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 | $13.96 | $39.20 | 255,900 | — | — |
| 2005-12-29 | $13.97 | $39.21 | 378,300 | — | — |
| 2005-12-28 | $14.11 | $39.61 | 251,400 | — | — |
| 2005-12-27 | $13.97 | $39.22 | 254,100 | — | — |
| 2005-12-23 | $14.24 | $39.97 | 264,900 | — | — |
| 2005-12-22 | $14.27 | $40.06 | 229,800 | — | — |
| 2005-12-21 | $14.30 | $40.16 | 290,700 | — | — |
| 2005-12-20 | $14.32 | $40.22 | 256,500 | — | — |
| 2005-12-19 | $14.35 | $40.28 | 349,200 | — | — |
| 2005-12-16 | $14.55 | $40.85 | 918,600 | — | — |
| 2005-12-15 | $14.71 | $41.30 | 209,100 | — | — |
| 2005-12-14 | $14.71 | $41.31 | 275,400 | — | — |
| 2005-12-13 | $14.58 | $40.94 | 319,800 | — | — |
| 2005-12-12 | $14.58 | $40.59 | 371,400 | — | — |
| 2005-12-09 | $14.75 | $41.06 | 170,700 | — | — |
| 2005-12-08 | $14.75 | $41.08 | 440,700 | — | — |
| 2005-12-07 | $14.60 | $40.65 | 425,400 | — | — |
| 2005-12-06 | $14.57 | $40.56 | 552,900 | — | — |
| 2005-12-05 | $14.32 | $39.88 | 405,300 | — | — |
| 2005-12-02 | $14.37 | $40.01 | 287,400 | — | — |
| 2005-12-01 | $14.35 | $39.97 | 362,100 | — | — |
| 2005-11-30 | $14.17 | $39.46 | 382,500 | — | — |
| 2005-11-29 | $14.23 | $39.63 | 413,100 | — | — |
| 2005-11-28 | $14.04 | $39.09 | 318,900 | — | — |
| 2005-11-25 | $14.11 | $39.28 | 73,200 | — | — |
| 2005-11-23 | $14.03 | $39.07 | 190,500 | — | — |
| 2005-11-22 | $14.00 | $38.99 | 324,600 | — | — |
| 2005-11-21 | $13.94 | $38.81 | 335,100 | — | — |
| 2005-11-18 | $13.98 | $38.93 | 366,000 | — | — |
| 2005-11-17 | $13.98 | $38.92 | 435,600 | — | — |
| 2005-11-16 | $13.92 | $38.77 | 397,200 | — | — |
| 2005-11-15 | $14.02 | $39.04 | 601,200 | — | — |
| 2005-11-14 | $14.19 | $39.51 | 414,300 | — | — |
| 2005-11-11 | $14.39 | $40.06 | 395,400 | — | — |
| 2005-11-10 | $14.33 | $39.91 | 556,200 | — | — |
| 2005-11-09 | $14.13 | $39.36 | 241,500 | — | — |
| 2005-11-08 | $14.00 | $38.97 | 374,400 | — | — |
| 2005-11-07 | $13.99 | $38.95 | 354,600 | — | — |
| 2005-11-04 | $14.02 | $39.05 | 326,100 | — | — |
| 2005-11-03 | $14.06 | $39.16 | 679,500 | — | — |
| 2005-11-02 | $14.13 | $39.36 | 617,700 | — | — |
| 2005-11-01 | $14.08 | $39.22 | 471,000 | — | — |
| 2005-10-31 | $14.39 | $40.06 | 447,300 | — | — |
| 2005-10-28 | $14.22 | $39.59 | 467,400 | — | — |
| 2005-10-27 | $13.91 | $38.72 | 362,100 | — | — |
| 2005-10-26 | $14.05 | $39.12 | 298,800 | — | — |
| 2005-10-25 | $14.15 | $39.40 | 439,200 | — | — |
| 2005-10-24 | $14.15 | $39.41 | 324,300 | — | — |
| 2005-10-21 | $13.88 | $38.65 | 325,200 | — | — |
| 2005-10-20 | $13.90 | $38.70 | 534,600 | — | — |
| 2005-10-19 | $14.05 | $39.12 | 759,600 | — | — |
| 2005-10-18 | $13.85 | $38.56 | 432,300 | — | — |
| 2005-10-17 | $14.13 | $39.34 | 318,000 | — | — |
| 2005-10-14 | $14.14 | $39.38 | 261,900 | — | — |
| 2005-10-13 | $14.06 | $39.14 | 560,400 | — | — |
| 2005-10-12 | $14.18 | $39.48 | 657,900 | — | — |
| 2005-10-11 | $14.46 | $40.26 | 633,600 | — | — |
| 2005-10-10 | $14.50 | $40.39 | 316,200 | — | — |
| 2005-10-07 | $14.67 | $40.84 | 242,100 | — | — |
| 2005-10-06 | $14.45 | $40.24 | 515,700 | — | — |
| 2005-10-05 | $14.56 | $40.54 | 691,800 | — | — |
| 2005-10-04 | $15.16 | $42.21 | 406,200 | — | — |
| 2005-10-03 | $15.53 | $43.25 | 291,600 | — | — |
| 2005-09-30 | $15.33 | $42.68 | 240,300 | — | — |
| 2005-09-29 | $15.47 | $43.07 | 153,300 | — | — |
| 2005-09-28 | $15.24 | $42.43 | 319,800 | — | — |
| 2005-09-27 | $15.18 | $42.28 | 336,600 | — | — |
| 2005-09-26 | $15.13 | $42.14 | 273,300 | — | — |
| 2005-09-23 | $15.04 | $41.89 | 183,300 | — | — |
| 2005-09-22 | $15.05 | $41.92 | 288,900 | — | — |
| 2005-09-21 | $15.12 | $42.11 | 308,100 | — | — |
| 2005-09-20 | $15.48 | $43.10 | 293,100 | — | — |
| 2005-09-19 | $15.52 | $43.21 | 291,600 | — | — |
| 2005-09-16 | $15.59 | $43.41 | 704,700 | — | — |
| 2005-09-15 | $15.45 | $43.01 | 312,000 | — | — |
| 2005-09-14 | $15.28 | $42.56 | 294,300 | — | — |
| 2005-09-13 | $15.20 | $42.33 | 626,100 | — | — |
| 2005-09-12 | $15.69 | $43.37 | 281,700 | — | — |
| 2005-09-09 | $15.73 | $43.49 | 174,300 | — | — |
| 2005-09-08 | $15.57 | $43.03 | 255,300 | — | — |
| 2005-09-07 | $15.61 | $43.14 | 264,300 | — | — |
| 2005-09-06 | $15.57 | $43.03 | 298,800 | — | — |
| 2005-09-02 | $15.55 | $42.99 | 126,000 | — | — |
| 2005-09-01 | $15.66 | $43.30 | 278,100 | — | — |
| 2005-08-31 | $15.66 | $43.29 | 230,700 | — | — |
| 2005-08-30 | $15.35 | $42.43 | 258,900 | — | — |
| 2005-08-29 | $15.41 | $42.59 | 266,400 | — | — |
| 2005-08-26 | $15.10 | $41.75 | 229,500 | — | — |
| 2005-08-25 | $15.22 | $42.08 | 165,000 | — | — |
| 2005-08-24 | $15.22 | $42.07 | 194,100 | — | — |
| 2005-08-23 | $15.28 | $42.25 | 172,500 | — | — |
| 2005-08-22 | $15.29 | $42.26 | 215,700 | — | — |
| 2005-08-19 | $15.09 | $41.72 | 178,500 | — | — |
| 2005-08-18 | $15.03 | $41.55 | 232,200 | — | — |
| 2005-08-17 | $14.96 | $41.35 | 263,400 | — | — |
| 2005-08-16 | $15.10 | $41.74 | 297,300 | — | — |
| 2005-08-15 | $15.57 | $43.05 | 281,100 | — | — |
| 2005-08-12 | $15.33 | $42.39 | 233,100 | — | — |
| 2005-08-11 | $15.41 | $42.61 | 342,900 | — | — |
| 2005-08-10 | $15.28 | $42.25 | 528,300 | — | — |
| 2005-08-09 | $15.22 | $42.07 | 384,600 | — | — |
| 2005-08-08 | $14.98 | $41.41 | 342,300 | — | — |
| 2005-08-05 | $15.15 | $41.87 | 353,700 | — | — |
| 2005-08-04 | $15.39 | $42.55 | 219,600 | — | — |
| 2005-08-03 | $15.70 | $43.40 | 233,100 | — | — |
| 2005-08-02 | $15.78 | $43.63 | 424,800 | — | — |
| 2005-08-01 | $15.47 | $42.76 | 271,200 | — | — |
| 2005-07-29 | $15.75 | $43.55 | 441,300 | — | — |
| 2005-07-28 | $15.72 | $43.46 | 566,100 | — | — |
| 2005-07-27 | $15.85 | $43.81 | 360,300 | — | — |
| 2005-07-26 | $15.87 | $43.86 | 214,500 | — | — |
| 2005-07-25 | $15.91 | $43.98 | 191,700 | — | — |
| 2005-07-22 | $15.96 | $44.11 | 365,400 | — | — |
| 2005-07-21 | $15.87 | $43.86 | 387,900 | — | — |
| 2005-07-20 | $15.99 | $44.21 | 203,700 | — | — |
| 2005-07-19 | $15.98 | $44.17 | 163,500 | — | — |
| 2005-07-18 | $15.89 | $43.92 | 100,800 | — | — |
| 2005-07-15 | $16.02 | $44.30 | 131,400 | — | — |
| 2005-07-14 | $16.03 | $44.31 | 201,000 | — | — |
| 2005-07-13 | $16.25 | $44.91 | 195,900 | — | — |
| 2005-07-12 | $16.28 | $45.01 | 257,700 | — | — |
| 2005-07-11 | $16.33 | $45.15 | 321,300 | — | — |
| 2005-07-08 | $16.33 | $45.15 | 229,200 | — | — |
| 2005-07-07 | $16.15 | $44.65 | 258,000 | — | — |
| 2005-07-06 | $16.03 | $44.32 | 279,000 | — | — |
| 2005-07-05 | $16.23 | $44.88 | 272,400 | — | — |
| 2005-07-01 | $16.11 | $44.53 | 622,500 | — | — |
| 2005-06-30 | $16.08 | $44.46 | 312,300 | — | — |
| 2005-06-29 | $15.95 | $44.08 | 262,800 | — | — |
| 2005-06-28 | $16.01 | $44.25 | 404,400 | — | — |
| 2005-06-27 | $15.63 | $43.22 | 254,100 | — | — |
| 2005-06-24 | $15.67 | $43.31 | 455,100 | — | — |
| 2005-06-23 | $15.52 | $42.90 | 174,600 | — | — |
| 2005-06-22 | $15.61 | $43.15 | 162,000 | — | — |
| 2005-06-21 | $15.49 | $42.82 | 105,900 | — | — |
| 2005-06-20 | $15.63 | $43.21 | 196,200 | — | — |
| 2005-06-17 | $15.66 | $43.29 | 810,600 | — | — |
| 2005-06-16 | $15.50 | $42.84 | 262,200 | — | — |
| 2005-06-15 | $15.46 | $42.73 | 219,000 | — | — |
| 2005-06-14 | $15.50 | $42.85 | 216,900 | — | — |
| 2005-06-13 | $15.44 | $42.67 | 184,200 | — | — |
| 2005-06-10 | $15.31 | $42.02 | 136,200 | — | — |
| 2005-06-09 | $15.41 | $42.28 | 197,100 | — | — |
| 2005-06-08 | $15.17 | $41.62 | 161,400 | — | — |
| 2005-06-07 | $15.18 | $41.66 | 237,300 | — | — |
| 2005-06-06 | $15.29 | $41.96 | 211,800 | — | — |
| 2005-06-03 | $15.19 | $41.68 | 150,300 | — | — |
| 2005-06-02 | $15.32 | $42.04 | 240,000 | — | — |
| 2005-06-01 | $15.29 | $41.97 | 259,500 | — | — |
| 2005-05-31 | $15.03 | $41.25 | 182,100 | — | — |
| 2005-05-27 | $15.08 | $41.39 | 135,000 | — | — |
| 2005-05-26 | $15.02 | $41.22 | 171,600 | — | — |
| 2005-05-25 | $14.67 | $40.26 | 245,700 | — | — |
| 2005-05-24 | $14.86 | $40.79 | 230,100 | — | — |
| 2005-05-23 | $14.77 | $40.53 | 292,500 | — | — |
| 2005-05-20 | $14.85 | $40.75 | 222,600 | — | — |
| 2005-05-19 | $15.15 | $41.58 | 150,600 | — | — |
| 2005-05-18 | $15.28 | $41.93 | 260,700 | — | — |
| 2005-05-17 | $15.18 | $41.66 | 283,800 | — | — |
| 2005-05-16 | $15.11 | $41.46 | 392,100 | — | — |
| 2005-05-13 | $14.67 | $40.25 | 203,700 | — | — |
| 2005-05-12 | $14.85 | $40.75 | 178,500 | — | — |
| 2005-05-11 | $14.96 | $41.04 | 176,100 | — | — |
| 2005-05-10 | $14.81 | $40.65 | 392,100 | — | — |
| 2005-05-09 | $14.99 | $41.13 | 228,600 | — | — |
| 2005-05-06 | $14.90 | $40.89 | 173,700 | — | — |
| 2005-05-05 | $14.92 | $40.94 | 276,000 | — | — |
| 2005-05-04 | $14.89 | $40.86 | 401,100 | — | — |
| 2005-05-03 | $14.60 | $40.06 | 324,000 | — | — |
| 2005-05-02 | $14.71 | $40.36 | 322,500 | — | — |
| 2005-04-29 | $14.45 | $39.66 | 315,900 | — | — |
| 2005-04-28 | $14.54 | $39.90 | 413,700 | — | — |
| 2005-04-27 | $14.75 | $40.48 | 239,700 | — | — |
| 2005-04-26 | $14.64 | $40.16 | 252,000 | — | — |
| 2005-04-25 | $14.69 | $40.32 | 249,900 | — | — |
| 2005-04-22 | $14.64 | $40.18 | 448,200 | — | — |
| 2005-04-21 | $14.68 | $40.28 | 267,600 | — | — |
| 2005-04-20 | $14.47 | $39.70 | 308,700 | — | — |
| 2005-04-19 | $14.57 | $39.97 | 213,600 | — | — |
| 2005-04-18 | $14.45 | $39.65 | 219,000 | — | — |
| 2005-04-15 | $14.29 | $39.22 | 322,800 | — | — |
| 2005-04-14 | $14.42 | $39.58 | 310,500 | — | — |
| 2005-04-13 | $14.52 | $39.84 | 335,700 | — | — |
| 2005-04-12 | $14.65 | $40.21 | 201,900 | — | — |
| 2005-04-11 | $14.45 | $39.64 | 158,100 | — | — |
| 2005-04-08 | $14.52 | $39.83 | 198,000 | — | — |
| 2005-04-07 | $14.73 | $40.41 | 156,300 | — | — |
| 2005-04-06 | $14.62 | $40.12 | 259,800 | — | — |
| 2005-04-05 | $14.69 | $40.32 | 330,000 | — | — |
| 2005-04-04 | $14.69 | $40.32 | 339,000 | — | — |
| 2005-04-01 | $14.48 | $39.74 | 593,400 | — | — |
| 2005-03-31 | $14.51 | $39.82 | 367,800 | — | — |
| 2005-03-30 | $14.46 | $39.69 | 187,200 | — | — |
| 2005-03-29 | $14.25 | $39.10 | 327,000 | — | — |
| 2005-03-28 | $14.47 | $39.70 | 459,000 | — | — |
| 2005-03-24 | $14.47 | $39.70 | 166,200 | — | — |
| 2005-03-23 | $14.54 | $39.89 | 438,600 | — | — |
| 2005-03-22 | $14.70 | $40.35 | 309,000 | — | — |
| 2005-03-21 | $14.72 | $40.38 | 229,200 | — | — |
| 2005-03-18 | $14.77 | $40.52 | 561,600 | — | — |
| 2005-03-17 | $14.75 | $40.48 | 216,600 | — | — |
| 2005-03-16 | $14.70 | $40.33 | 262,200 | — | — |
| 2005-03-15 | $14.71 | $40.36 | 215,100 | — | — |
| 2005-03-14 | $14.83 | $40.70 | 258,300 | — | — |
| 2005-03-11 | $14.67 | $40.25 | 310,200 | — | — |
| 2005-03-10 | $14.77 | $40.23 | 324,300 | — | — |
| 2005-03-09 | $14.83 | $40.38 | 293,100 | — | — |
| 2005-03-08 | $14.92 | $40.63 | 340,500 | — | — |
| 2005-03-07 | $15.13 | $41.19 | 204,600 | — | — |
| 2005-03-04 | $15.05 | $40.98 | 199,200 | — | — |
| 2005-03-03 | $14.92 | $40.64 | 276,300 | — | — |
| 2005-03-02 | $14.92 | $40.63 | 331,200 | — | — |
| 2005-03-01 | $14.93 | $40.66 | 437,100 | — | — |
| 2005-02-28 | $14.80 | $40.30 | 428,100 | — | — |
| 2005-02-25 | $14.70 | $40.02 | 437,400 | — | — |
| 2005-02-24 | $14.46 | $39.38 | 333,000 | — | — |
| 2005-02-23 | $14.42 | $39.26 | 408,600 | — | — |
| 2005-02-22 | $14.42 | $39.27 | 449,100 | — | — |
| 2005-02-18 | $14.58 | $39.71 | 369,000 | — | — |
| 2005-02-17 | $14.68 | $39.96 | 345,900 | — | — |
| 2005-02-16 | $14.73 | $40.10 | 432,000 | — | — |
| 2005-02-15 | $14.67 | $39.95 | 305,100 | — | — |
| 2005-02-14 | $14.62 | $39.80 | 422,700 | — | — |
| 2005-02-11 | $14.65 | $39.90 | 408,300 | — | — |
| 2005-02-10 | $14.64 | $39.86 | 367,500 | — | — |
| 2005-02-09 | $14.51 | $39.52 | 404,100 | — | — |
| 2005-02-08 | $14.53 | $39.57 | 294,000 | — | — |
| 2005-02-07 | $14.52 | $39.54 | 522,600 | — | — |
| 2005-02-04 | $14.64 | $39.86 | 627,300 | — | — |
| 2005-02-03 | $14.72 | $40.07 | 248,100 | — | — |
| 2005-02-02 | $14.66 | $39.91 | 248,400 | — | — |
| 2005-02-01 | $14.56 | $39.64 | 384,900 | — | — |
| 2005-01-31 | $14.62 | $39.80 | 403,200 | — | — |
| 2005-01-28 | $14.45 | $39.35 | 288,900 | — | — |
| 2005-01-27 | $14.41 | $39.25 | 304,200 | — | — |
| 2005-01-26 | $14.39 | $39.19 | 458,400 | — | — |
| 2005-01-25 | $14.05 | $38.27 | 507,900 | — | — |
| 2005-01-24 | $14.09 | $38.37 | 360,300 | — | — |
| 2005-01-21 | $14.07 | $38.30 | 343,200 | — | — |
| 2005-01-20 | $13.97 | $38.04 | 460,500 | — | — |
| 2005-01-19 | $14.09 | $38.36 | 435,000 | — | — |
| 2005-01-18 | $14.09 | $38.37 | 576,000 | — | — |
| 2005-01-14 | $14.04 | $38.23 | 304,500 | — | — |
| 2005-01-13 | $13.98 | $38.08 | 187,200 | — | — |
| 2005-01-12 | $13.90 | $37.86 | 583,200 | — | — |
| 2005-01-11 | $13.98 | $38.06 | 356,100 | — | — |
| 2005-01-10 | $13.93 | $37.94 | 227,700 | — | — |
| 2005-01-07 | $13.85 | $37.71 | 343,800 | — | — |
| 2005-01-06 | $13.98 | $38.07 | 291,300 | — | — |
| 2005-01-05 | $14.09 | $38.37 | 517,500 | — | — |
| 2005-01-04 | $14.15 | $38.53 | 408,300 | — | — |
| 2005-01-03 | $14.30 | $38.95 | 645,300 | — | — |