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 | $19.53 | $50.43 | 769,200 | — | — |
| 2005-12-29 | $19.66 | $50.76 | 642,000 | — | — |
| 2005-12-28 | $19.62 | $50.67 | 598,000 | — | — |
| 2005-12-27 | $19.41 | $50.12 | 602,800 | — | — |
| 2005-12-23 | $19.46 | $50.25 | 452,000 | — | — |
| 2005-12-22 | $19.55 | $50.48 | 571,000 | — | — |
| 2005-12-21 | $19.55 | $50.47 | 808,600 | — | — |
| 2005-12-20 | $19.65 | $50.74 | 686,800 | — | — |
| 2005-12-19 | $19.53 | $50.42 | 820,400 | — | — |
| 2005-12-16 | $19.80 | $51.13 | 550,000 | — | — |
| 2005-12-15 | $19.79 | $51.09 | 534,400 | — | — |
| 2005-12-14 | $19.87 | $51.30 | 574,200 | — | — |
| 2005-12-13 | $19.75 | $51.01 | 649,200 | — | — |
| 2005-12-12 | $19.58 | $50.55 | 660,800 | — | — |
| 2005-12-09 | $19.61 | $50.64 | 588,800 | — | — |
| 2005-12-08 | $19.48 | $50.29 | 855,200 | — | — |
| 2005-12-07 | $19.19 | $49.55 | 672,200 | — | — |
| 2005-12-06 | $19.33 | $49.92 | 1,053,600 | — | — |
| 2005-12-05 | $19.27 | $49.76 | 954,200 | — | — |
| 2005-12-02 | $19.22 | $49.63 | 1,319,800 | — | — |
| 2005-12-01 | $19.10 | $49.32 | 921,000 | — | — |
| 2005-11-30 | $18.98 | $49.00 | 918,600 | — | — |
| 2005-11-29 | $19.23 | $49.66 | 753,000 | — | — |
| 2005-11-28 | $19.09 | $49.31 | 724,800 | — | — |
| 2005-11-25 | $19.18 | $49.54 | 213,000 | — | — |
| 2005-11-23 | $19.20 | $49.58 | 580,400 | — | — |
| 2005-11-22 | $19.09 | $49.30 | 612,800 | — | — |
| 2005-11-21 | $19.16 | $49.46 | 666,600 | — | — |
| 2005-11-18 | $19.16 | $49.46 | 1,344,400 | — | — |
| 2005-11-17 | $18.91 | $48.83 | 2,206,200 | — | — |
| 2005-11-16 | $18.28 | $47.19 | 945,200 | — | — |
| 2005-11-15 | $18.42 | $47.55 | 717,600 | — | — |
| 2005-11-14 | $18.47 | $47.68 | 441,000 | — | — |
| 2005-11-11 | $18.56 | $47.93 | 361,200 | — | — |
| 2005-11-10 | $18.67 | $48.21 | 732,400 | — | — |
| 2005-11-09 | $18.76 | $48.46 | 650,800 | — | — |
| 2005-11-08 | $18.45 | $47.64 | 1,186,200 | — | — |
| 2005-11-07 | $18.73 | $48.07 | 877,200 | — | — |
| 2005-11-04 | $18.98 | $48.72 | 725,400 | — | — |
| 2005-11-03 | $18.80 | $48.26 | 660,000 | — | — |
| 2005-11-02 | $18.92 | $48.57 | 685,200 | — | — |
| 2005-11-01 | $18.59 | $47.74 | 456,400 | — | — |
| 2005-10-31 | $18.92 | $48.56 | 732,800 | — | — |
| 2005-10-28 | $18.88 | $48.46 | 908,600 | — | — |
| 2005-10-27 | $18.42 | $47.30 | 799,800 | — | — |
| 2005-10-26 | $18.76 | $48.17 | 1,263,400 | — | — |
| 2005-10-25 | $19.08 | $48.97 | 1,029,400 | — | — |
| 2005-10-24 | $19.05 | $48.89 | 882,000 | — | — |
| 2005-10-21 | $18.83 | $48.34 | 986,400 | — | — |
| 2005-10-20 | $18.59 | $47.72 | 1,004,000 | — | — |
| 2005-10-19 | $18.73 | $48.08 | 862,800 | — | — |
| 2005-10-18 | $18.64 | $47.84 | 803,000 | — | — |
| 2005-10-17 | $18.90 | $48.52 | 699,800 | — | — |
| 2005-10-14 | $18.74 | $48.11 | 1,030,400 | — | — |
| 2005-10-13 | $18.70 | $48.01 | 896,400 | — | — |
| 2005-10-12 | $18.90 | $48.52 | 752,800 | — | — |
| 2005-10-11 | $19.18 | $49.25 | 1,440,600 | — | — |
| 2005-10-10 | $18.99 | $48.75 | 777,400 | — | — |
| 2005-10-07 | $19.02 | $48.83 | 992,800 | — | — |
| 2005-10-06 | $19.06 | $48.92 | 1,063,600 | — | — |
| 2005-10-05 | $19.30 | $49.55 | 464,600 | — | — |
| 2005-10-04 | $19.99 | $51.30 | 683,400 | — | — |
| 2005-10-03 | $20.20 | $51.86 | 790,200 | — | — |
| 2005-09-30 | $19.96 | $51.24 | 531,400 | — | — |
| 2005-09-29 | $20.08 | $51.54 | 407,200 | — | — |
| 2005-09-28 | $19.63 | $50.38 | 348,000 | — | — |
| 2005-09-27 | $19.58 | $50.28 | 462,000 | — | — |
| 2005-09-26 | $19.53 | $50.12 | 559,000 | — | — |
| 2005-09-23 | $19.49 | $50.03 | 454,200 | — | — |
| 2005-09-22 | $19.50 | $50.05 | 550,800 | — | — |
| 2005-09-21 | $19.75 | $50.70 | 1,071,200 | — | — |
| 2005-09-20 | $19.75 | $50.70 | 622,000 | — | — |
| 2005-09-19 | $19.88 | $51.02 | 444,600 | — | — |
| 2005-09-16 | $19.99 | $51.30 | 934,400 | — | — |
| 2005-09-15 | $20.00 | $51.34 | 543,800 | — | — |
| 2005-09-14 | $20.06 | $51.48 | 1,009,200 | — | — |
| 2005-09-13 | $19.79 | $50.79 | 738,600 | — | — |
| 2005-09-12 | $19.99 | $51.30 | 1,061,000 | — | — |
| 2005-09-09 | $19.78 | $50.78 | 436,600 | — | — |
| 2005-09-08 | $19.45 | $49.93 | 539,800 | — | — |
| 2005-09-07 | $19.65 | $50.44 | 496,800 | — | — |
| 2005-09-06 | $19.78 | $50.77 | 540,600 | — | — |
| 2005-09-02 | $19.62 | $50.35 | 543,800 | — | — |
| 2005-09-01 | $19.83 | $50.89 | 955,600 | — | — |
| 2005-08-31 | $19.58 | $50.28 | 797,400 | — | — |
| 2005-08-30 | $19.30 | $49.55 | 803,000 | — | — |
| 2005-08-29 | $19.50 | $50.06 | 453,800 | — | — |
| 2005-08-26 | $19.32 | $49.58 | 475,800 | — | — |
| 2005-08-25 | $19.49 | $50.02 | 423,200 | — | — |
| 2005-08-24 | $19.26 | $49.44 | 687,400 | — | — |
| 2005-08-23 | $19.37 | $49.73 | 499,800 | — | — |
| 2005-08-22 | $19.18 | $49.25 | 566,800 | — | — |
| 2005-08-19 | $19.03 | $48.84 | 326,000 | — | — |
| 2005-08-18 | $18.87 | $48.44 | 394,000 | — | — |
| 2005-08-17 | $18.87 | $48.43 | 474,600 | — | — |
| 2005-08-16 | $18.97 | $48.69 | 634,800 | — | — |
| 2005-08-15 | $19.23 | $49.37 | 631,800 | — | — |
| 2005-08-12 | $19.16 | $49.17 | 548,400 | — | — |
| 2005-08-11 | $19.06 | $48.93 | 766,000 | — | — |
| 2005-08-10 | $18.91 | $48.53 | 940,400 | — | — |
| 2005-08-09 | $19.17 | $48.92 | 613,800 | — | — |
| 2005-08-08 | $19.07 | $48.67 | 1,033,600 | — | — |
| 2005-08-05 | $19.60 | $50.03 | 709,800 | — | — |
| 2005-08-04 | $19.99 | $51.01 | 739,600 | — | — |
| 2005-08-03 | $20.08 | $51.24 | 700,600 | — | — |
| 2005-08-02 | $20.21 | $51.57 | 669,200 | — | — |
| 2005-08-01 | $20.02 | $51.10 | 492,400 | — | — |
| 2005-07-29 | $20.08 | $51.24 | 807,600 | — | — |
| 2005-07-28 | $20.08 | $51.25 | 689,000 | — | — |
| 2005-07-27 | $19.89 | $50.76 | 679,200 | — | — |
| 2005-07-26 | $19.70 | $50.28 | 760,800 | — | — |
| 2005-07-25 | $19.56 | $49.93 | 770,200 | — | — |
| 2005-07-22 | $19.48 | $49.71 | 657,800 | — | — |
| 2005-07-21 | $19.45 | $49.64 | 770,200 | — | — |
| 2005-07-20 | $19.65 | $50.16 | 759,000 | — | — |
| 2005-07-19 | $19.67 | $50.22 | 636,000 | — | — |
| 2005-07-18 | $19.72 | $50.32 | 535,600 | — | — |
| 2005-07-15 | $19.58 | $49.98 | 408,800 | — | — |
| 2005-07-14 | $19.59 | $50.00 | 792,800 | — | — |
| 2005-07-13 | $19.73 | $50.36 | 634,600 | — | — |
| 2005-07-12 | $19.72 | $50.32 | 956,400 | — | — |
| 2005-07-11 | $19.65 | $50.16 | 729,800 | — | — |
| 2005-07-08 | $19.50 | $49.77 | 1,326,600 | — | — |
| 2005-07-07 | $19.29 | $49.22 | 1,035,400 | — | — |
| 2005-07-06 | $19.29 | $49.22 | 1,724,400 | — | — |
| 2005-07-05 | $19.45 | $49.63 | 1,237,200 | — | — |
| 2005-07-01 | $19.56 | $49.93 | 1,635,600 | — | — |
| 2005-06-30 | $19.50 | $49.77 | 1,877,200 | — | — |
| 2005-06-29 | $19.47 | $49.70 | 2,572,800 | — | — |
| 2005-06-28 | $19.16 | $48.89 | 2,113,000 | — | — |
| 2005-06-27 | $18.65 | $47.60 | 1,039,000 | — | — |
| 2005-06-24 | $18.67 | $47.67 | 1,652,200 | — | — |
| 2005-06-23 | $18.57 | $47.40 | 1,481,400 | — | — |
| 2005-06-22 | $18.56 | $47.36 | 1,360,800 | — | — |
| 2005-06-21 | $18.56 | $47.37 | 980,400 | — | — |
| 2005-06-20 | $18.57 | $47.39 | 502,600 | — | — |
| 2005-06-17 | $18.59 | $47.45 | 1,689,000 | — | — |
| 2005-06-16 | $18.48 | $47.16 | 1,261,600 | — | — |
| 2005-06-15 | $18.55 | $47.35 | 886,200 | — | — |
| 2005-06-14 | $18.75 | $47.85 | 1,054,800 | — | — |
| 2005-06-13 | $18.69 | $47.70 | 1,031,600 | — | — |
| 2005-06-10 | $18.55 | $47.35 | 631,200 | — | — |
| 2005-06-09 | $18.50 | $47.21 | 785,400 | — | — |
| 2005-06-08 | $18.42 | $47.00 | 795,000 | — | — |
| 2005-06-07 | $18.55 | $47.35 | 840,400 | — | — |
| 2005-06-06 | $18.47 | $47.13 | 464,400 | — | — |
| 2005-06-03 | $18.42 | $47.03 | 453,800 | — | — |
| 2005-06-02 | $18.43 | $47.05 | 1,069,800 | — | — |
| 2005-06-01 | $18.46 | $47.11 | 1,394,800 | — | — |
| 2005-05-31 | $18.15 | $46.33 | 1,562,000 | — | — |
| 2005-05-27 | $18.16 | $46.34 | 473,800 | — | — |
| 2005-05-26 | $18.06 | $46.10 | 742,200 | — | — |
| 2005-05-25 | $17.89 | $45.66 | 1,133,800 | — | — |
| 2005-05-24 | $17.70 | $45.18 | 571,600 | — | — |
| 2005-05-23 | $17.59 | $44.91 | 1,280,400 | — | — |
| 2005-05-20 | $17.87 | $45.61 | 440,200 | — | — |
| 2005-05-19 | $17.82 | $45.48 | 377,800 | — | — |
| 2005-05-18 | $17.87 | $45.60 | 639,200 | — | — |
| 2005-05-17 | $17.67 | $45.11 | 537,400 | — | — |
| 2005-05-16 | $17.46 | $44.57 | 816,800 | — | — |
| 2005-05-13 | $17.42 | $44.48 | 687,000 | — | — |
| 2005-05-12 | $17.59 | $44.90 | 781,600 | — | — |
| 2005-05-11 | $17.76 | $45.33 | 4,589,600 | — | — |
| 2005-05-10 | $17.73 | $44.97 | 586,200 | — | — |
| 2005-05-09 | $17.65 | $44.77 | 431,000 | — | — |
| 2005-05-06 | $17.60 | $44.64 | 484,800 | — | — |
| 2005-05-05 | $17.50 | $44.40 | 1,306,400 | — | — |
| 2005-05-04 | $17.55 | $44.52 | 707,400 | — | — |
| 2005-05-03 | $17.50 | $44.39 | 1,000,000 | — | — |
| 2005-05-02 | $17.72 | $44.94 | 1,070,800 | — | — |
| 2005-04-29 | $17.63 | $44.72 | 1,249,000 | — | — |
| 2005-04-28 | $17.62 | $44.68 | 742,000 | — | — |
| 2005-04-27 | $17.83 | $45.21 | 491,800 | — | — |
| 2005-04-26 | $17.68 | $44.85 | 567,400 | — | — |
| 2005-04-25 | $17.92 | $45.47 | 642,000 | — | — |
| 2005-04-22 | $17.64 | $44.73 | 770,400 | — | — |
| 2005-04-21 | $17.60 | $44.64 | 428,000 | — | — |
| 2005-04-20 | $17.40 | $44.14 | 738,400 | — | — |
| 2005-04-19 | $17.57 | $44.56 | 775,400 | — | — |
| 2005-04-18 | $17.53 | $44.45 | 397,600 | — | — |
| 2005-04-15 | $17.48 | $44.34 | 741,800 | — | — |
| 2005-04-14 | $17.78 | $45.09 | 699,800 | — | — |
| 2005-04-13 | $17.81 | $45.16 | 623,200 | — | — |
| 2005-04-12 | $17.91 | $45.42 | 719,600 | — | — |
| 2005-04-11 | $17.75 | $45.02 | 518,200 | — | — |
| 2005-04-08 | $17.70 | $44.90 | 439,400 | — | — |
| 2005-04-07 | $17.78 | $45.09 | 429,000 | — | — |
| 2005-04-06 | $17.75 | $45.01 | 532,000 | — | — |
| 2005-04-05 | $17.74 | $45.00 | 534,000 | — | — |
| 2005-04-04 | $17.70 | $44.90 | 411,200 | — | — |
| 2005-04-01 | $17.72 | $44.95 | 933,600 | — | — |
| 2005-03-31 | $17.75 | $45.02 | 832,600 | — | — |
| 2005-03-30 | $17.68 | $44.85 | 1,135,800 | — | — |
| 2005-03-29 | $17.43 | $44.21 | 1,281,200 | — | — |
| 2005-03-28 | $17.38 | $44.07 | 930,000 | — | — |
| 2005-03-24 | $17.30 | $43.88 | 656,400 | — | — |
| 2005-03-23 | $17.20 | $43.63 | 585,600 | — | — |
| 2005-03-22 | $17.20 | $43.63 | 940,400 | — | — |
| 2005-03-21 | $17.42 | $44.19 | 784,800 | — | — |
| 2005-03-18 | $17.33 | $43.95 | 697,600 | — | — |
| 2005-03-17 | $17.41 | $44.15 | 355,000 | — | — |
| 2005-03-16 | $17.43 | $44.23 | 484,200 | — | — |
| 2005-03-15 | $17.62 | $44.68 | 564,000 | — | — |
| 2005-03-14 | $17.67 | $44.81 | 728,600 | — | — |
| 2005-03-11 | $17.39 | $44.10 | 505,200 | — | — |
| 2005-03-10 | $17.58 | $44.58 | 367,400 | — | — |
| 2005-03-09 | $17.50 | $44.39 | 525,000 | — | — |
| 2005-03-08 | $17.80 | $45.14 | 412,400 | — | — |
| 2005-03-07 | $17.84 | $45.25 | 509,400 | — | — |
| 2005-03-04 | $17.72 | $44.95 | 836,200 | — | — |
| 2005-03-03 | $17.57 | $44.56 | 510,400 | — | — |
| 2005-03-02 | $17.50 | $44.39 | 666,800 | — | — |
| 2005-03-01 | $17.50 | $44.38 | 1,529,600 | — | — |
| 2005-02-28 | $17.36 | $44.04 | 738,000 | — | — |
| 2005-02-25 | $17.51 | $44.42 | 1,060,600 | — | — |
| 2005-02-24 | $17.20 | $43.63 | 1,121,000 | — | — |
| 2005-02-23 | $17.26 | $43.78 | 573,000 | — | — |
| 2005-02-22 | $17.35 | $44.01 | 716,600 | — | — |
| 2005-02-18 | $17.62 | $44.68 | 629,600 | — | — |
| 2005-02-17 | $17.83 | $45.21 | 432,200 | — | — |
| 2005-02-16 | $18.00 | $45.66 | 970,200 | — | — |
| 2005-02-15 | $18.02 | $45.71 | 1,073,400 | — | — |
| 2005-02-14 | $17.87 | $45.32 | 1,911,400 | — | — |
| 2005-02-11 | $17.61 | $44.67 | 921,800 | — | — |
| 2005-02-10 | $17.59 | $44.62 | 1,329,800 | — | — |
| 2005-02-09 | $17.43 | $44.21 | 4,784,200 | — | — |
| 2005-02-08 | $17.58 | $44.30 | 664,200 | — | — |
| 2005-02-07 | $17.42 | $43.92 | 469,000 | — | — |
| 2005-02-04 | $17.53 | $44.19 | 509,200 | — | — |
| 2005-02-03 | $17.25 | $43.48 | 374,200 | — | — |
| 2005-02-02 | $17.28 | $43.55 | 341,800 | — | — |
| 2005-02-01 | $17.25 | $43.48 | 650,200 | — | — |
| 2005-01-31 | $17.09 | $43.08 | 639,400 | — | — |
| 2005-01-28 | $16.97 | $42.78 | 988,800 | — | — |
| 2005-01-27 | $17.20 | $43.36 | 678,800 | — | — |
| 2005-01-26 | $17.10 | $43.10 | 792,600 | — | — |
| 2005-01-25 | $16.91 | $42.63 | 809,000 | — | — |
| 2005-01-24 | $17.03 | $42.93 | 627,800 | — | — |
| 2005-01-21 | $16.89 | $42.57 | 771,200 | — | — |
| 2005-01-20 | $17.00 | $42.84 | 876,600 | — | — |
| 2005-01-19 | $17.08 | $43.07 | 524,800 | — | — |
| 2005-01-18 | $17.14 | $43.21 | 1,019,600 | — | — |
| 2005-01-14 | $17.08 | $43.04 | 552,200 | — | — |
| 2005-01-13 | $16.96 | $42.74 | 831,000 | — | — |
| 2005-01-12 | $16.92 | $42.65 | 712,600 | — | — |
| 2005-01-11 | $16.95 | $42.71 | 713,400 | — | — |
| 2005-01-10 | $17.01 | $42.89 | 887,200 | — | — |
| 2005-01-07 | $16.85 | $42.47 | 817,400 | — | — |
| 2005-01-06 | $16.83 | $42.41 | 761,800 | — | — |
| 2005-01-05 | $16.73 | $42.16 | 977,600 | — | — |
| 2005-01-04 | $16.84 | $42.46 | 1,465,000 | — | — |
| 2005-01-03 | $16.86 | $42.49 | 1,397,000 | — | — |