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 | $21.84 | $53.25 | 834,625 | — | — |
| 2005-12-29 | $21.55 | $52.54 | 285,750 | — | — |
| 2005-12-28 | $21.63 | $52.74 | 425,375 | — | — |
| 2005-12-27 | $21.42 | $52.23 | 432,000 | — | — |
| 2005-12-23 | $21.87 | $53.32 | 303,000 | — | — |
| 2005-12-22 | $21.74 | $53.01 | 457,125 | — | — |
| 2005-12-21 | $21.68 | $52.86 | 537,750 | — | — |
| 2005-12-20 | $21.89 | $53.36 | 506,000 | — | — |
| 2005-12-19 | $21.99 | $53.62 | 521,500 | — | — |
| 2005-12-16 | $22.21 | $54.14 | 748,000 | — | — |
| 2005-12-15 | $22.47 | $54.79 | 748,750 | — | — |
| 2005-12-14 | $22.66 | $55.23 | 528,375 | — | — |
| 2005-12-13 | $22.42 | $54.67 | 732,875 | — | — |
| 2005-12-12 | $22.29 | $54.34 | 761,500 | — | — |
| 2005-12-09 | $22.40 | $54.61 | 891,625 | — | — |
| 2005-12-08 | $22.33 | $54.44 | 732,000 | — | — |
| 2005-12-07 | $22.52 | $54.90 | 720,500 | — | — |
| 2005-12-06 | $22.74 | $55.45 | 808,750 | — | — |
| 2005-12-05 | $22.74 | $55.43 | 872,250 | — | — |
| 2005-12-02 | $23.00 | $56.07 | 646,500 | — | — |
| 2005-12-01 | $22.75 | $55.47 | 646,833 | — | — |
| 2005-11-30 | $22.19 | $54.11 | 707,667 | — | — |
| 2005-11-29 | $22.44 | $54.71 | 658,667 | — | — |
| 2005-11-28 | $22.08 | $53.83 | 859,833 | — | — |
| 2005-11-25 | $21.75 | $53.03 | 293,333 | — | — |
| 2005-11-23 | $21.50 | $52.43 | 546,333 | — | — |
| 2005-11-22 | $21.54 | $52.51 | 691,500 | — | — |
| 2005-11-21 | $21.36 | $52.08 | 633,333 | — | — |
| 2005-11-18 | $21.15 | $51.56 | 649,000 | — | — |
| 2005-11-17 | $21.20 | $51.68 | 787,833 | — | — |
| 2005-11-16 | $20.57 | $50.16 | 1,119,000 | — | — |
| 2005-11-15 | $20.14 | $49.09 | 638,667 | — | — |
| 2005-11-14 | $20.34 | $49.38 | 574,000 | — | — |
| 2005-11-11 | $20.35 | $49.41 | 780,667 | — | — |
| 2005-11-10 | $20.35 | $49.41 | 950,333 | — | — |
| 2005-11-09 | $20.41 | $49.55 | 629,500 | — | — |
| 2005-11-08 | $20.27 | $49.20 | 630,000 | — | — |
| 2005-11-07 | $20.27 | $49.22 | 541,333 | — | — |
| 2005-11-04 | $20.16 | $48.94 | 483,167 | — | — |
| 2005-11-03 | $20.40 | $49.52 | 648,500 | — | — |
| 2005-11-02 | $20.25 | $49.16 | 405,000 | — | — |
| 2005-11-01 | $19.86 | $48.21 | 724,667 | — | — |
| 2005-10-31 | $20.33 | $49.35 | 736,833 | — | — |
| 2005-10-28 | $19.75 | $47.95 | 635,333 | — | — |
| 2005-10-27 | $19.22 | $46.67 | 513,333 | — | — |
| 2005-10-26 | $19.44 | $47.19 | 806,167 | — | — |
| 2005-10-25 | $19.70 | $47.84 | 1,425,333 | — | — |
| 2005-10-24 | $19.19 | $46.60 | 586,000 | — | — |
| 2005-10-21 | $18.56 | $45.05 | 660,167 | — | — |
| 2005-10-20 | $18.59 | $45.13 | 773,500 | — | — |
| 2005-10-19 | $19.02 | $46.17 | 664,833 | — | — |
| 2005-10-18 | $19.07 | $46.31 | 700,000 | — | — |
| 2005-10-17 | $19.19 | $46.60 | 673,167 | — | — |
| 2005-10-14 | $19.35 | $46.98 | 815,167 | — | — |
| 2005-10-13 | $19.25 | $46.74 | 1,302,500 | — | — |
| 2005-10-12 | $19.42 | $47.14 | 2,718,833 | — | — |
| 2005-10-11 | $20.72 | $50.30 | 902,833 | — | — |
| 2005-10-10 | $21.32 | $51.75 | 517,833 | — | — |
| 2005-10-07 | $21.82 | $52.96 | 504,000 | — | — |
| 2005-10-06 | $21.45 | $52.07 | 867,333 | — | — |
| 2005-10-05 | $21.66 | $52.58 | 751,167 | — | — |
| 2005-10-04 | $22.82 | $55.41 | 449,333 | — | — |
| 2005-10-03 | $23.17 | $56.25 | 724,500 | — | — |
| 2005-09-30 | $22.81 | $55.38 | 451,000 | — | — |
| 2005-09-29 | $22.51 | $54.65 | 458,833 | — | — |
| 2005-09-28 | $22.17 | $53.82 | 505,667 | — | — |
| 2005-09-27 | $22.05 | $53.53 | 684,167 | — | — |
| 2005-09-26 | $21.92 | $53.21 | 590,667 | — | — |
| 2005-09-23 | $21.70 | $52.67 | 388,167 | — | — |
| 2005-09-22 | $21.66 | $52.58 | 477,000 | — | — |
| 2005-09-21 | $21.42 | $52.00 | 655,333 | — | — |
| 2005-09-20 | $21.79 | $52.90 | 505,167 | — | — |
| 2005-09-19 | $21.78 | $52.88 | 629,667 | — | — |
| 2005-09-16 | $21.90 | $53.17 | 1,107,333 | — | — |
| 2005-09-15 | $21.85 | $53.05 | 914,333 | — | — |
| 2005-09-14 | $22.19 | $53.88 | 752,667 | — | — |
| 2005-09-13 | $22.06 | $53.56 | 710,667 | — | — |
| 2005-09-12 | $22.45 | $54.49 | 573,333 | — | — |
| 2005-09-09 | $22.54 | $54.71 | 1,088,667 | — | — |
| 2005-09-08 | $21.93 | $53.24 | 913,500 | — | — |
| 2005-09-07 | $21.43 | $52.03 | 403,500 | — | — |
| 2005-09-06 | $21.28 | $51.65 | 495,833 | — | — |
| 2005-09-02 | $21.00 | $50.98 | 551,000 | — | — |
| 2005-09-01 | $21.23 | $51.54 | 1,275,500 | — | — |
| 2005-08-31 | $20.56 | $49.90 | 818,333 | — | — |
| 2005-08-30 | $19.91 | $48.33 | 451,500 | — | — |
| 2005-08-29 | $19.98 | $48.51 | 855,167 | — | — |
| 2005-08-26 | $20.05 | $48.68 | 287,833 | — | — |
| 2005-08-25 | $20.27 | $49.20 | 347,333 | — | — |
| 2005-08-24 | $20.19 | $49.02 | 390,333 | — | — |
| 2005-08-23 | $20.10 | $48.80 | 608,000 | — | — |
| 2005-08-22 | $20.40 | $49.52 | 709,500 | — | — |
| 2005-08-19 | $20.18 | $49.00 | 568,500 | — | — |
| 2005-08-18 | $20.30 | $49.28 | 390,833 | — | — |
| 2005-08-17 | $20.39 | $49.50 | 471,333 | — | — |
| 2005-08-16 | $20.10 | $48.80 | 699,667 | — | — |
| 2005-08-15 | $20.76 | $50.21 | 833,167 | — | — |
| 2005-08-12 | $21.21 | $51.30 | 976,333 | — | — |
| 2005-08-11 | $20.14 | $48.71 | 376,333 | — | — |
| 2005-08-10 | $19.85 | $48.00 | 466,167 | — | — |
| 2005-08-09 | $19.87 | $48.05 | 498,333 | — | — |
| 2005-08-08 | $19.65 | $47.52 | 474,167 | — | — |
| 2005-08-05 | $19.43 | $46.99 | 728,000 | — | — |
| 2005-08-04 | $20.11 | $48.63 | 1,012,167 | — | — |
| 2005-08-03 | $20.40 | $49.34 | 1,222,167 | — | — |
| 2005-08-02 | $19.50 | $47.16 | 454,500 | — | — |
| 2005-08-01 | $19.14 | $46.29 | 411,500 | — | — |
| 2005-07-29 | $19.24 | $46.54 | 491,167 | — | — |
| 2005-07-28 | $19.22 | $46.48 | 324,667 | — | — |
| 2005-07-27 | $19.03 | $46.03 | 380,500 | — | — |
| 2005-07-26 | $18.86 | $45.62 | 456,500 | — | — |
| 2005-07-25 | $18.54 | $44.84 | 330,667 | — | — |
| 2005-07-22 | $18.47 | $44.67 | 359,333 | — | — |
| 2005-07-21 | $18.11 | $43.80 | 458,167 | — | — |
| 2005-07-20 | $18.14 | $43.87 | 304,833 | — | — |
| 2005-07-19 | $18.10 | $43.78 | 356,000 | — | — |
| 2005-07-18 | $17.94 | $43.39 | 297,333 | — | — |
| 2005-07-15 | $17.87 | $43.22 | 216,000 | — | — |
| 2005-07-14 | $17.90 | $43.30 | 400,000 | — | — |
| 2005-07-13 | $18.04 | $43.62 | 242,500 | — | — |
| 2005-07-12 | $18.05 | $43.65 | 435,833 | — | — |
| 2005-07-11 | $18.00 | $43.53 | 461,667 | — | — |
| 2005-07-08 | $18.01 | $43.56 | 368,333 | — | — |
| 2005-07-07 | $17.67 | $42.74 | 409,333 | — | — |
| 2005-07-06 | $17.42 | $42.13 | 503,833 | — | — |
| 2005-07-05 | $17.93 | $43.36 | 383,500 | — | — |
| 2005-07-01 | $18.17 | $43.94 | 348,667 | — | — |
| 2005-06-30 | $17.84 | $43.16 | 315,000 | — | — |
| 2005-06-29 | $17.78 | $43.00 | 257,833 | — | — |
| 2005-06-28 | $17.96 | $43.43 | 441,833 | — | — |
| 2005-06-27 | $17.69 | $42.79 | 575,667 | — | — |
| 2005-06-24 | $17.39 | $42.05 | 1,112,333 | — | — |
| 2005-06-23 | $18.09 | $43.75 | 531,833 | — | — |
| 2005-06-22 | $18.25 | $44.14 | 477,000 | — | — |
| 2005-06-21 | $18.35 | $44.38 | 550,500 | — | — |
| 2005-06-20 | $17.94 | $43.39 | 287,167 | — | — |
| 2005-06-17 | $18.10 | $43.77 | 782,667 | — | — |
| 2005-06-16 | $17.87 | $43.22 | 357,667 | — | — |
| 2005-06-15 | $17.60 | $42.56 | 401,667 | — | — |
| 2005-06-14 | $17.71 | $42.84 | 465,167 | — | — |
| 2005-06-13 | $17.61 | $42.59 | 342,333 | — | — |
| 2005-06-10 | $17.29 | $41.82 | 542,833 | — | — |
| 2005-06-09 | $17.17 | $41.52 | 298,833 | — | — |
| 2005-06-08 | $17.10 | $41.36 | 406,500 | — | — |
| 2005-06-07 | $16.97 | $41.05 | 493,167 | — | — |
| 2005-06-06 | $16.77 | $40.56 | 406,833 | — | — |
| 2005-06-03 | $16.79 | $40.62 | 483,167 | — | — |
| 2005-06-02 | $16.85 | $40.75 | 442,500 | — | — |
| 2005-06-01 | $16.80 | $40.63 | 512,500 | — | — |
| 2005-05-31 | $16.33 | $39.50 | 544,000 | — | — |
| 2005-05-27 | $16.49 | $39.89 | 338,500 | — | — |
| 2005-05-26 | $16.37 | $39.59 | 292,667 | — | — |
| 2005-05-25 | $16.31 | $39.44 | 284,500 | — | — |
| 2005-05-24 | $16.43 | $39.73 | 321,333 | — | — |
| 2005-05-23 | $16.51 | $39.92 | 374,667 | — | — |
| 2005-05-20 | $16.20 | $39.18 | 385,333 | — | — |
| 2005-05-19 | $16.25 | $39.31 | 367,667 | — | — |
| 2005-05-18 | $16.44 | $39.76 | 390,833 | — | — |
| 2005-05-17 | $16.24 | $39.28 | 709,500 | — | — |
| 2005-05-16 | $16.06 | $38.83 | 913,667 | — | — |
| 2005-05-13 | $15.56 | $37.44 | 1,707,667 | — | — |
| 2005-05-12 | $16.75 | $40.31 | 372,333 | — | — |
| 2005-05-11 | $16.70 | $40.20 | 260,167 | — | — |
| 2005-05-10 | $16.52 | $39.75 | 431,667 | — | — |
| 2005-05-09 | $16.50 | $39.71 | 500,500 | — | — |
| 2005-05-06 | $16.47 | $39.63 | 344,000 | — | — |
| 2005-05-05 | $16.13 | $38.81 | 307,000 | — | — |
| 2005-05-04 | $16.29 | $39.20 | 396,500 | — | — |
| 2005-05-03 | $16.37 | $39.40 | 504,833 | — | — |
| 2005-05-02 | $16.25 | $39.10 | 491,000 | — | — |
| 2005-04-29 | $16.02 | $38.55 | 478,833 | — | — |
| 2005-04-28 | $15.71 | $37.81 | 301,500 | — | — |
| 2005-04-27 | $15.91 | $38.29 | 432,500 | — | — |
| 2005-04-26 | $15.82 | $38.06 | 509,167 | — | — |
| 2005-04-25 | $16.39 | $39.45 | 617,333 | — | — |
| 2005-04-22 | $16.02 | $38.55 | 429,833 | — | — |
| 2005-04-21 | $16.01 | $38.52 | 416,500 | — | — |
| 2005-04-20 | $15.54 | $37.40 | 277,167 | — | — |
| 2005-04-19 | $15.52 | $37.34 | 373,167 | — | — |
| 2005-04-18 | $15.45 | $37.18 | 549,333 | — | — |
| 2005-04-15 | $15.74 | $37.87 | 843,667 | — | — |
| 2005-04-14 | $15.28 | $36.78 | 591,000 | — | — |
| 2005-04-13 | $16.14 | $38.84 | 621,000 | — | — |
| 2005-04-12 | $15.64 | $37.64 | 648,667 | — | — |
| 2005-04-11 | $15.49 | $37.27 | 336,000 | — | — |
| 2005-04-08 | $15.40 | $37.06 | 492,667 | — | — |
| 2005-04-07 | $15.10 | $36.34 | 212,000 | — | — |
| 2005-04-06 | $14.98 | $36.04 | 231,500 | — | — |
| 2005-04-05 | $14.88 | $35.81 | 283,500 | — | — |
| 2005-04-04 | $14.77 | $35.55 | 167,000 | — | — |
| 2005-04-01 | $14.52 | $34.94 | 231,667 | — | — |
| 2005-03-31 | $14.62 | $35.17 | 163,000 | — | — |
| 2005-03-30 | $14.71 | $35.40 | 182,333 | — | — |
| 2005-03-29 | $14.41 | $34.68 | 298,667 | — | — |
| 2005-03-28 | $14.52 | $34.94 | 335,667 | — | — |
| 2005-03-24 | $14.23 | $34.25 | 308,833 | — | — |
| 2005-03-23 | $14.38 | $34.60 | 346,333 | — | — |
| 2005-03-22 | $14.63 | $35.20 | 255,000 | — | — |
| 2005-03-21 | $14.74 | $35.46 | 332,667 | — | — |
| 2005-03-18 | $14.60 | $35.13 | 717,000 | — | — |
| 2005-03-17 | $14.91 | $35.88 | 223,333 | — | — |
| 2005-03-16 | $14.91 | $35.88 | 268,500 | — | — |
| 2005-03-15 | $15.26 | $36.72 | 270,833 | — | — |
| 2005-03-14 | $15.19 | $36.54 | 269,333 | — | — |
| 2005-03-11 | $15.02 | $36.15 | 228,333 | — | — |
| 2005-03-10 | $15.00 | $36.10 | 220,167 | — | — |
| 2005-03-09 | $15.21 | $36.60 | 211,000 | — | — |
| 2005-03-08 | $15.38 | $37.01 | 250,333 | — | — |
| 2005-03-07 | $15.29 | $36.80 | 218,667 | — | — |
| 2005-03-04 | $15.26 | $36.72 | 307,500 | — | — |
| 2005-03-03 | $15.12 | $36.39 | 257,167 | — | — |
| 2005-03-02 | $14.96 | $36.01 | 377,500 | — | — |
| 2005-03-01 | $15.00 | $36.10 | 402,000 | — | — |
| 2005-02-28 | $14.75 | $35.49 | 270,167 | — | — |
| 2005-02-25 | $14.55 | $35.01 | 315,333 | — | — |
| 2005-02-24 | $14.59 | $35.11 | 225,333 | — | — |
| 2005-02-23 | $14.42 | $34.70 | 344,000 | — | — |
| 2005-02-22 | $14.40 | $34.65 | 389,500 | — | — |
| 2005-02-18 | $14.98 | $36.04 | 272,833 | — | — |
| 2005-02-17 | $14.90 | $35.87 | 498,833 | — | — |
| 2005-02-16 | $14.99 | $36.08 | 246,833 | — | — |
| 2005-02-15 | $14.71 | $35.39 | 247,500 | — | — |
| 2005-02-14 | $14.70 | $35.37 | 224,500 | — | — |
| 2005-02-11 | $14.66 | $35.29 | 231,667 | — | — |
| 2005-02-10 | $14.59 | $35.10 | 275,833 | — | — |
| 2005-02-09 | $14.74 | $35.29 | 263,167 | — | — |
| 2005-02-08 | $14.94 | $35.76 | 294,500 | — | — |
| 2005-02-07 | $14.96 | $35.81 | 215,667 | — | — |
| 2005-02-04 | $15.00 | $35.91 | 322,833 | — | — |
| 2005-02-03 | $14.97 | $35.83 | 304,167 | — | — |
| 2005-02-02 | $14.58 | $34.90 | 194,333 | — | — |
| 2005-02-01 | $14.65 | $35.06 | 402,833 | — | — |
| 2005-01-31 | $14.42 | $34.51 | 300,833 | — | — |
| 2005-01-28 | $14.17 | $33.92 | 239,000 | — | — |
| 2005-01-27 | $14.14 | $33.84 | 221,000 | — | — |
| 2005-01-26 | $14.42 | $34.53 | 276,833 | — | — |
| 2005-01-25 | $14.18 | $33.95 | 249,667 | — | — |
| 2005-01-24 | $14.30 | $34.24 | 224,833 | — | — |
| 2005-01-21 | $14.42 | $34.53 | 170,000 | — | — |
| 2005-01-20 | $14.50 | $34.70 | 175,500 | — | — |
| 2005-01-19 | $14.55 | $34.83 | 176,667 | — | — |
| 2005-01-18 | $14.70 | $35.19 | 199,167 | — | — |
| 2005-01-14 | $14.44 | $34.56 | 176,500 | — | — |
| 2005-01-13 | $14.25 | $34.11 | 253,833 | — | — |
| 2005-01-12 | $14.09 | $33.72 | 298,833 | — | — |
| 2005-01-11 | $14.29 | $34.21 | 295,333 | — | — |
| 2005-01-10 | $14.45 | $34.58 | 223,667 | — | — |
| 2005-01-07 | $14.29 | $34.20 | 259,000 | — | — |
| 2005-01-06 | $14.35 | $34.34 | 236,833 | — | — |
| 2005-01-05 | $14.38 | $34.41 | 299,167 | — | — |
| 2005-01-04 | $14.29 | $34.20 | 311,167 | — | — |
| 2005-01-03 | $14.51 | $34.74 | 302,500 | — | — |