 2005-10-28 | $21.07 | $103.93 | 143,400 | — | — |
| 2005-10-27 | $20.30 | $100.14 | 73,200 | — | — |
| 2005-10-26 | $20.42 | $100.73 | 106,000 | — | — |
| 2005-10-25 | $20.37 | $100.46 | 97,800 | — | — |
| 2005-10-24 | $20.96 | $103.37 | 75,000 | — | — |
| 2005-10-21 | $20.72 | $102.18 | 75,800 | — | — |
| 2005-10-20 | $20.84 | $102.83 | 114,000 | — | — |
| 2005-10-19 | $21.42 | $105.66 | 186,600 | — | — |
| 2005-10-18 | $20.74 | $102.31 | 192,000 | — | — |
| 2005-10-17 | $21.25 | $104.80 | 160,000 | — | — |
| 2005-10-14 | $21.89 | $107.98 | 136,200 | — | — |
| 2005-10-13 | $22.35 | $110.25 | 304,200 | — | — |
| 2005-10-12 | $21.15 | $104.33 | 77,000 | — | — |
| 2005-10-11 | $21.25 | $104.82 | 138,800 | — | — |
| 2005-10-10 | $21.28 | $104.95 | 251,400 | — | — |
| 2005-10-07 | $21.32 | $105.14 | 172,800 | — | — |
| 2005-10-06 | $20.15 | $99.37 | 86,000 | — | — |
| 2005-10-05 | $20.45 | $100.88 | 107,600 | — | — |
| 2005-10-04 | $21.12 | $104.16 | 84,000 | — | — |
| 2005-10-03 | $20.87 | $102.92 | 192,800 | — | — |
| 2005-09-30 | $20.70 | $102.09 | 80,000 | — | — |
| 2005-09-29 | $21.05 | $103.84 | 61,000 | — | — |
| 2005-09-28 | $20.33 | $100.31 | 124,000 | — | — |
| 2005-09-27 | $20.58 | $101.49 | 129,800 | — | — |
| 2005-09-26 | $20.73 | $102.23 | 352,000 | — | — |
| 2005-09-23 | $19.51 | $96.26 | 191,400 | — | — |
| 2005-09-22 | $19.50 | $96.22 | 60,800 | — | — |
| 2005-09-21 | $19.59 | $96.63 | 84,600 | — | — |
| 2005-09-20 | $20.09 | $99.13 | 85,000 | — | — |
| 2005-09-19 | $20.62 | $101.69 | 79,600 | — | — |
| 2005-09-16 | $21.42 | $105.69 | 274,600 | — | — |
| 2005-09-15 | $20.78 | $102.48 | 60,800 | — | — |
| 2005-09-14 | $21.03 | $103.71 | 107,200 | — | — |
| 2005-09-13 | $20.98 | $103.49 | 61,600 | — | — |
| 2005-09-12 | $21.13 | $104.23 | 82,600 | — | — |
| 2005-09-09 | $21.03 | $103.74 | 47,200 | — | — |
| 2005-09-08 | $20.91 | $103.12 | 109,200 | — | — |
| 2005-09-07 | $21.48 | $105.93 | 72,800 | — | — |
| 2005-09-06 | $21.21 | $104.63 | 138,600 | — | — |
| 2005-09-02 | $20.66 | $101.91 | 43,400 | — | — |
| 2005-09-01 | $21.10 | $104.08 | 100,200 | — | — |
| 2005-08-31 | $21.13 | $104.21 | 100,400 | — | — |
| 2005-08-30 | $20.14 | $99.35 | 23,600 | — | — |
| 2005-08-29 | $20.25 | $99.89 | 39,000 | — | — |
| 2005-08-26 | $20.11 | $99.20 | 64,000 | — | — |
| 2005-08-25 | $20.50 | $101.12 | 34,400 | — | — |
| 2005-08-24 | $20.49 | $101.07 | 61,400 | — | — |
| 2005-08-23 | $20.42 | $100.75 | 51,600 | — | — |
| 2005-08-22 | $20.56 | $101.39 | 53,800 | — | — |
| 2005-08-19 | $20.15 | $99.40 | 36,400 | — | — |
| 2005-08-18 | $20.20 | $99.62 | 37,800 | — | — |
| 2005-08-17 | $20.35 | $100.38 | 32,600 | — | — |
| 2005-08-16 | $20.31 | $100.19 | 87,600 | — | — |
| 2005-08-15 | $21.18 | $104.48 | 43,200 | — | — |
| 2005-08-12 | $20.96 | $103.37 | 90,000 | — | — |
| 2005-08-11 | $21.18 | $104.48 | 123,400 | — | — |
| 2005-08-10 | $21.23 | $104.70 | 165,200 | — | — |
| 2005-08-09 | $21.24 | $104.75 | 118,200 | — | — |
| 2005-08-08 | $21.23 | $104.72 | 100,800 | — | — |
| 2005-08-05 | $21.12 | $104.18 | 201,800 | — | — |
| 2005-08-04 | $21.09 | $104.03 | 107,200 | — | — |
| 2005-08-03 | $21.24 | $104.77 | 133,600 | — | — |
| 2005-08-02 | $21.40 | $105.56 | 121,400 | — | — |
| 2005-08-01 | $21.28 | $104.72 | 206,200 | — | — |
| 2005-07-29 | $21.75 | $107.06 | 148,200 | — | — |
| 2005-07-28 | $22.05 | $108.51 | 154,200 | — | — |
| 2005-07-27 | $22.33 | $109.89 | 97,800 | — | — |
| 2005-07-26 | $22.30 | $109.72 | 154,800 | — | — |
| 2005-07-25 | $22.25 | $109.52 | 158,000 | — | — |
| 2005-07-22 | $21.76 | $107.09 | 219,000 | — | — |
| 2005-07-21 | $21.20 | $104.33 | 221,600 | — | — |
| 2005-07-20 | $21.84 | $107.50 | 439,800 | — | — |
| 2005-07-19 | $21.83 | $107.43 | 257,600 | — | — |
| 2005-07-18 | $20.83 | $102.49 | 282,400 | — | — |
| 2005-07-15 | $18.88 | $92.91 | 94,400 | — | — |
| 2005-07-14 | $18.88 | $92.91 | 77,000 | — | — |
| 2005-07-13 | $19.28 | $94.88 | 121,200 | — | — |
| 2005-07-12 | $19.98 | $98.30 | 83,000 | — | — |
| 2005-07-11 | $20.57 | $101.21 | 110,800 | — | — |
| 2005-07-08 | $19.57 | $96.31 | 80,400 | — | — |
| 2005-07-07 | $19.06 | $93.80 | 82,600 | — | — |
| 2005-07-06 | $19.12 | $94.07 | 69,200 | — | — |
| 2005-07-05 | $19.59 | $96.41 | 97,800 | — | — |
| 2005-07-01 | $19.52 | $96.06 | 180,800 | — | — |
| 2005-06-30 | $19.33 | $95.10 | 113,400 | — | — |
| 2005-06-29 | $20.14 | $99.11 | 110,200 | — | — |
| 2005-06-28 | $19.88 | $97.83 | 79,000 | — | — |
| 2005-06-27 | $19.25 | $94.73 | 76,400 | — | — |
| 2005-06-24 | $19.16 | $94.27 | 510,000 | — | — |
| 2005-06-23 | $18.62 | $91.61 | 69,400 | — | — |
| 2005-06-22 | $19.25 | $94.73 | 63,200 | — | — |
| 2005-06-21 | $19.17 | $94.34 | 27,600 | — | — |
| 2005-06-20 | $19.19 | $94.44 | 67,200 | — | — |
| 2005-06-17 | $19.39 | $95.40 | 131,000 | — | — |
| 2005-06-16 | $19.61 | $96.51 | 186,600 | — | — |
| 2005-06-15 | $19.28 | $94.86 | 128,000 | — | — |
| 2005-06-14 | $19.69 | $96.90 | 68,600 | — | — |
| 2005-06-13 | $19.70 | $96.95 | 102,200 | — | — |
| 2005-06-10 | $18.58 | $91.44 | 11,600 | — | — |
| 2005-06-09 | $18.64 | $91.73 | 73,000 | — | — |
| 2005-06-08 | $18.50 | $91.07 | 79,800 | — | — |
| 2005-06-07 | $18.68 | $91.95 | 52,000 | — | — |
| 2005-06-06 | $18.89 | $92.96 | 37,600 | — | — |
| 2005-06-03 | $18.86 | $92.79 | 31,800 | — | — |
| 2005-06-02 | $19.01 | $93.58 | 90,800 | — | — |
| 2005-06-01 | $19.25 | $94.73 | 47,400 | — | — |
| 2005-05-31 | $19.21 | $94.54 | 54,200 | — | — |
| 2005-05-27 | $19.20 | $94.49 | 20,200 | — | — |
| 2005-05-26 | $19.28 | $94.86 | 69,200 | — | — |
| 2005-05-25 | $19.13 | $94.12 | 88,600 | — | — |
| 2005-05-24 | $19.83 | $97.59 | 89,600 | — | — |
| 2005-05-23 | $19.88 | $97.81 | 47,000 | — | — |
| 2005-05-20 | $19.75 | $97.19 | 51,200 | — | — |
| 2005-05-19 | $19.55 | $96.21 | 28,400 | — | — |
| 2005-05-18 | $19.53 | $96.09 | 92,400 | — | — |
| 2005-05-17 | $18.88 | $92.89 | 30,200 | — | — |
| 2005-05-16 | $18.89 | $92.94 | 77,400 | — | — |
| 2005-05-13 | $18.93 | $93.18 | 127,800 | — | — |
| 2005-05-12 | $18.71 | $92.08 | 111,400 | — | — |
| 2005-05-11 | $18.38 | $90.43 | 88,600 | — | — |
| 2005-05-10 | $18.67 | $91.90 | 109,600 | — | — |
| 2005-05-09 | $19.00 | $93.26 | 91,400 | — | — |
| 2005-05-06 | $18.49 | $90.73 | 85,200 | — | — |
| 2005-05-05 | $18.58 | $91.17 | 92,400 | — | — |
| 2005-05-04 | $18.62 | $91.39 | 107,400 | — | — |
| 2005-05-03 | $17.95 | $88.08 | 67,200 | — | — |
| 2005-05-02 | $17.83 | $87.49 | 75,200 | — | — |
| 2005-04-29 | $17.78 | $87.27 | 72,000 | — | — |
| 2005-04-28 | $17.47 | $85.72 | 102,200 | — | — |
| 2005-04-27 | $17.75 | $87.12 | 61,400 | — | — |
| 2005-04-26 | $17.69 | $86.83 | 105,000 | — | — |
| 2005-04-25 | $18.57 | $91.12 | 67,200 | — | — |
| 2005-04-22 | $18.28 | $89.72 | 121,000 | — | — |
| 2005-04-21 | $18.88 | $92.67 | 54,800 | — | — |
| 2005-04-20 | $18.10 | $88.84 | 92,600 | — | — |
| 2005-04-19 | $18.59 | $91.25 | 90,600 | — | — |
| 2005-04-18 | $18.39 | $90.24 | 140,000 | — | — |
| 2005-04-15 | $17.60 | $86.39 | 111,400 | — | — |
| 2005-04-14 | $17.78 | $87.25 | 105,200 | — | — |
| 2005-04-13 | $18.78 | $92.15 | 42,800 | — | — |
| 2005-04-12 | $18.90 | $92.77 | 100,400 | — | — |
| 2005-04-11 | $18.89 | $92.72 | 67,600 | — | — |
| 2005-04-08 | $19.00 | $93.26 | 52,000 | — | — |
| 2005-04-07 | $19.17 | $94.09 | 56,600 | — | — |
| 2005-04-06 | $19.23 | $94.36 | 66,600 | — | — |
| 2005-04-05 | $19.01 | $93.33 | 81,600 | — | — |
| 2005-04-04 | $18.93 | $92.94 | 75,800 | — | — |
| 2005-04-01 | $19.00 | $93.26 | 61,800 | — | — |
| 2005-03-31 | $18.87 | $92.59 | 115,200 | — | — |
| 2005-03-30 | $19.55 | $95.96 | 108,400 | — | — |
| 2005-03-29 | $19.47 | $95.56 | 88,600 | — | — |
| 2005-03-28 | $19.64 | $96.40 | 33,200 | — | — |
| 2005-03-24 | $19.50 | $95.74 | 44,200 | — | — |
| 2005-03-23 | $19.55 | $95.96 | 69,400 | — | — |
| 2005-03-22 | $19.68 | $96.62 | 74,400 | — | — |
| 2005-03-21 | $19.63 | $96.33 | 111,400 | — | — |
| 2005-03-18 | $19.50 | $95.71 | 169,200 | — | — |
| 2005-03-17 | $19.58 | $96.10 | 69,800 | — | — |
| 2005-03-16 | $19.39 | $95.17 | 47,600 | — | — |
| 2005-03-15 | $19.44 | $95.42 | 63,600 | — | — |
| 2005-03-14 | $19.76 | $97.01 | 63,200 | — | — |
| 2005-03-11 | $19.87 | $97.50 | 36,400 | — | — |
| 2005-03-10 | $19.65 | $96.42 | 60,400 | — | — |
| 2005-03-09 | $19.67 | $96.52 | 54,800 | — | — |
| 2005-03-08 | $19.91 | $97.70 | 86,800 | — | — |
| 2005-03-07 | $20.58 | $101.04 | 67,600 | — | — |
| 2005-03-04 | $20.25 | $99.42 | 85,600 | — | — |
| 2005-03-03 | $19.53 | $95.83 | 42,400 | — | — |
| 2005-03-02 | $19.50 | $95.71 | 157,800 | — | — |
| 2005-03-01 | $19.98 | $98.04 | 108,600 | — | — |
| 2005-02-28 | $19.61 | $96.25 | 136,000 | — | — |
| 2005-02-25 | $19.64 | $96.37 | 156,400 | — | — |
| 2005-02-24 | $19.92 | $97.75 | 39,800 | — | — |
| 2005-02-23 | $19.54 | $95.91 | 97,200 | — | — |
| 2005-02-22 | $19.30 | $94.71 | 96,200 | — | — |
| 2005-02-18 | $20.12 | $98.73 | 108,400 | — | — |
| 2005-02-17 | $19.89 | $97.63 | 66,200 | — | — |
| 2005-02-16 | $20.48 | $100.50 | 150,600 | — | — |
| 2005-02-15 | $20.09 | $98.63 | 105,000 | — | — |
| 2005-02-14 | $20.39 | $100.06 | 128,800 | — | — |
| 2005-02-11 | $20.45 | $100.37 | 157,000 | — | — |
| 2005-02-10 | $20.47 | $100.45 | 134,800 | — | — |
| 2005-02-09 | $20.60 | $101.11 | 112,400 | — | — |
| 2005-02-08 | $21.39 | $104.99 | 94,600 | — | — |
| 2005-02-07 | $21.43 | $104.99 | 101,400 | — | — |
| 2005-02-04 | $21.50 | $105.33 | 119,800 | — | — |
| 2005-02-03 | $22.06 | $108.05 | 147,200 | — | — |
| 2005-02-02 | $21.75 | $106.56 | 270,000 | — | — |
| 2005-02-01 | $21.75 | $106.56 | 101,200 | — | — |
| 2005-01-31 | $22.00 | $107.76 | 124,200 | — | — |
| 2005-01-28 | $21.47 | $105.18 | 169,600 | — | — |
| 2005-01-27 | $20.00 | $97.98 | 52,400 | — | — |
| 2005-01-26 | $20.00 | $97.98 | 82,600 | — | — |
| 2005-01-25 | $20.13 | $98.60 | 42,000 | — | — |
| 2005-01-24 | $19.88 | $97.37 | 39,400 | — | — |
| 2005-01-21 | $20.11 | $98.52 | 27,400 | — | — |
| 2005-01-20 | $20.10 | $98.47 | 40,400 | — | — |
| 2005-01-19 | $20.35 | $99.70 | 51,200 | — | — |
| 2005-01-18 | $20.68 | $101.34 | 42,800 | — | — |
| 2005-01-14 | $20.83 | $102.02 | 20,400 | — | — |
| 2005-01-13 | $20.48 | $100.31 | 58,000 | — | — |
| 2005-01-12 | $20.54 | $100.60 | 51,000 | — | — |
| 2005-01-11 | $20.35 | $99.70 | 79,800 | — | — |
| 2005-01-10 | $20.38 | $99.84 | 40,600 | — | — |
| 2005-01-07 | $20.38 | $99.82 | 93,000 | — | — |
| 2005-01-06 | $20.30 | $99.45 | 61,000 | — | — |
| 2005-01-05 | $19.89 | $97.42 | 66,200 | — | — |
| 2005-01-04 | $20.86 | $102.17 | 127,600 | — | — |
| 2005-01-03 | $21.34 | $104.55 | 98,600 | — | — |