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
- 1988-10-24 to 2026-09-03
- 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 | $14.05 | $76.97 | 6,900 | — | — |
| 2005-12-29 | $13.80 | $75.60 | 6,400 | — | — |
| 2005-12-28 | $14.12 | $77.36 | 3,200 | — | — |
| 2005-12-27 | $14.24 | $76.43 | 2,000 | — | — |
| 2005-12-23 | $14.28 | $76.64 | 2,900 | — | — |
| 2005-12-22 | $14.40 | $77.28 | 5,200 | — | — |
| 2005-12-21 | $14.15 | $75.94 | 12,800 | — | — |
| 2005-12-20 | $13.98 | $75.03 | 2,300 | — | — |
| 2005-12-19 | $14.03 | $75.30 | 3,600 | — | — |
| 2005-12-16 | $14.10 | $75.67 | 4,500 | — | — |
| 2005-12-15 | $13.81 | $74.12 | 2,100 | — | — |
| 2005-12-14 | $13.96 | $74.92 | 5,400 | — | — |
| 2005-12-13 | $14.00 | $75.14 | 5,600 | — | — |
| 2005-12-12 | $13.99 | $75.08 | 3,500 | — | — |
| 2005-12-09 | $13.65 | $73.26 | 3,200 | — | — |
| 2005-12-08 | $13.71 | $73.58 | 2,300 | — | — |
| 2005-12-07 | $13.65 | $73.26 | 4,400 | — | — |
| 2005-12-06 | $13.65 | $73.26 | 2,700 | — | — |
| 2005-12-05 | $13.50 | $72.45 | 1,700 | — | — |
| 2005-12-02 | $13.66 | $73.31 | 4,400 | — | — |
| 2005-12-01 | $13.55 | $72.72 | 10,000 | — | — |
| 2005-11-30 | $13.68 | $73.42 | 5,900 | — | — |
| 2005-11-29 | $13.64 | $73.21 | 5,200 | — | — |
| 2005-11-28 | $13.58 | $72.88 | 2,900 | — | — |
| 2005-11-25 | $13.62 | $73.10 | 2,800 | — | — |
| 2005-11-23 | $13.60 | $72.99 | 6,700 | — | — |
| 2005-11-22 | $13.42 | $72.02 | 10,300 | — | — |
| 2005-11-21 | $13.64 | $73.21 | 4,100 | — | — |
| 2005-11-18 | $13.60 | $72.99 | 5,900 | — | — |
| 2005-11-17 | $13.63 | $73.15 | 8,300 | — | — |
| 2005-11-16 | $13.40 | $71.92 | 12,100 | — | — |
| 2005-11-15 | $13.45 | $72.19 | 13,600 | — | — |
| 2005-11-14 | $13.65 | $73.26 | 10,200 | — | — |
| 2005-11-11 | $13.11 | $70.36 | 6,100 | — | — |
| 2005-11-10 | $13.36 | $71.70 | 4,200 | — | — |
| 2005-11-09 | $13.55 | $72.72 | 7,600 | — | — |
| 2005-11-08 | $13.35 | $71.65 | 1,900 | — | — |
| 2005-11-07 | $13.45 | $72.19 | 1,000 | — | — |
| 2005-11-04 | $13.37 | $71.76 | 2,800 | — | — |
| 2005-11-03 | $13.45 | $72.19 | 4,800 | — | — |
| 2005-11-02 | $13.40 | $71.92 | 9,900 | — | — |
| 2005-11-01 | $12.96 | $69.56 | 2,300 | — | — |
| 2005-10-31 | $12.87 | $69.07 | 5,400 | — | — |
| 2005-10-28 | $13.16 | $70.63 | 3,100 | — | — |
| 2005-10-27 | $12.98 | $69.66 | 7,400 | — | — |
| 2005-10-26 | $13.48 | $71.06 | 7,900 | — | — |
| 2005-10-25 | $13.25 | $69.85 | 12,000 | — | — |
| 2005-10-24 | $13.15 | $69.32 | 15,100 | — | — |
| 2005-10-21 | $13.40 | $70.64 | 8,600 | — | — |
| 2005-10-20 | $13.25 | $69.85 | 3,500 | — | — |
| 2005-10-19 | $13.18 | $69.48 | 7,100 | — | — |
| 2005-10-18 | $12.50 | $65.89 | 20,100 | — | — |
| 2005-10-17 | $13.20 | $69.58 | 7,100 | — | — |
| 2005-10-14 | $13.50 | $71.16 | 9,300 | — | — |
| 2005-10-13 | $13.27 | $69.95 | 6,200 | — | — |
| 2005-10-12 | $13.41 | $70.69 | 11,200 | — | — |
| 2005-10-11 | $13.90 | $73.27 | 7,200 | — | — |
| 2005-10-10 | $14.15 | $74.59 | 3,900 | — | — |
| 2005-10-07 | $14.20 | $74.85 | 3,800 | — | — |
| 2005-10-06 | $14.36 | $75.70 | 1,400 | — | — |
| 2005-10-05 | $14.20 | $74.85 | 2,000 | — | — |
| 2005-10-04 | $14.15 | $74.59 | 8,300 | — | — |
| 2005-10-03 | $14.40 | $75.91 | 4,500 | — | — |
| 2005-09-30 | $14.40 | $75.91 | 3,200 | — | — |
| 2005-09-29 | $14.35 | $75.65 | 4,500 | — | — |
| 2005-09-28 | $14.00 | $73.80 | 2,900 | — | — |
| 2005-09-27 | $14.34 | $75.59 | 6,200 | — | — |
| 2005-09-26 | $14.45 | $76.17 | 2,200 | — | — |
| 2005-09-23 | $14.33 | $75.54 | 2,700 | — | — |
| 2005-09-22 | $14.33 | $75.54 | 1,800 | — | — |
| 2005-09-21 | $14.40 | $75.91 | 1,900 | — | — |
| 2005-09-20 | $14.49 | $76.38 | 5,400 | — | — |
| 2005-09-19 | $14.35 | $75.65 | 6,900 | — | — |
| 2005-09-16 | $14.40 | $75.91 | 5,100 | — | — |
| 2005-09-15 | $14.40 | $75.91 | 3,900 | — | — |
| 2005-09-14 | $14.21 | $74.91 | 3,400 | — | — |
| 2005-09-13 | $14.00 | $73.80 | 7,500 | — | — |
| 2005-09-12 | $14.10 | $74.33 | 1,200 | — | — |
| 2005-09-09 | $14.00 | $73.80 | 7,100 | — | — |
| 2005-09-08 | $14.01 | $73.85 | 3,200 | — | — |
| 2005-09-07 | $13.90 | $73.27 | 10,100 | — | — |
| 2005-09-06 | $13.90 | $73.27 | 8,500 | — | — |
| 2005-09-02 | $14.20 | $74.85 | 3,800 | — | — |
| 2005-09-01 | $14.30 | $75.38 | 3,300 | — | — |
| 2005-08-31 | $14.20 | $74.85 | 2,400 | — | — |
| 2005-08-30 | $14.45 | $76.17 | 3,300 | — | — |
| 2005-08-29 | $14.85 | $78.28 | 3,600 | — | — |
| 2005-08-26 | $14.40 | $75.91 | 7,500 | — | — |
| 2005-08-25 | $14.45 | $76.17 | 8,000 | — | — |
| 2005-08-24 | $14.95 | $78.81 | 4,400 | — | — |
| 2005-08-23 | $14.95 | $78.81 | 2,300 | — | — |
| 2005-08-22 | $14.91 | $78.60 | 3,000 | — | — |
| 2005-08-19 | $15.02 | $79.18 | 10,400 | — | — |
| 2005-08-18 | $15.05 | $79.34 | 3,300 | — | — |
| 2005-08-17 | $14.71 | $77.54 | 6,100 | — | — |
| 2005-08-16 | $14.90 | $78.54 | 2,600 | — | — |
| 2005-08-15 | $14.68 | $77.38 | 5,700 | — | — |
| 2005-08-12 | $14.75 | $77.75 | 8,500 | — | — |
| 2005-08-11 | $14.50 | $76.44 | 5,000 | — | — |
| 2005-08-10 | $14.25 | $75.12 | 6,700 | — | — |
| 2005-08-09 | $14.29 | $75.33 | 6,500 | — | — |
| 2005-08-08 | $14.00 | $73.80 | 13,800 | — | — |
| 2005-08-05 | $14.70 | $77.49 | 3,200 | — | — |
| 2005-08-04 | $14.69 | $77.44 | 4,800 | — | — |
| 2005-08-03 | $14.34 | $75.59 | 8,500 | — | — |
| 2005-08-02 | $14.56 | $76.75 | 4,600 | — | — |
| 2005-08-01 | $14.85 | $78.28 | 5,900 | — | — |
| 2005-07-29 | $14.67 | $77.33 | 4,600 | — | — |
| 2005-07-28 | $14.79 | $77.96 | 7,000 | — | — |
| 2005-07-27 | $14.36 | $75.70 | 2,400 | — | — |
| 2005-07-26 | $14.60 | $75.70 | 4,300 | — | — |
| 2005-07-25 | $14.60 | $75.70 | 3,400 | — | — |
| 2005-07-22 | $14.75 | $76.48 | 6,300 | — | — |
| 2005-07-21 | $14.29 | $74.09 | 9,400 | — | — |
| 2005-07-20 | $14.45 | $74.92 | 7,600 | — | — |
| 2005-07-19 | $14.20 | $73.62 | 9,000 | — | — |
| 2005-07-18 | $14.27 | $73.99 | 3,500 | — | — |
| 2005-07-15 | $14.36 | $74.45 | 6,900 | — | — |
| 2005-07-14 | $14.10 | $73.11 | 3,900 | — | — |
| 2005-07-13 | $14.15 | $73.36 | 3,100 | — | — |
| 2005-07-12 | $14.30 | $74.14 | 3,300 | — | — |
| 2005-07-11 | $14.22 | $73.73 | 5,900 | — | — |
| 2005-07-08 | $14.10 | $73.11 | 5,800 | — | — |
| 2005-07-07 | $13.96 | $72.38 | 6,400 | — | — |
| 2005-07-06 | $14.01 | $72.64 | 4,400 | — | — |
| 2005-07-05 | $14.18 | $73.52 | 4,100 | — | — |
| 2005-07-01 | $14.11 | $73.16 | 6,500 | — | — |
| 2005-06-30 | $14.05 | $72.85 | 2,600 | — | — |
| 2005-06-29 | $14.08 | $73.00 | 4,100 | — | — |
| 2005-06-28 | $13.90 | $72.07 | 9,700 | — | — |
| 2005-06-27 | $13.93 | $72.22 | 3,400 | — | — |
| 2005-06-24 | $13.85 | $71.81 | 6,800 | — | — |
| 2005-06-23 | $14.00 | $72.59 | 8,200 | — | — |
| 2005-06-22 | $13.90 | $72.07 | 2,800 | — | — |
| 2005-06-21 | $13.54 | $70.20 | 4,900 | — | — |
| 2005-06-20 | $13.43 | $69.63 | 10,200 | — | — |
| 2005-06-17 | $13.55 | $70.25 | 2,300 | — | — |
| 2005-06-16 | $13.55 | $70.25 | 11,400 | — | — |
| 2005-06-15 | $13.70 | $71.03 | 4,100 | — | — |
| 2005-06-14 | $13.67 | $70.88 | 3,200 | — | — |
| 2005-06-13 | $13.40 | $69.48 | 20,300 | — | — |
| 2005-06-10 | $13.88 | $71.96 | 3,100 | — | — |
| 2005-06-09 | $13.70 | $71.03 | 1,700 | — | — |
| 2005-06-08 | $13.62 | $70.62 | 5,500 | — | — |
| 2005-06-07 | $13.70 | $71.03 | 7,100 | — | — |
| 2005-06-06 | $13.81 | $71.60 | 2,700 | — | — |
| 2005-06-03 | $13.80 | $71.55 | 6,900 | — | — |
| 2005-06-02 | $13.92 | $72.17 | 3,500 | — | — |
| 2005-06-01 | $14.00 | $72.59 | 10,800 | — | — |
| 2005-05-31 | $13.92 | $72.17 | 4,500 | — | — |
| 2005-05-27 | $13.88 | $71.96 | 8,200 | — | — |
| 2005-05-26 | $13.55 | $70.25 | 5,100 | — | — |
| 2005-05-25 | $13.42 | $69.58 | 12,800 | — | — |
| 2005-05-24 | $13.64 | $70.72 | 7,900 | — | — |
| 2005-05-23 | $13.50 | $69.99 | 10,700 | — | — |
| 2005-05-20 | $13.60 | $70.51 | 3,800 | — | — |
| 2005-05-19 | $13.55 | $70.25 | 1,000 | — | — |
| 2005-05-18 | $13.45 | $69.74 | 8,200 | — | — |
| 2005-05-17 | $13.61 | $70.56 | 19,500 | — | — |
| 2005-05-16 | $13.63 | $70.67 | 5,900 | — | — |
| 2005-05-13 | $13.50 | $69.99 | 15,700 | — | — |
| 2005-05-12 | $13.73 | $71.19 | 7,000 | — | — |
| 2005-05-11 | $13.25 | $68.70 | 10,600 | — | — |
| 2005-05-10 | $13.14 | $68.13 | 5,100 | — | — |
| 2005-05-09 | $13.10 | $67.92 | 14,300 | — | — |
| 2005-05-06 | $12.81 | $66.42 | 4,500 | — | — |
| 2005-05-05 | $12.81 | $66.42 | 3,100 | — | — |
| 2005-05-04 | $12.82 | $66.47 | 6,000 | — | — |
| 2005-05-03 | $12.87 | $66.73 | 5,600 | — | — |
| 2005-05-02 | $12.95 | $67.14 | 4,500 | — | — |
| 2005-04-29 | $12.78 | $66.26 | 7,400 | — | — |
| 2005-04-28 | $12.77 | $66.21 | 2,100 | — | — |
| 2005-04-27 | $13.10 | $66.68 | 3,600 | — | — |
| 2005-04-26 | $13.05 | $66.42 | 25,900 | — | — |
| 2005-04-25 | $12.88 | $65.56 | 2,000 | — | — |
| 2005-04-22 | $12.91 | $65.71 | 9,300 | — | — |
| 2005-04-21 | $12.65 | $64.39 | 5,000 | — | — |
| 2005-04-20 | $12.79 | $65.10 | 4,100 | — | — |
| 2005-04-19 | $12.60 | $64.13 | 5,500 | — | — |
| 2005-04-18 | $12.50 | $63.62 | 1,100 | — | — |
| 2005-04-15 | $12.50 | $63.62 | 9,000 | — | — |
| 2005-04-14 | $12.60 | $64.13 | 1,900 | — | — |
| 2005-04-13 | $12.72 | $64.74 | 2,200 | — | — |
| 2005-04-12 | $12.65 | $64.39 | 8,400 | — | — |
| 2005-04-11 | $12.70 | $64.64 | 12,000 | — | — |
| 2005-04-08 | $12.65 | $64.39 | 8,200 | — | — |
| 2005-04-07 | $12.41 | $63.16 | 4,600 | — | — |
| 2005-04-06 | $12.59 | $64.08 | 5,200 | — | — |
| 2005-04-05 | $12.55 | $63.88 | 7,200 | — | — |
| 2005-04-04 | $12.40 | $63.11 | 6,800 | — | — |
| 2005-04-01 | $12.06 | $61.38 | 3,800 | — | — |
| 2005-03-31 | $12.20 | $62.10 | 4,500 | — | — |
| 2005-03-30 | $12.10 | $61.59 | 6,600 | — | — |
| 2005-03-29 | $11.95 | $60.82 | 14,000 | — | — |
| 2005-03-28 | $11.87 | $60.42 | 16,900 | — | — |
| 2005-03-24 | $12.30 | $62.60 | 2,700 | — | — |
| 2005-03-23 | $12.06 | $61.38 | 9,500 | — | — |
| 2005-03-22 | $12.25 | $62.35 | 10,000 | — | — |
| 2005-03-21 | $12.45 | $63.37 | 7,300 | — | — |
| 2005-03-18 | $12.83 | $65.30 | 4,000 | — | — |
| 2005-03-17 | $12.88 | $65.56 | 3,900 | — | — |
| 2005-03-16 | $12.89 | $65.61 | 11,200 | — | — |
| 2005-03-15 | $13.00 | $66.17 | 1,400 | — | — |
| 2005-03-14 | $12.84 | $65.35 | 3,600 | — | — |
| 2005-03-11 | $12.76 | $64.95 | 8,500 | — | — |
| 2005-03-10 | $12.81 | $65.20 | 5,600 | — | — |
| 2005-03-09 | $12.75 | $64.89 | 10,900 | — | — |
| 2005-03-08 | $12.88 | $65.56 | 1,600 | — | — |
| 2005-03-07 | $12.68 | $64.54 | 9,700 | — | — |
| 2005-03-04 | $12.87 | $65.51 | 7,500 | — | — |
| 2005-03-03 | $13.00 | $66.17 | 10,700 | — | — |
| 2005-03-02 | $12.66 | $64.44 | 14,600 | — | — |
| 2005-03-01 | $12.65 | $64.39 | 8,900 | — | — |
| 2005-02-28 | $12.65 | $64.39 | 21,500 | — | — |
| 2005-02-25 | $12.80 | $65.15 | 17,800 | — | — |
| 2005-02-24 | $13.01 | $66.22 | 18,300 | — | — |
| 2005-02-23 | $13.10 | $66.68 | 11,300 | — | — |
| 2005-02-22 | $13.25 | $67.44 | 9,300 | — | — |
| 2005-02-18 | $13.40 | $68.20 | 7,300 | — | — |
| 2005-02-17 | $13.50 | $68.71 | 7,500 | — | — |
| 2005-02-16 | $13.80 | $70.24 | 4,100 | — | — |
| 2005-02-15 | $13.53 | $68.86 | 19,200 | — | — |
| 2005-02-14 | $13.85 | $70.49 | 7,300 | — | — |
| 2005-02-11 | $13.70 | $69.73 | 5,400 | — | — |
| 2005-02-10 | $13.51 | $68.76 | 15,100 | — | — |
| 2005-02-09 | $14.00 | $71.26 | 9,700 | — | — |
| 2005-02-08 | $13.75 | $69.98 | 9,700 | — | — |
| 2005-02-07 | $13.68 | $69.63 | 12,700 | — | — |
| 2005-02-04 | $13.75 | $69.98 | 10,800 | — | — |
| 2005-02-03 | $13.66 | $69.53 | 24,200 | — | — |
| 2005-02-02 | $13.60 | $69.22 | 2,500 | — | — |
| 2005-02-01 | $13.50 | $68.71 | 7,100 | — | — |
| 2005-01-31 | $13.50 | $68.71 | 6,700 | — | — |
| 2005-01-28 | $13.50 | $68.71 | 4,800 | — | — |
| 2005-01-27 | $13.61 | $69.27 | 3,500 | — | — |
| 2005-01-26 | $13.60 | $69.22 | 4,800 | — | — |
| 2005-01-25 | $13.49 | $68.66 | 1,500 | — | — |
| 2005-01-24 | $13.50 | $68.71 | 1,000 | — | — |
| 2005-01-21 | $13.40 | $68.20 | 6,600 | — | — |
| 2005-01-20 | $13.45 | $68.46 | 5,100 | — | — |
| 2005-01-19 | $13.45 | $68.46 | 5,800 | — | — |
| 2005-01-18 | $13.34 | $67.90 | 8,000 | — | — |
| 2005-01-14 | $13.35 | $67.95 | 10,200 | — | — |
| 2005-01-13 | $13.50 | $68.71 | 9,900 | — | — |
| 2005-01-12 | $13.50 | $68.71 | 5,800 | — | — |
| 2005-01-11 | $13.45 | $68.46 | 17,400 | — | — |
| 2005-01-10 | $13.16 | $66.98 | 7,600 | — | — |
| 2005-01-07 | $13.25 | $67.44 | 9,400 | — | — |
| 2005-01-06 | $13.10 | $66.68 | 6,300 | — | — |
| 2005-01-05 | $13.20 | $67.19 | 8,600 | — | — |
| 2005-01-04 | $13.00 | $66.17 | 7,900 | — | — |
| 2005-01-03 | $13.31 | $67.75 | 15,700 | — | — |