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 | $13.40 | $46.62 | 348,800 | — | — |
| 2005-12-29 | $13.45 | $46.81 | 352,600 | — | — |
| 2005-12-28 | $13.42 | $46.71 | 389,000 | — | — |
| 2005-12-27 | $13.54 | $47.11 | 403,400 | — | — |
| 2005-12-23 | $13.56 | $47.18 | 277,400 | — | — |
| 2005-12-22 | $13.58 | $47.25 | 321,400 | — | — |
| 2005-12-21 | $13.57 | $47.21 | 507,000 | — | — |
| 2005-12-20 | $13.65 | $47.51 | 332,600 | — | — |
| 2005-12-19 | $13.65 | $47.51 | 355,600 | — | — |
| 2005-12-16 | $13.91 | $48.40 | 1,117,400 | — | — |
| 2005-12-15 | $13.57 | $47.23 | 366,400 | — | — |
| 2005-12-14 | $13.47 | $46.86 | 721,000 | — | — |
| 2005-12-13 | $13.40 | $46.62 | 329,600 | — | — |
| 2005-12-12 | $13.36 | $46.50 | 426,400 | — | — |
| 2005-12-09 | $13.46 | $46.83 | 261,600 | — | — |
| 2005-12-08 | $13.36 | $46.50 | 289,200 | — | — |
| 2005-12-07 | $13.28 | $46.22 | 270,200 | — | — |
| 2005-12-06 | $13.30 | $46.29 | 447,200 | — | — |
| 2005-12-05 | $13.32 | $46.34 | 344,200 | — | — |
| 2005-12-02 | $13.44 | $46.76 | 405,400 | — | — |
| 2005-12-01 | $13.48 | $46.92 | 293,200 | — | — |
| 2005-11-30 | $13.38 | $46.57 | 451,000 | — | — |
| 2005-11-29 | $13.53 | $47.09 | 320,600 | — | — |
| 2005-11-28 | $13.37 | $46.53 | 423,600 | — | — |
| 2005-11-25 | $13.53 | $47.09 | 152,600 | — | — |
| 2005-11-23 | $13.46 | $46.85 | 489,000 | — | — |
| 2005-11-22 | $13.40 | $46.64 | 581,000 | — | — |
| 2005-11-21 | $13.43 | $46.74 | 370,000 | — | — |
| 2005-11-18 | $13.44 | $46.78 | 412,000 | — | — |
| 2005-11-17 | $13.38 | $46.55 | 406,800 | — | — |
| 2005-11-16 | $13.13 | $45.68 | 258,000 | — | — |
| 2005-11-15 | $13.01 | $45.28 | 612,800 | — | — |
| 2005-11-14 | $13.10 | $45.59 | 494,800 | — | — |
| 2005-11-11 | $13.02 | $45.30 | 532,200 | — | — |
| 2005-11-10 | $13.02 | $45.31 | 693,000 | — | — |
| 2005-11-09 | $13.11 | $45.61 | 454,800 | — | — |
| 2005-11-08 | $12.97 | $45.14 | 586,800 | — | — |
| 2005-11-07 | $13.05 | $45.40 | 630,400 | — | — |
| 2005-11-04 | $12.95 | $45.07 | 806,400 | — | — |
| 2005-11-03 | $12.73 | $44.29 | 335,600 | — | — |
| 2005-11-02 | $12.74 | $44.34 | 388,200 | — | — |
| 2005-11-01 | $12.71 | $44.24 | 518,200 | — | — |
| 2005-10-31 | $12.88 | $44.83 | 455,400 | — | — |
| 2005-10-28 | $12.64 | $43.97 | 1,300,000 | — | — |
| 2005-10-27 | $12.53 | $43.61 | 489,800 | — | — |
| 2005-10-26 | $12.73 | $44.31 | 354,800 | — | — |
| 2005-10-25 | $12.86 | $44.74 | 1,106,000 | — | — |
| 2005-10-24 | $12.75 | $44.36 | 797,000 | — | — |
| 2005-10-21 | $12.40 | $43.16 | 416,800 | — | — |
| 2005-10-20 | $12.34 | $42.93 | 536,800 | — | — |
| 2005-10-19 | $12.53 | $43.59 | 633,400 | — | — |
| 2005-10-18 | $12.54 | $43.63 | 698,200 | — | — |
| 2005-10-17 | $12.95 | $45.07 | 531,400 | — | — |
| 2005-10-14 | $12.83 | $44.65 | 552,800 | — | — |
| 2005-10-13 | $12.76 | $44.41 | 799,000 | — | — |
| 2005-10-12 | $13.04 | $45.37 | 448,400 | — | — |
| 2005-10-11 | $13.25 | $46.12 | 592,800 | — | — |
| 2005-10-10 | $13.37 | $46.52 | 1,137,800 | — | — |
| 2005-10-07 | $13.45 | $46.79 | 408,800 | — | — |
| 2005-10-06 | $13.23 | $46.05 | 849,600 | — | — |
| 2005-10-05 | $13.43 | $46.72 | 1,361,600 | — | — |
| 2005-10-04 | $14.10 | $48.48 | 466,600 | — | — |
| 2005-10-03 | $14.23 | $48.92 | 690,800 | — | — |
| 2005-09-30 | $14.05 | $48.32 | 406,400 | — | — |
| 2005-09-29 | $14.18 | $48.75 | 332,200 | — | — |
| 2005-09-28 | $14.04 | $48.29 | 509,200 | — | — |
| 2005-09-27 | $14.12 | $48.56 | 469,600 | — | — |
| 2005-09-26 | $14.13 | $48.58 | 476,200 | — | — |
| 2005-09-23 | $14.10 | $48.49 | 405,800 | — | — |
| 2005-09-22 | $14.09 | $48.46 | 419,800 | — | — |
| 2005-09-21 | $14.31 | $49.20 | 518,000 | — | — |
| 2005-09-20 | $14.50 | $49.85 | 515,800 | — | — |
| 2005-09-19 | $14.45 | $49.68 | 359,800 | — | — |
| 2005-09-16 | $14.58 | $50.13 | 676,400 | — | — |
| 2005-09-15 | $14.47 | $49.77 | 695,600 | — | — |
| 2005-09-14 | $14.42 | $49.59 | 1,004,600 | — | — |
| 2005-09-13 | $14.65 | $50.37 | 204,000 | — | — |
| 2005-09-12 | $14.70 | $50.56 | 419,000 | — | — |
| 2005-09-09 | $14.77 | $50.80 | 285,200 | — | — |
| 2005-09-08 | $14.57 | $50.11 | 235,200 | — | — |
| 2005-09-07 | $14.60 | $50.21 | 338,000 | — | — |
| 2005-09-06 | $14.66 | $50.40 | 359,400 | — | — |
| 2005-09-02 | $14.63 | $50.30 | 179,600 | — | — |
| 2005-09-01 | $14.65 | $50.39 | 250,400 | — | — |
| 2005-08-31 | $14.52 | $49.92 | 345,800 | — | — |
| 2005-08-30 | $14.33 | $49.27 | 251,000 | — | — |
| 2005-08-29 | $14.34 | $49.30 | 245,200 | — | — |
| 2005-08-26 | $14.25 | $48.99 | 366,200 | — | — |
| 2005-08-25 | $14.39 | $49.47 | 273,600 | — | — |
| 2005-08-24 | $14.31 | $49.22 | 452,800 | — | — |
| 2005-08-23 | $14.28 | $49.11 | 403,600 | — | — |
| 2005-08-22 | $14.32 | $49.23 | 316,000 | — | — |
| 2005-08-19 | $14.16 | $48.70 | 233,200 | — | — |
| 2005-08-18 | $14.10 | $48.49 | 421,600 | — | — |
| 2005-08-17 | $14.06 | $48.36 | 295,000 | — | — |
| 2005-08-16 | $14.11 | $48.51 | 329,400 | — | — |
| 2005-08-15 | $14.35 | $49.34 | 361,400 | — | — |
| 2005-08-12 | $14.34 | $49.32 | 470,800 | — | — |
| 2005-08-11 | $14.41 | $49.54 | 385,800 | — | — |
| 2005-08-10 | $14.36 | $49.39 | 765,800 | — | — |
| 2005-08-09 | $14.28 | $49.10 | 1,134,400 | — | — |
| 2005-08-08 | $14.29 | $49.15 | 816,000 | — | — |
| 2005-08-05 | $14.70 | $50.56 | 450,200 | — | — |
| 2005-08-04 | $14.83 | $51.00 | 596,000 | — | — |
| 2005-08-03 | $15.03 | $51.68 | 727,200 | — | — |
| 2005-08-02 | $15.08 | $51.85 | 770,400 | — | — |
| 2005-08-01 | $15.04 | $51.71 | 533,800 | — | — |
| 2005-07-29 | $15.19 | $52.24 | 732,000 | — | — |
| 2005-07-28 | $14.97 | $51.47 | 354,600 | — | — |
| 2005-07-27 | $14.93 | $51.33 | 455,000 | — | — |
| 2005-07-26 | $14.89 | $51.19 | 559,400 | — | — |
| 2005-07-25 | $14.74 | $50.68 | 333,000 | — | — |
| 2005-07-22 | $14.70 | $50.56 | 351,400 | — | — |
| 2005-07-21 | $14.58 | $50.14 | 1,225,400 | — | — |
| 2005-07-20 | $14.91 | $51.28 | 578,200 | — | — |
| 2005-07-19 | $14.77 | $50.78 | 578,600 | — | — |
| 2005-07-18 | $14.54 | $49.99 | 306,200 | — | — |
| 2005-07-15 | $14.57 | $50.11 | 323,800 | — | — |
| 2005-07-14 | $14.61 | $50.25 | 416,800 | — | — |
| 2005-07-13 | $14.81 | $50.92 | 508,600 | — | — |
| 2005-07-12 | $14.70 | $50.56 | 517,800 | — | — |
| 2005-07-11 | $14.82 | $50.97 | 307,800 | — | — |
| 2005-07-08 | $14.69 | $50.51 | 224,400 | — | — |
| 2005-07-07 | $14.53 | $49.96 | 396,400 | — | — |
| 2005-07-06 | $14.48 | $49.78 | 859,800 | — | — |
| 2005-07-05 | $14.84 | $50.45 | 561,200 | — | — |
| 2005-07-01 | $14.73 | $50.08 | 966,000 | — | — |
| 2005-06-30 | $14.47 | $49.21 | 663,600 | — | — |
| 2005-06-29 | $14.43 | $49.05 | 260,800 | — | — |
| 2005-06-28 | $14.40 | $48.97 | 307,200 | — | — |
| 2005-06-27 | $14.21 | $48.31 | 486,400 | — | — |
| 2005-06-24 | $14.12 | $48.02 | 446,400 | — | — |
| 2005-06-23 | $14.34 | $48.75 | 295,000 | — | — |
| 2005-06-22 | $14.35 | $48.80 | 239,400 | — | — |
| 2005-06-21 | $14.29 | $48.60 | 376,800 | — | — |
| 2005-06-20 | $14.32 | $48.70 | 495,600 | — | — |
| 2005-06-17 | $14.42 | $49.04 | 721,400 | — | — |
| 2005-06-16 | $14.33 | $48.73 | 424,200 | — | — |
| 2005-06-15 | $14.25 | $48.44 | 345,800 | — | — |
| 2005-06-14 | $14.20 | $48.29 | 321,200 | — | — |
| 2005-06-13 | $14.18 | $48.20 | 535,200 | — | — |
| 2005-06-10 | $14.19 | $48.24 | 449,600 | — | — |
| 2005-06-09 | $14.19 | $48.26 | 326,200 | — | — |
| 2005-06-08 | $14.09 | $47.92 | 304,400 | — | — |
| 2005-06-07 | $14.16 | $48.15 | 490,400 | — | — |
| 2005-06-06 | $14.19 | $48.24 | 354,800 | — | — |
| 2005-06-03 | $14.12 | $48.02 | 407,400 | — | — |
| 2005-06-02 | $14.15 | $48.12 | 452,200 | — | — |
| 2005-06-01 | $14.08 | $47.88 | 345,000 | — | — |
| 2005-05-31 | $13.88 | $47.18 | 461,000 | — | — |
| 2005-05-27 | $13.77 | $46.83 | 546,400 | — | — |
| 2005-05-26 | $13.80 | $46.93 | 524,400 | — | — |
| 2005-05-25 | $13.77 | $46.83 | 470,000 | — | — |
| 2005-05-24 | $13.79 | $46.88 | 565,800 | — | — |
| 2005-05-23 | $13.90 | $47.27 | 240,200 | — | — |
| 2005-05-20 | $13.90 | $47.27 | 340,800 | — | — |
| 2005-05-19 | $14.07 | $47.83 | 383,400 | — | — |
| 2005-05-18 | $13.98 | $47.52 | 231,000 | — | — |
| 2005-05-17 | $13.94 | $47.39 | 400,400 | — | — |
| 2005-05-16 | $13.95 | $47.44 | 746,600 | — | — |
| 2005-05-13 | $13.66 | $46.44 | 650,800 | — | — |
| 2005-05-12 | $13.63 | $46.33 | 444,600 | — | — |
| 2005-05-11 | $13.85 | $47.10 | 487,800 | — | — |
| 2005-05-10 | $13.75 | $46.74 | 412,400 | — | — |
| 2005-05-09 | $13.84 | $47.05 | 401,200 | — | — |
| 2005-05-06 | $13.79 | $46.88 | 490,200 | — | — |
| 2005-05-05 | $13.73 | $46.67 | 491,600 | — | — |
| 2005-05-04 | $13.73 | $46.67 | 775,000 | — | — |
| 2005-05-03 | $13.63 | $46.33 | 538,200 | — | — |
| 2005-05-02 | $13.77 | $46.81 | 581,000 | — | — |
| 2005-04-29 | $13.80 | $46.93 | 972,400 | — | — |
| 2005-04-28 | $13.59 | $46.22 | 477,200 | — | — |
| 2005-04-27 | $13.63 | $46.35 | 431,000 | — | — |
| 2005-04-26 | $13.62 | $46.30 | 500,400 | — | — |
| 2005-04-25 | $13.69 | $46.56 | 314,200 | — | — |
| 2005-04-22 | $13.51 | $45.94 | 414,000 | — | — |
| 2005-04-21 | $13.46 | $45.77 | 467,600 | — | — |
| 2005-04-20 | $13.35 | $45.38 | 339,200 | — | — |
| 2005-04-19 | $13.42 | $45.64 | 443,800 | — | — |
| 2005-04-18 | $13.27 | $45.13 | 474,600 | — | — |
| 2005-04-15 | $13.16 | $44.75 | 472,600 | — | — |
| 2005-04-14 | $13.45 | $45.74 | 464,400 | — | — |
| 2005-04-13 | $13.50 | $45.91 | 441,200 | — | — |
| 2005-04-12 | $13.60 | $46.25 | 370,600 | — | — |
| 2005-04-11 | $13.38 | $45.50 | 258,200 | — | — |
| 2005-04-08 | $13.39 | $45.52 | 248,600 | — | — |
| 2005-04-07 | $13.52 | $45.98 | 507,000 | — | — |
| 2005-04-06 | $13.42 | $45.62 | 2,452,800 | — | — |
| 2005-04-05 | $13.63 | $45.79 | 569,800 | — | — |
| 2005-04-04 | $13.55 | $45.50 | 1,074,200 | — | — |
| 2005-04-01 | $13.57 | $45.57 | 535,200 | — | — |
| 2005-03-31 | $13.48 | $45.26 | 667,800 | — | — |
| 2005-03-30 | $13.36 | $44.88 | 752,600 | — | — |
| 2005-03-29 | $13.20 | $44.34 | 761,600 | — | — |
| 2005-03-28 | $13.43 | $45.11 | 455,200 | — | — |
| 2005-03-24 | $13.42 | $45.08 | 911,400 | — | — |
| 2005-03-23 | $13.48 | $45.28 | 550,200 | — | — |
| 2005-03-22 | $13.47 | $45.23 | 777,200 | — | — |
| 2005-03-21 | $13.64 | $45.82 | 782,600 | — | — |
| 2005-03-18 | $13.65 | $45.84 | 862,200 | — | — |
| 2005-03-17 | $13.61 | $45.70 | 451,000 | — | — |
| 2005-03-16 | $13.60 | $45.67 | 627,600 | — | — |
| 2005-03-15 | $13.64 | $45.80 | 732,000 | — | — |
| 2005-03-14 | $13.68 | $45.95 | 542,600 | — | — |
| 2005-03-11 | $13.47 | $45.23 | 628,800 | — | — |
| 2005-03-10 | $13.55 | $45.52 | 426,800 | — | — |
| 2005-03-09 | $13.48 | $45.28 | 930,000 | — | — |
| 2005-03-08 | $13.67 | $45.90 | 504,000 | — | — |
| 2005-03-07 | $13.70 | $46.00 | 539,600 | — | — |
| 2005-03-04 | $13.55 | $45.50 | 549,800 | — | — |
| 2005-03-03 | $13.34 | $44.81 | 848,000 | — | — |
| 2005-03-02 | $13.27 | $44.58 | 1,125,200 | — | — |
| 2005-03-01 | $13.05 | $43.84 | 475,000 | — | — |
| 2005-02-28 | $12.98 | $43.58 | 492,800 | — | — |
| 2005-02-25 | $13.03 | $43.77 | 705,400 | — | — |
| 2005-02-24 | $12.95 | $43.50 | 302,800 | — | — |
| 2005-02-23 | $12.92 | $43.38 | 499,800 | — | — |
| 2005-02-22 | $12.80 | $42.98 | 570,800 | — | — |
| 2005-02-18 | $13.12 | $44.07 | 498,000 | — | — |
| 2005-02-17 | $13.36 | $44.86 | 208,200 | — | — |
| 2005-02-16 | $13.42 | $45.08 | 414,800 | — | — |
| 2005-02-15 | $13.38 | $44.93 | 448,800 | — | — |
| 2005-02-14 | $13.37 | $44.91 | 317,400 | — | — |
| 2005-02-11 | $13.23 | $44.42 | 295,600 | — | — |
| 2005-02-10 | $13.26 | $44.53 | 369,400 | — | — |
| 2005-02-09 | $13.20 | $44.34 | 484,600 | — | — |
| 2005-02-08 | $13.22 | $44.41 | 351,400 | — | — |
| 2005-02-07 | $13.18 | $44.27 | 531,200 | — | — |
| 2005-02-04 | $13.19 | $44.31 | 627,400 | — | — |
| 2005-02-03 | $12.99 | $43.64 | 449,200 | — | — |
| 2005-02-02 | $12.99 | $43.62 | 605,200 | — | — |
| 2005-02-01 | $13.16 | $44.21 | 315,000 | — | — |
| 2005-01-31 | $13.08 | $43.92 | 464,800 | — | — |
| 2005-01-28 | $12.96 | $43.53 | 733,400 | — | — |
| 2005-01-27 | $13.01 | $43.69 | 396,400 | — | — |
| 2005-01-26 | $13.07 | $43.90 | 584,600 | — | — |
| 2005-01-25 | $12.93 | $43.42 | 589,600 | — | — |
| 2005-01-24 | $12.85 | $43.17 | 581,600 | — | — |
| 2005-01-21 | $12.88 | $43.25 | 541,000 | — | — |
| 2005-01-20 | $12.90 | $43.33 | 434,000 | — | — |
| 2005-01-19 | $12.83 | $43.08 | 276,200 | — | — |
| 2005-01-18 | $12.86 | $43.20 | 573,400 | — | — |
| 2005-01-14 | $12.93 | $43.42 | 286,800 | — | — |
| 2005-01-13 | $12.80 | $42.98 | 415,600 | — | — |
| 2005-01-12 | $12.70 | $42.64 | 366,800 | — | — |
| 2005-01-11 | $12.72 | $42.73 | 501,800 | — | — |
| 2005-01-10 | $12.77 | $42.88 | 542,400 | — | — |
| 2005-01-07 | $12.70 | $42.66 | 492,200 | — | — |
| 2005-01-06 | $12.75 | $42.81 | 714,600 | — | — |
| 2005-01-05 | $12.66 | $42.53 | 1,455,400 | — | — |
| 2005-01-04 | $13.00 | $43.11 | 889,800 | — | — |
| 2005-01-03 | $13.03 | $43.19 | 906,400 | — | — |