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 | $14.09 | $57.69 | 106,400 | — | — |
| 2005-12-29 | $14.62 | $59.86 | 58,200 | — | — |
| 2005-12-28 | $14.67 | $60.07 | 62,000 | — | — |
| 2005-12-27 | $14.35 | $58.76 | 79,100 | — | — |
| 2005-12-23 | $14.78 | $60.52 | 43,100 | — | — |
| 2005-12-22 | $14.50 | $59.37 | 74,900 | — | — |
| 2005-12-21 | $14.41 | $59.00 | 110,300 | — | — |
| 2005-12-20 | $14.02 | $57.41 | 96,900 | — | — |
| 2005-12-19 | $13.83 | $56.63 | 106,800 | — | — |
| 2005-12-16 | $14.23 | $58.27 | 156,800 | — | — |
| 2005-12-15 | $14.08 | $57.65 | 112,800 | — | — |
| 2005-12-14 | $14.60 | $59.78 | 143,300 | — | — |
| 2005-12-13 | $14.81 | $60.64 | 91,000 | — | — |
| 2005-12-12 | $14.85 | $60.81 | 90,200 | — | — |
| 2005-12-09 | $14.97 | $61.30 | 80,200 | — | — |
| 2005-12-08 | $14.98 | $61.34 | 96,300 | — | — |
| 2005-12-07 | $15.14 | $61.99 | 113,400 | — | — |
| 2005-12-06 | $15.20 | $61.22 | 90,600 | — | — |
| 2005-12-05 | $15.17 | $61.10 | 219,100 | — | — |
| 2005-12-02 | $15.10 | $60.81 | 101,300 | — | — |
| 2005-12-01 | $14.82 | $59.69 | 198,700 | — | — |
| 2005-11-30 | $14.80 | $59.61 | 86,700 | — | — |
| 2005-11-29 | $14.47 | $58.28 | 125,800 | — | — |
| 2005-11-28 | $14.58 | $58.72 | 125,200 | — | — |
| 2005-11-25 | $15.18 | $61.14 | 24,100 | — | — |
| 2005-11-23 | $15.12 | $60.89 | 63,700 | — | — |
| 2005-11-22 | $15.06 | $60.65 | 136,700 | — | — |
| 2005-11-21 | $15.00 | $60.41 | 138,200 | — | — |
| 2005-11-18 | $15.22 | $61.30 | 162,400 | — | — |
| 2005-11-17 | $14.80 | $59.61 | 220,200 | — | — |
| 2005-11-16 | $15.33 | $61.74 | 396,000 | — | — |
| 2005-11-15 | $14.78 | $59.52 | 512,900 | — | — |
| 2005-11-14 | $17.07 | $68.75 | 70,600 | — | — |
| 2005-11-11 | $17.29 | $69.63 | 68,200 | — | — |
| 2005-11-10 | $17.16 | $69.11 | 113,400 | — | — |
| 2005-11-09 | $17.47 | $70.36 | 72,800 | — | — |
| 2005-11-08 | $17.42 | $70.16 | 112,300 | — | — |
| 2005-11-07 | $17.57 | $70.76 | 68,700 | — | — |
| 2005-11-04 | $17.01 | $68.51 | 131,500 | — | — |
| 2005-11-03 | $17.34 | $69.83 | 102,000 | — | — |
| 2005-11-02 | $17.90 | $72.09 | 91,700 | — | — |
| 2005-11-01 | $17.26 | $69.51 | 111,200 | — | — |
| 2005-10-31 | $16.95 | $68.26 | 137,300 | — | — |
| 2005-10-28 | $16.18 | $65.16 | 70,800 | — | — |
| 2005-10-27 | $16.01 | $64.48 | 119,900 | — | — |
| 2005-10-26 | $16.75 | $67.46 | 111,700 | — | — |
| 2005-10-25 | $16.01 | $64.48 | 130,000 | — | — |
| 2005-10-24 | $16.77 | $67.54 | 114,200 | — | — |
| 2005-10-21 | $16.73 | $67.38 | 151,500 | — | — |
| 2005-10-20 | $16.19 | $65.20 | 108,200 | — | — |
| 2005-10-19 | $16.66 | $67.10 | 167,500 | — | — |
| 2005-10-18 | $16.25 | $65.44 | 121,300 | — | — |
| 2005-10-17 | $16.81 | $67.70 | 139,800 | — | — |
| 2005-10-14 | $16.48 | $66.37 | 161,500 | — | — |
| 2005-10-13 | $16.54 | $66.61 | 184,100 | — | — |
| 2005-10-12 | $16.85 | $67.86 | 213,000 | — | — |
| 2005-10-11 | $16.65 | $67.06 | 230,200 | — | — |
| 2005-10-10 | $17.49 | $70.44 | 195,600 | — | — |
| 2005-10-07 | $17.79 | $71.65 | 159,800 | — | — |
| 2005-10-06 | $17.57 | $70.76 | 378,000 | — | — |
| 2005-10-05 | $16.93 | $68.18 | 507,100 | — | — |
| 2005-10-04 | $18.06 | $72.73 | 200,800 | — | — |
| 2005-10-03 | $18.59 | $74.87 | 301,200 | — | — |
| 2005-09-30 | $18.79 | $75.67 | 271,500 | — | — |
| 2005-09-29 | $18.94 | $76.28 | 493,700 | — | — |
| 2005-09-28 | $19.64 | $79.10 | 388,300 | — | — |
| 2005-09-27 | $19.45 | $78.33 | 836,600 | — | — |
| 2005-09-26 | $19.07 | $76.80 | 2,939,500 | — | — |
| 2005-09-23 | $16.02 | $64.52 | 302,500 | — | — |
| 2005-09-22 | $14.35 | $57.79 | 100,300 | — | — |
| 2005-09-21 | $14.14 | $56.95 | 169,600 | — | — |
| 2005-09-20 | $14.30 | $57.59 | 184,700 | — | — |
| 2005-09-19 | $14.73 | $59.32 | 197,700 | — | — |
| 2005-09-16 | $15.35 | $61.82 | 126,200 | — | — |
| 2005-09-15 | $15.85 | $63.83 | 136,700 | — | — |
| 2005-09-14 | $15.27 | $61.50 | 177,600 | — | — |
| 2005-09-13 | $15.83 | $63.75 | 145,500 | — | — |
| 2005-09-12 | $15.86 | $63.87 | 191,200 | — | — |
| 2005-09-09 | $15.84 | $63.79 | 333,500 | — | — |
| 2005-09-08 | $16.52 | $65.53 | 651,300 | — | — |
| 2005-09-07 | $14.92 | $59.18 | 85,700 | — | — |
| 2005-09-06 | $14.61 | $57.95 | 142,500 | — | — |
| 2005-09-02 | $14.56 | $57.75 | 198,600 | — | — |
| 2005-09-01 | $14.20 | $56.32 | 77,600 | — | — |
| 2005-08-31 | $14.17 | $56.20 | 206,100 | — | — |
| 2005-08-30 | $13.85 | $54.93 | 133,900 | — | — |
| 2005-08-29 | $14.00 | $55.53 | 134,900 | — | — |
| 2005-08-26 | $13.01 | $51.60 | 117,000 | — | — |
| 2005-08-25 | $12.91 | $51.21 | 62,100 | — | — |
| 2005-08-24 | $12.78 | $50.69 | 83,800 | — | — |
| 2005-08-23 | $13.02 | $51.64 | 56,600 | — | — |
| 2005-08-22 | $13.13 | $52.08 | 76,600 | — | — |
| 2005-08-19 | $13.34 | $52.91 | 40,200 | — | — |
| 2005-08-18 | $13.22 | $52.44 | 35,300 | — | — |
| 2005-08-17 | $13.63 | $54.06 | 83,200 | — | — |
| 2005-08-16 | $13.25 | $52.56 | 84,600 | — | — |
| 2005-08-15 | $13.98 | $55.45 | 27,500 | — | — |
| 2005-08-12 | $13.85 | $54.93 | 90,500 | — | — |
| 2005-08-11 | $14.06 | $55.77 | 67,900 | — | — |
| 2005-08-10 | $14.05 | $55.73 | 60,000 | — | — |
| 2005-08-09 | $14.05 | $55.73 | 45,400 | — | — |
| 2005-08-08 | $14.30 | $56.72 | 84,000 | — | — |
| 2005-08-05 | $14.40 | $57.12 | 104,900 | — | — |
| 2005-08-04 | $14.98 | $59.42 | 133,900 | — | — |
| 2005-08-03 | $16.69 | $66.20 | 38,100 | — | — |
| 2005-08-02 | $17.00 | $67.43 | 46,400 | — | — |
| 2005-08-01 | $17.31 | $68.66 | 46,100 | — | — |
| 2005-07-29 | $17.50 | $69.41 | 52,400 | — | — |
| 2005-07-28 | $17.85 | $70.80 | 49,600 | — | — |
| 2005-07-27 | $16.75 | $66.44 | 30,600 | — | — |
| 2005-07-26 | $16.95 | $67.23 | 43,200 | — | — |
| 2005-07-25 | $16.93 | $67.15 | 66,200 | — | — |
| 2005-07-22 | $17.49 | $69.37 | 77,200 | — | — |
| 2005-07-21 | $16.43 | $65.17 | 28,000 | — | — |
| 2005-07-20 | $16.79 | $66.60 | 36,500 | — | — |
| 2005-07-19 | $16.76 | $66.48 | 22,100 | — | — |
| 2005-07-18 | $16.55 | $65.64 | 36,100 | — | — |
| 2005-07-15 | $16.73 | $66.36 | 17,400 | — | — |
| 2005-07-14 | $16.76 | $66.48 | 35,700 | — | — |
| 2005-07-13 | $16.56 | $65.68 | 43,300 | — | — |
| 2005-07-12 | $16.93 | $67.15 | 47,900 | — | — |
| 2005-07-11 | $16.15 | $64.06 | 54,500 | — | — |
| 2005-07-08 | $15.92 | $63.15 | 43,100 | — | — |
| 2005-07-07 | $15.56 | $61.72 | 39,300 | — | — |
| 2005-07-06 | $15.95 | $63.26 | 30,800 | — | — |
| 2005-07-05 | $15.90 | $63.07 | 74,500 | — | — |
| 2005-07-01 | $15.25 | $60.49 | 38,500 | — | — |
| 2005-06-30 | $15.39 | $61.04 | 24,900 | — | — |
| 2005-06-29 | $15.80 | $62.67 | 53,700 | — | — |
| 2005-06-28 | $15.56 | $61.72 | 59,200 | — | — |
| 2005-06-27 | $14.87 | $58.98 | 58,700 | — | — |
| 2005-06-24 | $14.70 | $58.31 | 56,100 | — | — |
| 2005-06-23 | $14.73 | $58.43 | 42,400 | — | — |
| 2005-06-22 | $15.06 | $59.73 | 34,700 | — | — |
| 2005-06-21 | $14.82 | $58.78 | 39,500 | — | — |
| 2005-06-20 | $15.26 | $60.53 | 92,100 | — | — |
| 2005-06-17 | $15.73 | $62.39 | 46,800 | — | — |
| 2005-06-16 | $15.49 | $61.44 | 26,200 | — | — |
| 2005-06-15 | $15.44 | $61.24 | 33,500 | — | — |
| 2005-06-14 | $15.17 | $60.17 | 21,300 | — | — |
| 2005-06-13 | $15.03 | $59.62 | 54,100 | — | — |
| 2005-06-10 | $15.21 | $60.33 | 31,800 | — | — |
| 2005-06-09 | $15.25 | $60.49 | 34,900 | — | — |
| 2005-06-08 | $15.36 | $59.93 | 66,400 | — | — |
| 2005-06-07 | $15.57 | $60.75 | 79,800 | — | — |
| 2005-06-06 | $15.35 | $59.89 | 45,000 | — | — |
| 2005-06-03 | $15.36 | $59.93 | 62,500 | — | — |
| 2005-06-02 | $15.48 | $60.40 | 50,400 | — | — |
| 2005-06-01 | $15.54 | $60.63 | 69,900 | — | — |
| 2005-05-31 | $15.20 | $59.31 | 60,200 | — | — |
| 2005-05-27 | $15.30 | $59.70 | 40,200 | — | — |
| 2005-05-26 | $15.11 | $58.96 | 38,300 | — | — |
| 2005-05-25 | $14.92 | $58.22 | 46,400 | — | — |
| 2005-05-24 | $15.31 | $59.74 | 36,700 | — | — |
| 2005-05-23 | $15.35 | $59.89 | 50,800 | — | — |
| 2005-05-20 | $15.42 | $60.17 | 32,900 | — | — |
| 2005-05-19 | $15.37 | $59.97 | 29,800 | — | — |
| 2005-05-18 | $15.95 | $62.23 | 67,500 | — | — |
| 2005-05-17 | $15.23 | $59.43 | 45,700 | — | — |
| 2005-05-16 | $15.23 | $59.43 | 69,800 | — | — |
| 2005-05-13 | $14.84 | $57.90 | 111,200 | — | — |
| 2005-05-12 | $15.72 | $61.34 | 87,800 | — | — |
| 2005-05-11 | $16.92 | $66.02 | 96,500 | — | — |
| 2005-05-10 | $15.99 | $62.39 | 31,200 | — | — |
| 2005-05-09 | $16.83 | $65.67 | 51,200 | — | — |
| 2005-05-06 | $16.34 | $63.76 | 28,600 | — | — |
| 2005-05-05 | $16.59 | $64.73 | 115,400 | — | — |
| 2005-05-04 | $17.70 | $69.06 | 69,000 | — | — |
| 2005-05-03 | $17.16 | $66.96 | 95,100 | — | — |
| 2005-05-02 | $17.13 | $66.84 | 69,800 | — | — |
| 2005-04-29 | $16.08 | $62.74 | 47,400 | — | — |
| 2005-04-28 | $16.35 | $63.80 | 53,900 | — | — |
| 2005-04-27 | $16.47 | $64.26 | 61,100 | — | — |
| 2005-04-26 | $16.54 | $64.54 | 80,300 | — | — |
| 2005-04-25 | $17.55 | $68.48 | 61,900 | — | — |
| 2005-04-22 | $17.23 | $67.23 | 112,200 | — | — |
| 2005-04-21 | $18.25 | $71.21 | 73,400 | — | — |
| 2005-04-20 | $18.00 | $70.23 | 60,500 | — | — |
| 2005-04-19 | $18.67 | $72.85 | 127,900 | — | — |
| 2005-04-18 | $18.82 | $73.43 | 62,600 | — | — |
| 2005-04-15 | $18.42 | $71.87 | 114,400 | — | — |
| 2005-04-14 | $19.15 | $74.72 | 97,100 | — | — |
| 2005-04-13 | $20.09 | $78.39 | 95,900 | — | — |
| 2005-04-12 | $20.52 | $80.07 | 102,000 | — | — |
| 2005-04-11 | $21.01 | $81.98 | 55,800 | — | — |
| 2005-04-08 | $21.03 | $82.06 | 67,600 | — | — |
| 2005-04-07 | $22.04 | $86.00 | 94,700 | — | — |
| 2005-04-06 | $21.96 | $85.68 | 77,500 | — | — |
| 2005-04-05 | $21.44 | $83.66 | 91,600 | — | — |
| 2005-04-04 | $22.56 | $88.03 | 73,700 | — | — |
| 2005-04-01 | $22.25 | $86.82 | 94,500 | — | — |
| 2005-03-31 | $23.10 | $90.13 | 106,200 | — | — |
| 2005-03-30 | $22.71 | $88.61 | 107,000 | — | — |
| 2005-03-29 | $21.71 | $84.71 | 239,400 | — | — |
| 2005-03-28 | $23.27 | $90.80 | 263,300 | — | — |
| 2005-03-24 | $21.34 | $83.27 | 164,200 | — | — |
| 2005-03-23 | $19.30 | $75.31 | 70,800 | — | — |
| 2005-03-22 | $20.30 | $79.21 | 25,400 | — | — |
| 2005-03-21 | $20.34 | $79.36 | 69,500 | — | — |
| 2005-03-18 | $20.79 | $81.12 | 58,500 | — | — |
| 2005-03-17 | $21.48 | $83.81 | 22,000 | — | — |
| 2005-03-16 | $21.04 | $82.10 | 76,500 | — | — |
| 2005-03-15 | $21.96 | $85.68 | 97,900 | — | — |
| 2005-03-14 | $22.18 | $86.54 | 36,500 | — | — |
| 2005-03-11 | $22.02 | $85.92 | 29,200 | — | — |
| 2005-03-10 | $21.50 | $83.89 | 52,500 | — | — |
| 2005-03-09 | $22.68 | $87.52 | 42,500 | — | — |
| 2005-03-08 | $22.35 | $86.25 | 58,600 | — | — |
| 2005-03-07 | $22.99 | $88.72 | 37,300 | — | — |
| 2005-03-04 | $22.48 | $86.75 | 21,400 | — | — |
| 2005-03-03 | $22.05 | $85.09 | 19,600 | — | — |
| 2005-03-02 | $22.18 | $85.59 | 44,900 | — | — |
| 2005-03-01 | $22.10 | $85.28 | 36,800 | — | — |
| 2005-02-28 | $21.90 | $84.51 | 29,700 | — | — |
| 2005-02-25 | $22.10 | $85.28 | 35,800 | — | — |
| 2005-02-24 | $21.51 | $83.00 | 36,600 | — | — |
| 2005-02-23 | $20.65 | $79.69 | 31,100 | — | — |
| 2005-02-22 | $20.77 | $80.15 | 27,400 | — | — |
| 2005-02-18 | $21.46 | $82.81 | 20,700 | — | — |
| 2005-02-17 | $21.38 | $82.50 | 18,800 | — | — |
| 2005-02-16 | $21.68 | $83.66 | 18,000 | — | — |
| 2005-02-15 | $21.56 | $83.20 | 8,100 | — | — |
| 2005-02-14 | $21.59 | $83.31 | 20,300 | — | — |
| 2005-02-11 | $21.38 | $82.50 | 18,700 | — | — |
| 2005-02-10 | $21.15 | $81.61 | 19,400 | — | — |
| 2005-02-09 | $20.99 | $81.00 | 20,200 | — | — |
| 2005-02-08 | $21.41 | $82.62 | 22,700 | — | — |
| 2005-02-07 | $21.55 | $83.16 | 23,300 | — | — |
| 2005-02-04 | $21.60 | $83.35 | 36,900 | — | — |
| 2005-02-03 | $21.85 | $84.32 | 56,100 | — | — |
| 2005-02-02 | $21.97 | $84.78 | 39,400 | — | — |
| 2005-02-01 | $21.67 | $83.62 | 36,200 | — | — |
| 2005-01-31 | $21.25 | $82.00 | 40,900 | — | — |
| 2005-01-28 | $21.19 | $81.77 | 47,000 | — | — |
| 2005-01-27 | $20.96 | $80.88 | 46,700 | — | — |
| 2005-01-26 | $19.84 | $76.56 | 47,100 | — | — |
| 2005-01-25 | $20.00 | $77.18 | 27,500 | — | — |
| 2005-01-24 | $19.17 | $73.97 | 45,800 | — | — |
| 2005-01-21 | $19.59 | $75.59 | 40,900 | — | — |
| 2005-01-20 | $19.77 | $76.29 | 21,400 | — | — |
| 2005-01-19 | $19.89 | $76.75 | 26,200 | — | — |
| 2005-01-18 | $20.74 | $80.03 | 23,500 | — | — |
| 2005-01-14 | $20.15 | $77.76 | 26,900 | — | — |
| 2005-01-13 | $19.94 | $76.95 | 48,500 | — | — |
| 2005-01-12 | $20.40 | $78.72 | 29,900 | — | — |
| 2005-01-11 | $20.04 | $77.33 | 20,100 | — | — |
| 2005-01-10 | $20.14 | $77.72 | 48,100 | — | — |
| 2005-01-07 | $19.80 | $76.41 | 37,500 | — | — |
| 2005-01-06 | $20.64 | $79.65 | 48,300 | — | — |
| 2005-01-05 | $20.76 | $80.11 | 47,200 | — | — |
| 2005-01-04 | $21.60 | $83.35 | 64,000 | — | — |
| 2005-01-03 | $21.55 | $83.16 | 32,300 | — | — |