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 | $13.73 | $44.07 | 957,900 | — | — |
| 2005-12-29 | $13.64 | $43.77 | 967,200 | — | — |
| 2005-12-28 | $13.76 | $44.16 | 1,235,700 | — | — |
| 2005-12-27 | $13.80 | $44.29 | 799,950 | — | — |
| 2005-12-23 | $14.07 | $45.16 | 695,400 | — | — |
| 2005-12-22 | $14.11 | $45.27 | 1,652,850 | — | — |
| 2005-12-21 | $14.14 | $45.38 | 1,560,600 | — | — |
| 2005-12-20 | $14.21 | $45.61 | 553,500 | — | — |
| 2005-12-19 | $14.28 | $45.83 | 740,850 | — | — |
| 2005-12-16 | $14.43 | $46.30 | 1,267,800 | — | — |
| 2005-12-15 | $14.59 | $46.81 | 832,200 | — | — |
| 2005-12-14 | $14.52 | $46.60 | 1,311,600 | — | — |
| 2005-12-13 | $14.33 | $45.98 | 1,928,250 | — | — |
| 2005-12-12 | $14.16 | $45.08 | 965,400 | — | — |
| 2005-12-09 | $14.31 | $45.55 | 785,850 | — | — |
| 2005-12-08 | $14.34 | $45.65 | 1,322,100 | — | — |
| 2005-12-07 | $14.37 | $45.76 | 897,150 | — | — |
| 2005-12-06 | $14.43 | $45.93 | 1,554,300 | — | — |
| 2005-12-05 | $14.53 | $46.27 | 1,539,150 | — | — |
| 2005-12-02 | $14.97 | $47.67 | 557,250 | — | — |
| 2005-12-01 | $14.93 | $47.52 | 735,150 | — | — |
| 2005-11-30 | $14.67 | $46.69 | 1,020,300 | — | — |
| 2005-11-29 | $14.73 | $46.88 | 1,924,950 | — | — |
| 2005-11-28 | $14.57 | $46.37 | 877,500 | — | — |
| 2005-11-25 | $14.89 | $47.39 | 376,650 | — | — |
| 2005-11-23 | $14.67 | $46.71 | 685,650 | — | — |
| 2005-11-22 | $14.73 | $46.90 | 1,195,350 | — | — |
| 2005-11-21 | $14.56 | $46.35 | 1,483,950 | — | — |
| 2005-11-18 | $14.50 | $46.16 | 1,851,300 | — | — |
| 2005-11-17 | $14.39 | $45.82 | 1,803,750 | — | — |
| 2005-11-16 | $14.67 | $46.69 | 2,432,700 | — | — |
| 2005-11-15 | $15.50 | $49.35 | 526,800 | — | — |
| 2005-11-14 | $15.60 | $49.66 | 514,650 | — | — |
| 2005-11-11 | $15.87 | $50.51 | 274,200 | — | — |
| 2005-11-10 | $16.03 | $51.04 | 451,650 | — | — |
| 2005-11-09 | $16.01 | $50.98 | 454,350 | — | — |
| 2005-11-08 | $15.73 | $50.09 | 868,650 | — | — |
| 2005-11-07 | $15.63 | $49.75 | 710,400 | — | — |
| 2005-11-04 | $15.58 | $49.60 | 411,150 | — | — |
| 2005-11-03 | $15.69 | $49.96 | 550,650 | — | — |
| 2005-11-02 | $15.57 | $49.58 | 382,800 | — | — |
| 2005-11-01 | $15.36 | $48.90 | 430,650 | — | — |
| 2005-10-31 | $15.73 | $50.09 | 728,100 | — | — |
| 2005-10-28 | $15.45 | $49.18 | 717,900 | — | — |
| 2005-10-27 | $15.32 | $48.77 | 387,150 | — | — |
| 2005-10-26 | $15.67 | $49.90 | 438,300 | — | — |
| 2005-10-25 | $15.86 | $50.49 | 546,150 | — | — |
| 2005-10-24 | $15.60 | $49.66 | 474,600 | — | — |
| 2005-10-21 | $15.35 | $48.88 | 346,200 | — | — |
| 2005-10-20 | $15.33 | $48.81 | 420,900 | — | — |
| 2005-10-19 | $15.57 | $49.58 | 744,600 | — | — |
| 2005-10-18 | $15.65 | $49.81 | 762,150 | — | — |
| 2005-10-17 | $15.89 | $50.60 | 1,124,550 | — | — |
| 2005-10-14 | $15.65 | $49.81 | 448,200 | — | — |
| 2005-10-13 | $15.59 | $49.64 | 1,305,300 | — | — |
| 2005-10-12 | $15.91 | $50.66 | 1,296,450 | — | — |
| 2005-10-11 | $16.67 | $53.08 | 990,000 | — | — |
| 2005-10-10 | $16.69 | $53.12 | 1,018,650 | — | — |
| 2005-10-07 | $17.49 | $55.69 | 738,000 | — | — |
| 2005-10-06 | $17.29 | $55.05 | 718,050 | — | — |
| 2005-10-05 | $17.79 | $56.62 | 502,350 | — | — |
| 2005-10-04 | $18.76 | $59.72 | 697,950 | — | — |
| 2005-10-03 | $18.76 | $59.72 | 650,850 | — | — |
| 2005-09-30 | $18.77 | $59.74 | 534,150 | — | — |
| 2005-09-29 | $18.53 | $59.00 | 657,300 | — | — |
| 2005-09-28 | $18.12 | $57.69 | 525,300 | — | — |
| 2005-09-27 | $18.05 | $57.47 | 463,350 | — | — |
| 2005-09-26 | $18.01 | $57.35 | 588,150 | — | — |
| 2005-09-23 | $18.00 | $57.30 | 522,450 | — | — |
| 2005-09-22 | $18.03 | $57.41 | 538,650 | — | — |
| 2005-09-21 | $18.47 | $58.79 | 489,150 | — | — |
| 2005-09-20 | $18.62 | $59.28 | 491,100 | — | — |
| 2005-09-19 | $18.86 | $60.04 | 367,500 | — | — |
| 2005-09-16 | $19.13 | $60.89 | 362,550 | — | — |
| 2005-09-15 | $18.95 | $60.34 | 269,850 | — | — |
| 2005-09-14 | $19.00 | $60.49 | 410,250 | — | — |
| 2005-09-13 | $18.99 | $60.47 | 535,650 | — | — |
| 2005-09-12 | $19.30 | $61.08 | 504,600 | — | — |
| 2005-09-09 | $19.17 | $60.66 | 598,800 | — | — |
| 2005-09-08 | $18.98 | $60.07 | 777,750 | — | — |
| 2005-09-07 | $18.97 | $60.03 | 418,500 | — | — |
| 2005-09-06 | $18.90 | $59.82 | 439,200 | — | — |
| 2005-09-02 | $18.76 | $59.37 | 299,400 | — | — |
| 2005-09-01 | $18.93 | $59.92 | 937,650 | — | — |
| 2005-08-31 | $18.43 | $58.34 | 869,700 | — | — |
| 2005-08-30 | $18.21 | $57.64 | 931,350 | — | — |
| 2005-08-29 | $18.07 | $57.18 | 843,300 | — | — |
| 2005-08-26 | $17.74 | $56.15 | 575,100 | — | — |
| 2005-08-25 | $17.74 | $56.15 | 554,700 | — | — |
| 2005-08-24 | $17.95 | $56.80 | 913,200 | — | — |
| 2005-08-23 | $17.63 | $55.81 | 751,200 | — | — |
| 2005-08-22 | $17.88 | $56.59 | 329,250 | — | — |
| 2005-08-19 | $17.73 | $56.10 | 371,250 | — | — |
| 2005-08-18 | $17.73 | $56.13 | 1,028,250 | — | — |
| 2005-08-17 | $18.01 | $57.01 | 789,900 | — | — |
| 2005-08-16 | $17.99 | $56.93 | 661,200 | — | — |
| 2005-08-15 | $18.57 | $58.76 | 570,300 | — | — |
| 2005-08-12 | $18.49 | $58.53 | 643,500 | — | — |
| 2005-08-11 | $18.72 | $59.25 | 746,400 | — | — |
| 2005-08-10 | $18.81 | $59.54 | 795,300 | — | — |
| 2005-08-09 | $18.81 | $59.54 | 412,050 | — | — |
| 2005-08-08 | $18.55 | $58.70 | 661,050 | — | — |
| 2005-08-05 | $18.93 | $59.90 | 429,900 | — | — |
| 2005-08-04 | $19.35 | $61.23 | 497,250 | — | — |
| 2005-08-03 | $19.83 | $62.75 | 516,000 | — | — |
| 2005-08-02 | $19.67 | $62.24 | 799,650 | — | — |
| 2005-08-01 | $19.52 | $61.78 | 1,065,150 | — | — |
| 2005-07-29 | $19.56 | $61.91 | 1,523,250 | — | — |
| 2005-07-28 | $19.16 | $60.64 | 1,051,800 | — | — |
| 2005-07-27 | $18.97 | $60.03 | 864,000 | — | — |
| 2005-07-26 | $18.57 | $58.78 | 908,700 | — | — |
| 2005-07-25 | $19.02 | $60.20 | 578,700 | — | — |
| 2005-07-22 | $18.57 | $58.76 | 327,300 | — | — |
| 2005-07-21 | $18.43 | $58.34 | 658,800 | — | — |
| 2005-07-20 | $18.67 | $59.08 | 582,300 | — | — |
| 2005-07-19 | $18.86 | $59.69 | 524,250 | — | — |
| 2005-07-18 | $18.85 | $59.65 | 660,150 | — | — |
| 2005-07-15 | $18.77 | $59.42 | 559,800 | — | — |
| 2005-07-14 | $18.69 | $59.16 | 707,550 | — | — |
| 2005-07-13 | $19.01 | $60.16 | 916,350 | — | — |
| 2005-07-12 | $19.14 | $60.58 | 961,650 | — | — |
| 2005-07-11 | $18.85 | $59.67 | 890,400 | — | — |
| 2005-07-08 | $19.17 | $60.66 | 631,050 | — | — |
| 2005-07-07 | $19.01 | $60.18 | 887,400 | — | — |
| 2005-07-06 | $18.65 | $59.04 | 717,900 | — | — |
| 2005-07-05 | $19.09 | $60.43 | 832,800 | — | — |
| 2005-07-01 | $18.73 | $59.29 | 673,800 | — | — |
| 2005-06-30 | $18.60 | $58.87 | 1,401,450 | — | — |
| 2005-06-29 | $18.21 | $57.62 | 863,700 | — | — |
| 2005-06-28 | $18.02 | $57.03 | 1,126,800 | — | — |
| 2005-06-27 | $17.80 | $56.34 | 903,000 | — | — |
| 2005-06-24 | $17.43 | $55.15 | 1,455,900 | — | — |
| 2005-06-23 | $17.54 | $55.51 | 507,000 | — | — |
| 2005-06-22 | $17.55 | $55.56 | 585,300 | — | — |
| 2005-06-21 | $17.30 | $54.75 | 1,220,850 | — | — |
| 2005-06-20 | $17.42 | $55.13 | 759,600 | — | — |
| 2005-06-17 | $17.37 | $54.96 | 1,592,400 | — | — |
| 2005-06-16 | $17.27 | $54.67 | 837,600 | — | — |
| 2005-06-15 | $17.20 | $54.44 | 1,164,750 | — | — |
| 2005-06-14 | $17.21 | $54.46 | 888,750 | — | — |
| 2005-06-13 | $17.17 | $54.33 | 1,759,650 | — | — |
| 2005-06-10 | $16.77 | $52.73 | 1,725,750 | — | — |
| 2005-06-09 | $17.29 | $54.34 | 932,850 | — | — |
| 2005-06-08 | $17.12 | $53.82 | 929,700 | — | — |
| 2005-06-07 | $17.51 | $55.06 | 799,800 | — | — |
| 2005-06-06 | $17.73 | $55.75 | 1,337,550 | — | — |
| 2005-06-03 | $17.85 | $56.13 | 544,650 | — | — |
| 2005-06-02 | $17.91 | $56.31 | 1,169,550 | — | — |
| 2005-06-01 | $17.92 | $56.34 | 989,850 | — | — |
| 2005-05-31 | $17.67 | $55.56 | 1,622,700 | — | — |
| 2005-05-27 | $17.83 | $56.04 | 686,550 | — | — |
| 2005-05-26 | $17.85 | $56.13 | 755,400 | — | — |
| 2005-05-25 | $17.69 | $55.60 | 663,150 | — | — |
| 2005-05-24 | $17.68 | $55.58 | 739,200 | — | — |
| 2005-05-23 | $17.67 | $55.56 | 978,600 | — | — |
| 2005-05-20 | $17.70 | $55.63 | 531,900 | — | — |
| 2005-05-19 | $17.80 | $55.95 | 641,400 | — | — |
| 2005-05-18 | $17.79 | $55.93 | 1,670,400 | — | — |
| 2005-05-17 | $17.79 | $55.93 | 876,900 | — | — |
| 2005-05-16 | $17.67 | $55.55 | 764,700 | — | — |
| 2005-05-13 | $17.43 | $54.78 | 852,000 | — | — |
| 2005-05-12 | $17.72 | $55.71 | 879,000 | — | — |
| 2005-05-11 | $17.79 | $55.94 | 845,700 | — | — |
| 2005-05-10 | $17.68 | $55.59 | 1,211,400 | — | — |
| 2005-05-09 | $17.74 | $55.78 | 1,225,500 | — | — |
| 2005-05-06 | $17.35 | $54.55 | 698,400 | — | — |
| 2005-05-05 | $17.40 | $54.69 | 977,100 | — | — |
| 2005-05-04 | $17.45 | $54.87 | 1,629,600 | — | — |
| 2005-05-03 | $17.20 | $54.06 | 1,228,500 | — | — |
| 2005-05-02 | $17.11 | $53.80 | 2,405,400 | — | — |
| 2005-04-29 | $16.74 | $52.64 | 1,674,600 | — | — |
| 2005-04-28 | $16.66 | $52.38 | 1,195,200 | — | — |
| 2005-04-27 | $16.67 | $52.40 | 1,708,800 | — | — |
| 2005-04-26 | $16.51 | $51.90 | 1,099,200 | — | — |
| 2005-04-25 | $16.73 | $52.58 | 1,717,500 | — | — |
| 2005-04-22 | $16.46 | $51.76 | 1,002,300 | — | — |
| 2005-04-21 | $16.23 | $51.02 | 1,059,000 | — | — |
| 2005-04-20 | $16.09 | $50.57 | 2,026,800 | — | — |
| 2005-04-19 | $16.00 | $50.30 | 1,079,700 | — | — |
| 2005-04-18 | $15.36 | $48.29 | 1,312,800 | — | — |
| 2005-04-15 | $15.41 | $48.44 | 1,367,100 | — | — |
| 2005-04-14 | $15.48 | $48.68 | 1,119,900 | — | — |
| 2005-04-13 | $15.85 | $49.82 | 1,483,800 | — | — |
| 2005-04-12 | $15.95 | $50.14 | 3,304,200 | — | — |
| 2005-04-11 | $15.07 | $47.37 | 526,800 | — | — |
| 2005-04-08 | $15.32 | $48.17 | 519,600 | — | — |
| 2005-04-07 | $15.32 | $48.16 | 387,900 | — | — |
| 2005-04-06 | $15.27 | $48.01 | 382,200 | — | — |
| 2005-04-05 | $15.40 | $48.42 | 704,100 | — | — |
| 2005-04-04 | $15.29 | $48.08 | 486,000 | — | — |
| 2005-04-01 | $15.30 | $48.11 | 691,500 | — | — |
| 2005-03-31 | $15.14 | $47.60 | 696,000 | — | — |
| 2005-03-30 | $14.99 | $47.11 | 385,800 | — | — |
| 2005-03-29 | $14.75 | $46.36 | 526,500 | — | — |
| 2005-03-28 | $14.96 | $47.03 | 908,100 | — | — |
| 2005-03-24 | $14.99 | $47.11 | 631,800 | — | — |
| 2005-03-23 | $14.98 | $47.10 | 578,400 | — | — |
| 2005-03-22 | $15.28 | $48.03 | 858,000 | — | — |
| 2005-03-21 | $15.39 | $48.37 | 495,300 | — | — |
| 2005-03-18 | $15.36 | $48.29 | 478,200 | — | — |
| 2005-03-17 | $15.28 | $48.03 | 453,600 | — | — |
| 2005-03-16 | $15.23 | $47.89 | 363,900 | — | — |
| 2005-03-15 | $15.43 | $48.52 | 343,500 | — | — |
| 2005-03-14 | $15.66 | $49.23 | 795,300 | — | — |
| 2005-03-11 | $15.22 | $47.85 | 468,600 | — | — |
| 2005-03-10 | $15.33 | $48.18 | 975,900 | — | — |
| 2005-03-09 | $15.46 | $48.60 | 785,100 | — | — |
| 2005-03-08 | $15.32 | $48.16 | 1,130,700 | — | — |
| 2005-03-07 | $15.15 | $47.62 | 648,900 | — | — |
| 2005-03-04 | $15.04 | $47.28 | 1,148,700 | — | — |
| 2005-03-03 | $14.82 | $46.58 | 453,000 | — | — |
| 2005-03-02 | $14.84 | $46.65 | 471,900 | — | — |
| 2005-03-01 | $14.84 | $46.64 | 1,190,700 | — | — |
| 2005-02-28 | $14.92 | $46.89 | 872,400 | — | — |
| 2005-02-25 | $14.79 | $46.49 | 402,000 | — | — |
| 2005-02-24 | $14.54 | $45.71 | 498,900 | — | — |
| 2005-02-23 | $14.68 | $45.83 | 538,800 | — | — |
| 2005-02-22 | $14.57 | $45.49 | 447,600 | — | — |
| 2005-02-18 | $14.89 | $46.48 | 539,700 | — | — |
| 2005-02-17 | $14.90 | $46.52 | 433,200 | — | — |
| 2005-02-16 | $15.04 | $46.96 | 591,000 | — | — |
| 2005-02-15 | $14.95 | $46.66 | 468,600 | — | — |
| 2005-02-14 | $14.83 | $46.30 | 446,100 | — | — |
| 2005-02-11 | $14.91 | $46.54 | 303,300 | — | — |
| 2005-02-10 | $14.80 | $46.19 | 612,300 | — | — |
| 2005-02-09 | $14.67 | $45.78 | 388,200 | — | — |
| 2005-02-08 | $14.74 | $46.02 | 689,400 | — | — |
| 2005-02-07 | $14.59 | $45.54 | 536,700 | — | — |
| 2005-02-04 | $14.63 | $45.68 | 918,600 | — | — |
| 2005-02-03 | $14.63 | $45.67 | 876,000 | — | — |
| 2005-02-02 | $14.50 | $45.26 | 1,792,800 | — | — |
| 2005-02-01 | $14.04 | $43.83 | 701,400 | — | — |
| 2005-01-31 | $13.89 | $43.36 | 982,500 | — | — |
| 2005-01-28 | $13.80 | $43.07 | 535,200 | — | — |
| 2005-01-27 | $13.75 | $42.91 | 576,300 | — | — |
| 2005-01-26 | $13.81 | $43.12 | 996,600 | — | — |
| 2005-01-25 | $13.35 | $41.68 | 576,900 | — | — |
| 2005-01-24 | $13.28 | $41.45 | 375,900 | — | — |
| 2005-01-21 | $13.23 | $41.29 | 483,600 | — | — |
| 2005-01-20 | $13.27 | $41.42 | 475,500 | — | — |
| 2005-01-19 | $13.22 | $41.25 | 631,800 | — | — |
| 2005-01-18 | $13.27 | $41.41 | 782,100 | — | — |
| 2005-01-14 | $13.30 | $41.51 | 515,400 | — | — |
| 2005-01-13 | $12.95 | $40.42 | 566,700 | — | — |
| 2005-01-12 | $12.91 | $40.31 | 403,500 | — | — |
| 2005-01-11 | $13.02 | $40.65 | 536,100 | — | — |
| 2005-01-10 | $12.95 | $40.42 | 526,500 | — | — |
| 2005-01-07 | $12.95 | $40.42 | 513,000 | — | — |
| 2005-01-06 | $13.08 | $40.82 | 280,200 | — | — |
| 2005-01-05 | $13.05 | $40.74 | 638,400 | — | — |
| 2005-01-04 | $13.12 | $40.94 | 802,500 | — | — |
| 2005-01-03 | $13.33 | $41.60 | 521,400 | — | — |