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
- 1982-11-15 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 | $23.74 | $316.80 | 146,910 | — | — |
| 2005-12-29 | $23.79 | $317.46 | 237,519 | — | — |
| 2005-12-28 | $23.70 | $316.27 | 149,937 | — | — |
| 2005-12-27 | $23.39 | $312.17 | 74,061 | — | — |
| 2005-12-23 | $23.42 | $312.56 | 126,831 | — | — |
| 2005-12-22 | $23.49 | $313.49 | 270,917 | — | — |
| 2005-12-21 | $23.55 | $314.28 | 215,926 | — | — |
| 2005-12-20 | $23.43 | $312.70 | 217,238 | — | — |
| 2005-12-19 | $23.49 | $313.49 | 257,396 | — | — |
| 2005-12-16 | $23.42 | $312.56 | 485,026 | — | — |
| 2005-12-15 | $23.08 | $308.07 | 511,361 | — | — |
| 2005-12-14 | $23.26 | $310.45 | 390,382 | — | — |
| 2005-12-13 | $23.07 | $307.93 | 390,987 | — | — |
| 2005-12-12 | $23.47 | $309.45 | 315,615 | — | — |
| 2005-12-09 | $23.47 | $309.45 | 266,981 | — | — |
| 2005-12-08 | $23.36 | $308.02 | 256,084 | — | — |
| 2005-12-07 | $23.62 | $311.41 | 419,038 | — | — |
| 2005-12-06 | $23.46 | $309.32 | 308,350 | — | — |
| 2005-12-05 | $23.64 | $311.68 | 284,437 | — | — |
| 2005-12-02 | $23.88 | $314.81 | 297,352 | — | — |
| 2005-12-01 | $24.04 | $317.03 | 372,523 | — | — |
| 2005-11-30 | $23.51 | $309.98 | 336,098 | — | — |
| 2005-11-29 | $23.86 | $314.55 | 276,769 | — | — |
| 2005-11-28 | $24.12 | $318.08 | 498,648 | — | — |
| 2005-11-25 | $24.74 | $326.18 | 562,013 | — | — |
| 2005-11-23 | $23.59 | $311.02 | 576,341 | — | — |
| 2005-11-22 | $22.43 | $295.73 | 222,283 | — | — |
| 2005-11-21 | $22.28 | $293.77 | 398,353 | — | — |
| 2005-11-18 | $22.52 | $296.91 | 230,254 | — | — |
| 2005-11-17 | $22.61 | $298.09 | 485,733 | — | — |
| 2005-11-16 | $22.45 | $295.99 | 223,191 | — | — |
| 2005-11-15 | $22.62 | $298.22 | 291,500 | — | — |
| 2005-11-14 | $22.68 | $299.00 | 485,632 | — | — |
| 2005-11-11 | $22.72 | $299.52 | 273,136 | — | — |
| 2005-11-10 | $22.79 | $300.57 | 260,625 | — | — |
| 2005-11-09 | $23.02 | $303.57 | 289,987 | — | — |
| 2005-11-08 | $22.85 | $301.35 | 280,401 | — | — |
| 2005-11-07 | $22.94 | $302.53 | 241,252 | — | — |
| 2005-11-04 | $23.23 | $306.32 | 368,184 | — | — |
| 2005-11-03 | $23.14 | $305.14 | 576,845 | — | — |
| 2005-11-02 | $23.25 | $306.58 | 730,415 | — | — |
| 2005-11-01 | $23.84 | $314.29 | 352,040 | — | — |
| 2005-10-31 | $24.53 | $323.44 | 280,401 | — | — |
| 2005-10-28 | $24.31 | $320.56 | 183,739 | — | — |
| 2005-10-27 | $24.45 | $322.39 | 260,322 | — | — |
| 2005-10-26 | $24.69 | $325.53 | 257,699 | — | — |
| 2005-10-25 | $24.54 | $323.57 | 283,428 | — | — |
| 2005-10-24 | $24.30 | $320.43 | 347,600 | — | — |
| 2005-10-21 | $24.20 | $319.13 | 416,919 | — | — |
| 2005-10-20 | $24.54 | $323.57 | 298,462 | — | — |
| 2005-10-19 | $24.95 | $328.93 | 364,249 | — | — |
| 2005-10-18 | $24.69 | $325.53 | 360,011 | — | — |
| 2005-10-17 | $25.44 | $335.46 | 301,287 | — | — |
| 2005-10-14 | $25.60 | $337.55 | 188,582 | — | — |
| 2005-10-13 | $25.60 | $337.55 | 248,920 | — | — |
| 2005-10-12 | $25.95 | $342.13 | 242,564 | — | — |
| 2005-10-11 | $25.77 | $339.77 | 243,976 | — | — |
| 2005-10-10 | $25.84 | $340.69 | 91,415 | — | — |
| 2005-10-07 | $25.97 | $342.39 | 159,220 | — | — |
| 2005-10-06 | $25.76 | $339.64 | 410,461 | — | — |
| 2005-10-05 | $26.11 | $344.35 | 683,093 | — | — |
| 2005-10-04 | $26.75 | $352.71 | 774,206 | — | — |
| 2005-10-03 | $26.90 | $354.67 | 201,800 | — | — |
| 2005-09-30 | $27.20 | $358.59 | 276,971 | — | — |
| 2005-09-29 | $26.75 | $352.71 | 276,163 | — | — |
| 2005-09-28 | $26.53 | $349.84 | 298,866 | — | — |
| 2005-09-27 | $26.93 | $355.06 | 179,602 | — | — |
| 2005-09-26 | $26.96 | $355.45 | 298,765 | — | — |
| 2005-09-23 | $26.89 | $354.54 | 399,160 | — | — |
| 2005-09-22 | $26.38 | $347.88 | 362,836 | — | — |
| 2005-09-21 | $26.15 | $344.87 | 509,444 | — | — |
| 2005-09-20 | $26.46 | $348.92 | 907,293 | — | — |
| 2005-09-19 | $27.94 | $368.39 | 618,517 | — | — |
| 2005-09-16 | $27.22 | $358.85 | 396,436 | — | — |
| 2005-09-15 | $26.97 | $355.59 | 1,029,483 | — | — |
| 2005-09-14 | $26.74 | $352.58 | 949,671 | — | — |
| 2005-09-13 | $26.87 | $354.28 | 1,090,124 | — | — |
| 2005-09-12 | $27.15 | $353.59 | 1,341,062 | — | — |
| 2005-09-09 | $27.12 | $353.20 | 1,563,748 | — | — |
| 2005-09-08 | $27.00 | $351.65 | 1,179,723 | — | — |
| 2005-09-07 | $26.64 | $347.00 | 1,112,523 | — | — |
| 2005-09-06 | $26.39 | $343.77 | 725,572 | — | — |
| 2005-09-02 | $26.35 | $343.26 | 628,607 | — | — |
| 2005-09-01 | $26.20 | $341.32 | 308,451 | — | — |
| 2005-08-31 | $25.97 | $338.22 | 769,766 | — | — |
| 2005-08-30 | $25.18 | $328.03 | 548,795 | — | — |
| 2005-08-29 | $25.00 | $325.70 | 176,474 | — | — |
| 2005-08-26 | $25.00 | $325.70 | 583,404 | — | — |
| 2005-08-25 | $25.28 | $329.32 | 579,670 | — | — |
| 2005-08-24 | $25.08 | $326.73 | 185,353 | — | — |
| 2005-08-23 | $25.08 | $326.73 | 162,953 | — | — |
| 2005-08-22 | $25.14 | $327.51 | 148,727 | — | — |
| 2005-08-19 | $24.99 | $325.44 | 145,498 | — | — |
| 2005-08-18 | $24.73 | $322.09 | 332,365 | — | — |
| 2005-08-17 | $25.16 | $327.77 | 145,094 | — | — |
| 2005-08-16 | $25.38 | $330.61 | 251,745 | — | — |
| 2005-08-15 | $25.39 | $330.74 | 122,795 | — | — |
| 2005-08-12 | $25.37 | $330.48 | 202,002 | — | — |
| 2005-08-11 | $25.66 | $334.22 | 268,394 | — | — |
| 2005-08-10 | $25.24 | $328.80 | 212,697 | — | — |
| 2005-08-09 | $25.20 | $328.28 | 271,320 | — | — |
| 2005-08-08 | $25.00 | $325.57 | 299,471 | — | — |
| 2005-08-05 | $24.80 | $322.99 | 357,186 | — | — |
| 2005-08-04 | $24.78 | $322.73 | 731,222 | — | — |
| 2005-08-03 | $24.57 | $320.02 | 806,595 | — | — |
| 2005-08-02 | $24.59 | $320.28 | 791,359 | — | — |
| 2005-08-01 | $24.18 | $314.99 | 122,089 | — | — |
| 2005-07-29 | $23.94 | $311.89 | 618,012 | — | — |
| 2005-07-28 | $23.96 | $312.15 | 290,188 | — | — |
| 2005-07-27 | $24.05 | $313.31 | 633,349 | — | — |
| 2005-07-26 | $23.86 | $310.73 | 164,265 | — | — |
| 2005-07-25 | $24.08 | $313.70 | 137,123 | — | — |
| 2005-07-22 | $24.31 | $316.67 | 575,433 | — | — |
| 2005-07-21 | $24.19 | $315.12 | 134,197 | — | — |
| 2005-07-20 | $24.28 | $316.28 | 193,223 | — | — |
| 2005-07-19 | $24.35 | $317.18 | 262,138 | — | — |
| 2005-07-18 | $24.01 | $312.79 | 145,498 | — | — |
| 2005-07-15 | $23.96 | $312.15 | 247,205 | — | — |
| 2005-07-14 | $24.01 | $312.79 | 203,414 | — | — |
| 2005-07-13 | $23.96 | $312.15 | 186,968 | — | — |
| 2005-07-12 | $24.24 | $315.76 | 166,485 | — | — |
| 2005-07-11 | $23.98 | $312.41 | 232,776 | — | — |
| 2005-07-08 | $23.86 | $310.73 | 158,817 | — | — |
| 2005-07-07 | $23.54 | $306.60 | 216,834 | — | — |
| 2005-07-06 | $23.42 | $305.05 | 349,921 | — | — |
| 2005-07-05 | $23.18 | $301.95 | 189,490 | — | — |
| 2005-07-01 | $23.67 | $308.27 | 143,278 | — | — |
| 2005-06-30 | $23.47 | $305.69 | 296,949 | — | — |
| 2005-06-29 | $23.71 | $308.79 | 229,547 | — | — |
| 2005-06-28 | $23.62 | $307.63 | 206,542 | — | — |
| 2005-06-27 | $23.49 | $305.95 | 221,576 | — | — |
| 2005-06-24 | $23.64 | $307.89 | 194,434 | — | — |
| 2005-06-23 | $23.60 | $307.37 | 408,140 | — | — |
| 2005-06-22 | $23.42 | $305.05 | 284,134 | — | — |
| 2005-06-21 | $23.49 | $305.95 | 216,128 | — | — |
| 2005-06-20 | $23.40 | $304.79 | 243,774 | — | — |
| 2005-06-17 | $23.37 | $304.40 | 160,431 | — | — |
| 2005-06-16 | $23.38 | $304.53 | 141,865 | — | — |
| 2005-06-15 | $23.24 | $302.72 | 263,854 | — | — |
| 2005-06-14 | $22.97 | $299.24 | 175,061 | — | — |
| 2005-06-13 | $23.07 | $300.53 | 569,076 | — | — |
| 2005-06-10 | $23.41 | $301.50 | 350,527 | — | — |
| 2005-06-09 | $23.41 | $301.50 | 444,364 | — | — |
| 2005-06-08 | $23.05 | $296.90 | 560,500 | — | — |
| 2005-06-07 | $23.16 | $298.31 | 210,982 | — | — |
| 2005-06-06 | $22.90 | $294.99 | 380,897 | — | — |
| 2005-06-03 | $22.83 | $294.09 | 245,288 | — | — |
| 2005-06-02 | $22.53 | $290.14 | 275,760 | — | — |
| 2005-06-01 | $22.71 | $292.43 | 213,000 | — | — |
| 2005-05-31 | $22.79 | $293.58 | 148,525 | — | — |
| 2005-05-27 | $22.79 | $293.58 | 130,565 | — | — |
| 2005-05-26 | $22.65 | $291.67 | 167,998 | — | — |
| 2005-05-25 | $22.70 | $292.31 | 133,995 | — | — |
| 2005-05-24 | $22.76 | $293.07 | 237,619 | — | — |
| 2005-05-23 | $22.77 | $293.20 | 96,057 | — | — |
| 2005-05-20 | $22.75 | $292.94 | 269,403 | — | — |
| 2005-05-19 | $22.74 | $292.82 | 373,330 | — | — |
| 2005-05-18 | $22.54 | $290.26 | 299,572 | — | — |
| 2005-05-17 | $22.61 | $291.16 | 363,442 | — | — |
| 2005-05-16 | $22.51 | $289.88 | 352,242 | — | — |
| 2005-05-13 | $22.58 | $290.77 | 230,758 | — | — |
| 2005-05-12 | $23.05 | $296.90 | 306,433 | — | — |
| 2005-05-11 | $23.01 | $296.39 | 449,509 | — | — |
| 2005-05-10 | $23.45 | $302.01 | 236,005 | — | — |
| 2005-05-09 | $23.86 | $307.24 | 496,125 | — | — |
| 2005-05-06 | $23.72 | $305.45 | 192,820 | — | — |
| 2005-05-05 | $23.87 | $307.37 | 421,056 | — | — |
| 2005-05-04 | $23.87 | $307.37 | 207,047 | — | — |
| 2005-05-03 | $23.84 | $306.99 | 175,768 | — | — |
| 2005-05-02 | $23.65 | $304.56 | 171,429 | — | — |
| 2005-04-29 | $23.85 | $307.11 | 193,930 | — | — |
| 2005-04-28 | $23.77 | $306.09 | 130,766 | — | — |
| 2005-04-27 | $23.84 | $306.99 | 193,123 | — | — |
| 2005-04-26 | $23.86 | $307.24 | 239,234 | — | — |
| 2005-04-25 | $24.06 | $309.92 | 305,626 | — | — |
| 2005-04-22 | $24.14 | $310.94 | 122,896 | — | — |
| 2005-04-21 | $24.08 | $310.18 | 237,519 | — | — |
| 2005-04-20 | $23.93 | $308.26 | 251,745 | — | — |
| 2005-04-19 | $24.00 | $309.16 | 249,223 | — | — |
| 2005-04-18 | $23.78 | $306.22 | 170,824 | — | — |
| 2005-04-15 | $23.82 | $306.73 | 366,267 | — | — |
| 2005-04-14 | $24.15 | $311.07 | 372,321 | — | — |
| 2005-04-13 | $24.06 | $309.92 | 146,406 | — | — |
| 2005-04-12 | $24.33 | $313.37 | 159,725 | — | — |
| 2005-04-11 | $24.25 | $312.35 | 150,139 | — | — |
| 2005-04-08 | $24.21 | $311.84 | 211,385 | — | — |
| 2005-04-07 | $24.23 | $312.09 | 196,957 | — | — |
| 2005-04-06 | $24.36 | $313.75 | 194,232 | — | — |
| 2005-04-05 | $24.69 | $317.96 | 146,103 | — | — |
| 2005-04-04 | $24.55 | $316.18 | 176,878 | — | — |
| 2005-04-01 | $24.48 | $315.28 | 179,804 | — | — |
| 2005-03-31 | $24.77 | $318.98 | 176,777 | — | — |
| 2005-03-30 | $24.38 | $314.01 | 202,204 | — | — |
| 2005-03-29 | $24.45 | $314.90 | 307,442 | — | — |
| 2005-03-28 | $24.33 | $313.37 | 224,200 | — | — |
| 2005-03-24 | $24.38 | $314.01 | 257,396 | — | — |
| 2005-03-23 | $24.37 | $313.88 | 275,760 | — | — |
| 2005-03-22 | $24.61 | $316.94 | 440,126 | — | — |
| 2005-03-21 | $24.46 | $315.03 | 440,630 | — | — |
| 2005-03-18 | $24.68 | $317.84 | 187,169 | — | — |
| 2005-03-17 | $24.63 | $317.20 | 215,825 | — | — |
| 2005-03-16 | $24.59 | $316.69 | 715,482 | — | — |
| 2005-03-15 | $24.26 | $312.47 | 131,170 | — | — |
| 2005-03-14 | $24.20 | $311.71 | 171,530 | — | — |
| 2005-03-11 | $24.18 | $311.45 | 219,760 | — | — |
| 2005-03-10 | $24.50 | $312.04 | 277,071 | — | — |
| 2005-03-09 | $24.43 | $311.16 | 312,588 | — | — |
| 2005-03-08 | $24.18 | $308.00 | 448,803 | — | — |
| 2005-03-07 | $23.80 | $303.08 | 354,865 | — | — |
| 2005-03-04 | $23.62 | $300.81 | 223,594 | — | — |
| 2005-03-03 | $23.31 | $296.89 | 311,680 | — | — |
| 2005-03-02 | $23.91 | $304.59 | 274,044 | — | — |
| 2005-03-01 | $23.56 | $300.05 | 276,769 | — | — |
| 2005-02-28 | $23.23 | $295.88 | 332,365 | — | — |
| 2005-02-25 | $23.43 | $298.41 | 212,193 | — | — |
| 2005-02-24 | $23.41 | $298.15 | 236,409 | — | — |
| 2005-02-23 | $23.68 | $301.56 | 178,391 | — | — |
| 2005-02-22 | $23.86 | $303.84 | 227,832 | — | — |
| 2005-02-18 | $23.54 | $299.80 | 350,930 | — | — |
| 2005-02-17 | $23.58 | $300.30 | 162,853 | — | — |
| 2005-02-16 | $23.56 | $300.05 | 364,148 | — | — |
| 2005-02-15 | $23.61 | $300.68 | 299,673 | — | — |
| 2005-02-14 | $23.64 | $301.06 | 279,493 | — | — |
| 2005-02-11 | $23.45 | $298.66 | 287,868 | — | — |
| 2005-02-10 | $23.69 | $301.69 | 290,693 | — | — |
| 2005-02-09 | $23.52 | $299.54 | 335,492 | — | — |
| 2005-02-08 | $23.34 | $297.27 | 372,825 | — | — |
| 2005-02-07 | $23.07 | $293.86 | 402,288 | — | — |
| 2005-02-04 | $23.01 | $293.11 | 506,922 | — | — |
| 2005-02-03 | $23.10 | $294.24 | 329,943 | — | — |
| 2005-02-02 | $23.32 | $297.02 | 382,714 | — | — |
| 2005-02-01 | $23.43 | $298.41 | 340,336 | — | — |
| 2005-01-31 | $23.63 | $300.93 | 350,022 | — | — |
| 2005-01-28 | $23.53 | $299.67 | 398,353 | — | — |
| 2005-01-27 | $23.76 | $302.57 | 255,277 | — | — |
| 2005-01-26 | $23.86 | $303.84 | 403,398 | — | — |
| 2005-01-25 | $23.61 | $300.68 | 257,900 | — | — |
| 2005-01-24 | $23.90 | $304.47 | 169,714 | — | — |
| 2005-01-21 | $24.19 | $308.13 | 210,679 | — | — |
| 2005-01-20 | $23.90 | $304.47 | 203,414 | — | — |
| 2005-01-19 | $23.87 | $303.96 | 265,872 | — | — |
| 2005-01-18 | $23.97 | $305.35 | 712,959 | — | — |
| 2005-01-14 | $24.36 | $310.27 | 196,452 | — | — |
| 2005-01-13 | $24.73 | $314.94 | 375,651 | — | — |
| 2005-01-12 | $24.55 | $312.67 | 249,425 | — | — |
| 2005-01-11 | $24.28 | $309.26 | 249,828 | — | — |
| 2005-01-10 | $24.03 | $306.11 | 207,249 | — | — |
| 2005-01-07 | $23.92 | $304.72 | 249,929 | — | — |
| 2005-01-06 | $24.03 | $306.11 | 314,707 | — | — |
| 2005-01-05 | $23.60 | $300.55 | 234,996 | — | — |
| 2005-01-04 | $23.54 | $299.80 | 222,585 | — | — |
| 2005-01-03 | $23.64 | $301.06 | 144,590 | — | — |