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 | $24.46 | $70.63 | 49,000 | — | — |
| 2005-12-29 | $24.85 | $71.75 | 28,000 | — | — |
| 2005-12-28 | $24.92 | $71.95 | 54,400 | — | — |
| 2005-12-27 | $24.42 | $70.51 | 42,400 | — | — |
| 2005-12-23 | $24.95 | $72.04 | 24,100 | — | — |
| 2005-12-22 | $24.17 | $69.79 | 24,100 | — | — |
| 2005-12-21 | $23.32 | $67.33 | 78,100 | — | — |
| 2005-12-20 | $23.25 | $67.13 | 38,200 | — | — |
| 2005-12-19 | $23.50 | $67.85 | 52,600 | — | — |
| 2005-12-16 | $23.74 | $68.55 | 128,900 | — | — |
| 2005-12-15 | $23.87 | $68.92 | 49,700 | — | — |
| 2005-12-14 | $24.60 | $71.03 | 36,400 | — | — |
| 2005-12-13 | $24.36 | $70.34 | 33,600 | — | — |
| 2005-12-12 | $24.20 | $69.88 | 33,100 | — | — |
| 2005-12-09 | $23.90 | $69.01 | 34,700 | — | — |
| 2005-12-08 | $23.51 | $67.88 | 46,000 | — | — |
| 2005-12-07 | $23.20 | $66.99 | 56,000 | — | — |
| 2005-12-06 | $23.94 | $69.12 | 67,400 | — | — |
| 2005-12-05 | $23.00 | $66.41 | 102,600 | — | — |
| 2005-12-02 | $22.93 | $66.21 | 42,800 | — | — |
| 2005-12-01 | $23.00 | $66.41 | 62,300 | — | — |
| 2005-11-30 | $21.92 | $63.29 | 62,500 | — | — |
| 2005-11-29 | $21.60 | $62.37 | 23,700 | — | — |
| 2005-11-28 | $21.48 | $62.02 | 34,800 | — | — |
| 2005-11-25 | $21.53 | $62.17 | 4,500 | — | — |
| 2005-11-23 | $21.38 | $61.73 | 29,000 | — | — |
| 2005-11-22 | $21.38 | $61.73 | 28,500 | — | — |
| 2005-11-21 | $21.21 | $61.24 | 22,500 | — | — |
| 2005-11-18 | $20.07 | $57.95 | 35,000 | — | — |
| 2005-11-17 | $20.45 | $59.05 | 34,400 | — | — |
| 2005-11-16 | $19.07 | $55.06 | 43,800 | — | — |
| 2005-11-15 | $19.02 | $54.92 | 34,300 | — | — |
| 2005-11-14 | $19.41 | $56.04 | 29,800 | — | — |
| 2005-11-11 | $20.39 | $58.87 | 32,500 | — | — |
| 2005-11-10 | $20.40 | $58.90 | 51,000 | — | — |
| 2005-11-09 | $19.80 | $57.17 | 18,300 | — | — |
| 2005-11-08 | $19.25 | $55.58 | 12,400 | — | — |
| 2005-11-07 | $19.34 | $55.84 | 26,400 | — | — |
| 2005-11-04 | $18.96 | $54.75 | 22,200 | — | — |
| 2005-11-03 | $19.56 | $56.48 | 43,300 | — | — |
| 2005-11-02 | $19.56 | $56.48 | 40,600 | — | — |
| 2005-11-01 | $18.64 | $53.82 | 28,000 | — | — |
| 2005-10-31 | $18.70 | $53.99 | 75,600 | — | — |
| 2005-10-28 | $18.06 | $52.15 | 32,400 | — | — |
| 2005-10-27 | $18.04 | $52.09 | 89,300 | — | — |
| 2005-10-26 | $16.82 | $48.57 | 51,200 | — | — |
| 2005-10-25 | $16.26 | $46.95 | 33,400 | — | — |
| 2005-10-24 | $16.22 | $46.83 | 24,000 | — | — |
| 2005-10-21 | $15.65 | $45.19 | 28,300 | — | — |
| 2005-10-20 | $15.05 | $43.46 | 24,100 | — | — |
| 2005-10-19 | $15.50 | $44.75 | 34,600 | — | — |
| 2005-10-18 | $14.95 | $43.17 | 30,700 | — | — |
| 2005-10-17 | $15.41 | $44.49 | 27,400 | — | — |
| 2005-10-14 | $15.81 | $45.65 | 16,400 | — | — |
| 2005-10-13 | $15.07 | $43.51 | 23,100 | — | — |
| 2005-10-12 | $14.81 | $42.76 | 41,000 | — | — |
| 2005-10-11 | $15.04 | $43.43 | 59,600 | — | — |
| 2005-10-10 | $15.30 | $44.18 | 19,000 | — | — |
| 2005-10-07 | $15.70 | $45.33 | 60,600 | — | — |
| 2005-10-06 | $16.25 | $46.92 | 32,600 | — | — |
| 2005-10-05 | $16.60 | $47.93 | 46,600 | — | — |
| 2005-10-04 | $17.02 | $49.14 | 30,600 | — | — |
| 2005-10-03 | $17.33 | $50.04 | 23,100 | — | — |
| 2005-09-30 | $17.34 | $50.07 | 27,900 | — | — |
| 2005-09-29 | $16.69 | $48.19 | 27,000 | — | — |
| 2005-09-28 | $15.82 | $45.68 | 20,600 | — | — |
| 2005-09-27 | $16.05 | $46.34 | 24,200 | — | — |
| 2005-09-26 | $16.82 | $48.57 | 16,900 | — | — |
| 2005-09-23 | $17.00 | $49.09 | 21,000 | — | — |
| 2005-09-22 | $16.17 | $46.69 | 23,900 | — | — |
| 2005-09-21 | $15.99 | $46.17 | 34,000 | — | — |
| 2005-09-20 | $16.01 | $46.23 | 54,300 | — | — |
| 2005-09-19 | $16.87 | $48.71 | 24,100 | — | — |
| 2005-09-16 | $17.74 | $51.22 | 96,000 | — | — |
| 2005-09-15 | $16.66 | $48.10 | 14,400 | — | — |
| 2005-09-14 | $16.86 | $48.68 | 35,000 | — | — |
| 2005-09-13 | $16.84 | $48.62 | 44,900 | — | — |
| 2005-09-12 | $17.39 | $50.21 | 43,900 | — | — |
| 2005-09-09 | $17.53 | $50.62 | 21,400 | — | — |
| 2005-09-08 | $17.00 | $49.09 | 20,300 | — | — |
| 2005-09-07 | $17.21 | $49.69 | 24,900 | — | — |
| 2005-09-06 | $17.15 | $49.52 | 33,600 | — | — |
| 2005-09-02 | $16.66 | $48.10 | 22,900 | — | — |
| 2005-09-01 | $16.88 | $48.74 | 51,700 | — | — |
| 2005-08-31 | $16.58 | $47.87 | 24,700 | — | — |
| 2005-08-30 | $15.95 | $46.05 | 13,000 | — | — |
| 2005-08-29 | $15.87 | $45.82 | 18,600 | — | — |
| 2005-08-26 | $15.73 | $45.42 | 25,000 | — | — |
| 2005-08-25 | $15.84 | $45.74 | 17,900 | — | — |
| 2005-08-24 | $15.91 | $45.94 | 28,800 | — | — |
| 2005-08-23 | $15.80 | $45.62 | 20,600 | — | — |
| 2005-08-22 | $16.30 | $47.06 | 17,300 | — | — |
| 2005-08-19 | $15.81 | $45.65 | 9,800 | — | — |
| 2005-08-18 | $15.97 | $46.11 | 36,500 | — | — |
| 2005-08-17 | $16.50 | $47.64 | 33,800 | — | — |
| 2005-08-16 | $15.90 | $45.91 | 33,700 | — | — |
| 2005-08-15 | $17.00 | $49.09 | 29,100 | — | — |
| 2005-08-12 | $16.08 | $46.43 | 33,300 | — | — |
| 2005-08-11 | $16.65 | $48.08 | 29,600 | — | — |
| 2005-08-10 | $16.08 | $46.43 | 47,900 | — | — |
| 2005-08-09 | $16.70 | $48.22 | 22,400 | — | — |
| 2005-08-08 | $17.32 | $50.01 | 22,700 | — | — |
| 2005-08-05 | $17.31 | $49.98 | 36,500 | — | — |
| 2005-08-04 | $17.61 | $50.85 | 26,600 | — | — |
| 2005-08-03 | $17.50 | $50.53 | 37,100 | — | — |
| 2005-08-02 | $17.35 | $50.10 | 54,200 | — | — |
| 2005-08-01 | $17.04 | $49.20 | 20,800 | — | — |
| 2005-07-29 | $16.81 | $48.54 | 47,200 | — | — |
| 2005-07-28 | $16.90 | $48.80 | 20,600 | — | — |
| 2005-07-27 | $16.75 | $48.36 | 59,500 | — | — |
| 2005-07-26 | $16.95 | $48.94 | 29,200 | — | — |
| 2005-07-25 | $16.90 | $48.80 | 39,300 | — | — |
| 2005-07-22 | $17.90 | $51.68 | 28,300 | — | — |
| 2005-07-21 | $17.00 | $49.09 | 20,600 | — | — |
| 2005-07-20 | $17.11 | $49.40 | 23,100 | — | — |
| 2005-07-19 | $16.50 | $47.64 | 21,300 | — | — |
| 2005-07-18 | $16.64 | $48.05 | 22,500 | — | — |
| 2005-07-15 | $16.25 | $46.92 | 60,700 | — | — |
| 2005-07-14 | $16.61 | $47.96 | 31,300 | — | — |
| 2005-07-13 | $16.70 | $48.22 | 22,800 | — | — |
| 2005-07-12 | $16.72 | $48.28 | 34,700 | — | — |
| 2005-07-11 | $16.04 | $46.31 | 48,700 | — | — |
| 2005-07-08 | $15.08 | $43.54 | 40,400 | — | — |
| 2005-07-07 | $15.07 | $43.51 | 29,500 | — | — |
| 2005-07-06 | $15.01 | $43.34 | 47,100 | — | — |
| 2005-07-05 | $15.05 | $43.46 | 37,900 | — | — |
| 2005-07-01 | $14.79 | $42.70 | 45,000 | — | — |
| 2005-06-30 | $14.79 | $42.70 | 35,600 | — | — |
| 2005-06-29 | $15.12 | $43.66 | 29,100 | — | — |
| 2005-06-28 | $14.89 | $42.99 | 36,500 | — | — |
| 2005-06-27 | $14.85 | $42.88 | 16,800 | — | — |
| 2005-06-24 | $14.51 | $41.90 | 120,400 | — | — |
| 2005-06-23 | $14.45 | $41.72 | 41,000 | — | — |
| 2005-06-22 | $15.25 | $44.03 | 58,400 | — | — |
| 2005-06-21 | $14.45 | $41.72 | 42,600 | — | — |
| 2005-06-20 | $14.88 | $42.96 | 56,900 | — | — |
| 2005-06-17 | $15.76 | $45.51 | 99,700 | — | — |
| 2005-06-16 | $14.16 | $40.89 | 30,400 | — | — |
| 2005-06-15 | $14.47 | $41.78 | 35,000 | — | — |
| 2005-06-14 | $14.19 | $40.97 | 28,300 | — | — |
| 2005-06-13 | $14.00 | $40.42 | 33,000 | — | — |
| 2005-06-10 | $13.54 | $39.10 | 31,300 | — | — |
| 2005-06-09 | $13.71 | $39.59 | 85,600 | — | — |
| 2005-06-08 | $14.81 | $42.76 | 31,300 | — | — |
| 2005-06-07 | $14.61 | $42.18 | 31,400 | — | — |
| 2005-06-06 | $14.39 | $41.55 | 21,700 | — | — |
| 2005-06-03 | $14.42 | $41.64 | 42,300 | — | — |
| 2005-06-02 | $14.51 | $41.90 | 41,800 | — | — |
| 2005-06-01 | $14.00 | $40.42 | 16,900 | — | — |
| 2005-05-31 | $13.59 | $39.24 | 28,000 | — | — |
| 2005-05-27 | $13.55 | $39.12 | 40,100 | — | — |
| 2005-05-26 | $13.41 | $38.72 | 41,100 | — | — |
| 2005-05-25 | $13.45 | $38.84 | 66,200 | — | — |
| 2005-05-24 | $14.62 | $42.21 | 48,800 | — | — |
| 2005-05-23 | $15.41 | $44.49 | 18,000 | — | — |
| 2005-05-20 | $15.57 | $44.96 | 12,400 | — | — |
| 2005-05-19 | $15.60 | $45.04 | 42,100 | — | — |
| 2005-05-18 | $15.55 | $44.90 | 39,400 | — | — |
| 2005-05-17 | $14.66 | $42.33 | 24,700 | — | — |
| 2005-05-16 | $14.56 | $42.04 | 34,700 | — | — |
| 2005-05-13 | $14.34 | $41.41 | 60,500 | — | — |
| 2005-05-12 | $14.48 | $41.81 | 63,100 | — | — |
| 2005-05-11 | $14.98 | $43.25 | 30,900 | — | — |
| 2005-05-10 | $14.60 | $42.16 | 39,100 | — | — |
| 2005-05-09 | $15.02 | $43.37 | 29,100 | — | — |
| 2005-05-06 | $14.82 | $42.79 | 48,200 | — | — |
| 2005-05-05 | $14.79 | $42.70 | 62,800 | — | — |
| 2005-05-04 | $15.64 | $45.16 | 45,300 | — | — |
| 2005-05-03 | $15.00 | $43.31 | 49,200 | — | — |
| 2005-05-02 | $15.13 | $43.69 | 42,300 | — | — |
| 2005-04-29 | $14.85 | $42.88 | 52,500 | — | — |
| 2005-04-28 | $15.10 | $43.60 | 54,500 | — | — |
| 2005-04-27 | $15.34 | $44.29 | 44,600 | — | — |
| 2005-04-26 | $15.40 | $44.47 | 39,700 | — | — |
| 2005-04-25 | $15.40 | $44.47 | 38,100 | — | — |
| 2005-04-22 | $15.26 | $44.06 | 63,400 | — | — |
| 2005-04-21 | $14.94 | $43.14 | 32,500 | — | — |
| 2005-04-20 | $15.09 | $43.57 | 32,700 | — | — |
| 2005-04-19 | $15.75 | $45.48 | 50,700 | — | — |
| 2005-04-18 | $15.78 | $45.56 | 49,700 | — | — |
| 2005-04-15 | $15.30 | $44.18 | 33,200 | — | — |
| 2005-04-14 | $15.95 | $46.05 | 37,000 | — | — |
| 2005-04-13 | $16.50 | $47.64 | 51,800 | — | — |
| 2005-04-12 | $16.78 | $48.45 | 45,900 | — | — |
| 2005-04-11 | $17.38 | $50.18 | 63,600 | — | — |
| 2005-04-08 | $17.74 | $51.22 | 15,000 | — | — |
| 2005-04-07 | $17.75 | $51.25 | 25,600 | — | — |
| 2005-04-06 | $17.54 | $50.64 | 58,900 | — | — |
| 2005-04-05 | $17.67 | $51.02 | 44,200 | — | — |
| 2005-04-04 | $17.90 | $51.68 | 54,900 | — | — |
| 2005-04-01 | $18.75 | $54.14 | 71,200 | — | — |
| 2005-03-31 | $18.60 | $53.71 | 67,500 | — | — |
| 2005-03-30 | $18.48 | $53.36 | 51,400 | — | — |
| 2005-03-29 | $17.68 | $51.05 | 86,300 | — | — |
| 2005-03-28 | $18.84 | $54.40 | 34,800 | — | — |
| 2005-03-24 | $19.30 | $55.73 | 12,200 | — | — |
| 2005-03-23 | $19.16 | $55.32 | 33,400 | — | — |
| 2005-03-22 | $19.23 | $55.52 | 41,500 | — | — |
| 2005-03-21 | $19.14 | $55.26 | 47,800 | — | — |
| 2005-03-18 | $19.27 | $55.64 | 71,500 | — | — |
| 2005-03-17 | $19.00 | $54.86 | 41,200 | — | — |
| 2005-03-16 | $18.85 | $54.43 | 45,100 | — | — |
| 2005-03-15 | $19.00 | $54.86 | 49,500 | — | — |
| 2005-03-14 | $19.00 | $54.86 | 61,100 | — | — |
| 2005-03-11 | $18.69 | $53.97 | 22,500 | — | — |
| 2005-03-10 | $18.81 | $54.31 | 49,000 | — | — |
| 2005-03-09 | $18.80 | $54.28 | 35,300 | — | — |
| 2005-03-08 | $18.86 | $54.46 | 228,200 | — | — |
| 2005-03-07 | $19.09 | $55.12 | 21,100 | — | — |
| 2005-03-04 | $19.16 | $55.32 | 45,500 | — | — |
| 2005-03-03 | $18.20 | $52.55 | 57,300 | — | — |
| 2005-03-02 | $18.62 | $53.76 | 26,100 | — | — |
| 2005-03-01 | $19.09 | $55.12 | 54,600 | — | — |
| 2005-02-28 | $19.01 | $54.89 | 36,500 | — | — |
| 2005-02-25 | $19.28 | $55.67 | 28,500 | — | — |
| 2005-02-24 | $18.58 | $53.65 | 83,900 | — | — |
| 2005-02-23 | $18.41 | $53.16 | 49,100 | — | — |
| 2005-02-22 | $18.35 | $52.98 | 95,200 | — | — |
| 2005-02-18 | $18.81 | $54.31 | 47,000 | — | — |
| 2005-02-17 | $18.21 | $52.58 | 61,400 | — | — |
| 2005-02-16 | $18.69 | $53.97 | 50,300 | — | — |
| 2005-02-15 | $18.80 | $54.28 | 69,600 | — | — |
| 2005-02-14 | $18.82 | $54.34 | 45,500 | — | — |
| 2005-02-11 | $19.10 | $55.15 | 48,700 | — | — |
| 2005-02-10 | $19.25 | $55.58 | 70,000 | — | — |
| 2005-02-09 | $19.77 | $57.08 | 45,300 | — | — |
| 2005-02-08 | $19.82 | $57.23 | 27,600 | — | — |
| 2005-02-07 | $19.54 | $56.42 | 46,800 | — | — |
| 2005-02-04 | $19.25 | $55.58 | 76,100 | — | — |
| 2005-02-03 | $18.88 | $54.51 | 83,900 | — | — |
| 2005-02-02 | $20.14 | $58.15 | 78,300 | — | — |
| 2005-02-01 | $20.40 | $58.90 | 61,700 | — | — |
| 2005-01-31 | $19.92 | $57.52 | 74,100 | — | — |
| 2005-01-28 | $19.55 | $56.45 | 55,500 | — | — |
| 2005-01-27 | $19.50 | $56.30 | 57,800 | — | — |
| 2005-01-26 | $19.78 | $57.11 | 36,800 | — | — |
| 2005-01-25 | $19.21 | $55.47 | 47,400 | — | — |
| 2005-01-24 | $18.84 | $54.40 | 48,500 | — | — |
| 2005-01-21 | $18.85 | $54.43 | 35,700 | — | — |
| 2005-01-20 | $18.83 | $54.37 | 30,800 | — | — |
| 2005-01-19 | $19.11 | $55.18 | 51,500 | — | — |
| 2005-01-18 | $19.20 | $55.44 | 42,400 | — | — |
| 2005-01-14 | $19.00 | $54.86 | 28,300 | — | — |
| 2005-01-13 | $19.00 | $54.86 | 28,800 | — | — |
| 2005-01-12 | $19.40 | $56.02 | 39,200 | — | — |
| 2005-01-11 | $19.35 | $55.87 | 52,000 | — | — |
| 2005-01-10 | $19.50 | $56.30 | 45,800 | — | — |
| 2005-01-07 | $18.70 | $53.99 | 39,800 | — | — |
| 2005-01-06 | $19.19 | $55.41 | 41,000 | — | — |
| 2005-01-05 | $19.46 | $56.19 | 51,700 | — | — |
| 2005-01-04 | $19.64 | $56.71 | 68,400 | — | — |
| 2005-01-03 | $19.48 | $56.25 | 54,100 | — | — |