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
- 1973-05-03 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 | $23.94 | $32.92 | 592,500 | — | — |
| 2005-12-29 | $24.17 | $33.24 | 555,300 | — | — |
| 2005-12-28 | $24.23 | $33.32 | 665,700 | — | — |
| 2005-12-27 | $23.57 | $32.42 | 760,200 | — | — |
| 2005-12-23 | $24.35 | $33.49 | 537,200 | — | — |
| 2005-12-22 | $24.19 | $33.27 | 680,400 | — | — |
| 2005-12-21 | $23.59 | $32.44 | 367,600 | — | — |
| 2005-12-20 | $23.54 | $32.37 | 566,500 | — | — |
| 2005-12-19 | $23.48 | $32.29 | 617,000 | — | — |
| 2005-12-16 | $24.10 | $33.14 | 636,800 | — | — |
| 2005-12-15 | $24.40 | $33.56 | 1,487,400 | — | — |
| 2005-12-14 | $23.60 | $32.46 | 654,800 | — | — |
| 2005-12-13 | $23.88 | $32.84 | 644,800 | — | — |
| 2005-12-12 | $24.18 | $33.25 | 593,300 | — | — |
| 2005-12-09 | $23.97 | $32.97 | 584,100 | — | — |
| 2005-12-08 | $23.85 | $32.80 | 853,600 | — | — |
| 2005-12-07 | $23.94 | $32.92 | 1,170,600 | — | — |
| 2005-12-06 | $23.85 | $32.80 | 1,039,900 | — | — |
| 2005-12-05 | $23.44 | $32.24 | 967,600 | — | — |
| 2005-12-02 | $23.89 | $32.86 | 2,890,000 | — | — |
| 2005-12-01 | $23.25 | $31.97 | 2,070,300 | — | — |
| 2005-11-30 | $22.50 | $30.94 | 924,000 | — | — |
| 2005-11-29 | $22.49 | $30.93 | 1,098,800 | — | — |
| 2005-11-28 | $22.74 | $31.27 | 640,000 | — | — |
| 2005-11-25 | $23.11 | $31.78 | 107,100 | — | — |
| 2005-11-23 | $23.23 | $31.95 | 352,300 | — | — |
| 2005-11-22 | $23.49 | $32.30 | 570,000 | — | — |
| 2005-11-21 | $23.11 | $31.78 | 401,800 | — | — |
| 2005-11-18 | $23.29 | $32.03 | 520,400 | — | — |
| 2005-11-17 | $23.10 | $31.77 | 426,700 | — | — |
| 2005-11-16 | $22.50 | $30.94 | 435,300 | — | — |
| 2005-11-15 | $22.77 | $31.31 | 1,045,100 | — | — |
| 2005-11-14 | $22.36 | $30.75 | 993,300 | — | — |
| 2005-11-11 | $22.47 | $30.90 | 792,700 | — | — |
| 2005-11-10 | $22.66 | $31.16 | 1,026,900 | — | — |
| 2005-11-09 | $22.67 | $31.18 | 1,341,300 | — | — |
| 2005-11-08 | $23.24 | $31.96 | 829,700 | — | — |
| 2005-11-07 | $23.26 | $31.99 | 568,400 | — | — |
| 2005-11-04 | $23.20 | $31.91 | 606,600 | — | — |
| 2005-11-03 | $23.17 | $31.86 | 748,600 | — | — |
| 2005-11-02 | $23.05 | $31.70 | 1,384,200 | — | — |
| 2005-11-01 | $22.91 | $31.51 | 643,900 | — | — |
| 2005-10-31 | $23.05 | $31.70 | 848,400 | — | — |
| 2005-10-28 | $22.70 | $31.22 | 838,600 | — | — |
| 2005-10-27 | $22.75 | $31.29 | 1,106,800 | — | — |
| 2005-10-26 | $23.48 | $32.29 | 770,300 | — | — |
| 2005-10-25 | $23.65 | $32.53 | 918,800 | — | — |
| 2005-10-24 | $23.15 | $31.84 | 770,400 | — | — |
| 2005-10-21 | $23.07 | $31.73 | 609,000 | — | — |
| 2005-10-20 | $23.04 | $31.69 | 791,400 | — | — |
| 2005-10-19 | $23.45 | $32.25 | 1,101,100 | — | — |
| 2005-10-18 | $23.46 | $32.26 | 766,100 | — | — |
| 2005-10-17 | $23.77 | $32.69 | 413,900 | — | — |
| 2005-10-14 | $23.85 | $32.80 | 514,400 | — | — |
| 2005-10-13 | $23.83 | $32.77 | 1,057,400 | — | — |
| 2005-10-12 | $23.66 | $32.54 | 1,155,100 | — | — |
| 2005-10-11 | $23.41 | $32.19 | 1,082,400 | — | — |
| 2005-10-10 | $23.07 | $31.73 | 1,247,700 | — | — |
| 2005-10-07 | $24.00 | $33.01 | 441,200 | — | — |
| 2005-10-06 | $23.77 | $32.69 | 898,500 | — | — |
| 2005-10-05 | $24.27 | $33.38 | 1,196,600 | — | — |
| 2005-10-04 | $24.39 | $33.54 | 806,100 | — | — |
| 2005-10-03 | $24.50 | $33.69 | 1,062,800 | — | — |
| 2005-09-30 | $24.45 | $33.63 | 885,000 | — | — |
| 2005-09-29 | $24.50 | $33.69 | 629,400 | — | — |
| 2005-09-28 | $24.29 | $33.41 | 613,400 | — | — |
| 2005-09-27 | $24.36 | $33.50 | 901,000 | — | — |
| 2005-09-26 | $24.27 | $33.38 | 1,167,500 | — | — |
| 2005-09-23 | $24.63 | $33.87 | 709,500 | — | — |
| 2005-09-22 | $25.00 | $34.38 | 800,800 | — | — |
| 2005-09-21 | $25.07 | $34.48 | 808,400 | — | — |
| 2005-09-20 | $24.78 | $34.08 | 682,100 | — | — |
| 2005-09-19 | $25.01 | $34.40 | 980,600 | — | — |
| 2005-09-16 | $25.37 | $34.89 | 1,015,500 | — | — |
| 2005-09-15 | $25.56 | $35.15 | 398,200 | — | — |
| 2005-09-14 | $25.64 | $35.26 | 305,400 | — | — |
| 2005-09-13 | $26.00 | $35.76 | 455,700 | — | — |
| 2005-09-12 | $26.51 | $36.46 | 405,600 | — | — |
| 2005-09-09 | $26.57 | $36.54 | 1,220,800 | — | — |
| 2005-09-08 | $26.19 | $36.02 | 972,100 | — | — |
| 2005-09-07 | $25.06 | $34.46 | 648,800 | — | — |
| 2005-09-06 | $24.75 | $34.04 | 537,300 | — | — |
| 2005-09-02 | $24.55 | $33.76 | 273,200 | — | — |
| 2005-09-01 | $24.79 | $34.09 | 322,300 | — | — |
| 2005-08-31 | $25.05 | $34.45 | 746,100 | — | — |
| 2005-08-30 | $24.57 | $33.79 | 463,300 | — | — |
| 2005-08-29 | $24.52 | $33.72 | 528,000 | — | — |
| 2005-08-26 | $24.07 | $33.10 | 449,100 | — | — |
| 2005-08-25 | $24.52 | $33.72 | 409,700 | — | — |
| 2005-08-24 | $24.25 | $33.35 | 654,700 | — | — |
| 2005-08-23 | $24.34 | $33.47 | 586,800 | — | — |
| 2005-08-22 | $24.33 | $33.46 | 627,400 | — | — |
| 2005-08-19 | $23.75 | $32.66 | 513,800 | — | — |
| 2005-08-18 | $23.91 | $32.88 | 400,600 | — | — |
| 2005-08-17 | $23.98 | $32.98 | 485,600 | — | — |
| 2005-08-16 | $23.99 | $32.99 | 582,100 | — | — |
| 2005-08-15 | $24.45 | $33.63 | 1,112,300 | — | — |
| 2005-08-12 | $23.75 | $32.66 | 874,500 | — | — |
| 2005-08-11 | $24.07 | $33.10 | 1,983,300 | — | — |
| 2005-08-10 | $23.49 | $32.30 | 3,606,100 | — | — |
| 2005-08-09 | $26.12 | $35.92 | 595,700 | — | — |
| 2005-08-08 | $26.00 | $35.76 | 924,200 | — | — |
| 2005-08-05 | $25.95 | $35.69 | 648,100 | — | — |
| 2005-08-04 | $26.11 | $35.91 | 1,088,100 | — | — |
| 2005-08-03 | $26.31 | $36.18 | 688,100 | — | — |
| 2005-08-02 | $26.23 | $36.07 | 962,900 | — | — |
| 2005-08-01 | $26.05 | $35.83 | 1,242,900 | — | — |
| 2005-07-29 | $26.18 | $36.00 | 1,303,200 | — | — |
| 2005-07-28 | $26.36 | $36.25 | 1,198,300 | — | — |
| 2005-07-27 | $26.61 | $36.60 | 1,500,300 | — | — |
| 2005-07-26 | $26.59 | $36.57 | 1,201,100 | — | — |
| 2005-07-25 | $26.36 | $36.25 | 1,318,400 | — | — |
| 2005-07-22 | $26.21 | $36.05 | 1,010,400 | — | — |
| 2005-07-21 | $26.10 | $35.89 | 1,102,600 | — | — |
| 2005-07-20 | $26.09 | $35.88 | 1,040,900 | — | — |
| 2005-07-19 | $26.05 | $35.83 | 736,300 | — | — |
| 2005-07-18 | $25.73 | $35.39 | 589,400 | — | — |
| 2005-07-15 | $25.68 | $35.32 | 833,300 | — | — |
| 2005-07-14 | $25.69 | $35.33 | 1,553,400 | — | — |
| 2005-07-13 | $24.92 | $34.27 | 949,100 | — | — |
| 2005-07-12 | $24.90 | $34.24 | 1,110,200 | — | — |
| 2005-07-11 | $24.70 | $33.97 | 1,646,800 | — | — |
| 2005-07-08 | $24.58 | $33.80 | 1,578,900 | — | — |
| 2005-07-07 | $24.38 | $33.53 | 1,540,000 | — | — |
| 2005-07-06 | $24.21 | $33.30 | 2,890,700 | — | — |
| 2005-07-05 | $23.30 | $32.04 | 498,800 | — | — |
| 2005-07-01 | $22.71 | $31.23 | 302,500 | — | — |
| 2005-06-30 | $22.53 | $30.98 | 534,500 | — | — |
| 2005-06-29 | $22.58 | $31.05 | 513,900 | — | — |
| 2005-06-28 | $22.55 | $31.01 | 574,000 | — | — |
| 2005-06-27 | $21.96 | $30.20 | 579,000 | — | — |
| 2005-06-24 | $22.23 | $30.57 | 619,900 | — | — |
| 2005-06-23 | $22.54 | $31.00 | 708,900 | — | — |
| 2005-06-22 | $22.80 | $31.36 | 481,600 | — | — |
| 2005-06-21 | $22.55 | $31.01 | 450,500 | — | — |
| 2005-06-20 | $22.80 | $31.36 | 506,900 | — | — |
| 2005-06-17 | $22.70 | $31.22 | 805,100 | — | — |
| 2005-06-16 | $22.61 | $31.09 | 484,800 | — | — |
| 2005-06-15 | $22.17 | $30.49 | 605,600 | — | — |
| 2005-06-14 | $22.12 | $30.42 | 624,800 | — | — |
| 2005-06-13 | $21.99 | $30.24 | 518,600 | — | — |
| 2005-06-10 | $21.95 | $30.19 | 491,800 | — | — |
| 2005-06-09 | $21.85 | $30.05 | 520,500 | — | — |
| 2005-06-08 | $21.71 | $29.86 | 848,200 | — | — |
| 2005-06-07 | $21.72 | $29.87 | 1,356,100 | — | — |
| 2005-06-06 | $21.73 | $29.88 | 747,700 | — | — |
| 2005-06-03 | $21.60 | $29.71 | 841,700 | — | — |
| 2005-06-02 | $21.66 | $29.79 | 1,306,400 | — | — |
| 2005-06-01 | $21.17 | $29.11 | 804,700 | — | — |
| 2005-05-31 | $20.92 | $28.77 | 1,190,100 | — | — |
| 2005-05-27 | $20.16 | $27.73 | 530,400 | — | — |
| 2005-05-26 | $20.09 | $27.63 | 1,370,100 | — | — |
| 2005-05-25 | $19.76 | $27.18 | 661,100 | — | — |
| 2005-05-24 | $20.18 | $27.75 | 1,527,800 | — | — |
| 2005-05-23 | $19.35 | $26.61 | 508,500 | — | — |
| 2005-05-20 | $19.35 | $26.61 | 411,600 | — | — |
| 2005-05-19 | $19.30 | $26.54 | 289,000 | — | — |
| 2005-05-18 | $19.22 | $26.43 | 667,200 | — | — |
| 2005-05-17 | $18.87 | $25.95 | 394,500 | — | — |
| 2005-05-16 | $18.77 | $25.81 | 891,100 | — | — |
| 2005-05-13 | $18.59 | $25.57 | 1,221,300 | — | — |
| 2005-05-12 | $18.56 | $25.52 | 886,800 | — | — |
| 2005-05-11 | $18.85 | $25.92 | 870,500 | — | — |
| 2005-05-10 | $18.89 | $25.98 | 613,800 | — | — |
| 2005-05-09 | $18.86 | $25.94 | 416,000 | — | — |
| 2005-05-06 | $18.89 | $25.98 | 476,500 | — | — |
| 2005-05-05 | $18.80 | $25.85 | 312,700 | — | — |
| 2005-05-04 | $18.91 | $26.01 | 510,000 | — | — |
| 2005-05-03 | $18.81 | $25.87 | 605,400 | — | — |
| 2005-05-02 | $18.67 | $25.68 | 961,100 | — | — |
| 2005-04-29 | $18.89 | $25.98 | 1,485,300 | — | — |
| 2005-04-28 | $17.56 | $24.15 | 972,000 | — | — |
| 2005-04-27 | $17.72 | $24.37 | 1,275,800 | — | — |
| 2005-04-26 | $17.21 | $23.67 | 597,100 | — | — |
| 2005-04-25 | $17.40 | $23.93 | 349,000 | — | — |
| 2005-04-22 | $17.21 | $23.67 | 529,700 | — | — |
| 2005-04-21 | $17.28 | $23.76 | 583,600 | — | — |
| 2005-04-20 | $17.00 | $23.38 | 335,600 | — | — |
| 2005-04-19 | $17.21 | $23.67 | 796,200 | — | — |
| 2005-04-18 | $17.04 | $23.43 | 1,181,300 | — | — |
| 2005-04-15 | $16.86 | $23.19 | 756,300 | — | — |
| 2005-04-14 | $17.28 | $23.76 | 1,636,200 | — | — |
| 2005-04-13 | $17.86 | $24.56 | 719,400 | — | — |
| 2005-04-12 | $18.10 | $24.89 | 824,600 | — | — |
| 2005-04-11 | $18.14 | $24.95 | 427,800 | — | — |
| 2005-04-08 | $18.48 | $25.41 | 295,100 | — | — |
| 2005-04-07 | $18.62 | $25.61 | 337,000 | — | — |
| 2005-04-06 | $18.36 | $25.25 | 777,600 | — | — |
| 2005-04-05 | $18.24 | $25.08 | 432,000 | — | — |
| 2005-04-04 | $18.17 | $24.99 | 725,100 | — | — |
| 2005-04-01 | $18.18 | $25.00 | 364,300 | — | — |
| 2005-03-31 | $18.42 | $25.33 | 463,400 | — | — |
| 2005-03-30 | $18.40 | $25.30 | 1,138,800 | — | — |
| 2005-03-29 | $18.64 | $25.63 | 642,400 | — | — |
| 2005-03-28 | $18.95 | $26.06 | 616,800 | — | — |
| 2005-03-24 | $19.01 | $26.14 | 461,800 | — | — |
| 2005-03-23 | $18.95 | $26.06 | 758,100 | — | — |
| 2005-03-22 | $18.87 | $25.95 | 709,900 | — | — |
| 2005-03-21 | $18.87 | $25.95 | 364,100 | — | — |
| 2005-03-18 | $18.76 | $25.80 | 1,098,800 | — | — |
| 2005-03-17 | $18.96 | $26.08 | 561,800 | — | — |
| 2005-03-16 | $18.75 | $25.79 | 619,600 | — | — |
| 2005-03-15 | $19.30 | $26.54 | 465,600 | — | — |
| 2005-03-14 | $19.80 | $27.23 | 415,700 | — | — |
| 2005-03-11 | $19.35 | $26.61 | 388,500 | — | — |
| 2005-03-10 | $19.87 | $27.33 | 272,900 | — | — |
| 2005-03-09 | $19.72 | $27.12 | 575,600 | — | — |
| 2005-03-08 | $19.67 | $27.05 | 469,600 | — | — |
| 2005-03-07 | $20.04 | $27.56 | 851,200 | — | — |
| 2005-03-04 | $19.31 | $26.56 | 454,900 | — | — |
| 2005-03-03 | $19.51 | $26.83 | 563,300 | — | — |
| 2005-03-02 | $19.50 | $26.82 | 496,500 | — | — |
| 2005-03-01 | $19.57 | $26.91 | 659,800 | — | — |
| 2005-02-28 | $19.40 | $26.68 | 589,600 | — | — |
| 2005-02-25 | $19.58 | $26.93 | 505,700 | — | — |
| 2005-02-24 | $19.20 | $26.41 | 879,800 | — | — |
| 2005-02-23 | $18.64 | $25.63 | 593,900 | — | — |
| 2005-02-22 | $18.52 | $25.47 | 879,100 | — | — |
| 2005-02-18 | $18.76 | $25.80 | 443,700 | — | — |
| 2005-02-17 | $18.94 | $26.05 | 506,200 | — | — |
| 2005-02-16 | $19.22 | $26.43 | 387,600 | — | — |
| 2005-02-15 | $19.00 | $26.13 | 749,100 | — | — |
| 2005-02-14 | $19.39 | $26.67 | 649,400 | — | — |
| 2005-02-11 | $19.20 | $26.41 | 622,100 | — | — |
| 2005-02-10 | $18.74 | $25.77 | 605,100 | — | — |
| 2005-02-09 | $18.58 | $25.55 | 636,700 | — | — |
| 2005-02-08 | $18.91 | $26.01 | 791,600 | — | — |
| 2005-02-07 | $18.54 | $25.50 | 952,800 | — | — |
| 2005-02-04 | $18.13 | $24.93 | 1,803,800 | — | — |
| 2005-02-03 | $17.57 | $24.16 | 1,315,500 | — | — |
| 2005-02-02 | $18.05 | $24.82 | 640,500 | — | — |
| 2005-02-01 | $18.32 | $25.19 | 944,800 | — | — |
| 2005-01-31 | $17.92 | $24.64 | 1,660,200 | — | — |
| 2005-01-28 | $17.39 | $23.92 | 1,989,200 | — | — |
| 2005-01-27 | $16.65 | $22.90 | 681,900 | — | — |
| 2005-01-26 | $16.54 | $22.75 | 499,100 | — | — |
| 2005-01-25 | $16.23 | $22.32 | 584,100 | — | — |
| 2005-01-24 | $16.13 | $22.18 | 694,600 | — | — |
| 2005-01-21 | $16.29 | $22.40 | 570,900 | — | — |
| 2005-01-20 | $16.36 | $22.50 | 613,700 | — | — |
| 2005-01-19 | $16.21 | $22.29 | 445,800 | — | — |
| 2005-01-18 | $16.68 | $22.94 | 696,000 | — | — |
| 2005-01-14 | $16.60 | $22.83 | 1,100,400 | — | — |
| 2005-01-13 | $16.41 | $22.57 | 989,500 | — | — |
| 2005-01-12 | $16.80 | $23.10 | 614,800 | — | — |
| 2005-01-11 | $16.75 | $23.04 | 862,300 | — | — |
| 2005-01-10 | $16.90 | $23.24 | 1,074,600 | — | — |
| 2005-01-07 | $17.20 | $23.65 | 686,300 | — | — |
| 2005-01-06 | $17.10 | $23.52 | 669,100 | — | — |
| 2005-01-05 | $17.21 | $23.67 | 697,900 | — | — |
| 2005-01-04 | $17.37 | $23.89 | 1,170,200 | — | — |
| 2005-01-03 | $18.05 | $24.82 | 780,300 | — | — |