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
- 1980-08-27 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 | $30.82 | $32.37 | 118,100 | — | — |
| 2005-12-29 | $30.78 | $32.32 | 68,000 | — | — |
| 2005-12-28 | $30.37 | $31.89 | 103,000 | — | — |
| 2005-12-27 | $29.64 | $31.13 | 209,000 | — | — |
| 2005-12-23 | $31.48 | $33.06 | 90,900 | — | — |
| 2005-12-22 | $30.42 | $31.95 | 85,200 | — | — |
| 2005-12-21 | $30.56 | $32.09 | 195,100 | — | — |
| 2005-12-20 | $29.53 | $31.01 | 179,400 | — | — |
| 2005-12-19 | $29.12 | $30.58 | 203,000 | — | — |
| 2005-12-16 | $28.40 | $29.82 | 149,800 | — | — |
| 2005-12-15 | $27.50 | $28.88 | 194,800 | — | — |
| 2005-12-14 | $28.05 | $29.46 | 311,600 | — | — |
| 2005-12-13 | $29.22 | $30.69 | 213,100 | — | — |
| 2005-12-12 | $28.52 | $29.95 | 395,100 | — | — |
| 2005-12-09 | $29.05 | $30.51 | 587,900 | — | — |
| 2005-12-08 | $30.00 | $31.51 | 836,200 | — | — |
| 2005-12-07 | $27.33 | $28.70 | 1,542,300 | — | — |
| 2005-12-06 | $22.83 | $23.98 | 179,200 | — | — |
| 2005-12-05 | $23.58 | $24.76 | 65,300 | — | — |
| 2005-12-02 | $23.59 | $24.77 | 175,400 | — | — |
| 2005-12-01 | $22.21 | $23.32 | 151,800 | — | — |
| 2005-11-30 | $22.67 | $23.81 | 572,800 | — | — |
| 2005-11-29 | $23.41 | $24.58 | 165,400 | — | — |
| 2005-11-28 | $22.66 | $23.80 | 120,500 | — | — |
| 2005-11-25 | $23.85 | $25.05 | 39,500 | — | — |
| 2005-11-23 | $24.07 | $25.28 | 93,000 | — | — |
| 2005-11-22 | $23.84 | $25.04 | 73,000 | — | — |
| 2005-11-21 | $23.82 | $25.02 | 103,500 | — | — |
| 2005-11-18 | $23.44 | $24.62 | 109,600 | — | — |
| 2005-11-17 | $22.60 | $23.73 | 93,000 | — | — |
| 2005-11-16 | $22.30 | $23.42 | 71,000 | — | — |
| 2005-11-15 | $22.55 | $23.68 | 125,000 | — | — |
| 2005-11-14 | $22.70 | $23.84 | 311,900 | — | — |
| 2005-11-11 | $22.30 | $23.42 | 107,300 | — | — |
| 2005-11-10 | $22.44 | $23.57 | 234,600 | — | — |
| 2005-11-09 | $22.25 | $23.37 | 637,900 | — | — |
| 2005-11-08 | $20.55 | $21.58 | 282,900 | — | — |
| 2005-11-07 | $19.21 | $20.17 | 45,500 | — | — |
| 2005-11-04 | $18.96 | $19.91 | 52,000 | — | — |
| 2005-11-03 | $19.18 | $20.14 | 133,100 | — | — |
| 2005-11-02 | $19.62 | $20.60 | 141,100 | — | — |
| 2005-11-01 | $18.99 | $19.94 | 167,400 | — | — |
| 2005-10-31 | $17.83 | $18.72 | 49,600 | — | — |
| 2005-10-28 | $17.36 | $18.23 | 32,100 | — | — |
| 2005-10-27 | $17.35 | $18.22 | 25,600 | — | — |
| 2005-10-26 | $17.43 | $18.30 | 23,900 | — | — |
| 2005-10-25 | $17.32 | $18.19 | 26,200 | — | — |
| 2005-10-24 | $17.29 | $18.16 | 23,900 | — | — |
| 2005-10-21 | $17.25 | $18.12 | 42,100 | — | — |
| 2005-10-20 | $17.38 | $18.25 | 69,600 | — | — |
| 2005-10-19 | $17.56 | $18.44 | 137,700 | — | — |
| 2005-10-18 | $17.20 | $18.06 | 64,500 | — | — |
| 2005-10-17 | $16.91 | $17.76 | 36,500 | — | — |
| 2005-10-14 | $16.43 | $17.25 | 62,500 | — | — |
| 2005-10-13 | $15.80 | $16.59 | 62,500 | — | — |
| 2005-10-12 | $15.85 | $16.65 | 58,900 | — | — |
| 2005-10-11 | $16.25 | $17.07 | 57,000 | — | — |
| 2005-10-10 | $16.42 | $17.24 | 142,400 | — | — |
| 2005-10-07 | $16.64 | $17.47 | 161,000 | — | — |
| 2005-10-06 | $16.40 | $17.22 | 162,400 | — | — |
| 2005-10-05 | $16.17 | $16.98 | 60,300 | — | — |
| 2005-10-04 | $16.05 | $16.86 | 113,400 | — | — |
| 2005-10-03 | $16.30 | $17.12 | 165,800 | — | — |
| 2005-09-30 | $16.35 | $17.17 | 246,300 | — | — |
| 2005-09-29 | $14.86 | $15.61 | 54,000 | — | — |
| 2005-09-28 | $14.96 | $15.71 | 47,300 | — | — |
| 2005-09-27 | $15.08 | $15.84 | 39,300 | — | — |
| 2005-09-26 | $14.83 | $15.57 | 52,100 | — | — |
| 2005-09-23 | $15.05 | $15.81 | 66,400 | — | — |
| 2005-09-22 | $14.13 | $14.84 | 43,500 | — | — |
| 2005-09-21 | $14.27 | $14.99 | 37,400 | — | — |
| 2005-09-20 | $14.53 | $15.26 | 57,700 | — | — |
| 2005-09-19 | $15.08 | $15.84 | 26,600 | — | — |
| 2005-09-16 | $15.17 | $15.93 | 45,900 | — | — |
| 2005-09-15 | $15.06 | $15.82 | 41,200 | — | — |
| 2005-09-14 | $14.99 | $15.74 | 70,900 | — | — |
| 2005-09-13 | $15.63 | $16.41 | 35,500 | — | — |
| 2005-09-12 | $15.66 | $16.45 | 63,200 | — | — |
| 2005-09-09 | $15.56 | $16.34 | 38,900 | — | — |
| 2005-09-08 | $15.34 | $16.11 | 58,900 | — | — |
| 2005-09-07 | $15.77 | $16.56 | 134,000 | — | — |
| 2005-09-06 | $14.66 | $15.40 | 37,200 | — | — |
| 2005-09-02 | $14.49 | $15.22 | 42,800 | — | — |
| 2005-09-01 | $14.62 | $15.35 | 86,500 | — | — |
| 2005-08-31 | $14.55 | $15.28 | 141,400 | — | — |
| 2005-08-30 | $14.04 | $14.74 | 53,800 | — | — |
| 2005-08-29 | $14.10 | $14.81 | 52,800 | — | — |
| 2005-08-26 | $14.35 | $15.07 | 78,500 | — | — |
| 2005-08-25 | $14.81 | $15.55 | 65,400 | — | — |
| 2005-08-24 | $14.66 | $15.40 | 68,800 | — | — |
| 2005-08-23 | $14.95 | $15.70 | 91,800 | — | — |
| 2005-08-22 | $14.88 | $15.63 | 216,800 | — | — |
| 2005-08-19 | $15.80 | $16.59 | 96,200 | — | — |
| 2005-08-18 | $16.24 | $17.05 | 244,900 | — | — |
| 2005-08-17 | $16.19 | $17.00 | 2,213,700 | — | — |
| 2005-08-16 | $17.20 | $18.06 | 164,300 | — | — |
| 2005-08-15 | $17.65 | $18.54 | 114,500 | — | — |
| 2005-08-12 | $16.96 | $17.81 | 56,800 | — | — |
| 2005-08-11 | $16.81 | $17.65 | 105,500 | — | — |
| 2005-08-10 | $15.94 | $16.74 | 161,200 | — | — |
| 2005-08-09 | $16.20 | $17.01 | 97,900 | — | — |
| 2005-08-08 | $16.51 | $17.34 | 183,000 | — | — |
| 2005-08-05 | $17.35 | $18.22 | 35,700 | — | — |
| 2005-08-04 | $17.29 | $18.16 | 37,100 | — | — |
| 2005-08-03 | $17.52 | $18.40 | 62,600 | — | — |
| 2005-08-02 | $17.47 | $18.35 | 57,500 | — | — |
| 2005-08-01 | $17.64 | $18.53 | 91,200 | — | — |
| 2005-07-29 | $17.36 | $18.23 | 33,400 | — | — |
| 2005-07-28 | $17.23 | $18.09 | 67,000 | — | — |
| 2005-07-27 | $16.78 | $17.62 | 125,700 | — | — |
| 2005-07-26 | $17.44 | $18.31 | 70,600 | — | — |
| 2005-07-25 | $17.82 | $18.71 | 50,400 | — | — |
| 2005-07-22 | $18.04 | $18.95 | 59,300 | — | — |
| 2005-07-21 | $17.91 | $18.81 | 179,500 | — | — |
| 2005-07-20 | $17.52 | $18.40 | 43,800 | — | — |
| 2005-07-19 | $17.54 | $18.42 | 73,600 | — | — |
| 2005-07-18 | $17.32 | $18.19 | 69,500 | — | — |
| 2005-07-15 | $17.79 | $18.68 | 71,700 | — | — |
| 2005-07-14 | $17.66 | $18.55 | 192,300 | — | — |
| 2005-07-13 | $17.20 | $18.06 | 42,400 | — | — |
| 2005-07-12 | $17.03 | $17.88 | 66,400 | — | — |
| 2005-07-11 | $17.19 | $18.05 | 235,900 | — | — |
| 2005-07-08 | $16.13 | $16.94 | 69,300 | — | — |
| 2005-07-07 | $15.96 | $16.76 | 43,400 | — | — |
| 2005-07-06 | $16.05 | $16.86 | 69,400 | — | — |
| 2005-07-05 | $15.77 | $16.56 | 67,500 | — | — |
| 2005-07-01 | $15.94 | $16.74 | 36,700 | — | — |
| 2005-06-30 | $15.96 | $16.76 | 91,400 | — | — |
| 2005-06-29 | $16.07 | $16.88 | 99,400 | — | — |
| 2005-06-28 | $15.85 | $16.65 | 129,500 | — | — |
| 2005-06-27 | $15.58 | $16.36 | 39,800 | — | — |
| 2005-06-24 | $15.59 | $16.37 | 158,200 | — | — |
| 2005-06-23 | $16.05 | $16.86 | 118,700 | — | — |
| 2005-06-22 | $16.85 | $17.70 | 68,300 | — | — |
| 2005-06-21 | $17.11 | $17.97 | 92,400 | — | — |
| 2005-06-20 | $17.61 | $18.49 | 68,300 | — | — |
| 2005-06-17 | $17.92 | $18.82 | 183,500 | — | — |
| 2005-06-16 | $18.38 | $19.30 | 242,400 | — | — |
| 2005-06-15 | $17.30 | $18.17 | 82,100 | — | — |
| 2005-06-14 | $17.45 | $18.33 | 119,400 | — | — |
| 2005-06-13 | $17.17 | $18.03 | 146,300 | — | — |
| 2005-06-10 | $17.42 | $18.29 | 79,500 | — | — |
| 2005-06-09 | $17.40 | $18.27 | 257,900 | — | — |
| 2005-06-08 | $16.50 | $17.33 | 430,500 | — | — |
| 2005-06-07 | $17.65 | $18.54 | 225,000 | — | — |
| 2005-06-06 | $17.69 | $18.58 | 266,400 | — | — |
| 2005-06-03 | $18.39 | $19.31 | 203,200 | — | — |
| 2005-06-02 | $19.07 | $20.03 | 564,000 | — | — |
| 2005-06-01 | $18.83 | $19.77 | 584,700 | — | — |
| 2005-05-31 | $17.41 | $18.28 | 224,400 | — | — |
| 2005-05-27 | $17.18 | $18.04 | 224,700 | — | — |
| 2005-05-26 | $17.70 | $18.59 | 663,400 | — | — |
| 2005-05-25 | $17.28 | $18.15 | 2,114,300 | — | — |
| 2005-05-24 | $14.50 | $15.23 | 93,100 | — | — |
| 2005-05-23 | $13.41 | $14.08 | 35,100 | — | — |
| 2005-05-20 | $13.53 | $14.21 | 18,700 | — | — |
| 2005-05-19 | $13.50 | $14.18 | 43,300 | — | — |
| 2005-05-18 | $13.44 | $14.11 | 53,300 | — | — |
| 2005-05-17 | $12.89 | $13.54 | 37,400 | — | — |
| 2005-05-16 | $12.40 | $13.02 | 33,800 | — | — |
| 2005-05-13 | $12.00 | $12.60 | 105,300 | — | — |
| 2005-05-12 | $12.34 | $12.96 | 51,600 | — | — |
| 2005-05-11 | $11.99 | $12.59 | 30,500 | — | — |
| 2005-05-10 | $11.88 | $12.48 | 28,700 | — | — |
| 2005-05-09 | $12.06 | $12.67 | 82,600 | — | — |
| 2005-05-06 | $12.35 | $12.97 | 92,900 | — | — |
| 2005-05-05 | $12.00 | $12.60 | 87,900 | — | — |
| 2005-05-04 | $11.38 | $11.95 | 72,000 | — | — |
| 2005-05-03 | $10.47 | $11.00 | 42,000 | — | — |
| 2005-05-02 | $10.87 | $11.42 | 42,100 | — | — |
| 2005-04-29 | $10.74 | $11.28 | 64,500 | — | — |
| 2005-04-28 | $10.91 | $11.46 | 40,600 | — | — |
| 2005-04-27 | $11.25 | $11.81 | 112,200 | — | — |
| 2005-04-26 | $11.72 | $12.31 | 80,200 | — | — |
| 2005-04-25 | $11.66 | $12.25 | 68,100 | — | — |
| 2005-04-22 | $11.34 | $11.91 | 65,200 | — | — |
| 2005-04-21 | $11.35 | $11.92 | 135,200 | — | — |
| 2005-04-20 | $11.33 | $11.90 | 271,800 | — | — |
| 2005-04-19 | $12.32 | $12.94 | 180,800 | — | — |
| 2005-04-18 | $13.16 | $13.82 | 35,000 | — | — |
| 2005-04-15 | $13.39 | $14.06 | 71,500 | — | — |
| 2005-04-14 | $13.48 | $14.16 | 68,100 | — | — |
| 2005-04-13 | $13.82 | $14.51 | 53,200 | — | — |
| 2005-04-12 | $13.23 | $13.89 | 44,300 | — | — |
| 2005-04-11 | $13.36 | $14.03 | 58,500 | — | — |
| 2005-04-08 | $13.56 | $14.24 | 65,200 | — | — |
| 2005-04-07 | $13.70 | $14.39 | 87,100 | — | — |
| 2005-04-06 | $13.46 | $14.14 | 51,500 | — | — |
| 2005-04-05 | $13.81 | $14.50 | 29,600 | — | — |
| 2005-04-04 | $13.81 | $14.50 | 52,000 | — | — |
| 2005-04-01 | $13.46 | $14.14 | 136,400 | — | — |
| 2005-03-31 | $13.95 | $14.65 | 124,000 | — | — |
| 2005-03-30 | $13.93 | $14.63 | 72,700 | — | — |
| 2005-03-29 | $14.08 | $14.79 | 103,600 | — | — |
| 2005-03-28 | $14.46 | $15.19 | 69,800 | — | — |
| 2005-03-24 | $14.01 | $14.71 | 40,100 | — | — |
| 2005-03-23 | $14.11 | $14.82 | 43,400 | — | — |
| 2005-03-22 | $14.46 | $15.19 | 128,100 | — | — |
| 2005-03-21 | $14.57 | $15.30 | 88,300 | — | — |
| 2005-03-18 | $14.64 | $15.37 | 80,900 | — | — |
| 2005-03-17 | $14.49 | $15.22 | 149,600 | — | — |
| 2005-03-16 | $15.16 | $15.92 | 74,300 | — | — |
| 2005-03-15 | $15.72 | $16.51 | 61,500 | — | — |
| 2005-03-14 | $15.51 | $16.29 | 90,100 | — | — |
| 2005-03-11 | $15.79 | $16.58 | 88,000 | — | — |
| 2005-03-10 | $16.22 | $17.03 | 105,900 | — | — |
| 2005-03-09 | $17.12 | $17.98 | 138,600 | — | — |
| 2005-03-08 | $16.98 | $17.83 | 113,000 | — | — |
| 2005-03-07 | $17.50 | $18.38 | 242,700 | — | — |
| 2005-03-04 | $18.86 | $19.81 | 244,600 | — | — |
| 2005-03-03 | $18.25 | $19.17 | 101,400 | — | — |
| 2005-03-02 | $17.80 | $18.69 | 110,100 | — | — |
| 2005-03-01 | $17.89 | $18.79 | 232,200 | — | — |
| 2005-02-28 | $17.42 | $18.29 | 203,500 | — | — |
| 2005-02-25 | $16.34 | $17.16 | 68,900 | — | — |
| 2005-02-24 | $15.99 | $16.79 | 91,400 | — | — |
| 2005-02-23 | $15.59 | $16.37 | 101,600 | — | — |
| 2005-02-22 | $15.90 | $16.70 | 233,100 | — | — |
| 2005-02-18 | $17.05 | $17.91 | 132,900 | — | — |
| 2005-02-17 | $17.35 | $18.22 | 359,500 | — | — |
| 2005-02-16 | $16.90 | $17.75 | 738,200 | — | — |
| 2005-02-15 | $13.63 | $14.31 | 116,900 | — | — |
| 2005-02-14 | $14.13 | $14.84 | 53,400 | — | — |
| 2005-02-11 | $14.39 | $15.11 | 47,500 | — | — |
| 2005-02-10 | $14.70 | $15.44 | 48,900 | — | — |
| 2005-02-09 | $14.89 | $15.64 | 122,400 | — | — |
| 2005-02-08 | $16.04 | $16.84 | 93,800 | — | — |
| 2005-02-07 | $15.63 | $16.41 | 100,600 | — | — |
| 2005-02-04 | $14.39 | $15.11 | 76,300 | — | — |
| 2005-02-03 | $13.84 | $14.53 | 40,300 | — | — |
| 2005-02-02 | $14.15 | $14.86 | 59,600 | — | — |
| 2005-02-01 | $13.80 | $14.49 | 72,100 | — | — |
| 2005-01-31 | $13.57 | $14.25 | 37,600 | — | — |
| 2005-01-28 | $13.15 | $13.81 | 28,300 | — | — |
| 2005-01-27 | $13.45 | $14.12 | 35,700 | — | — |
| 2005-01-26 | $13.80 | $14.49 | 40,600 | — | — |
| 2005-01-25 | $13.07 | $13.73 | 106,700 | — | — |
| 2005-01-24 | $13.27 | $13.94 | 100,600 | — | — |
| 2005-01-21 | $14.05 | $14.75 | 76,500 | — | — |
| 2005-01-20 | $14.79 | $15.53 | 75,400 | — | — |
| 2005-01-19 | $14.27 | $14.99 | 15,900 | — | — |
| 2005-01-18 | $14.58 | $15.31 | 43,000 | — | — |
| 2005-01-14 | $14.51 | $15.24 | 24,000 | — | — |
| 2005-01-13 | $14.54 | $15.27 | 38,800 | — | — |
| 2005-01-12 | $14.55 | $15.28 | 78,100 | — | — |
| 2005-01-11 | $14.37 | $15.09 | 46,400 | — | — |
| 2005-01-10 | $15.39 | $16.16 | 92,200 | — | — |
| 2005-01-07 | $14.38 | $15.10 | 66,400 | — | — |
| 2005-01-06 | $14.87 | $15.62 | 36,900 | — | — |
| 2005-01-05 | $14.89 | $15.64 | 174,700 | — | — |
| 2005-01-04 | $14.41 | $15.13 | 234,500 | — | — |
| 2005-01-03 | $15.49 | $16.27 | 135,800 | — | — |