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 | $16.89 | $67.83 | 27,400 | — | — |
| 2005-12-29 | $16.80 | $67.46 | 37,900 | — | — |
| 2005-12-28 | $16.65 | $66.86 | 81,700 | — | — |
| 2005-12-27 | $16.43 | $65.98 | 53,200 | — | — |
| 2005-12-23 | $16.79 | $67.42 | 31,300 | — | — |
| 2005-12-22 | $16.98 | $68.19 | 27,300 | — | — |
| 2005-12-21 | $16.91 | $67.91 | 35,300 | — | — |
| 2005-12-20 | $16.77 | $67.34 | 15,200 | — | — |
| 2005-12-19 | $16.70 | $67.06 | 21,100 | — | — |
| 2005-12-16 | $16.88 | $67.79 | 17,100 | — | — |
| 2005-12-15 | $16.89 | $67.83 | 16,500 | — | — |
| 2005-12-14 | $17.07 | $68.55 | 22,300 | — | — |
| 2005-12-13 | $17.07 | $68.55 | 55,200 | — | — |
| 2005-12-12 | $17.35 | $69.67 | 26,100 | — | — |
| 2005-12-09 | $17.71 | $71.12 | 23,600 | — | — |
| 2005-12-08 | $17.66 | $70.92 | 19,000 | — | — |
| 2005-12-07 | $17.70 | $71.08 | 21,500 | — | — |
| 2005-12-06 | $17.96 | $72.12 | 13,900 | — | — |
| 2005-12-05 | $17.80 | $71.48 | 39,800 | — | — |
| 2005-12-02 | $17.89 | $71.84 | 46,100 | — | — |
| 2005-12-01 | $17.21 | $69.11 | 50,500 | — | — |
| 2005-11-30 | $16.96 | $68.11 | 17,500 | — | — |
| 2005-11-29 | $16.98 | $68.19 | 25,800 | — | — |
| 2005-11-28 | $16.97 | $68.15 | 17,400 | — | — |
| 2005-11-25 | $16.89 | $67.83 | 6,700 | — | — |
| 2005-11-23 | $16.58 | $66.58 | 28,100 | — | — |
| 2005-11-22 | $16.70 | $67.06 | 29,500 | — | — |
| 2005-11-21 | $16.52 | $66.34 | 32,800 | — | — |
| 2005-11-18 | $16.06 | $64.49 | 33,300 | — | — |
| 2005-11-17 | $16.17 | $64.93 | 21,300 | — | — |
| 2005-11-16 | $16.14 | $64.81 | 20,900 | — | — |
| 2005-11-15 | $16.05 | $64.45 | 42,100 | — | — |
| 2005-11-14 | $16.25 | $65.26 | 37,300 | — | — |
| 2005-11-11 | $16.63 | $66.78 | 52,600 | — | — |
| 2005-11-10 | $16.55 | $66.46 | 41,100 | — | — |
| 2005-11-09 | $16.30 | $65.46 | 22,900 | — | — |
| 2005-11-08 | $16.45 | $66.06 | 41,900 | — | — |
| 2005-11-07 | $16.71 | $67.10 | 20,400 | — | — |
| 2005-11-04 | $17.06 | $68.51 | 20,100 | — | — |
| 2005-11-03 | $17.09 | $68.63 | 64,000 | — | — |
| 2005-11-02 | $16.42 | $65.94 | 38,400 | — | — |
| 2005-11-01 | $16.39 | $65.82 | 22,400 | — | — |
| 2005-10-31 | $16.27 | $65.34 | 29,200 | — | — |
| 2005-10-28 | $16.33 | $65.58 | 39,000 | — | — |
| 2005-10-27 | $16.18 | $64.97 | 63,000 | — | — |
| 2005-10-26 | $16.64 | $66.82 | 25,800 | — | — |
| 2005-10-25 | $16.81 | $66.06 | 50,500 | — | — |
| 2005-10-24 | $16.87 | $66.29 | 93,300 | — | — |
| 2005-10-21 | $15.70 | $61.70 | 148,700 | — | — |
| 2005-10-20 | $16.74 | $65.78 | 77,100 | — | — |
| 2005-10-19 | $18.28 | $71.84 | 50,600 | — | — |
| 2005-10-18 | $18.00 | $70.74 | 32,700 | — | — |
| 2005-10-17 | $17.73 | $69.67 | 40,100 | — | — |
| 2005-10-14 | $17.10 | $67.20 | 33,900 | — | — |
| 2005-10-13 | $16.86 | $66.26 | 44,400 | — | — |
| 2005-10-12 | $17.06 | $67.04 | 58,200 | — | — |
| 2005-10-11 | $17.86 | $70.19 | 28,700 | — | — |
| 2005-10-10 | $17.43 | $68.50 | 34,500 | — | — |
| 2005-10-07 | $17.83 | $70.07 | 43,000 | — | — |
| 2005-10-06 | $17.04 | $66.96 | 213,100 | — | — |
| 2005-10-05 | $18.01 | $70.77 | 103,900 | — | — |
| 2005-10-04 | $19.01 | $74.70 | 37,900 | — | — |
| 2005-10-03 | $19.46 | $76.47 | 44,900 | — | — |
| 2005-09-30 | $19.46 | $76.47 | 62,900 | — | — |
| 2005-09-29 | $19.50 | $76.63 | 59,400 | — | — |
| 2005-09-28 | $19.28 | $75.77 | 45,600 | — | — |
| 2005-09-27 | $18.81 | $73.92 | 50,800 | — | — |
| 2005-09-26 | $18.75 | $73.68 | 37,700 | — | — |
| 2005-09-23 | $18.27 | $71.80 | 32,200 | — | — |
| 2005-09-22 | $18.10 | $71.13 | 100,200 | — | — |
| 2005-09-21 | $19.00 | $74.67 | 37,800 | — | — |
| 2005-09-20 | $18.97 | $74.55 | 75,400 | — | — |
| 2005-09-19 | $19.08 | $74.98 | 99,300 | — | — |
| 2005-09-16 | $18.63 | $73.21 | 100,700 | — | — |
| 2005-09-15 | $17.90 | $70.34 | 55,100 | — | — |
| 2005-09-14 | $17.50 | $68.77 | 32,600 | — | — |
| 2005-09-13 | $17.46 | $68.61 | 87,000 | — | — |
| 2005-09-12 | $17.25 | $67.79 | 25,900 | — | — |
| 2005-09-09 | $16.99 | $66.77 | 59,900 | — | — |
| 2005-09-08 | $16.82 | $66.10 | 19,700 | — | — |
| 2005-09-07 | $16.80 | $66.02 | 24,400 | — | — |
| 2005-09-06 | $16.76 | $65.86 | 15,600 | — | — |
| 2005-09-02 | $16.95 | $66.61 | 21,600 | — | — |
| 2005-09-01 | $16.85 | $66.22 | 31,300 | — | — |
| 2005-08-31 | $16.73 | $65.74 | 24,500 | — | — |
| 2005-08-30 | $16.65 | $65.43 | 28,000 | — | — |
| 2005-08-29 | $16.10 | $63.27 | 24,900 | — | — |
| 2005-08-26 | $16.21 | $63.70 | 14,300 | — | — |
| 2005-08-25 | $16.10 | $63.27 | 23,600 | — | — |
| 2005-08-24 | $16.00 | $62.88 | 39,300 | — | — |
| 2005-08-23 | $16.41 | $64.49 | 37,800 | — | — |
| 2005-08-22 | $16.69 | $65.59 | 33,900 | — | — |
| 2005-08-19 | $16.53 | $64.96 | 19,000 | — | — |
| 2005-08-18 | $16.34 | $64.21 | 32,800 | — | — |
| 2005-08-17 | $16.59 | $65.19 | 29,600 | — | — |
| 2005-08-16 | $16.87 | $66.29 | 24,000 | — | — |
| 2005-08-15 | $17.10 | $67.20 | 25,300 | — | — |
| 2005-08-12 | $16.96 | $66.65 | 22,100 | — | — |
| 2005-08-11 | $17.39 | $68.34 | 100,200 | — | — |
| 2005-08-10 | $16.71 | $65.67 | 39,900 | — | — |
| 2005-08-09 | $16.41 | $64.49 | 45,000 | — | — |
| 2005-08-08 | $16.47 | $64.72 | 35,000 | — | — |
| 2005-08-05 | $16.74 | $65.78 | 50,800 | — | — |
| 2005-08-04 | $17.29 | $67.95 | 36,000 | — | — |
| 2005-08-03 | $17.40 | $68.38 | 59,800 | — | — |
| 2005-08-02 | $17.41 | $68.42 | 69,800 | — | — |
| 2005-08-01 | $16.90 | $66.41 | 85,800 | — | — |
| 2005-07-29 | $16.98 | $66.73 | 102,800 | — | — |
| 2005-07-28 | $16.48 | $64.76 | 134,700 | — | — |
| 2005-07-27 | $15.77 | $61.97 | 33,000 | — | — |
| 2005-07-26 | $16.06 | $61.66 | 64,900 | — | — |
| 2005-07-25 | $16.33 | $62.69 | 95,600 | — | — |
| 2005-07-22 | $16.08 | $61.73 | 42,800 | — | — |
| 2005-07-21 | $16.05 | $61.62 | 45,100 | — | — |
| 2005-07-20 | $16.06 | $61.66 | 69,400 | — | — |
| 2005-07-19 | $15.68 | $60.20 | 192,100 | — | — |
| 2005-07-18 | $16.61 | $63.77 | 70,400 | — | — |
| 2005-07-15 | $16.32 | $62.66 | 34,500 | — | — |
| 2005-07-14 | $16.01 | $61.47 | 89,800 | — | — |
| 2005-07-13 | $16.00 | $61.43 | 103,000 | — | — |
| 2005-07-12 | $15.82 | $60.74 | 119,100 | — | — |
| 2005-07-11 | $15.33 | $58.86 | 135,900 | — | — |
| 2005-07-08 | $15.20 | $58.36 | 64,700 | — | — |
| 2005-07-07 | $14.84 | $56.97 | 21,500 | — | — |
| 2005-07-06 | $14.70 | $56.44 | 43,600 | — | — |
| 2005-07-05 | $14.54 | $55.82 | 38,000 | — | — |
| 2005-07-01 | $14.26 | $54.75 | 32,900 | — | — |
| 2005-06-30 | $13.89 | $53.33 | 42,900 | — | — |
| 2005-06-29 | $13.82 | $53.06 | 53,000 | — | — |
| 2005-06-28 | $14.13 | $54.25 | 28,900 | — | — |
| 2005-06-27 | $13.60 | $52.21 | 54,700 | — | — |
| 2005-06-24 | $13.61 | $52.25 | 29,900 | — | — |
| 2005-06-23 | $13.61 | $52.25 | 62,500 | — | — |
| 2005-06-22 | $13.99 | $53.71 | 67,700 | — | — |
| 2005-06-21 | $13.74 | $52.75 | 76,000 | — | — |
| 2005-06-20 | $14.14 | $54.29 | 48,000 | — | — |
| 2005-06-17 | $14.49 | $55.63 | 49,000 | — | — |
| 2005-06-16 | $14.56 | $55.90 | 93,600 | — | — |
| 2005-06-15 | $14.04 | $53.90 | 108,100 | — | — |
| 2005-06-14 | $13.90 | $53.36 | 76,800 | — | — |
| 2005-06-13 | $13.74 | $52.75 | 133,200 | — | — |
| 2005-06-10 | $13.80 | $52.98 | 88,900 | — | — |
| 2005-06-09 | $13.66 | $52.44 | 134,600 | — | — |
| 2005-06-08 | $13.65 | $52.41 | 217,700 | — | — |
| 2005-06-07 | $14.37 | $55.17 | 99,900 | — | — |
| 2005-06-06 | $14.55 | $55.86 | 85,500 | — | — |
| 2005-06-03 | $14.95 | $57.40 | 41,300 | — | — |
| 2005-06-02 | $15.05 | $57.78 | 49,600 | — | — |
| 2005-06-01 | $15.31 | $58.78 | 50,400 | — | — |
| 2005-05-31 | $15.29 | $58.70 | 43,200 | — | — |
| 2005-05-27 | $15.64 | $60.05 | 50,100 | — | — |
| 2005-05-26 | $15.44 | $59.28 | 47,700 | — | — |
| 2005-05-25 | $14.95 | $57.40 | 51,500 | — | — |
| 2005-05-24 | $14.99 | $57.55 | 25,700 | — | — |
| 2005-05-23 | $15.20 | $58.36 | 65,700 | — | — |
| 2005-05-20 | $14.91 | $57.24 | 39,200 | — | — |
| 2005-05-19 | $14.92 | $57.28 | 47,400 | — | — |
| 2005-05-18 | $15.33 | $58.86 | 53,500 | — | — |
| 2005-05-17 | $15.00 | $57.59 | 30,300 | — | — |
| 2005-05-16 | $14.84 | $56.97 | 73,200 | — | — |
| 2005-05-13 | $14.66 | $56.28 | 78,600 | — | — |
| 2005-05-12 | $15.13 | $58.09 | 46,300 | — | — |
| 2005-05-11 | $15.43 | $59.24 | 31,200 | — | — |
| 2005-05-10 | $15.35 | $58.93 | 71,000 | — | — |
| 2005-05-09 | $16.00 | $61.43 | 148,200 | — | — |
| 2005-05-06 | $16.75 | $64.31 | 46,900 | — | — |
| 2005-05-05 | $16.53 | $63.46 | 24,200 | — | — |
| 2005-05-04 | $16.34 | $62.73 | 42,700 | — | — |
| 2005-05-03 | $15.54 | $59.66 | 43,800 | — | — |
| 2005-05-02 | $15.63 | $60.01 | 64,600 | — | — |
| 2005-04-29 | $14.63 | $56.17 | 53,000 | — | — |
| 2005-04-28 | $14.50 | $55.67 | 77,800 | — | — |
| 2005-04-27 | $14.86 | $57.05 | 73,700 | — | — |
| 2005-04-26 | $16.00 | $60.16 | 74,700 | — | — |
| 2005-04-25 | $16.83 | $63.28 | 57,800 | — | — |
| 2005-04-22 | $16.80 | $63.17 | 34,800 | — | — |
| 2005-04-21 | $16.72 | $62.87 | 67,200 | — | — |
| 2005-04-20 | $16.20 | $60.91 | 112,200 | — | — |
| 2005-04-19 | $16.87 | $63.43 | 125,300 | — | — |
| 2005-04-18 | $15.30 | $57.53 | 137,900 | — | — |
| 2005-04-15 | $14.87 | $55.91 | 78,000 | — | — |
| 2005-04-14 | $15.07 | $56.66 | 123,000 | — | — |
| 2005-04-13 | $16.08 | $60.46 | 31,900 | — | — |
| 2005-04-12 | $16.22 | $60.99 | 79,300 | — | — |
| 2005-04-11 | $16.46 | $61.89 | 344,200 | — | — |
| 2005-04-08 | $14.25 | $53.58 | 48,800 | — | — |
| 2005-04-07 | $14.35 | $53.96 | 105,700 | — | — |
| 2005-04-06 | $14.26 | $53.62 | 137,600 | — | — |
| 2005-04-05 | $14.55 | $54.71 | 111,200 | — | — |
| 2005-04-04 | $14.80 | $55.65 | 122,000 | — | — |
| 2005-04-01 | $15.26 | $57.38 | 129,600 | — | — |
| 2005-03-31 | $15.00 | $56.40 | 226,100 | — | — |
| 2005-03-30 | $14.52 | $54.60 | 656,100 | — | — |
| 2005-03-29 | $15.78 | $59.33 | 439,100 | — | — |
| 2005-03-28 | $17.10 | $64.30 | 177,900 | — | — |
| 2005-03-24 | $17.77 | $66.82 | 48,700 | — | — |
| 2005-03-23 | $17.77 | $66.82 | 77,600 | — | — |
| 2005-03-22 | $18.40 | $69.18 | 100,400 | — | — |
| 2005-03-21 | $18.15 | $68.24 | 42,300 | — | — |
| 2005-03-18 | $18.10 | $68.06 | 41,800 | — | — |
| 2005-03-17 | $18.47 | $69.45 | 67,700 | — | — |
| 2005-03-16 | $17.70 | $66.55 | 108,400 | — | — |
| 2005-03-15 | $18.48 | $69.49 | 59,200 | — | — |
| 2005-03-14 | $18.27 | $68.70 | 88,700 | — | — |
| 2005-03-11 | $18.52 | $69.64 | 147,200 | — | — |
| 2005-03-10 | $17.82 | $67.00 | 383,900 | — | — |
| 2005-03-09 | $19.57 | $73.58 | 117,000 | — | — |
| 2005-03-08 | $19.62 | $73.77 | 138,500 | — | — |
| 2005-03-07 | $20.25 | $76.14 | 250,200 | — | — |
| 2005-03-04 | $20.40 | $76.70 | 265,200 | — | — |
| 2005-03-03 | $19.10 | $71.82 | 68,200 | — | — |
| 2005-03-02 | $18.93 | $71.18 | 140,700 | — | — |
| 2005-03-01 | $19.50 | $73.32 | 181,900 | — | — |
| 2005-02-28 | $19.84 | $74.60 | 281,800 | — | — |
| 2005-02-25 | $18.65 | $70.12 | 139,200 | — | — |
| 2005-02-24 | $18.58 | $69.86 | 148,800 | — | — |
| 2005-02-23 | $18.62 | $70.01 | 140,000 | — | — |
| 2005-02-22 | $18.00 | $67.68 | 202,900 | — | — |
| 2005-02-18 | $17.39 | $65.39 | 50,600 | — | — |
| 2005-02-17 | $17.00 | $63.92 | 85,200 | — | — |
| 2005-02-16 | $17.22 | $64.75 | 106,700 | — | — |
| 2005-02-15 | $16.28 | $61.21 | 103,200 | — | — |
| 2005-02-14 | $16.62 | $62.49 | 134,300 | — | — |
| 2005-02-11 | $16.90 | $63.54 | 137,400 | — | — |
| 2005-02-10 | $17.12 | $64.37 | 423,700 | — | — |
| 2005-02-09 | $17.60 | $66.18 | 98,100 | — | — |
| 2005-02-08 | $18.25 | $68.62 | 123,500 | — | — |
| 2005-02-07 | $18.49 | $69.52 | 270,400 | — | — |
| 2005-02-04 | $18.06 | $67.91 | 150,400 | — | — |
| 2005-02-03 | $17.41 | $65.46 | 168,800 | — | — |
| 2005-02-02 | $16.72 | $62.87 | 250,700 | — | — |
| 2005-02-01 | $17.42 | $65.50 | 240,800 | — | — |
| 2005-01-31 | $17.48 | $65.73 | 413,400 | — | — |
| 2005-01-28 | $16.52 | $62.12 | 125,700 | — | — |
| 2005-01-27 | $16.20 | $60.91 | 169,800 | — | — |
| 2005-01-26 | $15.73 | $59.15 | 231,500 | — | — |
| 2005-01-25 | $14.95 | $55.10 | 249,000 | — | — |
| 2005-01-24 | $15.50 | $57.13 | 257,900 | — | — |
| 2005-01-21 | $14.58 | $53.74 | 228,400 | — | — |
| 2005-01-20 | $13.69 | $50.46 | 206,100 | — | — |
| 2005-01-19 | $14.34 | $52.85 | 69,500 | — | — |
| 2005-01-18 | $14.50 | $53.44 | 138,600 | — | — |
| 2005-01-14 | $14.08 | $51.90 | 99,700 | — | — |
| 2005-01-13 | $13.75 | $50.68 | 98,900 | — | — |
| 2005-01-12 | $13.42 | $49.46 | 31,200 | — | — |
| 2005-01-11 | $13.43 | $49.50 | 90,100 | — | — |
| 2005-01-10 | $13.35 | $49.21 | 64,400 | — | — |
| 2005-01-07 | $13.24 | $48.80 | 51,200 | — | — |
| 2005-01-06 | $13.01 | $47.95 | 75,600 | — | — |
| 2005-01-05 | $12.57 | $46.33 | 82,200 | — | — |
| 2005-01-04 | $13.17 | $48.54 | 62,400 | — | — |
| 2005-01-03 | $13.18 | $48.58 | 107,700 | — | — |