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
- 1976-07-08 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 | $16.11 | $16.11 | 712,400 | — | — |
| 2005-12-29 | $16.39 | $16.39 | 663,800 | — | — |
| 2005-12-28 | $16.48 | $16.48 | 467,100 | — | — |
| 2005-12-27 | $16.49 | $16.49 | 514,400 | — | — |
| 2005-12-23 | $16.84 | $16.84 | 248,400 | — | — |
| 2005-12-22 | $16.90 | $16.90 | 276,800 | — | — |
| 2005-12-21 | $16.93 | $16.93 | 359,700 | — | — |
| 2005-12-20 | $17.04 | $17.04 | 377,500 | — | — |
| 2005-12-19 | $17.41 | $17.41 | 239,500 | — | — |
| 2005-12-16 | $17.63 | $17.63 | 208,600 | — | — |
| 2005-12-15 | $17.43 | $17.43 | 112,100 | — | — |
| 2005-12-14 | $17.32 | $17.32 | 196,300 | — | — |
| 2005-12-13 | $17.32 | $17.32 | 254,300 | — | — |
| 2005-12-12 | $17.35 | $17.35 | 263,000 | — | — |
| 2005-12-09 | $17.28 | $17.28 | 173,800 | — | — |
| 2005-12-08 | $17.52 | $17.52 | 122,000 | — | — |
| 2005-12-07 | $17.50 | $17.50 | 182,300 | — | — |
| 2005-12-06 | $17.72 | $17.72 | 179,400 | — | — |
| 2005-12-05 | $17.52 | $17.52 | 178,500 | — | — |
| 2005-12-02 | $17.41 | $17.41 | 176,200 | — | — |
| 2005-12-01 | $17.19 | $17.19 | 289,200 | — | — |
| 2005-11-30 | $18.02 | $18.02 | 243,600 | — | — |
| 2005-11-29 | $17.86 | $17.86 | 121,800 | — | — |
| 2005-11-28 | $18.21 | $18.21 | 237,800 | — | — |
| 2005-11-25 | $18.11 | $18.11 | 71,400 | — | — |
| 2005-11-23 | $17.95 | $17.95 | 174,000 | — | — |
| 2005-11-22 | $17.46 | $17.46 | 135,400 | — | — |
| 2005-11-21 | $17.51 | $17.51 | 114,000 | — | — |
| 2005-11-18 | $17.55 | $17.55 | 86,300 | — | — |
| 2005-11-17 | $17.61 | $17.61 | 280,400 | — | — |
| 2005-11-16 | $17.23 | $17.23 | 159,700 | — | — |
| 2005-11-15 | $16.99 | $16.99 | 253,600 | — | — |
| 2005-11-14 | $17.60 | $17.60 | 111,800 | — | — |
| 2005-11-11 | $17.55 | $17.55 | 146,700 | — | — |
| 2005-11-10 | $17.52 | $17.52 | 214,000 | — | — |
| 2005-11-09 | $17.74 | $17.74 | 170,400 | — | — |
| 2005-11-08 | $17.80 | $17.80 | 97,900 | — | — |
| 2005-11-07 | $18.00 | $18.00 | 203,700 | — | — |
| 2005-11-04 | $17.98 | $17.98 | 119,000 | — | — |
| 2005-11-03 | $17.98 | $17.98 | 187,700 | — | — |
| 2005-11-02 | $17.94 | $17.94 | 270,900 | — | — |
| 2005-11-01 | $18.03 | $18.03 | 255,000 | — | — |
| 2005-10-31 | $17.95 | $17.95 | 382,200 | — | — |
| 2005-10-28 | $17.48 | $17.48 | 314,600 | — | — |
| 2005-10-27 | $17.50 | $17.50 | 183,800 | — | — |
| 2005-10-26 | $17.63 | $17.63 | 143,300 | — | — |
| 2005-10-25 | $17.70 | $17.70 | 502,800 | — | — |
| 2005-10-24 | $17.68 | $17.68 | 153,000 | — | — |
| 2005-10-21 | $17.82 | $17.82 | 213,000 | — | — |
| 2005-10-20 | $17.75 | $17.75 | 287,300 | — | — |
| 2005-10-19 | $17.95 | $17.95 | 373,600 | — | — |
| 2005-10-18 | $17.99 | $17.99 | 241,900 | — | — |
| 2005-10-17 | $18.12 | $18.12 | 397,500 | — | — |
| 2005-10-14 | $17.85 | $17.85 | 280,700 | — | — |
| 2005-10-13 | $17.16 | $17.16 | 303,600 | — | — |
| 2005-10-12 | $17.20 | $17.20 | 581,700 | — | — |
| 2005-10-11 | $17.22 | $17.22 | 4,807,400 | — | — |
| 2005-10-10 | $19.70 | $19.70 | 313,700 | — | — |
| 2005-10-07 | $20.26 | $20.26 | 234,200 | — | — |
| 2005-10-06 | $20.68 | $20.68 | 185,000 | — | — |
| 2005-10-05 | $20.89 | $20.89 | 193,100 | — | — |
| 2005-10-04 | $21.00 | $21.00 | 225,900 | — | — |
| 2005-10-03 | $21.15 | $21.15 | 271,800 | — | — |
| 2005-09-30 | $20.64 | $20.64 | 169,100 | — | — |
| 2005-09-29 | $20.34 | $20.34 | 145,900 | — | — |
| 2005-09-28 | $20.23 | $20.23 | 415,100 | — | — |
| 2005-09-27 | $20.01 | $20.01 | 856,900 | — | — |
| 2005-09-26 | $20.01 | $20.01 | 2,192,900 | — | — |
| 2005-09-23 | $20.96 | $20.96 | 110,300 | — | — |
| 2005-09-22 | $21.28 | $21.28 | 185,700 | — | — |
| 2005-09-21 | $21.28 | $21.28 | 339,900 | — | — |
| 2005-09-20 | $22.15 | $22.15 | 261,600 | — | — |
| 2005-09-19 | $22.49 | $22.49 | 306,800 | — | — |
| 2005-09-16 | $22.75 | $22.75 | 249,100 | — | — |
| 2005-09-15 | $22.63 | $22.63 | 339,000 | — | — |
| 2005-09-14 | $22.55 | $22.55 | 313,100 | — | — |
| 2005-09-13 | $22.75 | $22.75 | 305,900 | — | — |
| 2005-09-12 | $22.66 | $22.66 | 329,700 | — | — |
| 2005-09-09 | $22.26 | $22.26 | 130,100 | — | — |
| 2005-09-08 | $22.45 | $22.45 | 194,100 | — | — |
| 2005-09-07 | $22.65 | $22.65 | 278,800 | — | — |
| 2005-09-06 | $22.00 | $22.00 | 165,500 | — | — |
| 2005-09-02 | $21.80 | $21.80 | 208,400 | — | — |
| 2005-09-01 | $22.46 | $22.46 | 392,800 | — | — |
| 2005-08-31 | $22.76 | $22.76 | 410,900 | — | — |
| 2005-08-30 | $22.95 | $22.95 | 140,500 | — | — |
| 2005-08-29 | $23.18 | $23.18 | 162,900 | — | — |
| 2005-08-26 | $23.15 | $23.15 | 107,500 | — | — |
| 2005-08-25 | $23.13 | $23.13 | 70,700 | — | — |
| 2005-08-24 | $23.25 | $23.25 | 137,900 | — | — |
| 2005-08-23 | $23.40 | $23.40 | 145,600 | — | — |
| 2005-08-22 | $23.23 | $23.23 | 104,100 | — | — |
| 2005-08-19 | $23.00 | $23.00 | 95,200 | — | — |
| 2005-08-18 | $23.00 | $23.00 | 147,100 | — | — |
| 2005-08-17 | $22.85 | $22.85 | 175,600 | — | — |
| 2005-08-16 | $23.10 | $23.10 | 150,900 | — | — |
| 2005-08-15 | $23.14 | $23.14 | 97,900 | — | — |
| 2005-08-12 | $23.42 | $23.42 | 113,300 | — | — |
| 2005-08-11 | $23.60 | $23.60 | 96,200 | — | — |
| 2005-08-10 | $23.70 | $23.70 | 201,000 | — | — |
| 2005-08-09 | $23.77 | $23.77 | 160,900 | — | — |
| 2005-08-08 | $23.46 | $23.46 | 163,200 | — | — |
| 2005-08-05 | $23.24 | $23.24 | 95,200 | — | — |
| 2005-08-04 | $23.34 | $23.34 | 78,400 | — | — |
| 2005-08-03 | $23.31 | $23.31 | 274,700 | — | — |
| 2005-08-02 | $23.31 | $23.31 | 317,800 | — | — |
| 2005-08-01 | $23.33 | $23.33 | 208,900 | — | — |
| 2005-07-29 | $23.44 | $23.44 | 230,400 | — | — |
| 2005-07-28 | $23.77 | $23.77 | 182,100 | — | — |
| 2005-07-27 | $23.97 | $23.97 | 185,800 | — | — |
| 2005-07-26 | $23.90 | $23.90 | 178,800 | — | — |
| 2005-07-25 | $23.76 | $23.76 | 132,700 | — | — |
| 2005-07-22 | $23.73 | $23.73 | 166,200 | — | — |
| 2005-07-21 | $23.66 | $23.66 | 688,300 | — | — |
| 2005-07-20 | $24.23 | $24.23 | 355,600 | — | — |
| 2005-07-19 | $24.44 | $24.44 | 271,100 | — | — |
| 2005-07-18 | $24.19 | $24.19 | 264,200 | — | — |
| 2005-07-15 | $24.31 | $24.31 | 478,200 | — | — |
| 2005-07-14 | $24.47 | $24.47 | 242,000 | — | — |
| 2005-07-13 | $24.76 | $24.76 | 327,200 | — | — |
| 2005-07-12 | $24.87 | $24.87 | 472,400 | — | — |
| 2005-07-11 | $24.48 | $24.48 | 1,515,500 | — | — |
| 2005-07-08 | $25.95 | $25.95 | 349,400 | — | — |
| 2005-07-07 | $25.29 | $25.29 | 375,800 | — | — |
| 2005-07-06 | $25.52 | $25.52 | 227,900 | — | — |
| 2005-07-05 | $25.69 | $25.69 | 292,500 | — | — |
| 2005-07-01 | $25.52 | $25.52 | 193,500 | — | — |
| 2005-06-30 | $25.46 | $25.46 | 580,100 | — | — |
| 2005-06-29 | $25.20 | $25.20 | 532,600 | — | — |
| 2005-06-28 | $26.00 | $26.00 | 525,900 | — | — |
| 2005-06-27 | $25.27 | $25.27 | 176,600 | — | — |
| 2005-06-24 | $25.32 | $25.32 | 320,300 | — | — |
| 2005-06-23 | $25.00 | $25.00 | 412,200 | — | — |
| 2005-06-22 | $25.01 | $25.01 | 290,300 | — | — |
| 2005-06-21 | $25.15 | $25.15 | 548,100 | — | — |
| 2005-06-20 | $24.34 | $24.34 | 352,000 | — | — |
| 2005-06-17 | $23.79 | $23.79 | 314,700 | — | — |
| 2005-06-16 | $24.00 | $24.00 | 256,800 | — | — |
| 2005-06-15 | $23.50 | $23.50 | 719,700 | — | — |
| 2005-06-14 | $22.97 | $22.97 | 402,800 | — | — |
| 2005-06-13 | $22.03 | $22.03 | 591,900 | — | — |
| 2005-06-10 | $20.85 | $20.85 | 168,200 | — | — |
| 2005-06-09 | $21.08 | $21.08 | 233,200 | — | — |
| 2005-06-08 | $21.58 | $21.58 | 207,600 | — | — |
| 2005-06-07 | $21.79 | $21.79 | 290,000 | — | — |
| 2005-06-06 | $22.01 | $22.01 | 266,300 | — | — |
| 2005-06-03 | $22.07 | $22.07 | 218,300 | — | — |
| 2005-06-02 | $21.91 | $21.91 | 391,700 | — | — |
| 2005-06-01 | $22.06 | $22.06 | 525,200 | — | — |
| 2005-05-31 | $22.93 | $22.93 | 295,500 | — | — |
| 2005-05-27 | $23.35 | $23.35 | 281,500 | — | — |
| 2005-05-26 | $23.34 | $23.34 | 339,300 | — | — |
| 2005-05-25 | $23.52 | $23.52 | 169,100 | — | — |
| 2005-05-24 | $23.61 | $23.61 | 146,900 | — | — |
| 2005-05-23 | $23.20 | $23.20 | 122,500 | — | — |
| 2005-05-20 | $23.01 | $23.01 | 154,400 | — | — |
| 2005-05-19 | $23.50 | $23.50 | 176,700 | — | — |
| 2005-05-18 | $23.20 | $23.20 | 272,100 | — | — |
| 2005-05-17 | $22.47 | $22.47 | 212,700 | — | — |
| 2005-05-16 | $22.80 | $22.80 | 191,600 | — | — |
| 2005-05-13 | $23.02 | $23.02 | 331,600 | — | — |
| 2005-05-12 | $23.61 | $23.61 | 2,074,500 | — | — |
| 2005-05-11 | $26.23 | $26.23 | 217,000 | — | — |
| 2005-05-10 | $26.05 | $26.05 | 178,900 | — | — |
| 2005-05-09 | $26.69 | $26.69 | 259,300 | — | — |
| 2005-05-06 | $27.15 | $27.15 | 282,700 | — | — |
| 2005-05-05 | $27.78 | $27.78 | 102,500 | — | — |
| 2005-05-04 | $27.79 | $27.79 | 98,800 | — | — |
| 2005-05-03 | $27.87 | $27.87 | 144,100 | — | — |
| 2005-05-02 | $27.88 | $27.88 | 104,700 | — | — |
| 2005-04-29 | $27.94 | $27.94 | 82,500 | — | — |
| 2005-04-28 | $27.95 | $27.95 | 84,800 | — | — |
| 2005-04-27 | $28.50 | $28.50 | 187,300 | — | — |
| 2005-04-26 | $28.66 | $28.66 | 129,400 | — | — |
| 2005-04-25 | $29.08 | $29.08 | 110,600 | — | — |
| 2005-04-22 | $29.21 | $29.21 | 289,000 | — | — |
| 2005-04-21 | $29.68 | $29.68 | 189,500 | — | — |
| 2005-04-20 | $28.69 | $28.69 | 142,100 | — | — |
| 2005-04-19 | $28.58 | $28.58 | 119,200 | — | — |
| 2005-04-18 | $28.20 | $28.20 | 226,700 | — | — |
| 2005-04-15 | $28.07 | $28.07 | 408,900 | — | — |
| 2005-04-14 | $28.30 | $28.30 | 431,100 | — | — |
| 2005-04-13 | $27.42 | $27.42 | 261,700 | — | — |
| 2005-04-12 | $27.07 | $27.07 | 242,300 | — | — |
| 2005-04-11 | $27.01 | $27.01 | 272,500 | — | — |
| 2005-04-08 | $27.23 | $27.23 | 137,400 | — | — |
| 2005-04-07 | $27.49 | $27.49 | 196,900 | — | — |
| 2005-04-06 | $27.69 | $27.69 | 117,000 | — | — |
| 2005-04-05 | $27.35 | $27.35 | 50,100 | — | — |
| 2005-04-04 | $27.14 | $27.14 | 93,700 | — | — |
| 2005-04-01 | $27.00 | $27.00 | 190,300 | — | — |
| 2005-03-31 | $27.38 | $27.38 | 177,600 | — | — |
| 2005-03-30 | $27.05 | $27.05 | 185,300 | — | — |
| 2005-03-29 | $26.56 | $26.56 | 259,900 | — | — |
| 2005-03-28 | $27.07 | $27.07 | 82,000 | — | — |
| 2005-03-24 | $27.00 | $27.00 | 142,100 | — | — |
| 2005-03-23 | $27.03 | $27.03 | 121,900 | — | — |
| 2005-03-22 | $27.02 | $27.02 | 94,100 | — | — |
| 2005-03-21 | $26.82 | $26.82 | 152,500 | — | — |
| 2005-03-18 | $27.25 | $27.25 | 179,800 | — | — |
| 2005-03-17 | $27.41 | $27.41 | 160,600 | — | — |
| 2005-03-16 | $27.30 | $27.30 | 229,400 | — | — |
| 2005-03-15 | $27.16 | $27.16 | 113,200 | — | — |
| 2005-03-14 | $27.12 | $27.12 | 109,100 | — | — |
| 2005-03-11 | $27.34 | $27.34 | 148,200 | — | — |
| 2005-03-10 | $27.22 | $27.22 | 160,600 | — | — |
| 2005-03-09 | $27.32 | $27.32 | 291,800 | — | — |
| 2005-03-08 | $27.88 | $27.88 | 184,200 | — | — |
| 2005-03-07 | $28.33 | $28.33 | 268,800 | — | — |
| 2005-03-04 | $28.37 | $28.37 | 187,200 | — | — |
| 2005-03-03 | $28.39 | $28.39 | 149,700 | — | — |
| 2005-03-02 | $28.22 | $28.22 | 127,700 | — | — |
| 2005-03-01 | $28.56 | $28.56 | 168,200 | — | — |
| 2005-02-28 | $28.33 | $28.33 | 269,400 | — | — |
| 2005-02-25 | $28.79 | $28.79 | 282,800 | — | — |
| 2005-02-24 | $28.90 | $28.90 | 581,900 | — | — |
| 2005-02-23 | $28.66 | $28.66 | 1,350,500 | — | — |
| 2005-02-22 | $27.15 | $27.15 | 3,537,500 | — | — |
| 2005-02-18 | $31.32 | $31.32 | 101,700 | — | — |
| 2005-02-17 | $31.58 | $31.58 | 129,800 | — | — |
| 2005-02-16 | $31.12 | $31.12 | 115,700 | — | — |
| 2005-02-15 | $31.03 | $31.03 | 143,700 | — | — |
| 2005-02-14 | $31.48 | $31.48 | 107,000 | — | — |
| 2005-02-11 | $31.72 | $31.72 | 121,300 | — | — |
| 2005-02-10 | $31.56 | $31.56 | 82,900 | — | — |
| 2005-02-09 | $31.16 | $31.16 | 121,500 | — | — |
| 2005-02-08 | $31.55 | $31.55 | 142,500 | — | — |
| 2005-02-07 | $31.64 | $31.64 | 156,700 | — | — |
| 2005-02-04 | $32.43 | $32.43 | 132,800 | — | — |
| 2005-02-03 | $32.25 | $32.25 | 157,700 | — | — |
| 2005-02-02 | $32.84 | $32.84 | 194,900 | — | — |
| 2005-02-01 | $32.55 | $32.55 | 205,300 | — | — |
| 2005-01-31 | $31.96 | $31.96 | 138,700 | — | — |
| 2005-01-28 | $31.83 | $31.83 | 136,900 | — | — |
| 2005-01-27 | $31.92 | $31.92 | 71,100 | — | — |
| 2005-01-26 | $32.11 | $32.11 | 85,100 | — | — |
| 2005-01-25 | $31.72 | $31.72 | 100,400 | — | — |
| 2005-01-24 | $31.60 | $31.60 | 191,600 | — | — |
| 2005-01-21 | $32.45 | $32.45 | 150,600 | — | — |
| 2005-01-20 | $32.55 | $32.55 | 184,700 | — | — |
| 2005-01-19 | $33.02 | $33.02 | 116,600 | — | — |
| 2005-01-18 | $33.70 | $33.70 | 186,900 | — | — |
| 2005-01-14 | $33.64 | $33.64 | 143,800 | — | — |
| 2005-01-13 | $33.61 | $33.61 | 190,200 | — | — |
| 2005-01-12 | $33.50 | $33.50 | 112,300 | — | — |
| 2005-01-11 | $33.60 | $33.60 | 191,800 | — | — |
| 2005-01-10 | $33.50 | $33.50 | 360,500 | — | — |
| 2005-01-07 | $33.13 | $33.13 | 812,200 | — | — |
| 2005-01-06 | $33.75 | $33.75 | 1,130,300 | — | — |
| 2005-01-05 | $30.96 | $30.96 | 333,400 | — | — |
| 2005-01-04 | $31.96 | $31.96 | 253,100 | — | — |
| 2005-01-03 | $33.13 | $33.13 | 280,300 | — | — |