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 | $23.21 | $30.54 | 2,078,200 | — | — |
| 2005-12-29 | $23.39 | $30.78 | 1,410,200 | — | — |
| 2005-12-28 | $23.42 | $30.83 | 1,517,200 | — | — |
| 2005-12-27 | $23.26 | $30.61 | 1,415,200 | — | — |
| 2005-12-23 | $23.44 | $30.85 | 923,200 | — | — |
| 2005-12-22 | $23.47 | $30.88 | 1,772,800 | — | — |
| 2005-12-21 | $23.53 | $30.96 | 3,152,600 | — | — |
| 2005-12-20 | $23.52 | $30.95 | 2,243,600 | — | — |
| 2005-12-19 | $23.50 | $30.92 | 2,243,000 | — | — |
| 2005-12-16 | $23.79 | $31.30 | 6,303,200 | — | — |
| 2005-12-15 | $23.83 | $31.36 | 2,561,200 | — | — |
| 2005-12-14 | $23.92 | $31.47 | 2,791,400 | — | — |
| 2005-12-13 | $23.75 | $31.25 | 2,707,000 | — | — |
| 2005-12-12 | $23.53 | $30.97 | 2,818,800 | — | — |
| 2005-12-09 | $23.43 | $30.84 | 2,803,400 | — | — |
| 2005-12-08 | $23.35 | $30.73 | 2,622,800 | — | — |
| 2005-12-07 | $23.53 | $30.97 | 3,123,600 | — | — |
| 2005-12-06 | $23.76 | $31.27 | 2,277,200 | — | — |
| 2005-12-05 | $23.91 | $31.46 | 1,815,000 | — | — |
| 2005-12-02 | $24.00 | $31.58 | 2,325,000 | — | — |
| 2005-12-01 | $24.09 | $31.71 | 2,471,800 | — | — |
| 2005-11-30 | $24.00 | $31.58 | 3,034,400 | — | — |
| 2005-11-29 | $24.28 | $31.95 | 2,790,400 | — | — |
| 2005-11-28 | $23.91 | $31.47 | 3,459,000 | — | — |
| 2005-11-25 | $24.28 | $31.95 | 1,193,200 | — | — |
| 2005-11-23 | $24.25 | $31.92 | 2,549,400 | — | — |
| 2005-11-22 | $24.20 | $31.84 | 5,214,800 | — | — |
| 2005-11-21 | $24.17 | $31.81 | 4,102,800 | — | — |
| 2005-11-18 | $24.32 | $32.00 | 6,018,400 | — | — |
| 2005-11-17 | $24.80 | $32.64 | 2,583,200 | — | — |
| 2005-11-16 | $24.51 | $32.25 | 3,021,400 | — | — |
| 2005-11-15 | $24.65 | $32.37 | 3,215,400 | — | — |
| 2005-11-14 | $24.65 | $32.37 | 2,158,600 | — | — |
| 2005-11-11 | $24.63 | $32.34 | 2,394,600 | — | — |
| 2005-11-10 | $24.43 | $32.08 | 4,158,000 | — | — |
| 2005-11-09 | $24.20 | $31.77 | 4,015,400 | — | — |
| 2005-11-08 | $24.23 | $31.81 | 2,250,800 | — | — |
| 2005-11-07 | $24.28 | $31.87 | 4,248,400 | — | — |
| 2005-11-04 | $23.89 | $31.36 | 4,270,600 | — | — |
| 2005-11-03 | $23.77 | $31.21 | 3,179,200 | — | — |
| 2005-11-02 | $23.89 | $31.36 | 2,990,200 | — | — |
| 2005-11-01 | $23.81 | $31.26 | 3,754,800 | — | — |
| 2005-10-31 | $23.89 | $31.37 | 4,567,600 | — | — |
| 2005-10-28 | $23.75 | $31.19 | 3,494,200 | — | — |
| 2005-10-27 | $23.53 | $30.89 | 3,625,200 | — | — |
| 2005-10-26 | $23.31 | $30.61 | 3,981,800 | — | — |
| 2005-10-25 | $23.61 | $31.00 | 6,419,000 | — | — |
| 2005-10-24 | $23.69 | $31.11 | 6,439,400 | — | — |
| 2005-10-21 | $22.93 | $30.11 | 2,996,000 | — | — |
| 2005-10-20 | $22.67 | $29.77 | 3,492,600 | — | — |
| 2005-10-19 | $22.91 | $30.08 | 2,675,400 | — | — |
| 2005-10-18 | $22.50 | $29.54 | 1,762,800 | — | — |
| 2005-10-17 | $22.43 | $29.46 | 2,008,800 | — | — |
| 2005-10-14 | $22.54 | $29.59 | 1,960,600 | — | — |
| 2005-10-13 | $22.37 | $29.37 | 2,288,000 | — | — |
| 2005-10-12 | $22.42 | $29.43 | 2,183,000 | — | — |
| 2005-10-11 | $22.42 | $29.45 | 2,922,600 | — | — |
| 2005-10-10 | $22.49 | $29.52 | 1,761,600 | — | — |
| 2005-10-07 | $22.51 | $29.56 | 2,251,200 | — | — |
| 2005-10-06 | $22.59 | $29.66 | 3,606,200 | — | — |
| 2005-10-05 | $22.58 | $29.64 | 3,627,600 | — | — |
| 2005-10-04 | $22.56 | $29.62 | 3,743,600 | — | — |
| 2005-10-03 | $22.69 | $29.79 | 2,737,200 | — | — |
| 2005-09-30 | $22.65 | $29.74 | 2,775,400 | — | — |
| 2005-09-29 | $22.62 | $29.70 | 2,462,600 | — | — |
| 2005-09-28 | $22.31 | $29.29 | 2,776,600 | — | — |
| 2005-09-27 | $22.35 | $29.35 | 2,294,400 | — | — |
| 2005-09-26 | $22.41 | $29.43 | 2,693,000 | — | — |
| 2005-09-23 | $22.21 | $29.16 | 2,794,600 | — | — |
| 2005-09-22 | $22.05 | $28.95 | 3,110,200 | — | — |
| 2005-09-21 | $22.16 | $29.09 | 3,282,600 | — | — |
| 2005-09-20 | $22.71 | $29.81 | 2,417,800 | — | — |
| 2005-09-19 | $22.91 | $30.08 | 3,192,400 | — | — |
| 2005-09-16 | $22.88 | $30.04 | 4,785,200 | — | — |
| 2005-09-15 | $22.43 | $29.45 | 1,366,600 | — | — |
| 2005-09-14 | $22.37 | $29.37 | 2,615,400 | — | — |
| 2005-09-13 | $22.46 | $29.48 | 2,795,400 | — | — |
| 2005-09-12 | $22.62 | $29.69 | 2,009,800 | — | — |
| 2005-09-09 | $22.54 | $29.59 | 2,154,600 | — | — |
| 2005-09-08 | $22.28 | $29.25 | 2,257,200 | — | — |
| 2005-09-07 | $22.26 | $29.23 | 2,273,200 | — | — |
| 2005-09-06 | $22.07 | $28.97 | 2,347,400 | — | — |
| 2005-09-02 | $21.84 | $28.68 | 1,659,600 | — | — |
| 2005-09-01 | $21.63 | $28.39 | 2,570,800 | — | — |
| 2005-08-31 | $21.61 | $28.38 | 4,677,200 | — | — |
| 2005-08-30 | $21.81 | $28.63 | 2,450,800 | — | — |
| 2005-08-29 | $22.08 | $28.99 | 2,716,200 | — | — |
| 2005-08-26 | $21.97 | $28.84 | 2,398,200 | — | — |
| 2005-08-25 | $22.13 | $29.05 | 2,243,400 | — | — |
| 2005-08-24 | $22.03 | $28.93 | 4,305,400 | — | — |
| 2005-08-23 | $21.91 | $28.77 | 2,536,000 | — | — |
| 2005-08-22 | $21.92 | $28.79 | 2,049,200 | — | — |
| 2005-08-19 | $21.74 | $28.55 | 1,948,800 | — | — |
| 2005-08-18 | $21.76 | $28.58 | 2,059,200 | — | — |
| 2005-08-17 | $21.76 | $28.57 | 1,528,000 | — | — |
| 2005-08-16 | $21.80 | $28.55 | 1,787,800 | — | — |
| 2005-08-15 | $21.95 | $28.75 | 2,446,600 | — | — |
| 2005-08-12 | $21.87 | $28.64 | 2,409,600 | — | — |
| 2005-08-11 | $21.93 | $28.72 | 1,857,800 | — | — |
| 2005-08-10 | $21.80 | $28.55 | 2,510,600 | — | — |
| 2005-08-09 | $21.88 | $28.66 | 2,132,400 | — | — |
| 2005-08-08 | $21.67 | $28.38 | 3,384,000 | — | — |
| 2005-08-05 | $21.85 | $28.62 | 2,487,600 | — | — |
| 2005-08-04 | $22.17 | $29.03 | 2,970,400 | — | — |
| 2005-08-03 | $22.44 | $29.39 | 3,150,600 | — | — |
| 2005-08-02 | $22.29 | $29.19 | 2,466,800 | — | — |
| 2005-08-01 | $22.29 | $29.19 | 2,808,400 | — | — |
| 2005-07-29 | $22.55 | $29.53 | 2,470,600 | — | — |
| 2005-07-28 | $22.79 | $29.85 | 4,845,000 | — | — |
| 2005-07-27 | $23.16 | $30.33 | 10,366,400 | — | — |
| 2005-07-26 | $21.64 | $28.34 | 3,346,200 | — | — |
| 2005-07-25 | $21.67 | $28.38 | 2,837,800 | — | — |
| 2005-07-22 | $21.88 | $28.65 | 2,964,000 | — | — |
| 2005-07-21 | $21.72 | $28.45 | 3,081,000 | — | — |
| 2005-07-20 | $21.90 | $28.68 | 4,059,600 | — | — |
| 2005-07-19 | $21.90 | $28.68 | 7,018,800 | — | — |
| 2005-07-18 | $22.17 | $29.04 | 1,899,800 | — | — |
| 2005-07-15 | $22.22 | $29.10 | 3,444,400 | — | — |
| 2005-07-14 | $22.29 | $29.19 | 2,127,000 | — | — |
| 2005-07-13 | $22.33 | $29.25 | 1,404,400 | — | — |
| 2005-07-12 | $22.40 | $29.33 | 2,447,400 | — | — |
| 2005-07-11 | $22.35 | $29.27 | 1,871,000 | — | — |
| 2005-07-08 | $22.30 | $29.21 | 3,881,000 | — | — |
| 2005-07-07 | $22.26 | $29.16 | 3,673,600 | — | — |
| 2005-07-06 | $22.25 | $29.14 | 3,688,400 | — | — |
| 2005-07-05 | $22.36 | $29.29 | 4,286,000 | — | — |
| 2005-07-01 | $21.93 | $28.73 | 2,988,200 | — | — |
| 2005-06-30 | $21.64 | $28.34 | 3,206,400 | — | — |
| 2005-06-29 | $21.72 | $28.44 | 2,675,200 | — | — |
| 2005-06-28 | $21.83 | $28.60 | 2,231,600 | — | — |
| 2005-06-27 | $21.66 | $28.37 | 1,961,000 | — | — |
| 2005-06-24 | $21.53 | $28.19 | 4,646,000 | — | — |
| 2005-06-23 | $21.40 | $28.03 | 2,838,400 | — | — |
| 2005-06-22 | $21.75 | $28.48 | 2,920,600 | — | — |
| 2005-06-21 | $21.80 | $28.55 | 3,947,600 | — | — |
| 2005-06-20 | $21.75 | $28.49 | 2,730,600 | — | — |
| 2005-06-17 | $21.86 | $28.63 | 2,997,000 | — | — |
| 2005-06-16 | $21.75 | $28.48 | 2,277,400 | — | — |
| 2005-06-15 | $21.82 | $28.58 | 4,039,800 | — | — |
| 2005-06-14 | $21.88 | $28.66 | 5,349,400 | — | — |
| 2005-06-13 | $21.36 | $27.98 | 3,367,600 | — | — |
| 2005-06-10 | $21.11 | $27.64 | 3,221,200 | — | — |
| 2005-06-09 | $21.12 | $27.66 | 4,521,000 | — | — |
| 2005-06-08 | $20.90 | $27.37 | 3,846,400 | — | — |
| 2005-06-07 | $20.90 | $27.37 | 6,088,800 | — | — |
| 2005-06-06 | $21.28 | $27.87 | 3,368,000 | — | — |
| 2005-06-03 | $21.15 | $27.69 | 5,713,600 | — | — |
| 2005-06-02 | $21.21 | $27.77 | 6,001,400 | — | — |
| 2005-06-01 | $20.94 | $27.43 | 3,591,200 | — | — |
| 2005-05-31 | $20.78 | $27.21 | 5,665,200 | — | — |
| 2005-05-27 | $20.70 | $27.11 | 3,074,000 | — | — |
| 2005-05-26 | $20.50 | $26.85 | 3,892,600 | — | — |
| 2005-05-25 | $20.08 | $26.29 | 3,569,200 | — | — |
| 2005-05-24 | $19.90 | $26.06 | 4,758,400 | — | — |
| 2005-05-23 | $20.19 | $26.44 | 3,487,800 | — | — |
| 2005-05-20 | $20.11 | $26.34 | 3,258,200 | — | — |
| 2005-05-19 | $20.04 | $26.25 | 2,599,800 | — | — |
| 2005-05-18 | $20.05 | $26.25 | 3,777,000 | — | — |
| 2005-05-17 | $20.24 | $26.44 | 2,942,800 | — | — |
| 2005-05-16 | $20.07 | $26.21 | 2,314,800 | — | — |
| 2005-05-13 | $19.84 | $25.91 | 2,876,200 | — | — |
| 2005-05-12 | $20.05 | $26.19 | 2,522,600 | — | — |
| 2005-05-11 | $20.21 | $26.39 | 3,278,200 | — | — |
| 2005-05-10 | $20.15 | $26.32 | 3,059,000 | — | — |
| 2005-05-09 | $20.49 | $26.76 | 2,247,000 | — | — |
| 2005-05-06 | $20.40 | $26.64 | 3,424,800 | — | — |
| 2005-05-05 | $20.42 | $26.68 | 2,869,800 | — | — |
| 2005-05-04 | $20.68 | $27.02 | 4,735,400 | — | — |
| 2005-05-03 | $20.11 | $26.27 | 5,027,200 | — | — |
| 2005-05-02 | $20.15 | $26.31 | 4,154,600 | — | — |
| 2005-04-29 | $20.33 | $26.55 | 7,132,000 | — | — |
| 2005-04-28 | $19.75 | $25.79 | 6,585,800 | — | — |
| 2005-04-27 | $19.82 | $25.88 | 16,499,400 | — | — |
| 2005-04-26 | $18.08 | $23.61 | 4,297,600 | — | — |
| 2005-04-25 | $18.17 | $23.74 | 3,727,000 | — | — |
| 2005-04-22 | $18.31 | $23.91 | 4,030,000 | — | — |
| 2005-04-21 | $18.11 | $23.65 | 3,559,600 | — | — |
| 2005-04-20 | $18.12 | $23.66 | 3,530,000 | — | — |
| 2005-04-19 | $18.14 | $23.69 | 2,445,200 | — | — |
| 2005-04-18 | $18.20 | $23.77 | 4,909,200 | — | — |
| 2005-04-15 | $17.85 | $23.32 | 2,754,400 | — | — |
| 2005-04-14 | $18.12 | $23.66 | 5,192,200 | — | — |
| 2005-04-13 | $18.46 | $24.11 | 2,036,800 | — | — |
| 2005-04-12 | $18.65 | $24.36 | 2,549,000 | — | — |
| 2005-04-11 | $18.48 | $24.14 | 2,028,600 | — | — |
| 2005-04-08 | $18.54 | $24.22 | 1,761,600 | — | — |
| 2005-04-07 | $18.63 | $24.33 | 2,421,800 | — | — |
| 2005-04-06 | $18.50 | $24.16 | 2,535,800 | — | — |
| 2005-04-05 | $18.53 | $24.20 | 2,430,400 | — | — |
| 2005-04-04 | $18.50 | $24.17 | 3,367,000 | — | — |
| 2005-04-01 | $18.55 | $24.23 | 3,373,800 | — | — |
| 2005-03-31 | $18.63 | $24.33 | 2,853,200 | — | — |
| 2005-03-30 | $18.91 | $24.70 | 3,100,200 | — | — |
| 2005-03-29 | $18.53 | $24.20 | 3,817,600 | — | — |
| 2005-03-28 | $18.76 | $24.51 | 2,068,600 | — | — |
| 2005-03-24 | $18.56 | $24.24 | 3,043,000 | — | — |
| 2005-03-23 | $18.83 | $24.60 | 4,550,400 | — | — |
| 2005-03-22 | $18.65 | $24.36 | 2,869,400 | — | — |
| 2005-03-21 | $19.02 | $24.84 | 1,739,000 | — | — |
| 2005-03-18 | $19.07 | $24.90 | 3,973,200 | — | — |
| 2005-03-17 | $19.09 | $24.94 | 1,913,800 | — | — |
| 2005-03-16 | $19.10 | $24.95 | 1,923,800 | — | — |
| 2005-03-15 | $19.38 | $25.31 | 2,230,600 | — | — |
| 2005-03-14 | $19.48 | $25.44 | 3,986,800 | — | — |
| 2005-03-11 | $19.21 | $25.09 | 4,643,600 | — | — |
| 2005-03-10 | $19.33 | $25.24 | 3,359,200 | — | — |
| 2005-03-09 | $19.42 | $25.37 | 3,451,200 | — | — |
| 2005-03-08 | $19.73 | $25.76 | 4,895,800 | — | — |
| 2005-03-07 | $19.68 | $25.71 | 4,201,600 | — | — |
| 2005-03-04 | $19.59 | $25.59 | 2,772,600 | — | — |
| 2005-03-03 | $19.50 | $25.47 | 4,503,600 | — | — |
| 2005-03-02 | $19.00 | $24.82 | 4,428,600 | — | — |
| 2005-03-01 | $19.04 | $24.86 | 3,763,600 | — | — |
| 2005-02-28 | $19.17 | $25.03 | 3,739,200 | — | — |
| 2005-02-25 | $19.36 | $25.29 | 3,517,000 | — | — |
| 2005-02-24 | $18.99 | $24.80 | 4,888,000 | — | — |
| 2005-02-23 | $18.75 | $24.48 | 4,122,400 | — | — |
| 2005-02-22 | $18.74 | $24.47 | 6,048,600 | — | — |
| 2005-02-18 | $19.33 | $25.26 | 2,992,200 | — | — |
| 2005-02-17 | $19.38 | $25.31 | 2,853,400 | — | — |
| 2005-02-16 | $19.50 | $25.46 | 3,171,800 | — | — |
| 2005-02-15 | $19.83 | $25.82 | 3,682,800 | — | — |
| 2005-02-14 | $19.64 | $25.58 | 3,047,800 | — | — |
| 2005-02-11 | $19.47 | $25.36 | 3,792,800 | — | — |
| 2005-02-10 | $19.39 | $25.25 | 2,432,600 | — | — |
| 2005-02-09 | $19.25 | $25.07 | 2,709,600 | — | — |
| 2005-02-08 | $19.26 | $25.09 | 3,027,600 | — | — |
| 2005-02-07 | $19.47 | $25.36 | 3,404,600 | — | — |
| 2005-02-04 | $19.44 | $25.32 | 5,320,400 | — | — |
| 2005-02-03 | $19.39 | $25.26 | 3,334,400 | — | — |
| 2005-02-02 | $19.42 | $25.30 | 3,074,800 | — | — |
| 2005-02-01 | $19.30 | $25.14 | 8,610,000 | — | — |
| 2005-01-31 | $19.75 | $25.73 | 3,344,400 | — | — |
| 2005-01-28 | $19.54 | $25.45 | 2,724,800 | — | — |
| 2005-01-27 | $19.88 | $25.89 | 2,942,400 | — | — |
| 2005-01-26 | $19.91 | $25.93 | 2,898,600 | — | — |
| 2005-01-25 | $19.83 | $25.84 | 3,465,200 | — | — |
| 2005-01-24 | $19.79 | $25.78 | 2,772,600 | — | — |
| 2005-01-21 | $19.81 | $25.80 | 2,919,000 | — | — |
| 2005-01-20 | $20.00 | $26.04 | 2,700,600 | — | — |
| 2005-01-19 | $20.03 | $26.09 | 2,388,000 | — | — |
| 2005-01-18 | $20.01 | $26.06 | 3,251,600 | — | — |
| 2005-01-14 | $19.83 | $25.82 | 2,835,000 | — | — |
| 2005-01-13 | $19.86 | $25.87 | 3,020,800 | — | — |
| 2005-01-12 | $19.96 | $25.99 | 2,249,400 | — | — |
| 2005-01-11 | $19.84 | $25.85 | 2,439,400 | — | — |
| 2005-01-10 | $20.08 | $26.16 | 2,140,200 | — | — |
| 2005-01-07 | $19.84 | $25.85 | 2,342,400 | — | — |
| 2005-01-06 | $20.00 | $26.04 | 2,798,600 | — | — |
| 2005-01-05 | $19.69 | $25.65 | 2,519,600 | — | — |
| 2005-01-04 | $19.83 | $25.84 | 3,044,800 | — | — |
| 2005-01-03 | $19.86 | $25.86 | 2,342,200 | — | — |