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 | $18.58 | $198.31 | 120,800 | — | — |
| 2005-12-29 | $18.65 | $199.06 | 69,400 | — | — |
| 2005-12-28 | $18.72 | $199.80 | 167,500 | — | — |
| 2005-12-27 | $18.63 | $198.84 | 246,600 | — | — |
| 2005-12-23 | $18.69 | $199.48 | 127,300 | — | — |
| 2005-12-22 | $18.63 | $198.84 | 116,000 | — | — |
| 2005-12-21 | $18.55 | $197.99 | 230,700 | — | — |
| 2005-12-20 | $18.53 | $197.78 | 147,200 | — | — |
| 2005-12-19 | $18.54 | $197.88 | 214,200 | — | — |
| 2005-12-16 | $18.62 | $198.74 | 175,600 | — | — |
| 2005-12-15 | $18.70 | $199.59 | 155,500 | — | — |
| 2005-12-14 | $18.74 | $200.02 | 110,800 | — | — |
| 2005-12-13 | $18.70 | $199.59 | 155,900 | — | — |
| 2005-12-12 | $18.55 | $197.99 | 136,700 | — | — |
| 2005-12-09 | $18.53 | $197.78 | 88,500 | — | — |
| 2005-12-08 | $18.54 | $197.88 | 126,200 | — | — |
| 2005-12-07 | $18.55 | $197.99 | 108,000 | — | — |
| 2005-12-06 | $18.65 | $199.06 | 152,800 | — | — |
| 2005-12-05 | $18.71 | $199.70 | 124,300 | — | — |
| 2005-12-02 | $18.76 | $200.23 | 103,900 | — | — |
| 2005-12-01 | $18.76 | $199.48 | 85,900 | — | — |
| 2005-11-30 | $18.59 | $197.68 | 145,700 | — | — |
| 2005-11-29 | $18.73 | $199.16 | 111,100 | — | — |
| 2005-11-28 | $18.68 | $198.63 | 145,600 | — | — |
| 2005-11-25 | $18.83 | $200.23 | 47,100 | — | — |
| 2005-11-23 | $18.80 | $199.91 | 130,600 | — | — |
| 2005-11-22 | $18.71 | $198.95 | 240,700 | — | — |
| 2005-11-21 | $18.70 | $198.85 | 206,600 | — | — |
| 2005-11-18 | $18.54 | $197.14 | 129,000 | — | — |
| 2005-11-17 | $18.47 | $196.40 | 127,400 | — | — |
| 2005-11-16 | $18.36 | $195.23 | 114,900 | — | — |
| 2005-11-15 | $18.33 | $194.91 | 184,100 | — | — |
| 2005-11-14 | $18.35 | $195.12 | 122,800 | — | — |
| 2005-11-11 | $18.40 | $195.66 | 89,100 | — | — |
| 2005-11-10 | $18.35 | $195.12 | 116,700 | — | — |
| 2005-11-09 | $18.25 | $194.06 | 103,400 | — | — |
| 2005-11-08 | $18.21 | $193.64 | 69,200 | — | — |
| 2005-11-07 | $18.28 | $194.38 | 72,600 | — | — |
| 2005-11-04 | $18.25 | $194.06 | 91,300 | — | — |
| 2005-11-03 | $18.30 | $194.59 | 132,200 | — | — |
| 2005-11-02 | $18.18 | $193.32 | 129,800 | — | — |
| 2005-11-01 | $18.04 | $191.83 | 93,200 | — | — |
| 2005-10-31 | $18.08 | $192.25 | 113,000 | — | — |
| 2005-10-28 | $17.95 | $190.87 | 119,500 | — | — |
| 2005-10-27 | $17.79 | $189.17 | 53,300 | — | — |
| 2005-10-26 | $17.89 | $190.23 | 82,100 | — | — |
| 2005-10-25 | $17.92 | $190.55 | 77,500 | — | — |
| 2005-10-24 | $17.94 | $190.76 | 172,700 | — | — |
| 2005-10-21 | $17.77 | $188.96 | 138,500 | — | — |
| 2005-10-20 | $17.80 | $189.28 | 84,900 | — | — |
| 2005-10-19 | $17.98 | $191.19 | 161,000 | — | — |
| 2005-10-18 | $17.76 | $188.85 | 157,000 | — | — |
| 2005-10-17 | $17.82 | $189.49 | 74,000 | — | — |
| 2005-10-14 | $17.82 | $189.49 | 74,300 | — | — |
| 2005-10-13 | $17.62 | $187.36 | 121,200 | — | — |
| 2005-10-12 | $17.69 | $188.11 | 119,300 | — | — |
| 2005-10-11 | $17.85 | $189.81 | 74,600 | — | — |
| 2005-10-10 | $17.90 | $190.34 | 89,200 | — | — |
| 2005-10-07 | $17.92 | $190.55 | 87,700 | — | — |
| 2005-10-06 | $17.89 | $190.23 | 152,700 | — | — |
| 2005-10-05 | $17.96 | $190.98 | 138,100 | — | — |
| 2005-10-04 | $18.19 | $193.42 | 62,200 | — | — |
| 2005-10-03 | $18.34 | $195.02 | 116,700 | — | — |
| 2005-09-30 | $18.26 | $194.17 | 88,900 | — | — |
| 2005-09-29 | $18.32 | $194.80 | 123,100 | — | — |
| 2005-09-28 | $18.20 | $193.53 | 183,100 | — | — |
| 2005-09-27 | $18.16 | $193.10 | 116,400 | — | — |
| 2005-09-26 | $18.12 | $192.68 | 108,900 | — | — |
| 2005-09-23 | $18.19 | $193.42 | 53,700 | — | — |
| 2005-09-22 | $18.16 | $193.10 | 148,300 | — | — |
| 2005-09-21 | $18.03 | $191.72 | 173,000 | — | — |
| 2005-09-20 | $18.17 | $193.21 | 79,500 | — | — |
| 2005-09-19 | $18.27 | $194.27 | 96,500 | — | — |
| 2005-09-16 | $18.39 | $195.55 | 139,300 | — | — |
| 2005-09-15 | $18.36 | $194.59 | 59,100 | — | — |
| 2005-09-14 | $18.37 | $194.70 | 53,400 | — | — |
| 2005-09-13 | $18.46 | $195.65 | 101,600 | — | — |
| 2005-09-12 | $18.53 | $196.39 | 72,700 | — | — |
| 2005-09-09 | $18.51 | $196.18 | 71,300 | — | — |
| 2005-09-08 | $18.40 | $195.02 | 182,600 | — | — |
| 2005-09-07 | $18.38 | $194.80 | 63,500 | — | — |
| 2005-09-06 | $18.37 | $194.70 | 119,900 | — | — |
| 2005-09-02 | $18.22 | $193.11 | 99,200 | — | — |
| 2005-09-01 | $18.31 | $194.06 | 114,500 | — | — |
| 2005-08-31 | $18.30 | $193.96 | 77,700 | — | — |
| 2005-08-30 | $18.17 | $192.58 | 106,100 | — | — |
| 2005-08-29 | $18.21 | $193.00 | 69,900 | — | — |
| 2005-08-26 | $18.18 | $192.68 | 71,200 | — | — |
| 2005-08-25 | $18.27 | $193.64 | 77,000 | — | — |
| 2005-08-24 | $18.34 | $194.38 | 145,000 | — | — |
| 2005-08-23 | $18.32 | $194.17 | 109,600 | — | — |
| 2005-08-22 | $18.35 | $194.49 | 55,800 | — | — |
| 2005-08-19 | $18.32 | $194.17 | 41,600 | — | — |
| 2005-08-18 | $18.36 | $194.59 | 107,100 | — | — |
| 2005-08-17 | $18.39 | $194.91 | 42,200 | — | — |
| 2005-08-16 | $18.39 | $194.91 | 95,100 | — | — |
| 2005-08-15 | $18.49 | $195.97 | 94,800 | — | — |
| 2005-08-12 | $18.51 | $196.18 | 104,000 | — | — |
| 2005-08-11 | $18.50 | $196.08 | 88,400 | — | — |
| 2005-08-10 | $18.44 | $195.44 | 120,500 | — | — |
| 2005-08-09 | $18.40 | $195.02 | 80,800 | — | — |
| 2005-08-08 | $18.33 | $194.27 | 74,900 | — | — |
| 2005-08-05 | $18.41 | $195.12 | 52,400 | — | — |
| 2005-08-04 | $18.49 | $195.97 | 136,500 | — | — |
| 2005-08-03 | $18.55 | $196.61 | 71,300 | — | — |
| 2005-08-02 | $18.52 | $196.29 | 55,900 | — | — |
| 2005-08-01 | $18.43 | $195.33 | 114,700 | — | — |
| 2005-07-29 | $18.46 | $195.65 | 98,400 | — | — |
| 2005-07-28 | $18.55 | $196.61 | 82,800 | — | — |
| 2005-07-27 | $18.47 | $195.76 | 61,900 | — | — |
| 2005-07-26 | $18.43 | $195.33 | 70,300 | — | — |
| 2005-07-25 | $18.43 | $195.33 | 95,100 | — | — |
| 2005-07-22 | $18.48 | $195.86 | 73,700 | — | — |
| 2005-07-21 | $18.39 | $194.91 | 348,100 | — | — |
| 2005-07-20 | $18.41 | $195.12 | 74,800 | — | — |
| 2005-07-19 | $18.29 | $193.85 | 97,500 | — | — |
| 2005-07-18 | $18.23 | $193.21 | 63,300 | — | — |
| 2005-07-15 | $18.31 | $194.06 | 110,200 | — | — |
| 2005-07-14 | $18.31 | $194.06 | 178,100 | — | — |
| 2005-07-13 | $18.21 | $193.00 | 183,800 | — | — |
| 2005-07-12 | $18.19 | $192.79 | 108,600 | — | — |
| 2005-07-11 | $18.14 | $192.26 | 85,700 | — | — |
| 2005-07-08 | $18.03 | $191.09 | 101,300 | — | — |
| 2005-07-07 | $17.89 | $189.61 | 60,000 | — | — |
| 2005-07-06 | $17.86 | $189.29 | 113,400 | — | — |
| 2005-07-05 | $17.95 | $190.25 | 78,400 | — | — |
| 2005-07-01 | $17.79 | $188.55 | 115,500 | — | — |
| 2005-06-30 | $17.81 | $188.76 | 105,400 | — | — |
| 2005-06-29 | $17.89 | $189.61 | 273,500 | — | — |
| 2005-06-28 | $17.94 | $190.14 | 59,100 | — | — |
| 2005-06-27 | $17.80 | $188.66 | 132,200 | — | — |
| 2005-06-24 | $17.83 | $188.97 | 144,600 | — | — |
| 2005-06-23 | $17.94 | $190.14 | 167,100 | — | — |
| 2005-06-22 | $18.15 | $192.37 | 157,400 | — | — |
| 2005-06-21 | $18.15 | $192.37 | 172,400 | — | — |
| 2005-06-20 | $18.18 | $192.68 | 105,100 | — | — |
| 2005-06-17 | $18.22 | $193.11 | 136,700 | — | — |
| 2005-06-16 | $18.35 | $194.49 | 157,300 | — | — |
| 2005-06-15 | $18.02 | $190.99 | 87,400 | — | — |
| 2005-06-14 | $17.97 | $190.46 | 133,100 | — | — |
| 2005-06-13 | $17.97 | $190.46 | 103,000 | — | — |
| 2005-06-10 | $17.94 | $190.14 | 102,900 | — | — |
| 2005-06-09 | $17.95 | $190.25 | 72,000 | — | — |
| 2005-06-08 | $18.01 | $190.25 | 128,100 | — | — |
| 2005-06-07 | $17.96 | $189.72 | 51,000 | — | — |
| 2005-06-06 | $18.00 | $190.14 | 77,500 | — | — |
| 2005-06-03 | $17.97 | $189.82 | 79,500 | — | — |
| 2005-06-02 | $18.06 | $190.77 | 69,300 | — | — |
| 2005-06-01 | $18.01 | $190.25 | 125,000 | — | — |
| 2005-05-31 | $17.91 | $189.19 | 120,600 | — | — |
| 2005-05-27 | $17.97 | $189.82 | 90,100 | — | — |
| 2005-05-26 | $17.95 | $189.61 | 136,000 | — | — |
| 2005-05-25 | $17.83 | $188.35 | 101,200 | — | — |
| 2005-05-24 | $17.93 | $189.40 | 66,500 | — | — |
| 2005-05-23 | $17.95 | $189.61 | 72,200 | — | — |
| 2005-05-20 | $17.86 | $188.66 | 75,200 | — | — |
| 2005-05-19 | $17.83 | $188.35 | 72,200 | — | — |
| 2005-05-18 | $17.79 | $187.92 | 92,400 | — | — |
| 2005-05-17 | $17.66 | $186.55 | 128,800 | — | — |
| 2005-05-16 | $17.57 | $185.60 | 172,400 | — | — |
| 2005-05-13 | $17.43 | $184.12 | 128,100 | — | — |
| 2005-05-12 | $17.50 | $184.86 | 102,800 | — | — |
| 2005-05-11 | $17.60 | $185.92 | 70,400 | — | — |
| 2005-05-10 | $17.53 | $185.18 | 80,900 | — | — |
| 2005-05-09 | $17.71 | $187.08 | 84,100 | — | — |
| 2005-05-06 | $17.68 | $186.76 | 64,400 | — | — |
| 2005-05-05 | $17.67 | $186.66 | 103,900 | — | — |
| 2005-05-04 | $17.68 | $186.76 | 82,900 | — | — |
| 2005-05-03 | $17.47 | $184.54 | 72,700 | — | — |
| 2005-05-02 | $17.46 | $184.44 | 82,000 | — | — |
| 2005-04-29 | $17.44 | $184.23 | 95,100 | — | — |
| 2005-04-28 | $17.24 | $182.11 | 100,600 | — | — |
| 2005-04-27 | $17.45 | $184.33 | 102,300 | — | — |
| 2005-04-26 | $17.38 | $183.59 | 138,800 | — | — |
| 2005-04-25 | $17.47 | $184.54 | 94,200 | — | — |
| 2005-04-22 | $17.32 | $182.96 | 60,000 | — | — |
| 2005-04-21 | $17.45 | $184.33 | 102,500 | — | — |
| 2005-04-20 | $17.15 | $181.16 | 96,300 | — | — |
| 2005-04-19 | $17.39 | $183.70 | 69,400 | — | — |
| 2005-04-18 | $17.28 | $182.54 | 115,200 | — | — |
| 2005-04-15 | $17.31 | $182.85 | 151,800 | — | — |
| 2005-04-14 | $17.56 | $185.49 | 98,200 | — | — |
| 2005-04-13 | $17.74 | $187.39 | 88,200 | — | — |
| 2005-04-12 | $17.89 | $188.98 | 100,100 | — | — |
| 2005-04-11 | $17.80 | $188.03 | 69,000 | — | — |
| 2005-04-08 | $17.83 | $188.35 | 72,400 | — | — |
| 2005-04-07 | $17.95 | $189.61 | 70,300 | — | — |
| 2005-04-06 | $17.90 | $189.08 | 151,600 | — | — |
| 2005-04-05 | $17.82 | $188.24 | 88,900 | — | — |
| 2005-04-04 | $17.76 | $187.61 | 95,000 | — | — |
| 2005-04-01 | $17.69 | $186.87 | 85,600 | — | — |
| 2005-03-31 | $17.80 | $188.03 | 76,400 | — | — |
| 2005-03-30 | $17.77 | $187.71 | 134,300 | — | — |
| 2005-03-29 | $17.50 | $184.86 | 276,000 | — | — |
| 2005-03-28 | $17.66 | $186.55 | 133,200 | — | — |
| 2005-03-24 | $17.64 | $186.34 | 148,700 | — | — |
| 2005-03-23 | $17.60 | $185.92 | 114,900 | — | — |
| 2005-03-22 | $17.57 | $185.60 | 122,800 | — | — |
| 2005-03-21 | $17.73 | $187.29 | 89,500 | — | — |
| 2005-03-18 | $17.86 | $188.66 | 59,800 | — | — |
| 2005-03-17 | $17.93 | $189.40 | 104,800 | — | — |
| 2005-03-16 | $17.90 | $189.08 | 107,400 | — | — |
| 2005-03-15 | $18.04 | $190.56 | 92,600 | — | — |
| 2005-03-14 | $18.15 | $191.73 | 97,900 | — | — |
| 2005-03-11 | $18.15 | $191.73 | 118,800 | — | — |
| 2005-03-10 | $18.16 | $191.83 | 78,300 | — | — |
| 2005-03-09 | $18.19 | $192.15 | 62,200 | — | — |
| 2005-03-08 | $18.34 | $193.73 | 68,900 | — | — |
| 2005-03-07 | $18.38 | $194.16 | 143,200 | — | — |
| 2005-03-04 | $18.35 | $193.84 | 127,300 | — | — |
| 2005-03-03 | $18.16 | $191.83 | 105,800 | — | — |
| 2005-03-02 | $18.13 | $191.51 | 86,800 | — | — |
| 2005-03-01 | $18.13 | $191.51 | 50,300 | — | — |
| 2005-02-28 | $18.00 | $190.14 | 94,700 | — | — |
| 2005-02-25 | $18.17 | $191.94 | 79,200 | — | — |
| 2005-02-24 | $17.96 | $189.72 | 116,800 | — | — |
| 2005-02-23 | $17.93 | $189.40 | 123,900 | — | — |
| 2005-02-22 | $17.78 | $187.82 | 153,600 | — | — |
| 2005-02-18 | $18.05 | $190.67 | 120,700 | — | — |
| 2005-02-17 | $17.98 | $189.93 | 112,100 | — | — |
| 2005-02-16 | $18.10 | $191.20 | 87,000 | — | — |
| 2005-02-15 | $18.07 | $190.88 | 121,600 | — | — |
| 2005-02-14 | $18.01 | $190.25 | 96,900 | — | — |
| 2005-02-11 | $18.04 | $190.56 | 101,700 | — | — |
| 2005-02-10 | $17.94 | $189.51 | 121,800 | — | — |
| 2005-02-09 | $17.89 | $188.98 | 106,500 | — | — |
| 2005-02-08 | $17.96 | $189.72 | 130,900 | — | — |
| 2005-02-07 | $17.96 | $189.72 | 233,100 | — | — |
| 2005-02-04 | $17.92 | $189.30 | 119,000 | — | — |
| 2005-02-03 | $17.75 | $187.50 | 76,900 | — | — |
| 2005-02-02 | $17.81 | $188.13 | 122,700 | — | — |
| 2005-02-01 | $17.75 | $187.50 | 101,700 | — | — |
| 2005-01-31 | $17.68 | $186.76 | 120,100 | — | — |
| 2005-01-28 | $17.53 | $185.18 | 87,100 | — | — |
| 2005-01-27 | $17.57 | $185.60 | 103,500 | — | — |
| 2005-01-26 | $17.53 | $185.18 | 124,800 | — | — |
| 2005-01-25 | $17.58 | $185.70 | 81,000 | — | — |
| 2005-01-24 | $17.52 | $185.07 | 108,700 | — | — |
| 2005-01-21 | $17.60 | $185.92 | 108,800 | — | — |
| 2005-01-20 | $17.66 | $186.55 | 137,900 | — | — |
| 2005-01-19 | $17.83 | $188.35 | 141,200 | — | — |
| 2005-01-18 | $17.94 | $189.51 | 111,800 | — | — |
| 2005-01-14 | $17.79 | $187.92 | 73,800 | — | — |
| 2005-01-13 | $17.67 | $186.66 | 116,800 | — | — |
| 2005-01-12 | $17.87 | $188.77 | 100,600 | — | — |
| 2005-01-11 | $17.85 | $188.56 | 140,400 | — | — |
| 2005-01-10 | $17.97 | $189.82 | 128,400 | — | — |
| 2005-01-07 | $17.90 | $189.08 | 110,600 | — | — |
| 2005-01-06 | $17.93 | $189.40 | 108,000 | — | — |
| 2005-01-05 | $17.90 | $189.08 | 77,600 | — | — |
| 2005-01-04 | $17.95 | $189.61 | 151,900 | — | — |
| 2005-01-03 | $18.10 | $191.20 | 179,900 | — | — |