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 | $13.68 | $66.15 | 16,600 | — | — |
| 2005-12-29 | $13.47 | $65.13 | 24,600 | — | — |
| 2005-12-28 | $13.50 | $65.28 | 21,200 | — | — |
| 2005-12-27 | $13.43 | $64.94 | 24,400 | — | — |
| 2005-12-23 | $13.48 | $65.18 | 19,800 | — | — |
| 2005-12-22 | $13.56 | $65.57 | 24,800 | — | — |
| 2005-12-21 | $13.53 | $65.42 | 21,600 | — | — |
| 2005-12-20 | $13.60 | $65.76 | 16,800 | — | — |
| 2005-12-19 | $13.36 | $64.60 | 38,500 | — | — |
| 2005-12-16 | $13.42 | $64.89 | 38,100 | — | — |
| 2005-12-15 | $13.39 | $64.74 | 34,700 | — | — |
| 2005-12-14 | $13.40 | $64.79 | 13,000 | — | — |
| 2005-12-13 | $13.68 | $64.97 | 20,500 | — | — |
| 2005-12-12 | $13.70 | $65.07 | 20,500 | — | — |
| 2005-12-09 | $13.62 | $64.69 | 7,900 | — | — |
| 2005-12-08 | $13.68 | $64.97 | 19,600 | — | — |
| 2005-12-07 | $13.65 | $64.83 | 18,600 | — | — |
| 2005-12-06 | $13.60 | $64.59 | 24,600 | — | — |
| 2005-12-05 | $13.72 | $65.16 | 19,200 | — | — |
| 2005-12-02 | $13.75 | $65.30 | 25,000 | — | — |
| 2005-12-01 | $13.80 | $65.54 | 24,700 | — | — |
| 2005-11-30 | $13.86 | $65.83 | 14,100 | — | — |
| 2005-11-29 | $13.83 | $65.68 | 14,200 | — | — |
| 2005-11-28 | $13.75 | $65.30 | 28,900 | — | — |
| 2005-11-25 | $13.77 | $65.40 | 13,900 | — | — |
| 2005-11-23 | $13.71 | $65.11 | 2,600 | — | — |
| 2005-11-22 | $13.65 | $64.83 | 20,300 | — | — |
| 2005-11-21 | $13.61 | $64.64 | 17,000 | — | — |
| 2005-11-18 | $13.71 | $65.11 | 6,700 | — | — |
| 2005-11-17 | $13.72 | $65.16 | 8,500 | — | — |
| 2005-11-16 | $13.71 | $65.11 | 8,000 | — | — |
| 2005-11-15 | $13.75 | $65.30 | 12,600 | — | — |
| 2005-11-14 | $13.76 | $65.35 | 9,700 | — | — |
| 2005-11-11 | $13.90 | $66.02 | 10,800 | — | — |
| 2005-11-10 | $13.65 | $64.83 | 16,400 | — | — |
| 2005-11-09 | $13.76 | $65.35 | 10,100 | — | — |
| 2005-11-08 | $13.77 | $65.40 | 9,500 | — | — |
| 2005-11-07 | $13.78 | $65.45 | 12,000 | — | — |
| 2005-11-04 | $13.93 | $66.16 | 8,900 | — | — |
| 2005-11-03 | $13.85 | $65.78 | 7,100 | — | — |
| 2005-11-02 | $13.98 | $66.40 | 12,200 | — | — |
| 2005-11-01 | $13.78 | $65.45 | 14,700 | — | — |
| 2005-10-31 | $13.95 | $66.25 | 9,100 | — | — |
| 2005-10-28 | $13.98 | $66.40 | 7,400 | — | — |
| 2005-10-27 | $13.91 | $66.06 | 10,100 | — | — |
| 2005-10-26 | $13.95 | $66.25 | 20,300 | — | — |
| 2005-10-25 | $14.24 | $67.63 | 15,500 | — | — |
| 2005-10-24 | $14.15 | $67.20 | 19,600 | — | — |
| 2005-10-21 | $14.18 | $67.35 | 5,500 | — | — |
| 2005-10-20 | $14.22 | $67.54 | 17,500 | — | — |
| 2005-10-19 | $14.20 | $67.44 | 8,300 | — | — |
| 2005-10-18 | $14.25 | $67.68 | 11,800 | — | — |
| 2005-10-17 | $14.40 | $68.39 | 9,200 | — | — |
| 2005-10-14 | $14.45 | $68.63 | 10,500 | — | — |
| 2005-10-13 | $14.60 | $69.34 | 16,500 | — | — |
| 2005-10-12 | $14.74 | $70.01 | 14,800 | — | — |
| 2005-10-11 | $14.69 | $69.77 | 16,300 | — | — |
| 2005-10-10 | $14.94 | $70.96 | 8,500 | — | — |
| 2005-10-07 | $14.95 | $71.00 | 1,900 | — | — |
| 2005-10-06 | $15.00 | $71.24 | 12,300 | — | — |
| 2005-10-05 | $14.93 | $70.91 | 3,800 | — | — |
| 2005-10-04 | $14.86 | $70.58 | 3,300 | — | — |
| 2005-10-03 | $15.00 | $71.24 | 22,600 | — | — |
| 2005-09-30 | $14.67 | $69.67 | 11,600 | — | — |
| 2005-09-29 | $14.90 | $70.77 | 8,800 | — | — |
| 2005-09-28 | $14.72 | $69.91 | 7,700 | — | — |
| 2005-09-27 | $14.95 | $71.00 | 24,100 | — | — |
| 2005-09-26 | $14.50 | $68.87 | 8,000 | — | — |
| 2005-09-23 | $14.67 | $69.67 | 16,200 | — | — |
| 2005-09-22 | $14.78 | $70.20 | 11,300 | — | — |
| 2005-09-21 | $14.78 | $70.20 | 12,900 | — | — |
| 2005-09-20 | $14.90 | $69.60 | 16,100 | — | — |
| 2005-09-19 | $14.97 | $69.93 | 11,600 | — | — |
| 2005-09-16 | $14.97 | $69.93 | 14,800 | — | — |
| 2005-09-15 | $15.04 | $70.26 | 14,000 | — | — |
| 2005-09-14 | $15.01 | $70.12 | 13,400 | — | — |
| 2005-09-13 | $15.14 | $70.72 | 11,800 | — | — |
| 2005-09-12 | $15.13 | $70.68 | 8,000 | — | — |
| 2005-09-09 | $15.25 | $71.24 | 15,700 | — | — |
| 2005-09-08 | $15.35 | $71.70 | 11,100 | — | — |
| 2005-09-07 | $15.19 | $70.96 | 4,200 | — | — |
| 2005-09-06 | $15.26 | $71.28 | 7,400 | — | — |
| 2005-09-02 | $15.27 | $71.33 | 3,400 | — | — |
| 2005-09-01 | $15.20 | $71.00 | 5,200 | — | — |
| 2005-08-31 | $15.20 | $71.00 | 12,700 | — | — |
| 2005-08-30 | $15.16 | $70.82 | 10,500 | — | — |
| 2005-08-29 | $15.17 | $70.86 | 7,900 | — | — |
| 2005-08-26 | $15.11 | $70.58 | 13,900 | — | — |
| 2005-08-25 | $15.08 | $70.44 | 17,300 | — | — |
| 2005-08-24 | $15.07 | $70.40 | 17,600 | — | — |
| 2005-08-23 | $15.02 | $70.16 | 14,900 | — | — |
| 2005-08-22 | $15.06 | $70.35 | 14,300 | — | — |
| 2005-08-19 | $15.06 | $70.35 | 5,900 | — | — |
| 2005-08-18 | $15.07 | $70.40 | 6,700 | — | — |
| 2005-08-17 | $15.00 | $70.07 | 5,500 | — | — |
| 2005-08-16 | $15.07 | $70.40 | 10,300 | — | — |
| 2005-08-15 | $15.08 | $70.44 | 9,200 | — | — |
| 2005-08-12 | $15.03 | $70.21 | 9,500 | — | — |
| 2005-08-11 | $14.95 | $69.84 | 7,400 | — | — |
| 2005-08-10 | $14.91 | $69.65 | 8,300 | — | — |
| 2005-08-09 | $14.95 | $69.84 | 2,700 | — | — |
| 2005-08-08 | $14.96 | $69.88 | 9,600 | — | — |
| 2005-08-05 | $15.03 | $70.21 | 4,500 | — | — |
| 2005-08-04 | $15.17 | $70.86 | 8,300 | — | — |
| 2005-08-03 | $15.11 | $70.58 | 6,900 | — | — |
| 2005-08-02 | $15.18 | $70.91 | 18,900 | — | — |
| 2005-08-01 | $15.10 | $70.54 | 7,700 | — | — |
| 2005-07-29 | $15.19 | $70.96 | 10,000 | — | — |
| 2005-07-28 | $15.15 | $70.77 | 15,200 | — | — |
| 2005-07-27 | $15.17 | $70.86 | 8,800 | — | — |
| 2005-07-26 | $15.21 | $71.05 | 9,100 | — | — |
| 2005-07-25 | $15.15 | $70.77 | 5,800 | — | — |
| 2005-07-22 | $15.20 | $71.00 | 11,200 | — | — |
| 2005-07-21 | $15.15 | $70.77 | 8,800 | — | — |
| 2005-07-20 | $15.14 | $70.72 | 8,000 | — | — |
| 2005-07-19 | $15.19 | $70.96 | 13,000 | — | — |
| 2005-07-18 | $15.22 | $71.10 | 19,600 | — | — |
| 2005-07-15 | $15.20 | $71.00 | 18,600 | — | — |
| 2005-07-14 | $15.20 | $71.00 | 15,100 | — | — |
| 2005-07-13 | $15.20 | $71.00 | 8,800 | — | — |
| 2005-07-12 | $15.25 | $71.24 | 10,600 | — | — |
| 2005-07-11 | $15.24 | $71.19 | 24,000 | — | — |
| 2005-07-08 | $15.10 | $70.54 | 11,400 | — | — |
| 2005-07-07 | $15.18 | $70.91 | 10,000 | — | — |
| 2005-07-06 | $14.96 | $69.88 | 15,500 | — | — |
| 2005-07-05 | $15.02 | $70.16 | 9,800 | — | — |
| 2005-07-01 | $15.22 | $71.10 | 8,000 | — | — |
| 2005-06-30 | $15.12 | $70.63 | 13,900 | — | — |
| 2005-06-29 | $15.01 | $70.12 | 11,600 | — | — |
| 2005-06-28 | $15.13 | $70.68 | 5,000 | — | — |
| 2005-06-27 | $15.06 | $70.35 | 6,000 | — | — |
| 2005-06-24 | $14.98 | $69.98 | 8,000 | — | — |
| 2005-06-23 | $15.04 | $70.26 | 6,400 | — | — |
| 2005-06-22 | $14.95 | $69.84 | 8,800 | — | — |
| 2005-06-21 | $14.95 | $69.84 | 11,100 | — | — |
| 2005-06-20 | $15.04 | $70.26 | 13,100 | — | — |
| 2005-06-17 | $15.03 | $70.21 | 12,000 | — | — |
| 2005-06-16 | $15.10 | $70.54 | 14,800 | — | — |
| 2005-06-15 | $15.07 | $70.40 | 10,100 | — | — |
| 2005-06-14 | $15.29 | $70.21 | 11,500 | — | — |
| 2005-06-13 | $15.23 | $69.93 | 15,600 | — | — |
| 2005-06-10 | $15.21 | $69.84 | 11,000 | — | — |
| 2005-06-09 | $15.41 | $70.76 | 9,700 | — | — |
| 2005-06-08 | $15.42 | $70.81 | 7,600 | — | — |
| 2005-06-07 | $15.38 | $70.62 | 13,000 | — | — |
| 2005-06-06 | $15.30 | $70.26 | 14,300 | — | — |
| 2005-06-03 | $15.21 | $69.84 | 10,000 | — | — |
| 2005-06-02 | $15.23 | $69.93 | 9,900 | — | — |
| 2005-06-01 | $15.29 | $70.21 | 7,000 | — | — |
| 2005-05-31 | $15.10 | $69.34 | 13,000 | — | — |
| 2005-05-27 | $15.15 | $69.57 | 6,800 | — | — |
| 2005-05-26 | $15.02 | $68.97 | 8,500 | — | — |
| 2005-05-25 | $15.14 | $69.52 | 5,900 | — | — |
| 2005-05-24 | $15.06 | $69.15 | 12,700 | — | — |
| 2005-05-23 | $15.14 | $69.52 | 16,800 | — | — |
| 2005-05-20 | $15.03 | $69.02 | 6,400 | — | — |
| 2005-05-19 | $15.04 | $69.06 | 10,900 | — | — |
| 2005-05-18 | $15.06 | $69.15 | 12,300 | — | — |
| 2005-05-17 | $15.05 | $69.11 | 13,700 | — | — |
| 2005-05-16 | $15.10 | $69.34 | 6,700 | — | — |
| 2005-05-13 | $15.11 | $69.38 | 3,400 | — | — |
| 2005-05-12 | $15.06 | $69.15 | 5,600 | — | — |
| 2005-05-11 | $15.08 | $69.24 | 6,700 | — | — |
| 2005-05-10 | $15.15 | $69.57 | 6,600 | — | — |
| 2005-05-09 | $15.06 | $69.15 | 6,900 | — | — |
| 2005-05-06 | $15.16 | $69.61 | 14,800 | — | — |
| 2005-05-05 | $15.10 | $69.34 | 14,100 | — | — |
| 2005-05-04 | $15.11 | $69.38 | 13,300 | — | — |
| 2005-05-03 | $14.98 | $68.79 | 10,800 | — | — |
| 2005-05-02 | $15.01 | $68.92 | 12,100 | — | — |
| 2005-04-29 | $14.96 | $68.69 | 16,800 | — | — |
| 2005-04-28 | $14.92 | $68.51 | 11,000 | — | — |
| 2005-04-27 | $14.86 | $68.23 | 8,200 | — | — |
| 2005-04-26 | $14.90 | $68.42 | 6,900 | — | — |
| 2005-04-25 | $14.95 | $68.65 | 11,600 | — | — |
| 2005-04-22 | $14.82 | $68.05 | 4,400 | — | — |
| 2005-04-21 | $14.95 | $68.65 | 13,600 | — | — |
| 2005-04-20 | $14.92 | $68.51 | 8,300 | — | — |
| 2005-04-19 | $14.90 | $68.42 | 10,600 | — | — |
| 2005-04-18 | $14.87 | $68.28 | 9,000 | — | — |
| 2005-04-15 | $14.85 | $68.19 | 21,200 | — | — |
| 2005-04-14 | $14.72 | $67.59 | 4,000 | — | — |
| 2005-04-13 | $14.79 | $67.91 | 17,800 | — | — |
| 2005-04-12 | $14.85 | $68.19 | 5,000 | — | — |
| 2005-04-11 | $14.91 | $68.46 | 21,000 | — | — |
| 2005-04-08 | $14.74 | $67.68 | 2,800 | — | — |
| 2005-04-07 | $14.80 | $67.96 | 14,000 | — | — |
| 2005-04-06 | $14.72 | $67.59 | 11,000 | — | — |
| 2005-04-05 | $14.72 | $67.59 | 15,000 | — | — |
| 2005-04-04 | $14.73 | $67.64 | 10,600 | — | — |
| 2005-04-01 | $14.80 | $67.96 | 11,300 | — | — |
| 2005-03-31 | $14.79 | $67.91 | 15,500 | — | — |
| 2005-03-30 | $14.53 | $66.72 | 12,400 | — | — |
| 2005-03-29 | $14.43 | $66.26 | 6,500 | — | — |
| 2005-03-28 | $14.39 | $66.08 | 23,500 | — | — |
| 2005-03-24 | $14.38 | $66.03 | 10,100 | — | — |
| 2005-03-23 | $14.32 | $65.76 | 13,800 | — | — |
| 2005-03-22 | $14.62 | $67.13 | 22,200 | — | — |
| 2005-03-21 | $14.98 | $68.79 | 16,900 | — | — |
| 2005-03-18 | $15.01 | $68.92 | 12,200 | — | — |
| 2005-03-17 | $15.20 | $69.80 | 8,000 | — | — |
| 2005-03-16 | $15.26 | $70.07 | 19,400 | — | — |
| 2005-03-15 | $15.60 | $70.35 | 26,900 | — | — |
| 2005-03-14 | $15.73 | $70.93 | 13,200 | — | — |
| 2005-03-11 | $15.68 | $70.71 | 14,700 | — | — |
| 2005-03-10 | $15.57 | $70.21 | 27,200 | — | — |
| 2005-03-09 | $15.74 | $70.98 | 10,900 | — | — |
| 2005-03-08 | $15.85 | $71.47 | 15,600 | — | — |
| 2005-03-07 | $15.84 | $71.43 | 20,600 | — | — |
| 2005-03-04 | $15.81 | $71.29 | 21,800 | — | — |
| 2005-03-03 | $15.89 | $71.65 | 19,600 | — | — |
| 2005-03-02 | $15.92 | $71.79 | 12,400 | — | — |
| 2005-03-01 | $15.93 | $71.84 | 15,800 | — | — |
| 2005-02-28 | $15.80 | $71.25 | 9,800 | — | — |
| 2005-02-25 | $15.83 | $71.38 | 11,200 | — | — |
| 2005-02-24 | $15.83 | $71.38 | 17,300 | — | — |
| 2005-02-23 | $15.83 | $71.38 | 13,600 | — | — |
| 2005-02-22 | $15.88 | $71.61 | 9,500 | — | — |
| 2005-02-18 | $15.92 | $71.79 | 6,000 | — | — |
| 2005-02-17 | $15.95 | $71.93 | 29,400 | — | — |
| 2005-02-16 | $16.00 | $72.15 | 18,200 | — | — |
| 2005-02-15 | $15.97 | $72.02 | 19,400 | — | — |
| 2005-02-14 | $15.94 | $71.88 | 29,500 | — | — |
| 2005-02-11 | $15.96 | $71.97 | 12,900 | — | — |
| 2005-02-10 | $15.96 | $71.97 | 16,400 | — | — |
| 2005-02-09 | $16.01 | $72.20 | 22,800 | — | — |
| 2005-02-08 | $15.83 | $71.38 | 24,900 | — | — |
| 2005-02-07 | $16.01 | $72.20 | 15,100 | — | — |
| 2005-02-04 | $15.98 | $72.06 | 17,000 | — | — |
| 2005-02-03 | $15.80 | $71.25 | 14,400 | — | — |
| 2005-02-02 | $15.93 | $71.84 | 10,100 | — | — |
| 2005-02-01 | $15.85 | $71.47 | 8,000 | — | — |
| 2005-01-31 | $15.97 | $72.02 | 30,300 | — | — |
| 2005-01-28 | $15.86 | $71.52 | 3,900 | — | — |
| 2005-01-27 | $15.84 | $71.43 | 8,800 | — | — |
| 2005-01-26 | $15.81 | $71.29 | 34,400 | — | — |
| 2005-01-25 | $15.75 | $71.02 | 12,600 | — | — |
| 2005-01-24 | $15.72 | $70.89 | 22,000 | — | — |
| 2005-01-21 | $15.65 | $70.57 | 20,000 | — | — |
| 2005-01-20 | $15.63 | $70.48 | 19,100 | — | — |
| 2005-01-19 | $15.80 | $71.25 | 13,400 | — | — |
| 2005-01-18 | $15.77 | $71.11 | 16,900 | — | — |
| 2005-01-14 | $15.77 | $71.11 | 14,400 | — | — |
| 2005-01-13 | $15.85 | $71.47 | 14,700 | — | — |
| 2005-01-12 | $15.76 | $71.07 | 5,000 | — | — |
| 2005-01-11 | $15.80 | $71.25 | 21,000 | — | — |
| 2005-01-10 | $15.83 | $71.38 | 7,100 | — | — |
| 2005-01-07 | $15.72 | $70.89 | 7,000 | — | — |
| 2005-01-06 | $15.67 | $70.66 | 4,300 | — | — |
| 2005-01-05 | $15.65 | $70.57 | 7,500 | — | — |
| 2005-01-04 | $15.67 | $70.66 | 13,300 | — | — |
| 2005-01-03 | $15.66 | $70.62 | 34,000 | — | — |