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 | $17.70 | $97.96 | 14,100 | — | — |
| 2005-12-29 | $17.70 | $97.96 | 18,700 | — | — |
| 2005-12-28 | $17.80 | $98.51 | 8,200 | — | — |
| 2005-12-27 | $17.69 | $97.91 | 20,700 | — | — |
| 2005-12-23 | $17.58 | $97.30 | 20,100 | — | — |
| 2005-12-22 | $17.54 | $97.07 | 12,300 | — | — |
| 2005-12-21 | $17.54 | $97.07 | 13,200 | — | — |
| 2005-12-20 | $17.55 | $97.13 | 14,300 | — | — |
| 2005-12-19 | $17.57 | $97.24 | 15,800 | — | — |
| 2005-12-16 | $17.60 | $97.41 | 15,500 | — | — |
| 2005-12-15 | $17.69 | $97.91 | 16,600 | — | — |
| 2005-12-14 | $17.51 | $96.91 | 17,400 | — | — |
| 2005-12-13 | $17.75 | $96.28 | 20,700 | — | — |
| 2005-12-12 | $17.67 | $95.85 | 14,600 | — | — |
| 2005-12-09 | $17.65 | $95.74 | 5,200 | — | — |
| 2005-12-08 | $17.62 | $95.58 | 19,100 | — | — |
| 2005-12-07 | $17.62 | $95.58 | 20,500 | — | — |
| 2005-12-06 | $17.70 | $96.01 | 18,000 | — | — |
| 2005-12-05 | $17.81 | $96.61 | 17,800 | — | — |
| 2005-12-02 | $17.90 | $97.10 | 12,200 | — | — |
| 2005-12-01 | $17.90 | $97.10 | 4,900 | — | — |
| 2005-11-30 | $17.98 | $97.53 | 8,800 | — | — |
| 2005-11-29 | $17.94 | $97.31 | 13,800 | — | — |
| 2005-11-28 | $17.94 | $97.31 | 9,400 | — | — |
| 2005-11-25 | $17.90 | $97.10 | 8,600 | — | — |
| 2005-11-23 | $17.95 | $97.37 | 7,000 | — | — |
| 2005-11-22 | $18.02 | $97.75 | 14,300 | — | — |
| 2005-11-21 | $17.81 | $96.61 | 8,200 | — | — |
| 2005-11-18 | $18.00 | $97.64 | 19,400 | — | — |
| 2005-11-17 | $18.01 | $97.69 | 11,600 | — | — |
| 2005-11-16 | $18.00 | $97.64 | 9,200 | — | — |
| 2005-11-15 | $17.79 | $96.50 | 12,800 | — | — |
| 2005-11-14 | $18.01 | $97.69 | 10,500 | — | — |
| 2005-11-11 | $17.91 | $97.15 | 11,500 | — | — |
| 2005-11-10 | $17.88 | $96.99 | 14,200 | — | — |
| 2005-11-09 | $17.80 | $96.55 | 6,500 | — | — |
| 2005-11-08 | $17.90 | $97.10 | 10,400 | — | — |
| 2005-11-07 | $17.91 | $97.15 | 6,600 | — | — |
| 2005-11-04 | $17.99 | $97.59 | 10,400 | — | — |
| 2005-11-03 | $17.86 | $96.88 | 14,300 | — | — |
| 2005-11-02 | $18.00 | $97.64 | 15,400 | — | — |
| 2005-11-01 | $17.96 | $97.42 | 9,600 | — | — |
| 2005-10-31 | $17.85 | $96.83 | 14,500 | — | — |
| 2005-10-28 | $18.00 | $97.64 | 3,300 | — | — |
| 2005-10-27 | $17.90 | $97.10 | 4,700 | — | — |
| 2005-10-26 | $17.60 | $95.47 | 6,900 | — | — |
| 2005-10-25 | $17.91 | $97.15 | 8,400 | — | — |
| 2005-10-24 | $18.00 | $97.64 | 13,600 | — | — |
| 2005-10-21 | $17.85 | $96.83 | 5,500 | — | — |
| 2005-10-20 | $17.87 | $96.93 | 3,900 | — | — |
| 2005-10-19 | $17.89 | $97.04 | 9,500 | — | — |
| 2005-10-18 | $18.00 | $97.64 | 4,300 | — | — |
| 2005-10-17 | $18.05 | $97.91 | 9,200 | — | — |
| 2005-10-14 | $17.90 | $97.10 | 20,500 | — | — |
| 2005-10-13 | $18.30 | $99.27 | 13,800 | — | — |
| 2005-10-12 | $18.83 | $102.14 | 8,700 | — | — |
| 2005-10-11 | $18.97 | $102.90 | 11,000 | — | — |
| 2005-10-10 | $19.18 | $104.04 | 7,500 | — | — |
| 2005-10-07 | $19.04 | $103.28 | 10,700 | — | — |
| 2005-10-06 | $19.11 | $103.66 | 8,100 | — | — |
| 2005-10-05 | $19.20 | $104.15 | 14,500 | — | — |
| 2005-10-04 | $19.33 | $104.85 | 6,700 | — | — |
| 2005-10-03 | $19.46 | $105.56 | 8,800 | — | — |
| 2005-09-30 | $19.60 | $106.32 | 6,200 | — | — |
| 2005-09-29 | $19.64 | $106.54 | 5,800 | — | — |
| 2005-09-28 | $19.58 | $106.21 | 7,600 | — | — |
| 2005-09-27 | $19.57 | $106.16 | 16,700 | — | — |
| 2005-09-26 | $19.58 | $106.21 | 2,000 | — | — |
| 2005-09-23 | $19.60 | $106.32 | 8,300 | — | — |
| 2005-09-22 | $19.54 | $105.99 | 3,100 | — | — |
| 2005-09-21 | $19.47 | $105.61 | 8,500 | — | — |
| 2005-09-20 | $19.90 | $105.99 | 25,700 | — | — |
| 2005-09-19 | $19.85 | $105.73 | 10,500 | — | — |
| 2005-09-16 | $19.90 | $105.99 | 6,100 | — | — |
| 2005-09-15 | $19.85 | $105.73 | 16,700 | — | — |
| 2005-09-14 | $19.93 | $106.15 | 6,300 | — | — |
| 2005-09-13 | $20.08 | $106.95 | 6,400 | — | — |
| 2005-09-12 | $20.00 | $106.53 | 9,100 | — | — |
| 2005-09-09 | $20.00 | $106.53 | 8,100 | — | — |
| 2005-09-08 | $20.03 | $106.69 | 17,600 | — | — |
| 2005-09-07 | $20.02 | $106.63 | 8,000 | — | — |
| 2005-09-06 | $20.08 | $106.95 | 16,300 | — | — |
| 2005-09-02 | $19.85 | $105.73 | 5,700 | — | — |
| 2005-09-01 | $19.92 | $106.10 | 9,800 | — | — |
| 2005-08-31 | $19.73 | $105.09 | 8,100 | — | — |
| 2005-08-30 | $19.83 | $105.62 | 10,600 | — | — |
| 2005-08-29 | $19.82 | $105.57 | 8,200 | — | — |
| 2005-08-26 | $19.75 | $105.19 | 4,600 | — | — |
| 2005-08-25 | $19.73 | $105.09 | 8,700 | — | — |
| 2005-08-24 | $19.66 | $104.71 | 7,100 | — | — |
| 2005-08-23 | $19.70 | $104.93 | 5,800 | — | — |
| 2005-08-22 | $19.67 | $104.77 | 15,000 | — | — |
| 2005-08-19 | $19.67 | $104.77 | 8,200 | — | — |
| 2005-08-18 | $19.68 | $104.82 | 19,600 | — | — |
| 2005-08-17 | $19.71 | $104.98 | 8,100 | — | — |
| 2005-08-16 | $19.81 | $105.51 | 9,000 | — | — |
| 2005-08-15 | $19.80 | $105.46 | 7,000 | — | — |
| 2005-08-12 | $19.80 | $105.46 | 6,400 | — | — |
| 2005-08-11 | $19.78 | $105.35 | 20,100 | — | — |
| 2005-08-10 | $20.01 | $106.58 | 8,800 | — | — |
| 2005-08-09 | $19.90 | $105.99 | 8,300 | — | — |
| 2005-08-08 | $19.93 | $106.15 | 12,200 | — | — |
| 2005-08-05 | $20.02 | $106.63 | 4,900 | — | — |
| 2005-08-04 | $20.15 | $107.32 | 6,000 | — | — |
| 2005-08-03 | $20.09 | $107.01 | 8,800 | — | — |
| 2005-08-02 | $20.15 | $107.32 | 12,700 | — | — |
| 2005-08-01 | $20.12 | $107.17 | 7,900 | — | — |
| 2005-07-29 | $20.22 | $107.70 | 9,700 | — | — |
| 2005-07-28 | $20.17 | $107.43 | 4,200 | — | — |
| 2005-07-27 | $20.05 | $106.79 | 12,700 | — | — |
| 2005-07-26 | $20.00 | $106.53 | 7,700 | — | — |
| 2005-07-25 | $19.95 | $106.26 | 5,800 | — | — |
| 2005-07-22 | $19.99 | $106.47 | 4,000 | — | — |
| 2005-07-21 | $20.07 | $106.90 | 6,000 | — | — |
| 2005-07-20 | $20.17 | $107.43 | 5,900 | — | — |
| 2005-07-19 | $20.15 | $107.32 | 8,900 | — | — |
| 2005-07-18 | $20.17 | $107.43 | 7,100 | — | — |
| 2005-07-15 | $20.15 | $107.32 | 10,800 | — | — |
| 2005-07-14 | $20.14 | $107.27 | 6,200 | — | — |
| 2005-07-13 | $20.01 | $106.58 | 6,900 | — | — |
| 2005-07-12 | $20.07 | $106.90 | 10,600 | — | — |
| 2005-07-11 | $20.11 | $107.11 | 8,000 | — | — |
| 2005-07-08 | $20.15 | $107.32 | 11,000 | — | — |
| 2005-07-07 | $20.14 | $107.27 | 3,900 | — | — |
| 2005-07-06 | $20.05 | $106.79 | 8,000 | — | — |
| 2005-07-05 | $20.06 | $106.85 | 11,500 | — | — |
| 2005-07-01 | $20.10 | $107.06 | 7,700 | — | — |
| 2005-06-30 | $20.05 | $106.79 | 5,400 | — | — |
| 2005-06-29 | $19.99 | $106.47 | 4,400 | — | — |
| 2005-06-28 | $19.95 | $106.26 | 9,000 | — | — |
| 2005-06-27 | $19.95 | $106.26 | 12,500 | — | — |
| 2005-06-24 | $19.98 | $106.42 | 5,600 | — | — |
| 2005-06-23 | $19.95 | $106.26 | 12,600 | — | — |
| 2005-06-22 | $19.99 | $106.47 | 15,400 | — | — |
| 2005-06-21 | $19.96 | $106.31 | 3,900 | — | — |
| 2005-06-20 | $19.80 | $105.46 | 5,400 | — | — |
| 2005-06-17 | $19.95 | $106.26 | 4,300 | — | — |
| 2005-06-16 | $19.93 | $106.15 | 9,500 | — | — |
| 2005-06-15 | $19.90 | $105.99 | 10,700 | — | — |
| 2005-06-14 | $20.29 | $106.13 | 22,600 | — | — |
| 2005-06-13 | $20.25 | $105.92 | 7,900 | — | — |
| 2005-06-10 | $20.34 | $106.39 | 3,500 | — | — |
| 2005-06-09 | $20.30 | $106.18 | 7,500 | — | — |
| 2005-06-08 | $20.23 | $105.81 | 5,500 | — | — |
| 2005-06-07 | $20.21 | $105.71 | 5,700 | — | — |
| 2005-06-06 | $20.02 | $104.71 | 5,600 | — | — |
| 2005-06-03 | $20.10 | $105.13 | 11,200 | — | — |
| 2005-06-02 | $19.63 | $102.67 | 12,800 | — | — |
| 2005-06-01 | $19.85 | $103.82 | 7,600 | — | — |
| 2005-05-31 | $19.95 | $104.35 | 5,000 | — | — |
| 2005-05-27 | $19.94 | $104.30 | 3,400 | — | — |
| 2005-05-26 | $19.90 | $104.09 | 8,200 | — | — |
| 2005-05-25 | $19.95 | $104.35 | 2,900 | — | — |
| 2005-05-24 | $20.00 | $104.61 | 8,200 | — | — |
| 2005-05-23 | $19.85 | $103.82 | 11,000 | — | — |
| 2005-05-20 | $19.75 | $103.30 | 5,000 | — | — |
| 2005-05-19 | $19.87 | $103.93 | 9,800 | — | — |
| 2005-05-18 | $19.95 | $104.35 | 4,400 | — | — |
| 2005-05-17 | $19.95 | $104.35 | 8,800 | — | — |
| 2005-05-16 | $19.98 | $104.50 | 1,200 | — | — |
| 2005-05-13 | $19.91 | $104.14 | 1,500 | — | — |
| 2005-05-12 | $19.86 | $103.88 | 9,200 | — | — |
| 2005-05-11 | $19.93 | $104.24 | 5,200 | — | — |
| 2005-05-10 | $19.91 | $104.14 | 4,000 | — | — |
| 2005-05-09 | $19.90 | $104.09 | 4,000 | — | — |
| 2005-05-06 | $20.00 | $104.61 | 6,000 | — | — |
| 2005-05-05 | $19.92 | $104.19 | 10,300 | — | — |
| 2005-05-04 | $19.82 | $103.67 | 11,000 | — | — |
| 2005-05-03 | $19.70 | $103.04 | 8,700 | — | — |
| 2005-05-02 | $19.80 | $103.56 | 5,700 | — | — |
| 2005-04-29 | $19.97 | $104.45 | 8,300 | — | — |
| 2005-04-28 | $20.00 | $104.61 | 6,900 | — | — |
| 2005-04-27 | $20.04 | $104.82 | 3,700 | — | — |
| 2005-04-26 | $19.98 | $104.50 | 7,400 | — | — |
| 2005-04-25 | $20.05 | $104.87 | 7,200 | — | — |
| 2005-04-22 | $20.10 | $105.13 | 6,600 | — | — |
| 2005-04-21 | $20.13 | $105.29 | 3,000 | — | — |
| 2005-04-20 | $20.05 | $104.87 | 8,800 | — | — |
| 2005-04-19 | $20.20 | $105.66 | 6,100 | — | — |
| 2005-04-18 | $20.20 | $105.66 | 2,700 | — | — |
| 2005-04-15 | $20.20 | $105.66 | 5,800 | — | — |
| 2005-04-14 | $20.30 | $106.18 | 3,000 | — | — |
| 2005-04-13 | $20.40 | $106.70 | 14,900 | — | — |
| 2005-04-12 | $20.42 | $106.81 | 5,100 | — | — |
| 2005-04-11 | $20.44 | $106.91 | 2,900 | — | — |
| 2005-04-08 | $20.50 | $107.22 | 400 | — | — |
| 2005-04-07 | $20.53 | $107.38 | 9,700 | — | — |
| 2005-04-06 | $20.48 | $107.12 | 11,000 | — | — |
| 2005-04-05 | $20.61 | $107.80 | 3,800 | — | — |
| 2005-04-04 | $20.67 | $108.11 | 4,800 | — | — |
| 2005-04-01 | $20.72 | $108.38 | 7,400 | — | — |
| 2005-03-31 | $20.50 | $107.22 | 17,900 | — | — |
| 2005-03-30 | $20.25 | $105.92 | 7,500 | — | — |
| 2005-03-29 | $20.15 | $105.39 | 39,700 | — | — |
| 2005-03-28 | $20.22 | $105.76 | 7,800 | — | — |
| 2005-03-24 | $20.20 | $105.66 | 13,700 | — | — |
| 2005-03-23 | $20.25 | $105.92 | 36,900 | — | — |
| 2005-03-22 | $21.30 | $111.41 | 14,000 | — | — |
| 2005-03-21 | $21.59 | $112.93 | 4,400 | — | — |
| 2005-03-18 | $21.62 | $113.08 | 9,300 | — | — |
| 2005-03-17 | $21.76 | $113.82 | 8,100 | — | — |
| 2005-03-16 | $22.10 | $115.59 | 4,600 | — | — |
| 2005-03-15 | $22.40 | $115.12 | 14,800 | — | — |
| 2005-03-14 | $22.49 | $115.59 | 5,600 | — | — |
| 2005-03-11 | $22.39 | $115.07 | 9,900 | — | — |
| 2005-03-10 | $22.30 | $114.61 | 13,200 | — | — |
| 2005-03-09 | $22.42 | $115.23 | 24,900 | — | — |
| 2005-03-08 | $22.56 | $115.95 | 5,200 | — | — |
| 2005-03-07 | $22.59 | $116.10 | 10,600 | — | — |
| 2005-03-04 | $22.53 | $115.79 | 5,000 | — | — |
| 2005-03-03 | $22.46 | $115.43 | 11,700 | — | — |
| 2005-03-02 | $22.53 | $115.79 | 12,300 | — | — |
| 2005-03-01 | $22.53 | $115.79 | 16,400 | — | — |
| 2005-02-28 | $22.50 | $115.64 | 13,100 | — | — |
| 2005-02-25 | $22.53 | $115.79 | 14,200 | — | — |
| 2005-02-24 | $22.67 | $116.51 | 14,300 | — | — |
| 2005-02-23 | $22.64 | $116.36 | 18,600 | — | — |
| 2005-02-22 | $22.69 | $116.61 | 12,200 | — | — |
| 2005-02-18 | $22.69 | $116.61 | 9,000 | — | — |
| 2005-02-17 | $22.75 | $116.92 | 19,900 | — | — |
| 2005-02-16 | $22.82 | $117.28 | 9,300 | — | — |
| 2005-02-15 | $22.90 | $117.69 | 7,500 | — | — |
| 2005-02-14 | $22.89 | $117.64 | 21,600 | — | — |
| 2005-02-11 | $22.82 | $117.28 | 12,400 | — | — |
| 2005-02-10 | $22.78 | $117.08 | 9,200 | — | — |
| 2005-02-09 | $22.80 | $117.18 | 8,900 | — | — |
| 2005-02-08 | $22.90 | $117.69 | 11,600 | — | — |
| 2005-02-07 | $22.94 | $117.90 | 9,800 | — | — |
| 2005-02-04 | $23.00 | $118.21 | 13,100 | — | — |
| 2005-02-03 | $22.90 | $117.69 | 15,700 | — | — |
| 2005-02-02 | $22.79 | $117.13 | 17,000 | — | — |
| 2005-02-01 | $23.25 | $119.49 | 7,700 | — | — |
| 2005-01-31 | $23.10 | $118.72 | 11,200 | — | — |
| 2005-01-28 | $23.51 | $120.83 | 8,300 | — | — |
| 2005-01-27 | $23.31 | $119.80 | 13,600 | — | — |
| 2005-01-26 | $23.41 | $120.31 | 22,900 | — | — |
| 2005-01-25 | $23.70 | $121.80 | 6,000 | — | — |
| 2005-01-24 | $23.20 | $119.23 | 17,700 | — | — |
| 2005-01-21 | $23.25 | $119.49 | 4,700 | — | — |
| 2005-01-20 | $22.90 | $117.69 | 8,400 | — | — |
| 2005-01-19 | $22.55 | $115.89 | 8,800 | — | — |
| 2005-01-18 | $23.00 | $118.21 | 20,000 | — | — |
| 2005-01-14 | $23.14 | $118.93 | 12,700 | — | — |
| 2005-01-13 | $23.35 | $120.01 | 11,700 | — | — |
| 2005-01-12 | $23.20 | $119.23 | 5,000 | — | — |
| 2005-01-11 | $23.00 | $118.21 | 2,900 | — | — |
| 2005-01-10 | $23.04 | $118.41 | 11,200 | — | — |
| 2005-01-07 | $22.80 | $117.18 | 3,500 | — | — |
| 2005-01-06 | $22.55 | $115.89 | 17,000 | — | — |
| 2005-01-05 | $22.10 | $113.58 | 5,800 | — | — |
| 2005-01-04 | $22.10 | $113.58 | 9,000 | — | — |
| 2005-01-03 | $22.20 | $114.09 | 10,900 | — | — |