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
- 1983-04-25 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 | $16.22 | $78.94 | 27,468 | — | — |
| 2005-12-29 | $16.42 | $79.92 | 44,266 | — | — |
| 2005-12-28 | $16.45 | $80.05 | 12,712 | — | — |
| 2005-12-27 | $16.40 | $79.84 | 14,755 | — | — |
| 2005-12-23 | $16.65 | $81.04 | 19,976 | — | — |
| 2005-12-22 | $16.64 | $81.00 | 22,133 | — | — |
| 2005-12-21 | $16.56 | $80.61 | 23,722 | — | — |
| 2005-12-20 | $16.84 | $80.52 | 23,382 | — | — |
| 2005-12-19 | $16.66 | $79.68 | 15,323 | — | — |
| 2005-12-16 | $16.90 | $80.82 | 52,438 | — | — |
| 2005-12-15 | $16.90 | $80.82 | 19,068 | — | — |
| 2005-12-14 | $16.97 | $81.16 | 12,145 | — | — |
| 2005-12-13 | $16.99 | $81.24 | 24,063 | — | — |
| 2005-12-12 | $16.77 | $80.23 | 23,382 | — | — |
| 2005-12-09 | $16.77 | $80.19 | 26,219 | — | — |
| 2005-12-08 | $16.73 | $80.02 | 37,456 | — | — |
| 2005-12-07 | $16.77 | $80.19 | 19,636 | — | — |
| 2005-12-06 | $16.84 | $80.52 | 18,274 | — | — |
| 2005-12-05 | $16.87 | $80.69 | 28,149 | — | — |
| 2005-12-02 | $16.91 | $80.86 | 17,139 | — | — |
| 2005-12-01 | $16.85 | $80.57 | 14,755 | — | — |
| 2005-11-30 | $16.83 | $80.48 | 19,409 | — | — |
| 2005-11-29 | $16.92 | $80.90 | 13,620 | — | — |
| 2005-11-28 | $16.84 | $80.52 | 18,047 | — | — |
| 2005-11-25 | $17.05 | $81.54 | 4,994 | — | — |
| 2005-11-23 | $17.07 | $81.66 | 25,879 | — | — |
| 2005-11-22 | $17.04 | $81.49 | 20,771 | — | — |
| 2005-11-21 | $16.91 | $80.86 | 20,203 | — | — |
| 2005-11-18 | $16.94 | $81.03 | 23,722 | — | — |
| 2005-11-17 | $16.91 | $80.86 | 43,017 | — | — |
| 2005-11-16 | $16.74 | $80.06 | 47,331 | — | — |
| 2005-11-15 | $16.80 | $80.36 | 33,937 | — | — |
| 2005-11-14 | $16.82 | $80.44 | 24,063 | — | — |
| 2005-11-11 | $17.24 | $82.46 | 23,041 | — | — |
| 2005-11-10 | $17.16 | $82.08 | 41,996 | — | — |
| 2005-11-09 | $17.09 | $81.75 | 19,636 | — | — |
| 2005-11-08 | $16.96 | $81.11 | 54,141 | — | — |
| 2005-11-07 | $16.85 | $80.57 | 46,990 | — | — |
| 2005-11-04 | $16.72 | $79.98 | 85,354 | — | — |
| 2005-11-03 | $16.67 | $79.72 | 41,201 | — | — |
| 2005-11-02 | $16.73 | $80.02 | 55,276 | — | — |
| 2005-11-01 | $16.69 | $79.81 | 40,180 | — | — |
| 2005-10-31 | $16.52 | $79.01 | 52,779 | — | — |
| 2005-10-28 | $16.52 | $79.01 | 146,532 | — | — |
| 2005-10-27 | $16.65 | $79.64 | 38,818 | — | — |
| 2005-10-26 | $16.92 | $80.90 | 11,804 | — | — |
| 2005-10-25 | $16.96 | $81.11 | 37,229 | — | — |
| 2005-10-24 | $17.05 | $81.54 | 121,448 | — | — |
| 2005-10-21 | $16.98 | $81.20 | 12,145 | — | — |
| 2005-10-20 | $16.92 | $80.95 | 9,534 | — | — |
| 2005-10-19 | $17.09 | $81.75 | 33,029 | — | — |
| 2005-10-18 | $16.75 | $80.10 | 19,068 | — | — |
| 2005-10-17 | $16.85 | $80.57 | 11,350 | — | — |
| 2005-10-14 | $16.96 | $81.11 | 14,642 | — | — |
| 2005-10-13 | $16.73 | $80.02 | 12,258 | — | — |
| 2005-10-12 | $16.67 | $79.72 | 21,338 | — | — |
| 2005-10-11 | $16.89 | $80.78 | 9,194 | — | — |
| 2005-10-10 | $16.96 | $81.11 | 22,474 | — | — |
| 2005-10-07 | $17.22 | $82.34 | 7,037 | — | — |
| 2005-10-06 | $17.13 | $81.91 | 18,728 | — | — |
| 2005-10-05 | $17.40 | $83.22 | 24,517 | — | — |
| 2005-10-04 | $17.58 | $84.06 | 22,587 | — | — |
| 2005-10-03 | $17.58 | $84.06 | 15,550 | — | — |
| 2005-09-30 | $17.54 | $83.90 | 13,507 | — | — |
| 2005-09-29 | $17.52 | $83.81 | 6,243 | — | — |
| 2005-09-28 | $17.22 | $82.38 | 19,409 | — | — |
| 2005-09-27 | $17.27 | $82.59 | 13,507 | — | — |
| 2005-09-26 | $17.14 | $81.96 | 8,059 | — | — |
| 2005-09-23 | $17.14 | $81.96 | 12,826 | — | — |
| 2005-09-22 | $17.07 | $81.66 | 13,280 | — | — |
| 2005-09-21 | $16.96 | $81.11 | 12,485 | — | — |
| 2005-09-20 | $17.41 | $83.26 | 28,489 | — | — |
| 2005-09-19 | $17.92 | $84.32 | 18,955 | — | — |
| 2005-09-16 | $18.11 | $85.23 | 56,978 | — | — |
| 2005-09-15 | $18.02 | $84.77 | 18,841 | — | — |
| 2005-09-14 | $17.89 | $84.19 | 13,734 | — | — |
| 2005-09-13 | $17.91 | $84.28 | 14,301 | — | — |
| 2005-09-12 | $17.95 | $84.44 | 38,364 | — | — |
| 2005-09-09 | $18.31 | $86.14 | 14,869 | — | — |
| 2005-09-08 | $18.26 | $85.89 | 12,258 | — | — |
| 2005-09-07 | $18.45 | $86.80 | 12,939 | — | — |
| 2005-09-06 | $18.59 | $87.47 | 42,904 | — | — |
| 2005-09-02 | $18.12 | $85.27 | 6,356 | — | — |
| 2005-09-01 | $18.15 | $85.39 | 14,528 | — | — |
| 2005-08-31 | $17.94 | $84.40 | 35,299 | — | — |
| 2005-08-30 | $17.63 | $82.95 | 19,295 | — | — |
| 2005-08-29 | $17.80 | $83.74 | 15,777 | — | — |
| 2005-08-26 | $17.62 | $82.91 | 13,734 | — | — |
| 2005-08-25 | $17.80 | $83.74 | 29,397 | — | — |
| 2005-08-24 | $17.54 | $82.53 | 40,293 | — | — |
| 2005-08-23 | $17.56 | $82.62 | 25,765 | — | — |
| 2005-08-22 | $17.66 | $83.11 | 24,630 | — | — |
| 2005-08-19 | $17.44 | $82.04 | 32,348 | — | — |
| 2005-08-18 | $17.45 | $82.12 | 33,937 | — | — |
| 2005-08-17 | $17.69 | $83.24 | 13,734 | — | — |
| 2005-08-16 | $17.61 | $82.87 | 27,922 | — | — |
| 2005-08-15 | $17.75 | $83.53 | 30,759 | — | — |
| 2005-08-12 | $17.56 | $82.62 | 34,391 | — | — |
| 2005-08-11 | $17.58 | $82.70 | 26,106 | — | — |
| 2005-08-10 | $17.80 | $83.74 | 41,655 | — | — |
| 2005-08-09 | $17.67 | $83.16 | 31,440 | — | — |
| 2005-08-08 | $17.66 | $83.11 | 42,563 | — | — |
| 2005-08-05 | $17.89 | $84.15 | 26,446 | — | — |
| 2005-08-04 | $18.77 | $88.34 | 26,560 | — | — |
| 2005-08-03 | $18.63 | $87.63 | 57,546 | — | — |
| 2005-08-02 | $18.71 | $88.05 | 30,873 | — | — |
| 2005-08-01 | $18.77 | $88.34 | 20,090 | — | — |
| 2005-07-29 | $19.01 | $89.46 | 21,111 | — | — |
| 2005-07-28 | $19.12 | $89.95 | 27,241 | — | — |
| 2005-07-27 | $18.99 | $89.33 | 26,333 | — | — |
| 2005-07-26 | $19.29 | $90.78 | 9,988 | — | — |
| 2005-07-25 | $19.06 | $89.66 | 19,749 | — | — |
| 2005-07-22 | $19.03 | $89.54 | 28,262 | — | — |
| 2005-07-21 | $18.94 | $89.13 | 75,820 | — | — |
| 2005-07-20 | $19.51 | $91.78 | 36,661 | — | — |
| 2005-07-19 | $19.16 | $90.16 | 22,360 | — | — |
| 2005-07-18 | $19.19 | $90.29 | 28,830 | — | — |
| 2005-07-15 | $19.17 | $90.20 | 20,884 | — | — |
| 2005-07-14 | $19.17 | $90.20 | 36,207 | — | — |
| 2005-07-13 | $19.36 | $91.07 | 20,203 | — | — |
| 2005-07-12 | $19.60 | $92.23 | 47,898 | — | — |
| 2005-07-11 | $19.49 | $91.70 | 41,996 | — | — |
| 2005-07-08 | $19.29 | $90.78 | 41,882 | — | — |
| 2005-07-07 | $18.77 | $88.30 | 34,505 | — | — |
| 2005-07-06 | $18.81 | $88.50 | 73,096 | — | — |
| 2005-07-05 | $18.72 | $88.09 | 43,245 | — | — |
| 2005-07-01 | $18.41 | $86.64 | 22,020 | — | — |
| 2005-06-30 | $18.25 | $85.85 | 44,493 | — | — |
| 2005-06-29 | $18.27 | $85.97 | 42,450 | — | — |
| 2005-06-28 | $18.15 | $85.39 | 51,076 | — | — |
| 2005-06-27 | $18.02 | $84.77 | 542,997 | — | — |
| 2005-06-24 | $17.75 | $83.53 | 321,439 | — | — |
| 2005-06-23 | $18.05 | $84.94 | 173,886 | — | — |
| 2005-06-22 | $18.39 | $85.15 | 43,926 | — | — |
| 2005-06-21 | $18.41 | $85.27 | 64,924 | — | — |
| 2005-06-20 | $18.67 | $86.45 | 20,430 | — | — |
| 2005-06-17 | $18.69 | $86.53 | 17,025 | — | — |
| 2005-06-16 | $18.41 | $85.27 | 12,372 | — | — |
| 2005-06-15 | $18.28 | $84.66 | 31,554 | — | — |
| 2005-06-14 | $18.36 | $85.02 | 33,824 | — | — |
| 2005-06-13 | $18.03 | $83.51 | 48,012 | — | — |
| 2005-06-10 | $17.47 | $80.90 | 14,982 | — | — |
| 2005-06-09 | $17.53 | $81.19 | 12,372 | — | — |
| 2005-06-08 | $17.53 | $81.19 | 8,626 | — | — |
| 2005-06-07 | $17.44 | $80.74 | 36,548 | — | — |
| 2005-06-06 | $17.53 | $81.19 | 30,192 | — | — |
| 2005-06-03 | $17.44 | $80.74 | 33,143 | — | — |
| 2005-06-02 | $17.24 | $79.84 | 85,921 | — | — |
| 2005-06-01 | $16.62 | $76.95 | 20,544 | — | — |
| 2005-05-31 | $16.78 | $77.72 | 237,447 | — | — |
| 2005-05-27 | $17.08 | $79.11 | 21,906 | — | — |
| 2005-05-26 | $17.27 | $79.96 | 7,264 | — | — |
| 2005-05-25 | $17.28 | $80.01 | 22,814 | — | — |
| 2005-05-24 | $17.29 | $80.09 | 22,814 | — | — |
| 2005-05-23 | $17.23 | $79.80 | 25,765 | — | — |
| 2005-05-20 | $17.34 | $80.29 | 18,955 | — | — |
| 2005-05-19 | $17.40 | $80.58 | 26,673 | — | — |
| 2005-05-18 | $17.35 | $80.33 | 20,998 | — | — |
| 2005-05-17 | $17.31 | $80.17 | 9,421 | — | — |
| 2005-05-16 | $17.25 | $79.88 | 9,080 | — | — |
| 2005-05-13 | $17.23 | $79.80 | 19,749 | — | — |
| 2005-05-12 | $17.14 | $79.35 | 18,614 | — | — |
| 2005-05-11 | $16.98 | $78.62 | 18,614 | — | — |
| 2005-05-10 | $17.40 | $80.58 | 36,888 | — | — |
| 2005-05-09 | $17.34 | $80.29 | 10,442 | — | — |
| 2005-05-06 | $17.32 | $80.21 | 18,841 | — | — |
| 2005-05-05 | $17.27 | $79.96 | 14,074 | — | — |
| 2005-05-04 | $17.13 | $79.31 | 7,151 | — | — |
| 2005-05-03 | $17.14 | $79.35 | 16,571 | — | — |
| 2005-05-02 | $17.09 | $79.15 | 18,274 | — | — |
| 2005-04-29 | $17.07 | $79.07 | 4,767 | — | — |
| 2005-04-28 | $17.14 | $79.39 | 10,669 | — | — |
| 2005-04-27 | $17.11 | $79.23 | 10,556 | — | — |
| 2005-04-26 | $16.82 | $77.88 | 18,614 | — | — |
| 2005-04-25 | $16.78 | $77.72 | 74,004 | — | — |
| 2005-04-22 | $16.73 | $77.48 | 38,477 | — | — |
| 2005-04-21 | $16.85 | $78.01 | 7,151 | — | — |
| 2005-04-20 | $16.86 | $78.09 | 6,697 | — | — |
| 2005-04-19 | $16.81 | $77.84 | 12,599 | — | — |
| 2005-04-18 | $16.82 | $77.88 | 3,405 | — | — |
| 2005-04-15 | $16.78 | $77.72 | 6,356 | — | — |
| 2005-04-14 | $16.77 | $77.68 | 39,612 | — | — |
| 2005-04-13 | $16.84 | $77.97 | 7,491 | — | — |
| 2005-04-12 | $16.81 | $77.84 | 16,571 | — | — |
| 2005-04-11 | $16.84 | $77.97 | 5,335 | — | — |
| 2005-04-08 | $16.77 | $77.68 | 11,123 | — | — |
| 2005-04-07 | $16.98 | $78.62 | 8,853 | — | — |
| 2005-04-06 | $17.15 | $79.43 | 17,366 | — | — |
| 2005-04-05 | $16.61 | $76.90 | 18,501 | — | — |
| 2005-04-04 | $16.70 | $77.31 | 20,657 | — | — |
| 2005-04-01 | $16.49 | $76.37 | 6,470 | — | — |
| 2005-03-31 | $16.44 | $76.13 | 49,714 | — | — |
| 2005-03-30 | $16.44 | $76.13 | 37,456 | — | — |
| 2005-03-29 | $16.39 | $75.88 | 18,387 | — | — |
| 2005-03-28 | $16.43 | $76.09 | 12,031 | — | — |
| 2005-03-24 | $16.66 | $77.15 | 21,338 | — | — |
| 2005-03-23 | $16.48 | $76.29 | 32,462 | — | — |
| 2005-03-22 | $16.70 | $77.31 | 14,642 | — | — |
| 2005-03-21 | $16.78 | $77.72 | 8,172 | — | — |
| 2005-03-18 | $16.83 | $77.92 | 14,188 | — | — |
| 2005-03-17 | $16.87 | $78.13 | 10,215 | — | — |
| 2005-03-16 | $16.92 | $78.33 | 162,195 | — | — |
| 2005-03-15 | $17.22 | $78.41 | 22,020 | — | — |
| 2005-03-14 | $17.09 | $77.81 | 14,528 | — | — |
| 2005-03-11 | $17.14 | $78.01 | 32,689 | — | — |
| 2005-03-10 | $17.09 | $77.81 | 16,571 | — | — |
| 2005-03-09 | $17.19 | $78.25 | 18,387 | — | — |
| 2005-03-08 | $17.40 | $79.22 | 12,939 | — | — |
| 2005-03-07 | $17.31 | $78.82 | 14,074 | — | — |
| 2005-03-04 | $17.16 | $78.13 | 4,654 | — | — |
| 2005-03-03 | $17.08 | $77.77 | 23,268 | — | — |
| 2005-03-02 | $16.86 | $76.77 | 11,577 | — | — |
| 2005-03-01 | $17.00 | $77.41 | 13,166 | — | — |
| 2005-02-28 | $16.85 | $76.69 | 47,898 | — | — |
| 2005-02-25 | $16.92 | $77.01 | 7,832 | — | — |
| 2005-02-24 | $16.85 | $76.73 | 35,867 | — | — |
| 2005-02-23 | $16.96 | $77.21 | 40,066 | — | — |
| 2005-02-22 | $16.67 | $75.89 | 37,910 | — | — |
| 2005-02-18 | $17.17 | $78.17 | 31,100 | — | — |
| 2005-02-17 | $17.17 | $78.17 | 12,031 | — | — |
| 2005-02-16 | $17.18 | $78.21 | 33,370 | — | — |
| 2005-02-15 | $17.17 | $78.17 | 18,841 | — | — |
| 2005-02-14 | $17.23 | $78.45 | 29,511 | — | — |
| 2005-02-11 | $17.11 | $77.89 | 6,470 | — | — |
| 2005-02-10 | $17.05 | $77.61 | 7,491 | — | — |
| 2005-02-09 | $16.93 | $77.09 | 44,380 | — | — |
| 2005-02-08 | $17.05 | $77.61 | 55,503 | — | — |
| 2005-02-07 | $16.78 | $76.41 | 60,383 | — | — |
| 2005-02-04 | $16.80 | $76.49 | 113,049 | — | — |
| 2005-02-03 | $16.74 | $76.21 | 135,295 | — | — |
| 2005-02-02 | $16.81 | $76.53 | 27,127 | — | — |
| 2005-02-01 | $16.86 | $76.77 | 67,307 | — | — |
| 2005-01-31 | $16.87 | $76.81 | 46,423 | — | — |
| 2005-01-28 | $16.91 | $76.97 | 14,415 | — | — |
| 2005-01-27 | $16.75 | $76.25 | 24,630 | — | — |
| 2005-01-26 | $16.76 | $76.29 | 60,156 | — | — |
| 2005-01-25 | $16.96 | $77.21 | 17,593 | — | — |
| 2005-01-24 | $16.92 | $77.01 | 7,264 | — | — |
| 2005-01-21 | $16.96 | $77.21 | 12,599 | — | — |
| 2005-01-20 | $17.07 | $77.69 | 9,307 | — | — |
| 2005-01-19 | $17.09 | $77.81 | 21,565 | — | — |
| 2005-01-18 | $17.23 | $78.45 | 13,847 | — | — |
| 2005-01-14 | $16.80 | $76.49 | 20,090 | — | — |
| 2005-01-13 | $17.04 | $77.57 | 5,562 | — | — |
| 2005-01-12 | $17.12 | $77.93 | 16,685 | — | — |
| 2005-01-11 | $17.25 | $78.53 | 10,783 | — | — |
| 2005-01-10 | $17.27 | $78.61 | 19,976 | — | — |
| 2005-01-07 | $17.34 | $78.94 | 83,878 | — | — |
| 2005-01-06 | $17.36 | $79.02 | 18,955 | — | — |
| 2005-01-05 | $17.40 | $79.22 | 77,068 | — | — |
| 2005-01-04 | $17.84 | $81.22 | 28,830 | — | — |
| 2005-01-03 | $17.96 | $81.78 | 32,575 | — | — |