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
- 1973-02-21 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 | $14.02 | $46.97 | 722,600 | — | — |
| 2005-12-29 | $14.01 | $46.93 | 495,400 | — | — |
| 2005-12-28 | $13.94 | $46.70 | 659,400 | — | — |
| 2005-12-27 | $14.03 | $47.00 | 357,800 | — | — |
| 2005-12-23 | $14.14 | $47.35 | 342,600 | — | — |
| 2005-12-22 | $14.15 | $47.40 | 458,600 | — | — |
| 2005-12-21 | $14.07 | $47.12 | 1,276,000 | — | — |
| 2005-12-20 | $14.29 | $47.87 | 591,400 | — | — |
| 2005-12-19 | $14.17 | $47.47 | 679,600 | — | — |
| 2005-12-16 | $14.36 | $48.09 | 747,000 | — | — |
| 2005-12-15 | $14.37 | $48.12 | 752,600 | — | — |
| 2005-12-14 | $14.38 | $48.16 | 723,200 | — | — |
| 2005-12-13 | $14.23 | $47.67 | 1,202,600 | — | — |
| 2005-12-12 | $14.32 | $47.97 | 878,600 | — | — |
| 2005-12-09 | $14.46 | $48.43 | 523,000 | — | — |
| 2005-12-08 | $14.30 | $47.89 | 1,060,000 | — | — |
| 2005-12-07 | $14.25 | $47.74 | 830,800 | — | — |
| 2005-12-06 | $14.18 | $47.49 | 727,600 | — | — |
| 2005-12-05 | $14.27 | $47.81 | 893,600 | — | — |
| 2005-12-02 | $14.28 | $47.82 | 781,200 | — | — |
| 2005-12-01 | $14.16 | $47.44 | 1,895,400 | — | — |
| 2005-11-30 | $14.18 | $47.49 | 1,414,600 | — | — |
| 2005-11-29 | $14.10 | $47.24 | 1,082,400 | — | — |
| 2005-11-28 | $14.05 | $47.07 | 921,000 | — | — |
| 2005-11-25 | $14.09 | $47.20 | 198,600 | — | — |
| 2005-11-23 | $14.03 | $46.98 | 1,156,200 | — | — |
| 2005-11-22 | $13.93 | $46.65 | 1,553,200 | — | — |
| 2005-11-21 | $13.94 | $46.70 | 700,600 | — | — |
| 2005-11-18 | $13.80 | $46.23 | 758,800 | — | — |
| 2005-11-17 | $13.77 | $46.13 | 680,800 | — | — |
| 2005-11-16 | $13.65 | $45.73 | 650,200 | — | — |
| 2005-11-15 | $13.64 | $45.68 | 2,052,600 | — | — |
| 2005-11-14 | $13.50 | $45.21 | 1,101,000 | — | — |
| 2005-11-11 | $13.43 | $44.99 | 1,008,400 | — | — |
| 2005-11-10 | $13.49 | $45.19 | 1,533,000 | — | — |
| 2005-11-09 | $13.39 | $44.84 | 938,200 | — | — |
| 2005-11-08 | $13.27 | $44.46 | 1,118,400 | — | — |
| 2005-11-07 | $13.32 | $44.62 | 1,464,400 | — | — |
| 2005-11-04 | $13.33 | $44.66 | 1,379,800 | — | — |
| 2005-11-03 | $13.00 | $43.55 | 1,042,400 | — | — |
| 2005-11-02 | $13.03 | $43.63 | 1,033,800 | — | — |
| 2005-11-01 | $13.05 | $43.72 | 1,117,600 | — | — |
| 2005-10-31 | $13.23 | $44.30 | 1,389,000 | — | — |
| 2005-10-28 | $13.09 | $43.84 | 1,370,400 | — | — |
| 2005-10-27 | $12.94 | $43.35 | 1,784,400 | — | — |
| 2005-10-26 | $13.26 | $43.98 | 1,237,400 | — | — |
| 2005-10-25 | $13.48 | $44.69 | 1,099,800 | — | — |
| 2005-10-24 | $13.56 | $44.98 | 711,400 | — | — |
| 2005-10-21 | $13.32 | $44.18 | 1,039,800 | — | — |
| 2005-10-20 | $13.12 | $43.50 | 1,179,600 | — | — |
| 2005-10-19 | $13.38 | $44.38 | 997,400 | — | — |
| 2005-10-18 | $13.55 | $44.94 | 709,400 | — | — |
| 2005-10-17 | $13.71 | $45.47 | 811,200 | — | — |
| 2005-10-14 | $13.64 | $45.23 | 643,200 | — | — |
| 2005-10-13 | $13.63 | $45.21 | 666,000 | — | — |
| 2005-10-12 | $13.90 | $46.10 | 822,400 | — | — |
| 2005-10-11 | $14.17 | $46.98 | 868,400 | — | — |
| 2005-10-10 | $14.15 | $46.92 | 513,800 | — | — |
| 2005-10-07 | $14.35 | $47.60 | 631,400 | — | — |
| 2005-10-06 | $14.19 | $47.05 | 866,200 | — | — |
| 2005-10-05 | $14.30 | $47.43 | 580,600 | — | — |
| 2005-10-04 | $14.77 | $48.97 | 710,800 | — | — |
| 2005-10-03 | $14.91 | $49.45 | 858,600 | — | — |
| 2005-09-30 | $14.57 | $48.31 | 1,091,000 | — | — |
| 2005-09-29 | $14.66 | $48.61 | 944,800 | — | — |
| 2005-09-28 | $14.51 | $48.11 | 361,000 | — | — |
| 2005-09-27 | $14.55 | $48.26 | 545,200 | — | — |
| 2005-09-26 | $14.55 | $48.24 | 548,800 | — | — |
| 2005-09-23 | $14.53 | $48.18 | 539,000 | — | — |
| 2005-09-22 | $14.62 | $48.48 | 490,800 | — | — |
| 2005-09-21 | $14.58 | $48.36 | 652,000 | — | — |
| 2005-09-20 | $14.93 | $49.52 | 652,000 | — | — |
| 2005-09-19 | $14.98 | $49.69 | 713,200 | — | — |
| 2005-09-16 | $15.06 | $49.95 | 953,800 | — | — |
| 2005-09-15 | $15.03 | $49.84 | 456,800 | — | — |
| 2005-09-14 | $15.02 | $49.80 | 442,600 | — | — |
| 2005-09-13 | $15.08 | $50.02 | 875,400 | — | — |
| 2005-09-12 | $15.12 | $50.15 | 669,000 | — | — |
| 2005-09-09 | $15.17 | $50.32 | 744,200 | — | — |
| 2005-09-08 | $15.08 | $50.00 | 382,600 | — | — |
| 2005-09-07 | $15.12 | $50.13 | 1,490,200 | — | — |
| 2005-09-06 | $15.20 | $50.40 | 759,000 | — | — |
| 2005-09-02 | $15.18 | $50.35 | 783,800 | — | — |
| 2005-09-01 | $15.15 | $50.25 | 817,800 | — | — |
| 2005-08-31 | $15.03 | $49.84 | 1,191,600 | — | — |
| 2005-08-30 | $14.80 | $49.09 | 819,400 | — | — |
| 2005-08-29 | $15.04 | $49.87 | 669,800 | — | — |
| 2005-08-26 | $14.96 | $49.62 | 676,400 | — | — |
| 2005-08-25 | $15.00 | $49.74 | 385,000 | — | — |
| 2005-08-24 | $14.87 | $49.32 | 749,600 | — | — |
| 2005-08-23 | $14.84 | $49.22 | 1,553,000 | — | — |
| 2005-08-22 | $14.72 | $48.82 | 708,400 | — | — |
| 2005-08-19 | $14.64 | $48.56 | 477,200 | — | — |
| 2005-08-18 | $14.72 | $48.81 | 637,600 | — | — |
| 2005-08-17 | $14.47 | $48.00 | 517,800 | — | — |
| 2005-08-16 | $14.53 | $48.19 | 529,600 | — | — |
| 2005-08-15 | $14.73 | $48.84 | 761,000 | — | — |
| 2005-08-12 | $14.68 | $48.67 | 547,800 | — | — |
| 2005-08-11 | $14.63 | $48.51 | 966,800 | — | — |
| 2005-08-10 | $14.30 | $47.43 | 930,200 | — | — |
| 2005-08-09 | $14.18 | $47.02 | 787,800 | — | — |
| 2005-08-08 | $14.22 | $47.17 | 827,400 | — | — |
| 2005-08-05 | $14.66 | $48.63 | 998,600 | — | — |
| 2005-08-04 | $14.71 | $48.77 | 610,200 | — | — |
| 2005-08-03 | $14.64 | $48.56 | 338,800 | — | — |
| 2005-08-02 | $14.53 | $48.18 | 374,400 | — | — |
| 2005-08-01 | $14.44 | $47.90 | 481,400 | — | — |
| 2005-07-29 | $14.55 | $48.26 | 685,400 | — | — |
| 2005-07-28 | $14.54 | $48.21 | 304,000 | — | — |
| 2005-07-27 | $14.37 | $47.65 | 1,224,200 | — | — |
| 2005-07-26 | $14.39 | $47.29 | 1,366,400 | — | — |
| 2005-07-25 | $14.48 | $47.59 | 1,007,800 | — | — |
| 2005-07-22 | $14.48 | $47.59 | 799,000 | — | — |
| 2005-07-21 | $14.37 | $47.23 | 1,015,600 | — | — |
| 2005-07-20 | $14.35 | $47.15 | 551,600 | — | — |
| 2005-07-19 | $14.25 | $46.83 | 376,200 | — | — |
| 2005-07-18 | $14.17 | $46.55 | 428,200 | — | — |
| 2005-07-15 | $14.20 | $46.65 | 334,000 | — | — |
| 2005-07-14 | $14.22 | $46.73 | 875,800 | — | — |
| 2005-07-13 | $14.22 | $46.72 | 575,600 | — | — |
| 2005-07-12 | $14.35 | $47.16 | 444,800 | — | — |
| 2005-07-11 | $14.41 | $47.36 | 325,800 | — | — |
| 2005-07-08 | $14.28 | $46.93 | 283,800 | — | — |
| 2005-07-07 | $14.08 | $46.27 | 807,600 | — | — |
| 2005-07-06 | $14.13 | $46.42 | 540,800 | — | — |
| 2005-07-05 | $14.31 | $47.01 | 466,200 | — | — |
| 2005-07-01 | $14.24 | $46.80 | 526,200 | — | — |
| 2005-06-30 | $14.08 | $46.26 | 435,000 | — | — |
| 2005-06-29 | $14.05 | $46.18 | 529,400 | — | — |
| 2005-06-28 | $14.03 | $46.09 | 404,600 | — | — |
| 2005-06-27 | $13.81 | $45.39 | 415,800 | — | — |
| 2005-06-24 | $13.63 | $44.78 | 485,600 | — | — |
| 2005-06-23 | $13.79 | $45.32 | 377,400 | — | — |
| 2005-06-22 | $13.93 | $45.77 | 298,800 | — | — |
| 2005-06-21 | $13.82 | $45.42 | 434,200 | — | — |
| 2005-06-20 | $13.94 | $45.81 | 263,800 | — | — |
| 2005-06-17 | $13.91 | $45.70 | 987,800 | — | — |
| 2005-06-16 | $13.88 | $45.60 | 439,600 | — | — |
| 2005-06-15 | $13.83 | $45.44 | 483,200 | — | — |
| 2005-06-14 | $13.82 | $45.42 | 394,400 | — | — |
| 2005-06-13 | $13.82 | $45.40 | 621,600 | — | — |
| 2005-06-10 | $13.70 | $45.01 | 665,600 | — | — |
| 2005-06-09 | $13.80 | $45.34 | 393,600 | — | — |
| 2005-06-08 | $13.70 | $45.03 | 586,400 | — | — |
| 2005-06-07 | $13.76 | $45.22 | 524,600 | — | — |
| 2005-06-06 | $13.67 | $44.91 | 1,392,800 | — | — |
| 2005-06-03 | $13.75 | $45.19 | 657,600 | — | — |
| 2005-06-02 | $13.80 | $45.35 | 591,400 | — | — |
| 2005-06-01 | $13.89 | $45.65 | 399,600 | — | — |
| 2005-05-31 | $13.80 | $45.35 | 819,800 | — | — |
| 2005-05-27 | $13.75 | $45.19 | 642,200 | — | — |
| 2005-05-26 | $13.70 | $45.03 | 796,000 | — | — |
| 2005-05-25 | $13.65 | $44.85 | 1,287,600 | — | — |
| 2005-05-24 | $13.53 | $44.45 | 1,518,000 | — | — |
| 2005-05-23 | $13.62 | $44.76 | 557,000 | — | — |
| 2005-05-20 | $13.62 | $44.76 | 526,200 | — | — |
| 2005-05-19 | $13.68 | $44.94 | 1,103,200 | — | — |
| 2005-05-18 | $13.76 | $45.22 | 986,000 | — | — |
| 2005-05-17 | $13.54 | $44.48 | 1,000,200 | — | — |
| 2005-05-16 | $13.60 | $44.70 | 1,059,400 | — | — |
| 2005-05-13 | $13.31 | $43.73 | 1,855,800 | — | — |
| 2005-05-12 | $13.36 | $43.91 | 873,000 | — | — |
| 2005-05-11 | $13.45 | $44.20 | 1,377,200 | — | — |
| 2005-05-10 | $13.38 | $43.96 | 1,352,200 | — | — |
| 2005-05-09 | $13.39 | $44.01 | 1,134,200 | — | — |
| 2005-05-06 | $13.45 | $44.19 | 1,124,400 | — | — |
| 2005-05-05 | $13.50 | $44.35 | 1,569,200 | — | — |
| 2005-05-04 | $13.17 | $43.27 | 879,600 | — | — |
| 2005-05-03 | $13.08 | $42.97 | 918,000 | — | — |
| 2005-05-02 | $13.10 | $43.04 | 1,189,000 | — | — |
| 2005-04-29 | $13.17 | $43.28 | 662,200 | — | — |
| 2005-04-28 | $13.24 | $43.51 | 1,246,000 | — | — |
| 2005-04-27 | $13.27 | $43.61 | 1,064,600 | — | — |
| 2005-04-26 | $13.31 | $43.30 | 888,400 | — | — |
| 2005-04-25 | $13.29 | $43.23 | 1,508,400 | — | — |
| 2005-04-22 | $13.09 | $42.60 | 2,355,400 | — | — |
| 2005-04-21 | $13.20 | $42.95 | 983,400 | — | — |
| 2005-04-20 | $13.11 | $42.64 | 561,800 | — | — |
| 2005-04-19 | $13.20 | $42.95 | 772,600 | — | — |
| 2005-04-18 | $13.12 | $42.69 | 711,000 | — | — |
| 2005-04-15 | $13.22 | $43.00 | 1,171,800 | — | — |
| 2005-04-14 | $13.34 | $43.39 | 1,297,400 | — | — |
| 2005-04-13 | $13.59 | $44.21 | 1,194,800 | — | — |
| 2005-04-12 | $13.73 | $44.68 | 1,039,400 | — | — |
| 2005-04-11 | $13.58 | $44.19 | 396,000 | — | — |
| 2005-04-08 | $13.50 | $43.93 | 343,000 | — | — |
| 2005-04-07 | $13.56 | $44.13 | 530,800 | — | — |
| 2005-04-06 | $13.58 | $44.19 | 532,800 | — | — |
| 2005-04-05 | $13.63 | $44.35 | 587,600 | — | — |
| 2005-04-04 | $13.60 | $44.24 | 1,189,400 | — | — |
| 2005-04-01 | $13.63 | $44.35 | 1,585,600 | — | — |
| 2005-03-31 | $13.39 | $43.57 | 629,800 | — | — |
| 2005-03-30 | $13.21 | $42.97 | 662,000 | — | — |
| 2005-03-29 | $12.98 | $42.24 | 626,200 | — | — |
| 2005-03-28 | $13.22 | $43.02 | 379,400 | — | — |
| 2005-03-24 | $13.21 | $42.99 | 563,600 | — | — |
| 2005-03-23 | $13.23 | $43.04 | 582,200 | — | — |
| 2005-03-22 | $13.26 | $43.13 | 573,000 | — | — |
| 2005-03-21 | $13.53 | $44.03 | 450,400 | — | — |
| 2005-03-18 | $13.65 | $44.42 | 1,128,200 | — | — |
| 2005-03-17 | $13.65 | $44.40 | 614,600 | — | — |
| 2005-03-16 | $13.55 | $44.09 | 651,000 | — | — |
| 2005-03-15 | $13.58 | $44.19 | 567,200 | — | — |
| 2005-03-14 | $13.76 | $44.76 | 699,200 | — | — |
| 2005-03-11 | $13.36 | $43.47 | 397,200 | — | — |
| 2005-03-10 | $13.52 | $44.00 | 525,800 | — | — |
| 2005-03-09 | $13.46 | $43.78 | 516,800 | — | — |
| 2005-03-08 | $13.66 | $44.43 | 682,800 | — | — |
| 2005-03-07 | $13.67 | $44.47 | 743,200 | — | — |
| 2005-03-04 | $13.49 | $43.90 | 478,200 | — | — |
| 2005-03-03 | $13.28 | $43.21 | 404,400 | — | — |
| 2005-03-02 | $13.31 | $43.30 | 360,400 | — | — |
| 2005-03-01 | $13.38 | $43.52 | 540,600 | — | — |
| 2005-02-28 | $13.38 | $43.52 | 597,400 | — | — |
| 2005-02-25 | $13.35 | $43.44 | 936,000 | — | — |
| 2005-02-24 | $13.38 | $43.54 | 649,800 | — | — |
| 2005-02-23 | $13.35 | $43.44 | 982,000 | — | — |
| 2005-02-22 | $13.03 | $42.40 | 735,000 | — | — |
| 2005-02-18 | $13.56 | $44.11 | 646,800 | — | — |
| 2005-02-17 | $13.65 | $44.42 | 814,000 | — | — |
| 2005-02-16 | $13.75 | $44.73 | 770,000 | — | — |
| 2005-02-15 | $13.57 | $44.16 | 519,600 | — | — |
| 2005-02-14 | $13.53 | $44.03 | 594,600 | — | — |
| 2005-02-11 | $13.45 | $43.77 | 1,038,200 | — | — |
| 2005-02-10 | $13.47 | $43.83 | 1,355,000 | — | — |
| 2005-02-09 | $13.53 | $44.03 | 1,066,600 | — | — |
| 2005-02-08 | $13.75 | $44.73 | 776,600 | — | — |
| 2005-02-07 | $13.80 | $44.89 | 676,000 | — | — |
| 2005-02-04 | $13.91 | $45.25 | 572,000 | — | — |
| 2005-02-03 | $13.67 | $44.48 | 1,235,600 | — | — |
| 2005-02-02 | $13.73 | $44.66 | 570,600 | — | — |
| 2005-02-01 | $13.83 | $44.99 | 1,087,400 | — | — |
| 2005-01-31 | $13.75 | $44.74 | 1,014,000 | — | — |
| 2005-01-28 | $13.58 | $44.19 | 1,376,400 | — | — |
| 2005-01-27 | $14.14 | $46.00 | 1,287,000 | — | — |
| 2005-01-26 | $14.20 | $45.78 | 1,232,000 | — | — |
| 2005-01-25 | $14.04 | $45.25 | 781,000 | — | — |
| 2005-01-24 | $14.22 | $45.83 | 497,800 | — | — |
| 2005-01-21 | $14.12 | $45.51 | 726,800 | — | — |
| 2005-01-20 | $14.13 | $45.54 | 773,600 | — | — |
| 2005-01-19 | $14.03 | $45.23 | 634,600 | — | — |
| 2005-01-18 | $14.13 | $45.54 | 444,800 | — | — |
| 2005-01-14 | $14.12 | $45.52 | 542,800 | — | — |
| 2005-01-13 | $13.95 | $44.97 | 611,200 | — | — |
| 2005-01-12 | $13.89 | $44.78 | 615,600 | — | — |
| 2005-01-11 | $14.00 | $45.14 | 565,200 | — | — |
| 2005-01-10 | $13.99 | $45.10 | 827,800 | — | — |
| 2005-01-07 | $13.92 | $44.86 | 323,600 | — | — |
| 2005-01-06 | $13.95 | $44.97 | 315,800 | — | — |
| 2005-01-05 | $13.91 | $44.83 | 563,600 | — | — |
| 2005-01-04 | $13.99 | $45.10 | 380,400 | — | — |
| 2005-01-03 | $14.05 | $45.30 | 582,200 | — | — |