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 | $26.13 | $30.30 | 4,100 | — | — |
| 2005-12-29 | $26.35 | $30.56 | 200 | — | — |
| 2005-12-28 | $26.35 | $30.56 | 6,000 | — | — |
| 2005-12-27 | $25.90 | $30.04 | 21,500 | — | — |
| 2005-12-23 | $27.00 | $31.31 | 16,800 | — | — |
| 2005-12-22 | $27.95 | $32.41 | 8,300 | — | — |
| 2005-12-21 | $28.22 | $32.73 | 7,800 | — | — |
| 2005-12-20 | $28.10 | $32.59 | 33,300 | — | — |
| 2005-12-19 | $31.30 | $36.30 | 18,500 | — | — |
| 2005-12-16 | $31.00 | $35.95 | 24,800 | — | — |
| 2005-12-15 | $30.12 | $34.93 | 23,200 | — | — |
| 2005-12-14 | $33.88 | $35.23 | 37,200 | — | — |
| 2005-12-13 | $32.95 | $34.26 | 33,500 | — | — |
| 2005-12-12 | $31.93 | $33.20 | 83,800 | — | — |
| 2005-12-09 | $28.38 | $29.51 | 11,100 | — | — |
| 2005-12-08 | $28.56 | $29.70 | 52,300 | — | — |
| 2005-12-07 | $27.95 | $29.07 | 56,600 | — | — |
| 2005-12-06 | $25.66 | $26.68 | 7,800 | — | — |
| 2005-12-05 | $26.35 | $27.40 | 400 | — | — |
| 2005-12-02 | $26.39 | $27.44 | 100 | — | — |
| 2005-12-01 | $26.45 | $27.51 | 400 | — | — |
| 2005-11-30 | $26.41 | $27.46 | 2,400 | — | — |
| 2005-11-29 | $26.41 | $27.46 | 700 | — | — |
| 2005-11-28 | $26.40 | $27.45 | 3,500 | — | — |
| 2005-11-25 | $26.79 | $27.86 | 0 | — | — |
| 2005-11-23 | $26.79 | $27.86 | 1,700 | — | — |
| 2005-11-22 | $26.84 | $27.91 | 4,500 | — | — |
| 2005-11-21 | $27.00 | $28.08 | 2,900 | — | — |
| 2005-11-18 | $27.30 | $28.39 | 0 | — | — |
| 2005-11-17 | $27.30 | $28.39 | 100 | — | — |
| 2005-11-16 | $27.35 | $28.44 | 300 | — | — |
| 2005-11-15 | $27.30 | $28.39 | 1,600 | — | — |
| 2005-11-14 | $27.47 | $28.57 | 15,200 | — | — |
| 2005-11-11 | $26.51 | $27.57 | 1,500 | — | — |
| 2005-11-10 | $26.46 | $27.52 | 300 | — | — |
| 2005-11-09 | $26.45 | $27.51 | 1,300 | — | — |
| 2005-11-08 | $26.65 | $27.71 | 200 | — | — |
| 2005-11-07 | $26.74 | $27.81 | 700 | — | — |
| 2005-11-04 | $26.71 | $27.78 | 1,000 | — | — |
| 2005-11-03 | $26.75 | $27.82 | 1,300 | — | — |
| 2005-11-02 | $26.62 | $27.68 | 1,200 | — | — |
| 2005-11-01 | $26.43 | $27.48 | 2,500 | — | — |
| 2005-10-31 | $26.22 | $27.27 | 1,100 | — | — |
| 2005-10-28 | $26.33 | $27.38 | 700 | — | — |
| 2005-10-27 | $26.25 | $27.30 | 800 | — | — |
| 2005-10-26 | $26.40 | $27.45 | 1,100 | — | — |
| 2005-10-25 | $26.29 | $27.34 | 700 | — | — |
| 2005-10-24 | $26.35 | $27.40 | 2,400 | — | — |
| 2005-10-21 | $26.61 | $27.67 | 400 | — | — |
| 2005-10-20 | $26.77 | $27.84 | 200 | — | — |
| 2005-10-19 | $26.70 | $27.77 | 200 | — | — |
| 2005-10-18 | $26.61 | $27.67 | 200 | — | — |
| 2005-10-17 | $26.60 | $27.66 | 1,300 | — | — |
| 2005-10-14 | $26.72 | $27.79 | 1,200 | — | — |
| 2005-10-13 | $26.85 | $27.92 | 2,700 | — | — |
| 2005-10-12 | $26.37 | $27.42 | 4,600 | — | — |
| 2005-10-11 | $26.31 | $27.36 | 500 | — | — |
| 2005-10-10 | $26.05 | $27.09 | 6,500 | — | — |
| 2005-10-07 | $25.80 | $26.83 | 3,300 | — | — |
| 2005-10-06 | $26.14 | $27.18 | 7,700 | — | — |
| 2005-10-05 | $26.66 | $27.72 | 3,900 | — | — |
| 2005-10-04 | $27.25 | $28.34 | 21,200 | — | — |
| 2005-10-03 | $26.90 | $27.97 | 9,500 | — | — |
| 2005-09-30 | $26.75 | $27.82 | 9,700 | — | — |
| 2005-09-29 | $25.60 | $26.62 | 17,500 | — | — |
| 2005-09-28 | $24.50 | $25.48 | 9,300 | — | — |
| 2005-09-27 | $24.70 | $25.69 | 4,300 | — | — |
| 2005-09-26 | $24.10 | $25.06 | 10,900 | — | — |
| 2005-09-23 | $24.95 | $25.95 | 5,000 | — | — |
| 2005-09-22 | $24.87 | $25.86 | 11,000 | — | — |
| 2005-09-21 | $25.26 | $26.27 | 10,400 | — | — |
| 2005-09-20 | $26.36 | $27.41 | 4,800 | — | — |
| 2005-09-19 | $26.91 | $27.98 | 10,400 | — | — |
| 2005-09-16 | $26.83 | $27.90 | 14,300 | — | — |
| 2005-09-15 | $27.28 | $28.37 | 38,000 | — | — |
| 2005-09-14 | $28.93 | $30.08 | 13,000 | — | — |
| 2005-09-13 | $28.40 | $29.53 | 95,500 | — | — |
| 2005-09-12 | $32.71 | $34.02 | 18,900 | — | — |
| 2005-09-09 | $31.99 | $33.27 | 21,400 | — | — |
| 2005-09-08 | $31.11 | $32.35 | 17,900 | — | — |
| 2005-09-07 | $30.20 | $31.41 | 9,900 | — | — |
| 2005-09-06 | $29.71 | $30.90 | 7,700 | — | — |
| 2005-09-02 | $29.60 | $30.78 | 1,400 | — | — |
| 2005-09-01 | $29.48 | $30.66 | 4,700 | — | — |
| 2005-08-31 | $29.50 | $30.68 | 800 | — | — |
| 2005-08-30 | $29.38 | $30.55 | 3,000 | — | — |
| 2005-08-29 | $29.24 | $30.41 | 5,800 | — | — |
| 2005-08-26 | $29.10 | $30.26 | 3,500 | — | — |
| 2005-08-25 | $28.88 | $30.03 | 6,100 | — | — |
| 2005-08-24 | $28.68 | $29.82 | 3,300 | — | — |
| 2005-08-23 | $28.50 | $29.64 | 400 | — | — |
| 2005-08-22 | $28.45 | $29.59 | 2,500 | — | — |
| 2005-08-19 | $28.30 | $29.43 | 1,500 | — | — |
| 2005-08-18 | $28.23 | $29.36 | 400 | — | — |
| 2005-08-17 | $28.07 | $29.19 | 300 | — | — |
| 2005-08-16 | $28.04 | $29.16 | 2,300 | — | — |
| 2005-08-15 | $28.25 | $29.38 | 1,300 | — | — |
| 2005-08-12 | $28.15 | $29.27 | 100 | — | — |
| 2005-08-11 | $28.00 | $29.12 | 1,400 | — | — |
| 2005-08-10 | $27.90 | $29.01 | 400 | — | — |
| 2005-08-09 | $27.98 | $29.10 | 5,000 | — | — |
| 2005-08-08 | $27.84 | $28.95 | 300 | — | — |
| 2005-08-05 | $27.84 | $28.95 | 700 | — | — |
| 2005-08-04 | $27.97 | $29.09 | 0 | — | — |
| 2005-08-03 | $27.97 | $29.09 | 4,100 | — | — |
| 2005-08-02 | $27.20 | $28.29 | 1,400 | — | — |
| 2005-08-01 | $27.30 | $28.39 | 3,800 | — | — |
| 2005-07-29 | $27.78 | $28.89 | 200 | — | — |
| 2005-07-28 | $27.74 | $28.85 | 800 | — | — |
| 2005-07-27 | $28.01 | $29.13 | 200 | — | — |
| 2005-07-26 | $27.81 | $28.92 | 2,400 | — | — |
| 2005-07-25 | $29.35 | $30.52 | 5,000 | — | — |
| 2005-07-22 | $30.20 | $31.41 | 0 | — | — |
| 2005-07-21 | $30.20 | $31.41 | 18,900 | — | — |
| 2005-07-20 | $29.99 | $31.19 | 3,200 | — | — |
| 2005-07-19 | $29.82 | $31.01 | 4,200 | — | — |
| 2005-07-18 | $29.49 | $30.67 | 2,100 | — | — |
| 2005-07-15 | $28.49 | $29.63 | 5,000 | — | — |
| 2005-07-14 | $27.85 | $28.96 | 17,600 | — | — |
| 2005-07-13 | $25.90 | $26.93 | 0 | — | — |
| 2005-07-12 | $25.90 | $26.93 | 5,000 | — | — |
| 2005-07-11 | $25.85 | $26.88 | 7,400 | — | — |
| 2005-07-08 | $25.83 | $26.86 | 5,400 | — | — |
| 2005-07-07 | $25.82 | $26.85 | 0 | — | — |
| 2005-07-06 | $25.82 | $26.85 | 1,300 | — | — |
| 2005-07-05 | $26.01 | $27.05 | 13,700 | — | — |
| 2005-07-01 | $25.75 | $26.78 | 0 | — | — |
| 2005-06-30 | $25.75 | $26.78 | 2,100 | — | — |
| 2005-06-29 | $25.45 | $26.47 | 10,100 | — | — |
| 2005-06-28 | $25.40 | $26.41 | 5,400 | — | — |
| 2005-06-27 | $25.42 | $26.43 | 0 | — | — |
| 2005-06-24 | $25.42 | $26.43 | 4,000 | — | — |
| 2005-06-23 | $25.60 | $26.62 | 8,800 | — | — |
| 2005-06-22 | $25.96 | $27.00 | 1,800 | — | — |
| 2005-06-21 | $25.29 | $26.30 | 11,600 | — | — |
| 2005-06-20 | $25.35 | $26.36 | 1,600 | — | — |
| 2005-06-17 | $25.30 | $26.31 | 6,000 | — | — |
| 2005-06-16 | $24.75 | $25.74 | 1,600 | — | — |
| 2005-06-15 | $24.20 | $25.17 | 3,200 | — | — |
| 2005-06-14 | $23.35 | $24.28 | 1,600 | — | — |
| 2005-06-13 | $23.35 | $24.28 | 900 | — | — |
| 2005-06-10 | $23.22 | $24.15 | 200 | — | — |
| 2005-06-09 | $23.22 | $24.15 | 1,000 | — | — |
| 2005-06-08 | $22.83 | $23.74 | 1,900 | — | — |
| 2005-06-07 | $22.25 | $23.14 | 0 | — | — |
| 2005-06-06 | $22.25 | $23.14 | 0 | — | — |
| 2005-06-03 | $22.25 | $23.14 | 1,100 | — | — |
| 2005-06-02 | $21.85 | $22.72 | 2,400 | — | — |
| 2005-06-01 | $22.04 | $22.92 | 900 | — | — |
| 2005-05-31 | $21.71 | $22.58 | 900 | — | — |
| 2005-05-27 | $21.71 | $22.58 | 0 | — | — |
| 2005-05-26 | $21.71 | $22.58 | 1,400 | — | — |
| 2005-05-25 | $21.58 | $22.44 | 5,000 | — | — |
| 2005-05-24 | $21.93 | $22.81 | 8,200 | — | — |
| 2005-05-23 | $22.16 | $23.04 | 1,500 | — | — |
| 2005-05-20 | $22.91 | $23.82 | 0 | — | — |
| 2005-05-19 | $22.91 | $23.82 | 300 | — | — |
| 2005-05-18 | $22.65 | $23.55 | 3,500 | — | — |
| 2005-05-17 | $22.00 | $22.88 | 100 | — | — |
| 2005-05-16 | $22.01 | $22.89 | 900 | — | — |
| 2005-05-13 | $21.90 | $22.77 | 1,100 | — | — |
| 2005-05-12 | $21.89 | $22.76 | 1,800 | — | — |
| 2005-05-11 | $22.49 | $23.39 | 2,100 | — | — |
| 2005-05-10 | $22.90 | $23.81 | 2,000 | — | — |
| 2005-05-09 | $23.46 | $24.40 | 100 | — | — |
| 2005-05-06 | $23.50 | $24.44 | 5,400 | — | — |
| 2005-05-05 | $24.25 | $25.22 | 0 | — | — |
| 2005-05-04 | $24.25 | $25.22 | 600 | — | — |
| 2005-05-03 | $24.01 | $24.97 | 700 | — | — |
| 2005-05-02 | $24.06 | $25.02 | 500 | — | — |
| 2005-04-29 | $24.30 | $25.27 | 800 | — | — |
| 2005-04-28 | $24.25 | $25.22 | 0 | — | — |
| 2005-04-27 | $24.25 | $25.22 | 0 | — | — |
| 2005-04-26 | $24.25 | $25.22 | 3,100 | — | — |
| 2005-04-25 | $24.45 | $25.43 | 1,500 | — | — |
| 2005-04-22 | $23.96 | $24.92 | 5,700 | — | — |
| 2005-04-21 | $24.00 | $24.96 | 1,400 | — | — |
| 2005-04-20 | $24.15 | $25.11 | 2,400 | — | — |
| 2005-04-19 | $24.86 | $25.85 | 600 | — | — |
| 2005-04-18 | $24.63 | $25.61 | 2,900 | — | — |
| 2005-04-15 | $25.24 | $26.25 | 0 | — | — |
| 2005-04-14 | $25.24 | $26.25 | 400 | — | — |
| 2005-04-13 | $25.01 | $26.01 | 200 | — | — |
| 2005-04-12 | $25.01 | $26.01 | 200 | — | — |
| 2005-04-11 | $25.05 | $26.05 | 300 | — | — |
| 2005-04-08 | $25.15 | $26.15 | 100 | — | — |
| 2005-04-07 | $25.14 | $26.14 | 800 | — | — |
| 2005-04-06 | $25.26 | $26.27 | 2,300 | — | — |
| 2005-04-05 | $25.40 | $26.41 | 3,000 | — | — |
| 2005-04-04 | $24.76 | $25.75 | 0 | — | — |
| 2005-04-01 | $24.76 | $25.75 | 4,500 | — | — |
| 2005-03-31 | $24.50 | $25.48 | 3,700 | — | — |
| 2005-03-30 | $24.09 | $25.05 | 4,100 | — | — |
| 2005-03-29 | $24.20 | $25.17 | 1,100 | — | — |
| 2005-03-28 | $24.30 | $25.27 | 600 | — | — |
| 2005-03-24 | $24.50 | $25.48 | 3,000 | — | — |
| 2005-03-23 | $24.20 | $25.17 | 1,700 | — | — |
| 2005-03-22 | $24.31 | $25.28 | 5,900 | — | — |
| 2005-03-21 | $24.52 | $25.50 | 7,200 | — | — |
| 2005-03-18 | $25.90 | $26.93 | 2,000 | — | — |
| 2005-03-17 | $25.59 | $26.61 | 6,900 | — | — |
| 2005-03-16 | $26.48 | $27.54 | 3,900 | — | — |
| 2005-03-15 | $25.99 | $27.03 | 3,400 | — | — |
| 2005-03-14 | $25.41 | $26.42 | 3,600 | — | — |
| 2005-03-11 | $24.59 | $25.57 | 2,500 | — | — |
| 2005-03-10 | $25.20 | $26.21 | 4,600 | — | — |
| 2005-03-09 | $26.27 | $27.32 | 16,500 | — | — |
| 2005-03-08 | $28.34 | $29.47 | 16,200 | — | — |
| 2005-03-07 | $26.20 | $27.25 | 21,800 | — | — |
| 2005-03-04 | $23.81 | $24.76 | 2,700 | — | — |
| 2005-03-03 | $22.96 | $23.88 | 200 | — | — |
| 2005-03-02 | $22.70 | $23.61 | 300 | — | — |
| 2005-03-01 | $22.82 | $23.73 | 600 | — | — |
| 2005-02-28 | $22.79 | $23.70 | 4,800 | — | — |
| 2005-02-25 | $22.58 | $23.48 | 500 | — | — |
| 2005-02-24 | $22.74 | $23.65 | 0 | — | — |
| 2005-02-23 | $22.74 | $23.65 | 1,500 | — | — |
| 2005-02-22 | $22.80 | $23.71 | 0 | — | — |
| 2005-02-18 | $22.80 | $23.71 | 0 | — | — |
| 2005-02-17 | $22.80 | $23.71 | 400 | — | — |
| 2005-02-16 | $22.75 | $23.66 | 2,100 | — | — |
| 2005-02-15 | $22.94 | $23.86 | 1,200 | — | — |
| 2005-02-14 | $22.75 | $23.66 | 400 | — | — |
| 2005-02-11 | $22.80 | $23.71 | 100 | — | — |
| 2005-02-10 | $23.00 | $23.92 | 100 | — | — |
| 2005-02-09 | $22.99 | $23.91 | 1,100 | — | — |
| 2005-02-08 | $22.86 | $23.77 | 1,800 | — | — |
| 2005-02-07 | $23.06 | $23.98 | 5,800 | — | — |
| 2005-02-04 | $23.41 | $24.34 | 1,100 | — | — |
| 2005-02-03 | $23.41 | $24.34 | 300 | — | — |
| 2005-02-02 | $23.42 | $24.35 | 200 | — | — |
| 2005-02-01 | $23.37 | $24.30 | 1,500 | — | — |
| 2005-01-31 | $23.39 | $24.32 | 2,900 | — | — |
| 2005-01-28 | $23.47 | $24.41 | 1,600 | — | — |
| 2005-01-27 | $23.45 | $24.39 | 800 | — | — |
| 2005-01-26 | $23.33 | $24.26 | 900 | — | — |
| 2005-01-25 | $23.35 | $24.28 | 100 | — | — |
| 2005-01-24 | $23.50 | $24.44 | 1,000 | — | — |
| 2005-01-21 | $23.20 | $24.13 | 0 | — | — |
| 2005-01-20 | $23.20 | $24.13 | 1,000 | — | — |
| 2005-01-19 | $23.60 | $24.54 | 200 | — | — |
| 2005-01-18 | $23.40 | $24.33 | 3,100 | — | — |
| 2005-01-14 | $23.20 | $24.13 | 600 | — | — |
| 2005-01-13 | $23.25 | $24.18 | 0 | — | — |
| 2005-01-12 | $23.25 | $24.18 | 1,100 | — | — |
| 2005-01-11 | $22.75 | $23.66 | 400 | — | — |
| 2005-01-10 | $22.80 | $23.71 | 4,200 | — | — |
| 2005-01-07 | $22.13 | $23.01 | 3,800 | — | — |
| 2005-01-06 | $22.88 | $23.79 | 4,200 | — | — |
| 2005-01-05 | $23.35 | $24.28 | 2,300 | — | — |
| 2005-01-04 | $23.73 | $24.68 | 2,300 | — | — |
| 2005-01-03 | $23.90 | $24.85 | 8,700 | — | — |