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 | $17.34 | $49.70 | 44,200 | — | — |
| 2005-12-29 | $17.35 | $49.72 | 70,800 | — | — |
| 2005-12-28 | $17.67 | $50.64 | 48,800 | — | — |
| 2005-12-27 | $17.88 | $51.24 | 20,800 | — | — |
| 2005-12-23 | $17.77 | $50.93 | 59,300 | — | — |
| 2005-12-22 | $17.94 | $51.42 | 33,800 | — | — |
| 2005-12-21 | $18.16 | $52.05 | 19,100 | — | — |
| 2005-12-20 | $18.05 | $51.73 | 26,500 | — | — |
| 2005-12-19 | $18.14 | $51.99 | 28,400 | — | — |
| 2005-12-16 | $18.35 | $52.59 | 75,600 | — | — |
| 2005-12-15 | $18.48 | $52.96 | 32,100 | — | — |
| 2005-12-14 | $18.40 | $52.73 | 19,000 | — | — |
| 2005-12-13 | $18.45 | $52.88 | 23,700 | — | — |
| 2005-12-12 | $18.26 | $52.33 | 51,500 | — | — |
| 2005-12-09 | $18.99 | $54.42 | 42,100 | — | — |
| 2005-12-08 | $18.80 | $53.88 | 16,700 | — | — |
| 2005-12-07 | $19.08 | $54.68 | 30,000 | — | — |
| 2005-12-06 | $19.08 | $54.68 | 11,800 | — | — |
| 2005-12-05 | $19.00 | $54.45 | 20,500 | — | — |
| 2005-12-02 | $19.49 | $55.86 | 10,800 | — | — |
| 2005-12-01 | $19.44 | $55.71 | 26,000 | — | — |
| 2005-11-30 | $19.05 | $54.60 | 21,800 | — | — |
| 2005-11-29 | $18.95 | $54.31 | 16,900 | — | — |
| 2005-11-28 | $19.00 | $54.45 | 24,700 | — | — |
| 2005-11-25 | $19.63 | $56.26 | 24,500 | — | — |
| 2005-11-23 | $20.02 | $57.38 | 20,100 | — | — |
| 2005-11-22 | $20.38 | $58.41 | 18,600 | — | — |
| 2005-11-21 | $19.97 | $57.23 | 14,600 | — | — |
| 2005-11-18 | $19.80 | $56.75 | 15,600 | — | — |
| 2005-11-17 | $19.70 | $56.46 | 16,300 | — | — |
| 2005-11-16 | $19.06 | $54.63 | 24,400 | — | — |
| 2005-11-15 | $19.51 | $55.92 | 31,600 | — | — |
| 2005-11-14 | $20.09 | $57.58 | 7,400 | — | — |
| 2005-11-11 | $20.43 | $58.55 | 12,400 | — | — |
| 2005-11-10 | $20.18 | $57.84 | 13,000 | — | — |
| 2005-11-09 | $20.52 | $58.32 | 25,200 | — | — |
| 2005-11-08 | $21.08 | $59.91 | 13,500 | — | — |
| 2005-11-07 | $21.66 | $61.56 | 6,500 | — | — |
| 2005-11-04 | $21.37 | $60.74 | 8,800 | — | — |
| 2005-11-03 | $21.22 | $60.31 | 18,900 | — | — |
| 2005-11-02 | $21.24 | $60.37 | 10,700 | — | — |
| 2005-11-01 | $20.54 | $58.38 | 15,200 | — | — |
| 2005-10-31 | $21.28 | $60.48 | 15,600 | — | — |
| 2005-10-28 | $20.88 | $59.35 | 10,800 | — | — |
| 2005-10-27 | $20.12 | $57.19 | 9,100 | — | — |
| 2005-10-26 | $20.32 | $57.75 | 12,600 | — | — |
| 2005-10-25 | $20.68 | $58.78 | 11,400 | — | — |
| 2005-10-24 | $21.26 | $60.43 | 15,100 | — | — |
| 2005-10-21 | $20.89 | $59.37 | 10,900 | — | — |
| 2005-10-20 | $20.21 | $57.44 | 14,600 | — | — |
| 2005-10-19 | $21.02 | $59.74 | 33,600 | — | — |
| 2005-10-18 | $19.70 | $55.99 | 11,700 | — | — |
| 2005-10-17 | $20.03 | $56.93 | 11,300 | — | — |
| 2005-10-14 | $20.24 | $57.53 | 7,300 | — | — |
| 2005-10-13 | $19.81 | $56.30 | 17,300 | — | — |
| 2005-10-12 | $19.90 | $56.56 | 33,200 | — | — |
| 2005-10-11 | $20.46 | $58.15 | 19,700 | — | — |
| 2005-10-10 | $20.78 | $59.06 | 11,000 | — | — |
| 2005-10-07 | $21.30 | $60.54 | 10,400 | — | — |
| 2005-10-06 | $20.71 | $58.86 | 20,700 | — | — |
| 2005-10-05 | $21.40 | $60.82 | 19,500 | — | — |
| 2005-10-04 | $22.56 | $64.12 | 12,700 | — | — |
| 2005-10-03 | $22.95 | $65.23 | 24,500 | — | — |
| 2005-09-30 | $22.45 | $63.81 | 10,500 | — | — |
| 2005-09-29 | $22.33 | $63.47 | 19,500 | — | — |
| 2005-09-28 | $22.42 | $63.72 | 14,100 | — | — |
| 2005-09-27 | $22.79 | $64.77 | 13,900 | — | — |
| 2005-09-26 | $22.65 | $64.38 | 35,200 | — | — |
| 2005-09-23 | $22.16 | $62.98 | 10,000 | — | — |
| 2005-09-22 | $21.78 | $61.90 | 21,500 | — | — |
| 2005-09-21 | $21.35 | $60.68 | 23,100 | — | — |
| 2005-09-20 | $22.22 | $63.15 | 37,200 | — | — |
| 2005-09-19 | $22.25 | $63.24 | 26,100 | — | — |
| 2005-09-16 | $22.59 | $64.21 | 56,800 | — | — |
| 2005-09-15 | $22.03 | $62.61 | 20,700 | — | — |
| 2005-09-14 | $22.36 | $63.55 | 32,100 | — | — |
| 2005-09-13 | $22.99 | $65.34 | 36,000 | — | — |
| 2005-09-12 | $23.00 | $65.37 | 90,700 | — | — |
| 2005-09-09 | $22.69 | $64.49 | 91,400 | — | — |
| 2005-09-08 | $21.88 | $62.19 | 17,500 | — | — |
| 2005-09-07 | $22.23 | $63.18 | 21,600 | — | — |
| 2005-09-06 | $22.25 | $63.24 | 31,100 | — | — |
| 2005-09-02 | $21.85 | $62.10 | 18,500 | — | — |
| 2005-09-01 | $21.74 | $61.79 | 28,200 | — | — |
| 2005-08-31 | $21.39 | $60.80 | 13,600 | — | — |
| 2005-08-30 | $21.12 | $60.03 | 74,200 | — | — |
| 2005-08-29 | $21.28 | $60.48 | 27,600 | — | — |
| 2005-08-26 | $20.57 | $58.46 | 15,900 | — | — |
| 2005-08-25 | $21.16 | $60.14 | 32,800 | — | — |
| 2005-08-24 | $20.30 | $57.70 | 23,200 | — | — |
| 2005-08-23 | $20.41 | $58.01 | 22,500 | — | — |
| 2005-08-22 | $20.58 | $58.49 | 18,700 | — | — |
| 2005-08-19 | $20.22 | $57.47 | 20,400 | — | — |
| 2005-08-18 | $19.73 | $56.08 | 15,300 | — | — |
| 2005-08-17 | $20.01 | $56.87 | 37,800 | — | — |
| 2005-08-16 | $19.70 | $55.99 | 29,700 | — | — |
| 2005-08-15 | $20.50 | $58.27 | 41,200 | — | — |
| 2005-08-12 | $19.51 | $55.45 | 32,800 | — | — |
| 2005-08-11 | $19.57 | $55.62 | 28,000 | — | — |
| 2005-08-10 | $19.93 | $56.17 | 32,000 | — | — |
| 2005-08-09 | $20.48 | $57.72 | 41,000 | — | — |
| 2005-08-08 | $20.33 | $57.30 | 41,400 | — | — |
| 2005-08-05 | $21.12 | $59.52 | 20,200 | — | — |
| 2005-08-04 | $21.08 | $59.41 | 53,400 | — | — |
| 2005-08-03 | $21.86 | $61.61 | 25,300 | — | — |
| 2005-08-02 | $22.30 | $62.85 | 15,900 | — | — |
| 2005-08-01 | $22.22 | $62.62 | 24,300 | — | — |
| 2005-07-29 | $22.42 | $63.19 | 36,400 | — | — |
| 2005-07-28 | $23.26 | $65.55 | 50,900 | — | — |
| 2005-07-27 | $22.55 | $63.55 | 48,000 | — | — |
| 2005-07-26 | $21.89 | $61.69 | 33,000 | — | — |
| 2005-07-25 | $21.39 | $60.28 | 35,300 | — | — |
| 2005-07-22 | $21.77 | $61.35 | 48,200 | — | — |
| 2005-07-21 | $20.82 | $58.68 | 20,200 | — | — |
| 2005-07-20 | $21.05 | $59.32 | 29,800 | — | — |
| 2005-07-19 | $20.62 | $58.11 | 32,000 | — | — |
| 2005-07-18 | $20.25 | $57.07 | 17,300 | — | — |
| 2005-07-15 | $20.90 | $58.90 | 33,400 | — | — |
| 2005-07-14 | $20.30 | $57.21 | 19,100 | — | — |
| 2005-07-13 | $20.53 | $57.86 | 23,100 | — | — |
| 2005-07-12 | $20.68 | $58.28 | 22,600 | — | — |
| 2005-07-11 | $20.50 | $57.77 | 40,400 | — | — |
| 2005-07-08 | $20.49 | $57.75 | 29,300 | — | — |
| 2005-07-07 | $19.73 | $55.60 | 21,800 | — | — |
| 2005-07-06 | $19.51 | $54.98 | 17,600 | — | — |
| 2005-07-05 | $20.10 | $56.65 | 22,100 | — | — |
| 2005-07-01 | $19.52 | $55.01 | 8,400 | — | — |
| 2005-06-30 | $19.42 | $54.73 | 23,800 | — | — |
| 2005-06-29 | $19.55 | $55.10 | 8,200 | — | — |
| 2005-06-28 | $19.55 | $55.10 | 18,400 | — | — |
| 2005-06-27 | $19.09 | $53.80 | 15,700 | — | — |
| 2005-06-24 | $18.98 | $53.49 | 40,200 | — | — |
| 2005-06-23 | $18.93 | $53.35 | 36,500 | — | — |
| 2005-06-22 | $19.61 | $55.27 | 8,600 | — | — |
| 2005-06-21 | $19.73 | $55.60 | 13,600 | — | — |
| 2005-06-20 | $19.78 | $55.75 | 15,700 | — | — |
| 2005-06-17 | $19.45 | $54.82 | 79,300 | — | — |
| 2005-06-16 | $19.77 | $55.72 | 40,100 | — | — |
| 2005-06-15 | $20.00 | $56.37 | 32,500 | — | — |
| 2005-06-14 | $20.00 | $56.37 | 16,500 | — | — |
| 2005-06-13 | $19.70 | $55.52 | 31,800 | — | — |
| 2005-06-10 | $19.17 | $54.03 | 8,300 | — | — |
| 2005-06-09 | $19.13 | $53.91 | 29,900 | — | — |
| 2005-06-08 | $19.17 | $54.03 | 20,100 | — | — |
| 2005-06-07 | $19.51 | $54.98 | 27,100 | — | — |
| 2005-06-06 | $19.36 | $54.56 | 11,400 | — | — |
| 2005-06-03 | $19.38 | $54.62 | 25,800 | — | — |
| 2005-06-02 | $19.69 | $55.49 | 29,500 | — | — |
| 2005-06-01 | $19.50 | $54.96 | 33,500 | — | — |
| 2005-05-31 | $19.34 | $54.51 | 19,300 | — | — |
| 2005-05-27 | $19.38 | $54.62 | 20,600 | — | — |
| 2005-05-26 | $19.21 | $54.14 | 50,400 | — | — |
| 2005-05-25 | $19.04 | $53.66 | 64,400 | — | — |
| 2005-05-24 | $19.20 | $54.11 | 48,400 | — | — |
| 2005-05-23 | $19.36 | $54.56 | 43,300 | — | — |
| 2005-05-20 | $19.32 | $54.45 | 55,700 | — | — |
| 2005-05-19 | $19.27 | $54.31 | 53,000 | — | — |
| 2005-05-18 | $18.95 | $53.41 | 43,600 | — | — |
| 2005-05-17 | $18.91 | $53.29 | 64,600 | — | — |
| 2005-05-16 | $19.06 | $53.72 | 31,000 | — | — |
| 2005-05-13 | $18.02 | $50.79 | 21,800 | — | — |
| 2005-05-12 | $18.43 | $51.94 | 25,200 | — | — |
| 2005-05-11 | $18.97 | $53.46 | 27,200 | — | — |
| 2005-05-10 | $19.24 | $53.75 | 26,300 | — | — |
| 2005-05-09 | $19.37 | $54.11 | 20,800 | — | — |
| 2005-05-06 | $18.95 | $52.94 | 18,900 | — | — |
| 2005-05-05 | $19.11 | $53.39 | 20,400 | — | — |
| 2005-05-04 | $18.97 | $53.00 | 34,600 | — | — |
| 2005-05-03 | $18.59 | $51.93 | 44,700 | — | — |
| 2005-05-02 | $18.21 | $50.87 | 32,400 | — | — |
| 2005-04-29 | $17.35 | $48.47 | 20,000 | — | — |
| 2005-04-28 | $17.38 | $48.55 | 20,500 | — | — |
| 2005-04-27 | $17.68 | $49.39 | 36,300 | — | — |
| 2005-04-26 | $17.50 | $48.89 | 12,400 | — | — |
| 2005-04-25 | $17.77 | $49.64 | 14,900 | — | — |
| 2005-04-22 | $17.65 | $49.31 | 23,900 | — | — |
| 2005-04-21 | $17.88 | $49.95 | 31,000 | — | — |
| 2005-04-20 | $17.68 | $49.39 | 19,400 | — | — |
| 2005-04-19 | $17.79 | $49.70 | 23,300 | — | — |
| 2005-04-18 | $17.76 | $49.62 | 26,100 | — | — |
| 2005-04-15 | $17.77 | $49.64 | 32,500 | — | — |
| 2005-04-14 | $17.70 | $49.45 | 20,500 | — | — |
| 2005-04-13 | $18.04 | $50.40 | 18,200 | — | — |
| 2005-04-12 | $18.25 | $50.98 | 25,300 | — | — |
| 2005-04-11 | $17.75 | $49.59 | 10,700 | — | — |
| 2005-04-08 | $17.82 | $49.78 | 17,200 | — | — |
| 2005-04-07 | $18.25 | $50.98 | 46,500 | — | — |
| 2005-04-06 | $18.12 | $50.62 | 13,300 | — | — |
| 2005-04-05 | $17.86 | $49.89 | 20,000 | — | — |
| 2005-04-04 | $17.81 | $49.76 | 31,500 | — | — |
| 2005-04-01 | $17.75 | $49.59 | 12,100 | — | — |
| 2005-03-31 | $18.15 | $50.71 | 16,400 | — | — |
| 2005-03-30 | $18.35 | $51.26 | 6,800 | — | — |
| 2005-03-29 | $17.86 | $49.89 | 13,200 | — | — |
| 2005-03-28 | $18.03 | $50.37 | 12,400 | — | — |
| 2005-03-24 | $17.94 | $50.12 | 12,700 | — | — |
| 2005-03-23 | $17.80 | $49.73 | 6,400 | — | — |
| 2005-03-22 | $18.05 | $50.43 | 12,200 | — | — |
| 2005-03-21 | $18.00 | $50.29 | 14,900 | — | — |
| 2005-03-18 | $17.78 | $49.67 | 57,400 | — | — |
| 2005-03-17 | $17.90 | $50.01 | 34,300 | — | — |
| 2005-03-16 | $17.93 | $50.09 | 6,300 | — | — |
| 2005-03-15 | $17.89 | $49.98 | 13,000 | — | — |
| 2005-03-14 | $18.30 | $51.12 | 20,300 | — | — |
| 2005-03-11 | $18.01 | $50.31 | 12,100 | — | — |
| 2005-03-10 | $18.16 | $50.73 | 28,900 | — | — |
| 2005-03-09 | $18.25 | $50.98 | 9,300 | — | — |
| 2005-03-08 | $18.30 | $51.12 | 14,300 | — | — |
| 2005-03-07 | $18.43 | $51.49 | 32,700 | — | — |
| 2005-03-04 | $18.89 | $52.77 | 14,100 | — | — |
| 2005-03-03 | $18.40 | $51.40 | 15,100 | — | — |
| 2005-03-02 | $18.29 | $51.10 | 17,400 | — | — |
| 2005-03-01 | $18.25 | $50.98 | 19,100 | — | — |
| 2005-02-28 | $17.91 | $50.03 | 16,200 | — | — |
| 2005-02-25 | $17.98 | $50.23 | 14,000 | — | — |
| 2005-02-24 | $18.02 | $50.34 | 20,300 | — | — |
| 2005-02-23 | $17.86 | $49.89 | 11,600 | — | — |
| 2005-02-22 | $17.81 | $49.76 | 26,000 | — | — |
| 2005-02-18 | $18.45 | $51.54 | 18,600 | — | — |
| 2005-02-17 | $18.59 | $51.93 | 21,500 | — | — |
| 2005-02-16 | $18.93 | $52.88 | 13,800 | — | — |
| 2005-02-15 | $18.56 | $51.85 | 27,200 | — | — |
| 2005-02-14 | $18.46 | $51.57 | 15,900 | — | — |
| 2005-02-11 | $18.62 | $52.02 | 13,400 | — | — |
| 2005-02-10 | $18.62 | $51.55 | 24,100 | — | — |
| 2005-02-09 | $18.35 | $50.80 | 19,800 | — | — |
| 2005-02-08 | $18.72 | $51.83 | 14,400 | — | — |
| 2005-02-07 | $18.55 | $51.35 | 19,600 | — | — |
| 2005-02-04 | $19.07 | $52.79 | 29,000 | — | — |
| 2005-02-03 | $18.61 | $51.52 | 25,600 | — | — |
| 2005-02-02 | $18.14 | $50.22 | 14,400 | — | — |
| 2005-02-01 | $18.25 | $50.52 | 18,000 | — | — |
| 2005-01-31 | $18.25 | $50.52 | 41,200 | — | — |
| 2005-01-28 | $18.05 | $49.97 | 42,800 | — | — |
| 2005-01-27 | $18.15 | $50.25 | 15,400 | — | — |
| 2005-01-26 | $18.17 | $50.30 | 20,400 | — | — |
| 2005-01-25 | $17.70 | $49.00 | 20,400 | — | — |
| 2005-01-24 | $17.97 | $49.75 | 23,400 | — | — |
| 2005-01-21 | $18.07 | $50.03 | 22,600 | — | — |
| 2005-01-20 | $18.08 | $50.05 | 28,400 | — | — |
| 2005-01-19 | $17.82 | $49.33 | 19,200 | — | — |
| 2005-01-18 | $18.13 | $50.19 | 64,000 | — | — |
| 2005-01-14 | $18.22 | $50.44 | 50,700 | — | — |
| 2005-01-13 | $17.99 | $49.80 | 26,100 | — | — |
| 2005-01-12 | $18.14 | $50.22 | 25,200 | — | — |
| 2005-01-11 | $18.16 | $50.28 | 14,400 | — | — |
| 2005-01-10 | $18.11 | $50.14 | 17,500 | — | — |
| 2005-01-07 | $18.12 | $50.16 | 18,400 | — | — |
| 2005-01-06 | $18.18 | $50.33 | 10,800 | — | — |
| 2005-01-05 | $18.13 | $50.19 | 15,000 | — | — |
| 2005-01-04 | $18.43 | $51.02 | 23,400 | — | — |
| 2005-01-03 | $18.77 | $51.96 | 14,200 | — | — |