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 | $21.01 | $34.61 | 528,625 | — | — |
| 2005-12-29 | $21.14 | $34.82 | 592,750 | — | — |
| 2005-12-28 | $21.10 | $34.76 | 343,125 | — | — |
| 2005-12-27 | $20.95 | $34.52 | 740,125 | — | — |
| 2005-12-23 | $21.16 | $34.86 | 607,500 | — | — |
| 2005-12-22 | $21.08 | $34.73 | 783,375 | — | — |
| 2005-12-21 | $21.01 | $34.61 | 814,125 | — | — |
| 2005-12-20 | $21.02 | $34.62 | 1,053,375 | — | — |
| 2005-12-19 | $21.01 | $34.61 | 714,125 | — | — |
| 2005-12-16 | $21.24 | $34.99 | 860,125 | — | — |
| 2005-12-15 | $22.04 | $34.99 | 1,452,000 | — | — |
| 2005-12-14 | $22.03 | $34.98 | 1,469,750 | — | — |
| 2005-12-13 | $22.13 | $35.13 | 1,626,625 | — | — |
| 2005-12-12 | $22.44 | $35.63 | 1,108,500 | — | — |
| 2005-12-09 | $22.29 | $35.39 | 1,395,250 | — | — |
| 2005-12-08 | $21.93 | $34.81 | 1,497,500 | — | — |
| 2005-12-07 | $21.51 | $34.15 | 697,500 | — | — |
| 2005-12-06 | $21.52 | $34.17 | 681,625 | — | — |
| 2005-12-05 | $21.57 | $34.24 | 718,250 | — | — |
| 2005-12-02 | $21.54 | $34.19 | 389,500 | — | — |
| 2005-12-01 | $21.54 | $34.21 | 591,125 | — | — |
| 2005-11-30 | $21.29 | $33.80 | 587,375 | — | — |
| 2005-11-29 | $21.50 | $33.93 | 999,125 | — | — |
| 2005-11-28 | $21.33 | $33.65 | 866,750 | — | — |
| 2005-11-25 | $21.32 | $33.64 | 547,875 | — | — |
| 2005-11-23 | $21.40 | $33.76 | 807,125 | — | — |
| 2005-11-22 | $21.42 | $33.79 | 549,500 | — | — |
| 2005-11-21 | $21.35 | $33.69 | 486,125 | — | — |
| 2005-11-18 | $21.36 | $33.70 | 694,750 | — | — |
| 2005-11-17 | $21.33 | $33.65 | 657,000 | — | — |
| 2005-11-16 | $21.00 | $33.13 | 342,375 | — | — |
| 2005-11-15 | $21.07 | $33.24 | 730,750 | — | — |
| 2005-11-14 | $21.30 | $33.61 | 526,250 | — | — |
| 2005-11-11 | $21.18 | $33.41 | 642,500 | — | — |
| 2005-11-10 | $21.17 | $33.40 | 902,500 | — | — |
| 2005-11-09 | $20.84 | $32.88 | 925,375 | — | — |
| 2005-11-08 | $20.83 | $32.87 | 853,375 | — | — |
| 2005-11-07 | $20.99 | $33.12 | 617,500 | — | — |
| 2005-11-04 | $21.09 | $33.27 | 390,625 | — | — |
| 2005-11-03 | $21.04 | $33.19 | 612,125 | — | — |
| 2005-11-02 | $21.05 | $33.21 | 603,250 | — | — |
| 2005-11-01 | $20.74 | $32.71 | 537,750 | — | — |
| 2005-10-31 | $20.73 | $32.70 | 707,000 | — | — |
| 2005-10-28 | $20.30 | $32.02 | 901,375 | — | — |
| 2005-10-27 | $19.88 | $31.36 | 733,375 | — | — |
| 2005-10-26 | $20.31 | $32.05 | 663,750 | — | — |
| 2005-10-25 | $20.26 | $31.97 | 394,625 | — | — |
| 2005-10-24 | $20.59 | $32.49 | 409,500 | — | — |
| 2005-10-21 | $20.17 | $31.82 | 589,250 | — | — |
| 2005-10-20 | $20.06 | $31.64 | 360,500 | — | — |
| 2005-10-19 | $20.35 | $32.11 | 622,000 | — | — |
| 2005-10-18 | $20.16 | $31.81 | 418,625 | — | — |
| 2005-10-17 | $20.31 | $32.05 | 328,875 | — | — |
| 2005-10-14 | $20.30 | $32.03 | 400,250 | — | — |
| 2005-10-13 | $20.16 | $31.81 | 514,375 | — | — |
| 2005-10-12 | $20.20 | $31.87 | 475,625 | — | — |
| 2005-10-11 | $20.49 | $32.32 | 490,500 | — | — |
| 2005-10-10 | $20.57 | $32.45 | 575,000 | — | — |
| 2005-10-07 | $20.80 | $32.82 | 742,750 | — | — |
| 2005-10-06 | $20.63 | $32.55 | 516,500 | — | — |
| 2005-10-05 | $20.72 | $32.69 | 643,750 | — | — |
| 2005-10-04 | $20.87 | $32.93 | 543,875 | — | — |
| 2005-10-03 | $20.95 | $33.05 | 912,625 | — | — |
| 2005-09-30 | $21.34 | $33.66 | 510,875 | — | — |
| 2005-09-29 | $21.13 | $33.33 | 342,250 | — | — |
| 2005-09-28 | $20.70 | $32.66 | 446,125 | — | — |
| 2005-09-27 | $20.72 | $32.69 | 475,125 | — | — |
| 2005-09-26 | $20.73 | $32.70 | 453,875 | — | — |
| 2005-09-23 | $20.66 | $32.60 | 278,500 | — | — |
| 2005-09-22 | $20.46 | $32.28 | 536,750 | — | — |
| 2005-09-21 | $20.38 | $32.16 | 645,375 | — | — |
| 2005-09-20 | $20.98 | $33.11 | 575,500 | — | — |
| 2005-09-19 | $21.03 | $33.18 | 590,000 | — | — |
| 2005-09-16 | $21.18 | $33.42 | 1,120,500 | — | — |
| 2005-09-15 | $20.64 | $32.56 | 528,375 | — | — |
| 2005-09-14 | $20.63 | $32.55 | 342,625 | — | — |
| 2005-09-13 | $20.78 | $32.78 | 465,125 | — | — |
| 2005-09-12 | $20.94 | $33.03 | 571,875 | — | — |
| 2005-09-09 | $20.83 | $32.87 | 884,125 | — | — |
| 2005-09-08 | $20.53 | $32.39 | 759,375 | — | — |
| 2005-09-07 | $20.49 | $32.32 | 573,750 | — | — |
| 2005-09-06 | $20.18 | $31.84 | 771,875 | — | — |
| 2005-09-02 | $20.04 | $31.62 | 439,375 | — | — |
| 2005-09-01 | $20.15 | $31.79 | 558,375 | — | — |
| 2005-08-31 | $20.14 | $31.77 | 1,127,875 | — | — |
| 2005-08-30 | $20.14 | $31.55 | 648,125 | — | — |
| 2005-08-29 | $20.19 | $31.64 | 428,125 | — | — |
| 2005-08-26 | $20.10 | $31.50 | 267,375 | — | — |
| 2005-08-25 | $20.19 | $31.64 | 286,875 | — | — |
| 2005-08-24 | $20.09 | $31.48 | 311,125 | — | — |
| 2005-08-23 | $20.16 | $31.59 | 411,375 | — | — |
| 2005-08-22 | $20.36 | $31.90 | 266,750 | — | — |
| 2005-08-19 | $20.23 | $31.70 | 390,250 | — | — |
| 2005-08-18 | $20.02 | $31.36 | 386,000 | — | — |
| 2005-08-17 | $20.22 | $31.68 | 736,875 | — | — |
| 2005-08-16 | $20.21 | $31.67 | 485,125 | — | — |
| 2005-08-15 | $20.42 | $32.00 | 402,000 | — | — |
| 2005-08-12 | $20.42 | $31.99 | 537,750 | — | — |
| 2005-08-11 | $20.39 | $31.95 | 428,625 | — | — |
| 2005-08-10 | $20.24 | $31.72 | 449,250 | — | — |
| 2005-08-09 | $20.26 | $31.75 | 493,250 | — | — |
| 2005-08-08 | $20.23 | $31.70 | 354,250 | — | — |
| 2005-08-05 | $20.18 | $31.63 | 369,875 | — | — |
| 2005-08-04 | $20.48 | $32.09 | 344,125 | — | — |
| 2005-08-03 | $20.79 | $32.58 | 410,375 | — | — |
| 2005-08-02 | $20.80 | $32.59 | 454,625 | — | — |
| 2005-08-01 | $20.69 | $32.42 | 524,000 | — | — |
| 2005-07-29 | $21.01 | $32.92 | 503,375 | — | — |
| 2005-07-28 | $20.87 | $32.71 | 350,875 | — | — |
| 2005-07-27 | $20.76 | $32.53 | 395,625 | — | — |
| 2005-07-26 | $20.66 | $32.37 | 508,125 | — | — |
| 2005-07-25 | $20.54 | $32.18 | 489,500 | — | — |
| 2005-07-22 | $20.63 | $32.33 | 397,500 | — | — |
| 2005-07-21 | $20.55 | $32.20 | 400,125 | — | — |
| 2005-07-20 | $20.73 | $32.48 | 275,250 | — | — |
| 2005-07-19 | $20.64 | $32.34 | 320,375 | — | — |
| 2005-07-18 | $20.60 | $32.28 | 345,000 | — | — |
| 2005-07-15 | $20.76 | $32.53 | 335,125 | — | — |
| 2005-07-14 | $20.68 | $32.41 | 421,000 | — | — |
| 2005-07-13 | $20.56 | $32.22 | 332,875 | — | — |
| 2005-07-12 | $20.69 | $32.42 | 359,125 | — | — |
| 2005-07-11 | $20.74 | $32.51 | 357,625 | — | — |
| 2005-07-08 | $20.54 | $32.18 | 398,375 | — | — |
| 2005-07-07 | $20.40 | $31.97 | 728,250 | — | — |
| 2005-07-06 | $20.45 | $32.04 | 395,000 | — | — |
| 2005-07-05 | $20.62 | $32.31 | 398,875 | — | — |
| 2005-07-01 | $20.42 | $32.00 | 511,750 | — | — |
| 2005-06-30 | $20.23 | $31.70 | 458,375 | — | — |
| 2005-06-29 | $20.34 | $31.88 | 309,125 | — | — |
| 2005-06-28 | $20.18 | $31.63 | 846,375 | — | — |
| 2005-06-27 | $20.16 | $31.59 | 368,500 | — | — |
| 2005-06-24 | $20.00 | $31.34 | 590,000 | — | — |
| 2005-06-23 | $20.11 | $31.52 | 409,375 | — | — |
| 2005-06-22 | $20.36 | $31.90 | 472,375 | — | — |
| 2005-06-21 | $20.39 | $31.95 | 323,250 | — | — |
| 2005-06-20 | $20.36 | $31.90 | 443,625 | — | — |
| 2005-06-17 | $20.29 | $31.79 | 737,875 | — | — |
| 2005-06-16 | $20.18 | $31.62 | 349,750 | — | — |
| 2005-06-15 | $20.00 | $31.34 | 351,375 | — | — |
| 2005-06-14 | $19.93 | $31.23 | 358,625 | — | — |
| 2005-06-13 | $19.89 | $31.16 | 488,500 | — | — |
| 2005-06-10 | $19.92 | $31.21 | 236,000 | — | — |
| 2005-06-09 | $19.99 | $31.33 | 325,375 | — | — |
| 2005-06-08 | $19.90 | $31.19 | 235,625 | — | — |
| 2005-06-07 | $19.92 | $31.21 | 583,125 | — | — |
| 2005-06-06 | $20.00 | $31.34 | 393,250 | — | — |
| 2005-06-03 | $19.85 | $31.10 | 357,250 | — | — |
| 2005-06-02 | $20.00 | $31.34 | 484,125 | — | — |
| 2005-06-01 | $20.00 | $31.34 | 448,500 | — | — |
| 2005-05-31 | $19.89 | $30.95 | 316,500 | — | — |
| 2005-05-27 | $19.93 | $31.01 | 308,625 | — | — |
| 2005-05-26 | $20.00 | $31.13 | 449,000 | — | — |
| 2005-05-25 | $19.72 | $30.69 | 371,125 | — | — |
| 2005-05-24 | $19.95 | $31.05 | 249,125 | — | — |
| 2005-05-23 | $20.00 | $31.13 | 464,750 | — | — |
| 2005-05-20 | $19.94 | $31.03 | 424,375 | — | — |
| 2005-05-19 | $19.89 | $30.95 | 268,500 | — | — |
| 2005-05-18 | $19.83 | $30.86 | 417,375 | — | — |
| 2005-05-17 | $19.69 | $30.64 | 399,375 | — | — |
| 2005-05-16 | $19.54 | $30.40 | 468,750 | — | — |
| 2005-05-13 | $19.11 | $29.74 | 265,625 | — | — |
| 2005-05-12 | $19.34 | $30.10 | 460,625 | — | — |
| 2005-05-11 | $19.40 | $30.19 | 958,000 | — | — |
| 2005-05-10 | $19.36 | $30.13 | 453,625 | — | — |
| 2005-05-09 | $19.46 | $30.28 | 276,875 | — | — |
| 2005-05-06 | $19.42 | $30.22 | 301,125 | — | — |
| 2005-05-05 | $19.39 | $30.18 | 597,750 | — | — |
| 2005-05-04 | $19.42 | $30.22 | 749,875 | — | — |
| 2005-05-03 | $19.08 | $29.69 | 1,117,875 | — | — |
| 2005-05-02 | $19.19 | $29.87 | 871,000 | — | — |
| 2005-04-29 | $18.88 | $29.38 | 770,500 | — | — |
| 2005-04-28 | $18.72 | $29.13 | 1,341,875 | — | — |
| 2005-04-27 | $18.14 | $28.22 | 521,125 | — | — |
| 2005-04-26 | $17.92 | $27.89 | 533,000 | — | — |
| 2005-04-25 | $18.16 | $28.26 | 456,250 | — | — |
| 2005-04-22 | $18.06 | $28.11 | 426,375 | — | — |
| 2005-04-21 | $18.25 | $28.40 | 627,500 | — | — |
| 2005-04-20 | $17.85 | $27.78 | 774,375 | — | — |
| 2005-04-19 | $18.14 | $28.24 | 571,625 | — | — |
| 2005-04-18 | $18.21 | $28.34 | 437,375 | — | — |
| 2005-04-15 | $18.18 | $28.29 | 647,875 | — | — |
| 2005-04-14 | $18.33 | $28.52 | 466,000 | — | — |
| 2005-04-13 | $18.42 | $28.67 | 377,000 | — | — |
| 2005-04-12 | $18.69 | $29.08 | 577,375 | — | — |
| 2005-04-11 | $18.41 | $28.65 | 534,375 | — | — |
| 2005-04-08 | $18.38 | $28.61 | 461,000 | — | — |
| 2005-04-07 | $18.54 | $28.86 | 466,125 | — | — |
| 2005-04-06 | $18.37 | $28.59 | 355,875 | — | — |
| 2005-04-05 | $18.49 | $28.77 | 735,125 | — | — |
| 2005-04-04 | $18.34 | $28.54 | 602,500 | — | — |
| 2005-04-01 | $18.29 | $28.46 | 1,083,875 | — | — |
| 2005-03-31 | $18.63 | $29.00 | 510,875 | — | — |
| 2005-03-30 | $18.86 | $29.35 | 640,250 | — | — |
| 2005-03-29 | $18.60 | $28.95 | 690,750 | — | — |
| 2005-03-28 | $18.68 | $29.07 | 581,125 | — | — |
| 2005-03-24 | $18.54 | $28.86 | 523,000 | — | — |
| 2005-03-23 | $18.54 | $28.85 | 1,030,250 | — | — |
| 2005-03-22 | $18.54 | $28.86 | 507,500 | — | — |
| 2005-03-21 | $18.80 | $29.26 | 562,000 | — | — |
| 2005-03-18 | $18.87 | $29.37 | 1,498,625 | — | — |
| 2005-03-17 | $19.03 | $29.62 | 602,000 | — | — |
| 2005-03-16 | $19.06 | $29.67 | 744,750 | — | — |
| 2005-03-15 | $19.03 | $29.62 | 1,960,000 | — | — |
| 2005-03-14 | $19.38 | $30.15 | 890,375 | — | — |
| 2005-03-11 | $19.31 | $30.05 | 463,625 | — | — |
| 2005-03-10 | $19.40 | $30.19 | 610,500 | — | — |
| 2005-03-09 | $19.51 | $30.37 | 1,161,125 | — | — |
| 2005-03-08 | $19.29 | $30.02 | 844,000 | — | — |
| 2005-03-07 | $19.30 | $30.03 | 664,750 | — | — |
| 2005-03-04 | $19.23 | $29.93 | 719,625 | — | — |
| 2005-03-03 | $19.10 | $29.72 | 998,375 | — | — |
| 2005-03-02 | $19.14 | $29.78 | 864,000 | — | — |
| 2005-03-01 | $19.29 | $29.86 | 664,375 | — | — |
| 2005-02-28 | $19.19 | $29.71 | 748,750 | — | — |
| 2005-02-25 | $19.26 | $29.81 | 737,375 | — | — |
| 2005-02-24 | $19.20 | $29.72 | 607,000 | — | — |
| 2005-02-23 | $19.13 | $29.61 | 535,875 | — | — |
| 2005-02-22 | $19.17 | $29.67 | 585,875 | — | — |
| 2005-02-18 | $19.36 | $29.97 | 560,250 | — | — |
| 2005-02-17 | $19.46 | $30.12 | 462,125 | — | — |
| 2005-02-16 | $19.69 | $30.47 | 303,250 | — | — |
| 2005-02-15 | $19.74 | $30.56 | 608,125 | — | — |
| 2005-02-14 | $19.47 | $30.14 | 362,125 | — | — |
| 2005-02-11 | $19.47 | $30.14 | 817,875 | — | — |
| 2005-02-10 | $19.43 | $30.08 | 463,500 | — | — |
| 2005-02-09 | $19.37 | $29.98 | 545,125 | — | — |
| 2005-02-08 | $19.40 | $30.03 | 957,875 | — | — |
| 2005-02-07 | $19.37 | $29.98 | 952,500 | — | — |
| 2005-02-04 | $19.14 | $29.63 | 1,210,000 | — | — |
| 2005-02-03 | $18.68 | $28.91 | 1,057,000 | — | — |
| 2005-02-02 | $18.82 | $29.14 | 965,250 | — | — |
| 2005-02-01 | $18.65 | $28.86 | 1,107,375 | — | — |
| 2005-01-31 | $18.56 | $28.73 | 632,625 | — | — |
| 2005-01-28 | $18.41 | $28.49 | 1,918,125 | — | — |
| 2005-01-27 | $18.59 | $28.78 | 795,875 | — | — |
| 2005-01-26 | $18.91 | $29.27 | 742,500 | — | — |
| 2005-01-25 | $18.83 | $29.15 | 798,375 | — | — |
| 2005-01-24 | $19.20 | $29.72 | 427,625 | — | — |
| 2005-01-21 | $19.15 | $29.65 | 707,000 | — | — |
| 2005-01-20 | $19.26 | $29.82 | 889,875 | — | — |
| 2005-01-19 | $19.27 | $29.83 | 551,750 | — | — |
| 2005-01-18 | $19.43 | $30.08 | 806,875 | — | — |
| 2005-01-14 | $19.44 | $30.09 | 584,250 | — | — |
| 2005-01-13 | $19.54 | $30.24 | 562,250 | — | — |
| 2005-01-12 | $19.65 | $30.41 | 746,375 | — | — |
| 2005-01-11 | $19.92 | $30.83 | 549,375 | — | — |
| 2005-01-10 | $19.92 | $30.83 | 597,000 | — | — |
| 2005-01-07 | $19.90 | $30.81 | 401,625 | — | — |
| 2005-01-06 | $20.04 | $31.02 | 782,000 | — | — |
| 2005-01-05 | $20.04 | $31.02 | 520,750 | — | — |
| 2005-01-04 | $20.10 | $31.11 | 553,250 | — | — |
| 2005-01-03 | $20.07 | $31.07 | 822,125 | — | — |