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 | $25.54 | $51.74 | 265,800 | — | — |
| 2005-12-29 | $25.73 | $52.13 | 278,550 | — | — |
| 2005-12-28 | $25.76 | $52.18 | 405,450 | — | — |
| 2005-12-27 | $25.77 | $52.20 | 404,250 | — | — |
| 2005-12-23 | $25.53 | $51.71 | 449,850 | — | — |
| 2005-12-22 | $25.64 | $51.94 | 361,650 | — | — |
| 2005-12-21 | $25.46 | $51.57 | 709,950 | — | — |
| 2005-12-20 | $25.92 | $52.51 | 1,274,250 | — | — |
| 2005-12-19 | $24.75 | $50.14 | 548,850 | — | — |
| 2005-12-16 | $25.36 | $51.37 | 703,800 | — | — |
| 2005-12-15 | $25.21 | $51.07 | 989,550 | — | — |
| 2005-12-14 | $24.81 | $50.25 | 488,100 | — | — |
| 2005-12-13 | $24.84 | $50.32 | 615,300 | — | — |
| 2005-12-12 | $24.75 | $50.14 | 369,300 | — | — |
| 2005-12-09 | $24.91 | $50.45 | 211,950 | — | — |
| 2005-12-08 | $24.79 | $50.21 | 358,200 | — | — |
| 2005-12-07 | $24.95 | $50.53 | 456,300 | — | — |
| 2005-12-06 | $25.08 | $50.80 | 775,950 | — | — |
| 2005-12-05 | $25.05 | $50.74 | 491,250 | — | — |
| 2005-12-02 | $25.08 | $50.80 | 474,450 | — | — |
| 2005-12-01 | $24.96 | $50.56 | 567,900 | — | — |
| 2005-11-30 | $24.77 | $50.17 | 902,250 | — | — |
| 2005-11-29 | $24.95 | $50.53 | 748,050 | — | — |
| 2005-11-28 | $24.53 | $49.70 | 486,450 | — | — |
| 2005-11-25 | $24.69 | $50.02 | 271,050 | — | — |
| 2005-11-23 | $24.54 | $49.71 | 546,900 | — | — |
| 2005-11-22 | $24.36 | $49.35 | 287,850 | — | — |
| 2005-11-21 | $24.33 | $49.29 | 626,850 | — | — |
| 2005-11-18 | $24.29 | $49.21 | 636,300 | — | — |
| 2005-11-17 | $24.07 | $48.75 | 2,506,650 | — | — |
| 2005-11-16 | $23.33 | $47.27 | 1,125,300 | — | — |
| 2005-11-15 | $23.29 | $47.17 | 924,900 | — | — |
| 2005-11-14 | $23.23 | $47.06 | 541,950 | — | — |
| 2005-11-11 | $23.15 | $46.89 | 366,900 | — | — |
| 2005-11-10 | $23.03 | $46.65 | 570,900 | — | — |
| 2005-11-09 | $22.89 | $46.37 | 335,700 | — | — |
| 2005-11-08 | $22.89 | $46.37 | 483,900 | — | — |
| 2005-11-07 | $22.80 | $46.19 | 404,700 | — | — |
| 2005-11-04 | $22.85 | $46.28 | 335,850 | — | — |
| 2005-11-03 | $22.80 | $46.19 | 408,900 | — | — |
| 2005-11-02 | $22.85 | $46.28 | 433,650 | — | — |
| 2005-11-01 | $22.79 | $46.16 | 400,650 | — | — |
| 2005-10-31 | $22.79 | $46.16 | 518,550 | — | — |
| 2005-10-28 | $22.84 | $46.27 | 389,550 | — | — |
| 2005-10-27 | $22.76 | $46.10 | 620,100 | — | — |
| 2005-10-26 | $22.19 | $44.96 | 477,000 | — | — |
| 2005-10-25 | $21.87 | $44.30 | 153,000 | — | — |
| 2005-10-24 | $22.17 | $44.92 | 204,150 | — | — |
| 2005-10-21 | $21.70 | $43.96 | 170,250 | — | — |
| 2005-10-20 | $21.68 | $43.92 | 163,800 | — | — |
| 2005-10-19 | $22.09 | $44.74 | 132,000 | — | — |
| 2005-10-18 | $21.69 | $43.94 | 197,250 | — | — |
| 2005-10-17 | $21.99 | $44.55 | 293,700 | — | — |
| 2005-10-14 | $21.79 | $44.15 | 232,050 | — | — |
| 2005-10-13 | $21.64 | $43.84 | 346,050 | — | — |
| 2005-10-12 | $21.65 | $43.86 | 659,400 | — | — |
| 2005-10-11 | $22.08 | $44.56 | 411,900 | — | — |
| 2005-10-10 | $22.07 | $44.53 | 284,850 | — | — |
| 2005-10-07 | $22.35 | $45.10 | 209,550 | — | — |
| 2005-10-06 | $22.27 | $44.95 | 507,900 | — | — |
| 2005-10-05 | $22.54 | $45.49 | 246,750 | — | — |
| 2005-10-04 | $22.73 | $45.88 | 416,550 | — | — |
| 2005-10-03 | $23.00 | $46.42 | 620,400 | — | — |
| 2005-09-30 | $22.62 | $45.65 | 295,650 | — | — |
| 2005-09-29 | $22.43 | $45.26 | 240,450 | — | — |
| 2005-09-28 | $22.20 | $44.80 | 270,750 | — | — |
| 2005-09-27 | $21.99 | $44.38 | 664,800 | — | — |
| 2005-09-26 | $22.55 | $45.51 | 238,350 | — | — |
| 2005-09-23 | $22.55 | $45.51 | 252,750 | — | — |
| 2005-09-22 | $22.30 | $45.00 | 339,150 | — | — |
| 2005-09-21 | $22.25 | $44.91 | 589,350 | — | — |
| 2005-09-20 | $22.67 | $45.76 | 484,800 | — | — |
| 2005-09-19 | $22.76 | $45.93 | 329,250 | — | — |
| 2005-09-16 | $22.81 | $46.04 | 1,357,650 | — | — |
| 2005-09-15 | $22.71 | $45.82 | 294,300 | — | — |
| 2005-09-14 | $22.71 | $45.82 | 311,250 | — | — |
| 2005-09-13 | $22.73 | $45.86 | 379,500 | — | — |
| 2005-09-12 | $22.83 | $46.07 | 562,050 | — | — |
| 2005-09-09 | $22.21 | $44.83 | 570,600 | — | — |
| 2005-09-08 | $22.48 | $45.37 | 234,750 | — | — |
| 2005-09-07 | $22.85 | $46.11 | 316,950 | — | — |
| 2005-09-06 | $22.59 | $45.59 | 220,200 | — | — |
| 2005-09-02 | $22.31 | $45.02 | 121,650 | — | — |
| 2005-09-01 | $22.51 | $45.42 | 321,150 | — | — |
| 2005-08-31 | $22.35 | $45.11 | 576,300 | — | — |
| 2005-08-30 | $22.27 | $44.95 | 238,800 | — | — |
| 2005-08-29 | $22.34 | $45.08 | 227,850 | — | — |
| 2005-08-26 | $22.38 | $45.16 | 350,400 | — | — |
| 2005-08-25 | $22.52 | $45.45 | 414,150 | — | — |
| 2005-08-24 | $22.27 | $44.95 | 382,200 | — | — |
| 2005-08-23 | $22.37 | $45.15 | 346,350 | — | — |
| 2005-08-22 | $22.37 | $45.14 | 339,750 | — | — |
| 2005-08-19 | $22.29 | $44.98 | 436,950 | — | — |
| 2005-08-18 | $22.30 | $45.00 | 314,700 | — | — |
| 2005-08-17 | $22.54 | $45.49 | 265,500 | — | — |
| 2005-08-16 | $22.49 | $45.39 | 229,500 | — | — |
| 2005-08-15 | $22.69 | $45.78 | 298,500 | — | — |
| 2005-08-12 | $22.87 | $46.16 | 267,750 | — | — |
| 2005-08-11 | $22.77 | $45.94 | 355,950 | — | — |
| 2005-08-10 | $22.57 | $45.55 | 402,750 | — | — |
| 2005-08-09 | $22.70 | $45.81 | 402,000 | — | — |
| 2005-08-08 | $22.64 | $45.69 | 215,100 | — | — |
| 2005-08-05 | $22.54 | $45.49 | 344,550 | — | — |
| 2005-08-04 | $22.85 | $46.11 | 481,350 | — | — |
| 2005-08-03 | $22.89 | $46.20 | 437,400 | — | — |
| 2005-08-02 | $22.69 | $45.78 | 272,400 | — | — |
| 2005-08-01 | $22.66 | $45.73 | 208,200 | — | — |
| 2005-07-29 | $22.56 | $45.53 | 315,900 | — | — |
| 2005-07-28 | $22.80 | $46.01 | 222,750 | — | — |
| 2005-07-27 | $22.77 | $45.94 | 278,250 | — | — |
| 2005-07-26 | $22.47 | $45.34 | 609,900 | — | — |
| 2005-07-25 | $22.27 | $44.94 | 366,900 | — | — |
| 2005-07-22 | $22.49 | $45.38 | 138,450 | — | — |
| 2005-07-21 | $22.45 | $45.30 | 296,100 | — | — |
| 2005-07-20 | $22.69 | $45.78 | 328,200 | — | — |
| 2005-07-19 | $22.92 | $46.25 | 363,150 | — | — |
| 2005-07-18 | $22.79 | $46.00 | 702,450 | — | — |
| 2005-07-15 | $22.61 | $45.63 | 267,300 | — | — |
| 2005-07-14 | $22.38 | $45.16 | 599,850 | — | — |
| 2005-07-13 | $22.21 | $44.81 | 284,550 | — | — |
| 2005-07-12 | $22.45 | $45.14 | 188,700 | — | — |
| 2005-07-11 | $22.43 | $45.10 | 239,550 | — | — |
| 2005-07-08 | $22.60 | $45.44 | 189,600 | — | — |
| 2005-07-07 | $22.56 | $45.36 | 207,150 | — | — |
| 2005-07-06 | $22.55 | $45.33 | 277,500 | — | — |
| 2005-07-05 | $22.48 | $45.20 | 246,600 | — | — |
| 2005-07-01 | $22.57 | $45.39 | 215,850 | — | — |
| 2005-06-30 | $22.35 | $44.93 | 359,850 | — | — |
| 2005-06-29 | $22.43 | $45.09 | 198,750 | — | — |
| 2005-06-28 | $22.27 | $44.77 | 256,350 | — | — |
| 2005-06-27 | $21.87 | $43.96 | 454,500 | — | — |
| 2005-06-24 | $21.61 | $43.44 | 627,000 | — | — |
| 2005-06-23 | $22.07 | $44.37 | 213,300 | — | — |
| 2005-06-22 | $22.40 | $45.04 | 414,600 | — | — |
| 2005-06-21 | $22.53 | $45.29 | 241,950 | — | — |
| 2005-06-20 | $22.42 | $45.08 | 337,800 | — | — |
| 2005-06-17 | $22.21 | $44.66 | 419,700 | — | — |
| 2005-06-16 | $22.38 | $45.00 | 131,100 | — | — |
| 2005-06-15 | $22.35 | $44.93 | 295,800 | — | — |
| 2005-06-14 | $22.31 | $44.86 | 107,250 | — | — |
| 2005-06-13 | $22.21 | $44.65 | 165,900 | — | — |
| 2005-06-10 | $22.31 | $44.85 | 238,650 | — | — |
| 2005-06-09 | $22.33 | $44.90 | 791,850 | — | — |
| 2005-06-08 | $21.96 | $44.15 | 266,700 | — | — |
| 2005-06-07 | $22.14 | $44.51 | 588,450 | — | — |
| 2005-06-06 | $22.20 | $44.63 | 384,150 | — | — |
| 2005-06-03 | $21.65 | $43.54 | 218,550 | — | — |
| 2005-06-02 | $21.92 | $44.07 | 522,900 | — | — |
| 2005-06-01 | $21.78 | $43.79 | 374,850 | — | — |
| 2005-05-31 | $21.61 | $43.45 | 169,650 | — | — |
| 2005-05-27 | $21.68 | $43.59 | 141,750 | — | — |
| 2005-05-26 | $21.54 | $43.31 | 220,350 | — | — |
| 2005-05-25 | $21.35 | $42.92 | 218,250 | — | — |
| 2005-05-24 | $21.39 | $43.00 | 325,650 | — | — |
| 2005-05-23 | $21.54 | $43.31 | 214,950 | — | — |
| 2005-05-20 | $21.45 | $43.12 | 249,150 | — | — |
| 2005-05-19 | $21.42 | $43.07 | 262,050 | — | — |
| 2005-05-18 | $21.30 | $42.82 | 586,350 | — | — |
| 2005-05-17 | $21.63 | $43.50 | 249,900 | — | — |
| 2005-05-16 | $21.33 | $42.89 | 233,400 | — | — |
| 2005-05-13 | $21.04 | $42.30 | 378,150 | — | — |
| 2005-05-12 | $21.06 | $42.34 | 358,200 | — | — |
| 2005-05-11 | $21.23 | $42.69 | 493,200 | — | — |
| 2005-05-10 | $21.20 | $42.62 | 391,950 | — | — |
| 2005-05-09 | $21.66 | $43.55 | 334,350 | — | — |
| 2005-05-06 | $21.50 | $43.23 | 280,050 | — | — |
| 2005-05-05 | $21.51 | $43.25 | 349,350 | — | — |
| 2005-05-04 | $21.68 | $43.59 | 424,350 | — | — |
| 2005-05-03 | $21.07 | $42.36 | 513,600 | — | — |
| 2005-05-02 | $21.09 | $42.40 | 665,700 | — | — |
| 2005-04-29 | $20.73 | $41.67 | 828,300 | — | — |
| 2005-04-28 | $20.27 | $40.76 | 884,400 | — | — |
| 2005-04-27 | $20.09 | $40.40 | 668,250 | — | — |
| 2005-04-26 | $19.31 | $38.83 | 534,300 | — | — |
| 2005-04-25 | $19.21 | $38.62 | 282,150 | — | — |
| 2005-04-22 | $18.89 | $37.97 | 667,800 | — | — |
| 2005-04-21 | $18.68 | $37.56 | 1,180,950 | — | — |
| 2005-04-20 | $18.99 | $38.19 | 255,000 | — | — |
| 2005-04-19 | $19.25 | $38.70 | 233,400 | — | — |
| 2005-04-18 | $19.25 | $38.71 | 307,650 | — | — |
| 2005-04-15 | $19.34 | $38.88 | 312,600 | — | — |
| 2005-04-14 | $19.65 | $39.51 | 393,150 | — | — |
| 2005-04-13 | $19.84 | $39.89 | 206,100 | — | — |
| 2005-04-12 | $20.07 | $40.18 | 454,650 | — | — |
| 2005-04-11 | $19.97 | $39.98 | 387,900 | — | — |
| 2005-04-08 | $20.09 | $40.23 | 180,300 | — | — |
| 2005-04-07 | $20.20 | $40.44 | 368,100 | — | — |
| 2005-04-06 | $20.31 | $40.66 | 196,950 | — | — |
| 2005-04-05 | $20.39 | $40.82 | 233,400 | — | — |
| 2005-04-04 | $20.48 | $41.01 | 240,750 | — | — |
| 2005-04-01 | $20.29 | $40.62 | 232,050 | — | — |
| 2005-03-31 | $20.53 | $41.11 | 369,300 | — | — |
| 2005-03-30 | $20.60 | $41.25 | 353,850 | — | — |
| 2005-03-29 | $20.44 | $40.93 | 274,200 | — | — |
| 2005-03-28 | $20.32 | $40.68 | 349,650 | — | — |
| 2005-03-24 | $20.19 | $40.43 | 427,050 | — | — |
| 2005-03-23 | $20.17 | $40.39 | 607,500 | — | — |
| 2005-03-22 | $20.33 | $40.71 | 507,300 | — | — |
| 2005-03-21 | $20.63 | $41.31 | 377,550 | — | — |
| 2005-03-18 | $20.64 | $41.33 | 1,204,500 | — | — |
| 2005-03-17 | $20.55 | $41.14 | 307,800 | — | — |
| 2005-03-16 | $20.55 | $41.15 | 359,400 | — | — |
| 2005-03-15 | $20.53 | $41.10 | 387,000 | — | — |
| 2005-03-14 | $20.69 | $41.43 | 397,350 | — | — |
| 2005-03-11 | $20.61 | $41.27 | 432,600 | — | — |
| 2005-03-10 | $20.50 | $41.05 | 457,500 | — | — |
| 2005-03-09 | $20.27 | $40.58 | 397,350 | — | — |
| 2005-03-08 | $20.30 | $40.64 | 466,950 | — | — |
| 2005-03-07 | $20.58 | $41.21 | 285,150 | — | — |
| 2005-03-04 | $20.71 | $41.46 | 387,750 | — | — |
| 2005-03-03 | $20.35 | $40.74 | 367,350 | — | — |
| 2005-03-02 | $20.39 | $40.83 | 570,600 | — | — |
| 2005-03-01 | $20.67 | $41.39 | 247,200 | — | — |
| 2005-02-28 | $20.33 | $40.70 | 513,600 | — | — |
| 2005-02-25 | $20.41 | $40.86 | 434,250 | — | — |
| 2005-02-24 | $20.20 | $40.44 | 399,750 | — | — |
| 2005-02-23 | $20.37 | $40.78 | 316,200 | — | — |
| 2005-02-22 | $20.43 | $40.91 | 588,300 | — | — |
| 2005-02-18 | $20.91 | $41.86 | 216,600 | — | — |
| 2005-02-17 | $20.95 | $41.95 | 258,900 | — | — |
| 2005-02-16 | $21.19 | $42.43 | 251,250 | — | — |
| 2005-02-15 | $21.23 | $42.50 | 343,800 | — | — |
| 2005-02-14 | $21.01 | $42.06 | 358,050 | — | — |
| 2005-02-11 | $20.92 | $41.89 | 351,750 | — | — |
| 2005-02-10 | $20.52 | $41.09 | 561,600 | — | — |
| 2005-02-09 | $20.59 | $41.22 | 348,450 | — | — |
| 2005-02-08 | $20.53 | $41.10 | 396,150 | — | — |
| 2005-02-07 | $20.54 | $41.13 | 227,100 | — | — |
| 2005-02-04 | $20.58 | $41.21 | 192,000 | — | — |
| 2005-02-03 | $20.43 | $40.90 | 233,550 | — | — |
| 2005-02-02 | $20.59 | $41.23 | 286,800 | — | — |
| 2005-02-01 | $20.55 | $41.14 | 275,700 | — | — |
| 2005-01-31 | $20.53 | $41.10 | 305,550 | — | — |
| 2005-01-28 | $19.97 | $39.98 | 316,950 | — | — |
| 2005-01-27 | $20.20 | $40.44 | 222,000 | — | — |
| 2005-01-26 | $20.19 | $40.42 | 366,750 | — | — |
| 2005-01-25 | $20.04 | $40.12 | 379,650 | — | — |
| 2005-01-24 | $19.99 | $40.03 | 172,500 | — | — |
| 2005-01-21 | $20.03 | $40.11 | 310,950 | — | — |
| 2005-01-20 | $20.23 | $40.50 | 379,650 | — | — |
| 2005-01-19 | $20.29 | $40.63 | 201,750 | — | — |
| 2005-01-18 | $20.51 | $41.06 | 251,850 | — | — |
| 2005-01-14 | $20.29 | $40.63 | 225,300 | — | — |
| 2005-01-13 | $20.11 | $40.26 | 415,050 | — | — |
| 2005-01-12 | $20.06 | $40.16 | 297,150 | — | — |
| 2005-01-11 | $20.11 | $40.10 | 385,800 | — | — |
| 2005-01-10 | $20.21 | $40.29 | 426,900 | — | — |
| 2005-01-07 | $20.13 | $40.14 | 360,150 | — | — |
| 2005-01-06 | $20.33 | $40.54 | 399,900 | — | — |
| 2005-01-05 | $20.13 | $40.13 | 800,100 | — | — |
| 2005-01-04 | $20.52 | $40.92 | 376,350 | — | — |
| 2005-01-03 | $20.69 | $41.25 | 414,150 | — | — |