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
- 1973-02-21 to 2026-09-03
- 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 | $25.10 | $29.07 | 77,400 | — | — |
| 2005-12-29 | $23.95 | $27.74 | 57,400 | — | — |
| 2005-12-28 | $22.58 | $26.15 | 50,700 | — | — |
| 2005-12-27 | $20.10 | $23.28 | 17,100 | — | — |
| 2005-12-23 | $20.25 | $23.45 | 12,800 | — | — |
| 2005-12-22 | $20.30 | $23.51 | 8,400 | — | — |
| 2005-12-21 | $20.23 | $23.43 | 15,400 | — | — |
| 2005-12-20 | $20.50 | $23.74 | 14,700 | — | — |
| 2005-12-19 | $21.21 | $24.56 | 18,500 | — | — |
| 2005-12-16 | $21.46 | $24.85 | 11,200 | — | — |
| 2005-12-15 | $22.00 | $25.45 | 2,200 | — | — |
| 2005-12-14 | $22.33 | $25.83 | 6,300 | — | — |
| 2005-12-13 | $22.40 | $25.91 | 37,700 | — | — |
| 2005-12-12 | $23.74 | $27.46 | 47,600 | — | — |
| 2005-12-09 | $24.50 | $28.34 | 15,200 | — | — |
| 2005-12-08 | $23.66 | $27.37 | 25,100 | — | — |
| 2005-12-07 | $22.30 | $25.80 | 16,000 | — | — |
| 2005-12-06 | $21.75 | $25.16 | 9,600 | — | — |
| 2005-12-05 | $21.35 | $24.70 | 14,100 | — | — |
| 2005-12-02 | $21.35 | $24.70 | 4,600 | — | — |
| 2005-12-01 | $21.10 | $24.41 | 24,500 | — | — |
| 2005-11-30 | $20.71 | $23.96 | 48,500 | — | — |
| 2005-11-29 | $21.15 | $24.47 | 18,400 | — | — |
| 2005-11-28 | $21.68 | $25.08 | 22,900 | — | — |
| 2005-11-25 | $22.90 | $26.49 | 6,500 | — | — |
| 2005-11-23 | $22.50 | $26.03 | 25,700 | — | — |
| 2005-11-22 | $23.05 | $26.66 | 58,000 | — | — |
| 2005-11-21 | $23.98 | $27.74 | 27,700 | — | — |
| 2005-11-18 | $26.45 | $30.60 | 18,900 | — | — |
| 2005-11-17 | $26.85 | $31.06 | 15,700 | — | — |
| 2005-11-16 | $27.75 | $32.10 | 19,900 | — | — |
| 2005-11-15 | $27.80 | $32.16 | 47,300 | — | — |
| 2005-11-14 | $27.30 | $31.58 | 59,100 | — | — |
| 2005-11-11 | $25.87 | $29.92 | 9,600 | — | — |
| 2005-11-10 | $25.58 | $29.60 | 8,100 | — | — |
| 2005-11-09 | $25.88 | $29.94 | 5,100 | — | — |
| 2005-11-08 | $26.00 | $30.08 | 4,800 | — | — |
| 2005-11-07 | $26.00 | $30.07 | 8,400 | — | — |
| 2005-11-04 | $25.90 | $29.96 | 15,000 | — | — |
| 2005-11-03 | $25.30 | $29.27 | 7,500 | — | — |
| 2005-11-02 | $25.75 | $29.79 | 5,100 | — | — |
| 2005-11-01 | $25.50 | $29.50 | 9,000 | — | — |
| 2005-10-31 | $25.89 | $29.95 | 10,200 | — | — |
| 2005-10-28 | $25.82 | $29.87 | 11,400 | — | — |
| 2005-10-27 | $25.50 | $29.50 | 13,200 | — | — |
| 2005-10-26 | $25.83 | $29.88 | 15,900 | — | — |
| 2005-10-25 | $25.53 | $29.54 | 19,200 | — | — |
| 2005-10-24 | $25.83 | $29.88 | 16,500 | — | — |
| 2005-10-21 | $25.67 | $29.69 | 60,900 | — | — |
| 2005-10-20 | $25.33 | $29.31 | 35,400 | — | — |
| 2005-10-19 | $24.84 | $28.73 | 39,000 | — | — |
| 2005-10-18 | $23.33 | $26.99 | 53,100 | — | — |
| 2005-10-17 | $21.50 | $24.87 | 26,100 | — | — |
| 2005-10-14 | $20.53 | $23.75 | 4,800 | — | — |
| 2005-10-13 | $20.40 | $23.60 | 7,800 | — | — |
| 2005-10-12 | $20.50 | $23.72 | 4,500 | — | — |
| 2005-10-11 | $20.97 | $24.25 | 4,500 | — | — |
| 2005-10-10 | $20.33 | $23.51 | 16,200 | — | — |
| 2005-10-07 | $21.02 | $24.31 | 12,000 | — | — |
| 2005-10-06 | $20.82 | $24.08 | 6,900 | — | — |
| 2005-10-05 | $20.75 | $24.00 | 4,200 | — | — |
| 2005-10-04 | $21.17 | $24.49 | 1,800 | — | — |
| 2005-10-03 | $20.92 | $24.20 | 8,100 | — | — |
| 2005-09-30 | $21.33 | $24.67 | 24,300 | — | — |
| 2005-09-29 | $20.50 | $23.71 | 3,300 | — | — |
| 2005-09-28 | $20.50 | $23.71 | 18,300 | — | — |
| 2005-09-27 | $20.39 | $23.59 | 900 | — | — |
| 2005-09-26 | $20.48 | $23.70 | 8,700 | — | — |
| 2005-09-23 | $20.27 | $23.45 | 2,100 | — | — |
| 2005-09-22 | $20.17 | $23.33 | 2,400 | — | — |
| 2005-09-21 | $20.57 | $23.79 | 5,700 | — | — |
| 2005-09-20 | $20.50 | $23.71 | 300 | — | — |
| 2005-09-19 | $20.50 | $23.71 | 4,200 | — | — |
| 2005-09-16 | $20.25 | $23.43 | 900 | — | — |
| 2005-09-15 | $20.33 | $23.52 | 4,200 | — | — |
| 2005-09-14 | $20.17 | $23.33 | 3,900 | — | — |
| 2005-09-13 | $20.14 | $23.29 | 900 | — | — |
| 2005-09-12 | $20.16 | $23.33 | 4,200 | — | — |
| 2005-09-09 | $20.33 | $23.52 | 5,400 | — | — |
| 2005-09-08 | $20.35 | $23.54 | 5,100 | — | — |
| 2005-09-07 | $21.17 | $24.49 | 5,700 | — | — |
| 2005-09-06 | $20.03 | $23.17 | 3,300 | — | — |
| 2005-09-02 | $20.24 | $23.41 | 10,800 | — | — |
| 2005-09-01 | $21.17 | $24.49 | 6,300 | — | — |
| 2005-08-31 | $22.50 | $26.03 | 99,600 | — | — |
| 2005-08-30 | $21.33 | $24.68 | 39,900 | — | — |
| 2005-08-29 | $19.30 | $22.30 | 32,100 | — | — |
| 2005-08-26 | $18.65 | $21.55 | 5,100 | — | — |
| 2005-08-25 | $18.62 | $21.52 | 5,700 | — | — |
| 2005-08-24 | $18.68 | $21.59 | 3,300 | — | — |
| 2005-08-23 | $18.77 | $21.69 | 6,600 | — | — |
| 2005-08-22 | $18.77 | $21.69 | 41,700 | — | — |
| 2005-08-19 | $18.83 | $21.76 | 41,700 | — | — |
| 2005-08-18 | $18.68 | $21.59 | 13,500 | — | — |
| 2005-08-17 | $19.00 | $21.96 | 12,300 | — | — |
| 2005-08-16 | $19.43 | $22.46 | 69,900 | — | — |
| 2005-08-15 | $20.15 | $23.29 | 7,200 | — | — |
| 2005-08-12 | $20.50 | $23.69 | 12,900 | — | — |
| 2005-08-11 | $20.63 | $23.84 | 7,500 | — | — |
| 2005-08-10 | $20.50 | $23.69 | 11,400 | — | — |
| 2005-08-09 | $20.52 | $23.71 | 8,700 | — | — |
| 2005-08-08 | $21.23 | $24.54 | 1,200 | — | — |
| 2005-08-05 | $21.10 | $24.39 | 5,700 | — | — |
| 2005-08-04 | $21.12 | $24.40 | 18,000 | — | — |
| 2005-08-03 | $22.17 | $25.62 | 14,400 | — | — |
| 2005-08-02 | $21.88 | $25.29 | 4,500 | — | — |
| 2005-08-01 | $21.84 | $25.24 | 7,200 | — | — |
| 2005-07-29 | $22.60 | $26.12 | 12,600 | — | — |
| 2005-07-28 | $22.00 | $25.42 | 12,900 | — | — |
| 2005-07-27 | $21.33 | $24.65 | 3,000 | — | — |
| 2005-07-26 | $21.25 | $24.56 | 7,200 | — | — |
| 2005-07-25 | $21.58 | $24.94 | 12,900 | — | — |
| 2005-07-22 | $21.46 | $24.80 | 8,400 | — | — |
| 2005-07-21 | $20.75 | $23.98 | 5,400 | — | — |
| 2005-07-20 | $20.75 | $23.98 | 600 | — | — |
| 2005-07-19 | $20.61 | $23.81 | 10,200 | — | — |
| 2005-07-18 | $20.58 | $23.78 | 17,700 | — | — |
| 2005-07-15 | $20.50 | $23.69 | 10,200 | — | — |
| 2005-07-14 | $21.04 | $24.31 | 2,700 | — | — |
| 2005-07-13 | $21.33 | $24.65 | 21,000 | — | — |
| 2005-07-12 | $21.83 | $25.23 | 3,900 | — | — |
| 2005-07-11 | $22.03 | $25.46 | 9,300 | — | — |
| 2005-07-08 | $22.33 | $25.81 | 32,700 | — | — |
| 2005-07-07 | $21.50 | $24.85 | 4,800 | — | — |
| 2005-07-06 | $21.08 | $24.36 | 13,200 | — | — |
| 2005-07-05 | $21.60 | $24.96 | 8,100 | — | — |
| 2005-07-01 | $21.75 | $25.13 | 11,400 | — | — |
| 2005-06-30 | $22.08 | $25.52 | 19,200 | — | — |
| 2005-06-29 | $21.41 | $24.74 | 4,500 | — | — |
| 2005-06-28 | $21.16 | $24.45 | 7,800 | — | — |
| 2005-06-27 | $20.85 | $24.09 | 11,700 | — | — |
| 2005-06-24 | $20.47 | $23.65 | 3,900 | — | — |
| 2005-06-23 | $20.67 | $23.88 | 4,800 | — | — |
| 2005-06-22 | $20.67 | $23.89 | 4,200 | — | — |
| 2005-06-21 | $21.17 | $24.46 | 6,600 | — | — |
| 2005-06-20 | $21.68 | $25.05 | 18,900 | — | — |
| 2005-06-17 | $21.83 | $25.23 | 23,400 | — | — |
| 2005-06-16 | $21.40 | $24.73 | 29,100 | — | — |
| 2005-06-15 | $21.42 | $24.75 | 41,700 | — | — |
| 2005-06-14 | $19.72 | $22.79 | 30,000 | — | — |
| 2005-06-13 | $19.95 | $23.05 | 37,500 | — | — |
| 2005-06-10 | $19.84 | $22.92 | 19,500 | — | — |
| 2005-06-09 | $19.83 | $22.92 | 18,000 | — | — |
| 2005-06-08 | $20.16 | $23.30 | 15,000 | — | — |
| 2005-06-07 | $20.14 | $23.27 | 36,900 | — | — |
| 2005-06-06 | $20.17 | $23.31 | 35,400 | — | — |
| 2005-06-03 | $20.10 | $23.23 | 19,500 | — | — |
| 2005-06-02 | $20.75 | $23.98 | 17,100 | — | — |
| 2005-06-01 | $20.92 | $24.18 | 86,400 | — | — |
| 2005-05-31 | $20.42 | $23.59 | 132,000 | — | — |
| 2005-05-27 | $20.48 | $23.67 | 29,700 | — | — |
| 2005-05-26 | $21.45 | $24.76 | 25,200 | — | — |
| 2005-05-25 | $21.40 | $24.71 | 74,700 | — | — |
| 2005-05-24 | $21.03 | $24.28 | 30,900 | — | — |
| 2005-05-23 | $21.32 | $24.61 | 66,600 | — | — |
| 2005-05-20 | $20.58 | $23.76 | 36,000 | — | — |
| 2005-05-19 | $20.80 | $24.01 | 59,400 | — | — |
| 2005-05-18 | $21.37 | $24.68 | 27,300 | — | — |
| 2005-05-17 | $21.26 | $24.55 | 46,500 | — | — |
| 2005-05-16 | $21.60 | $24.94 | 42,600 | — | — |
| 2005-05-13 | $22.08 | $25.49 | 74,100 | — | — |
| 2005-05-12 | $22.17 | $25.59 | 140,700 | — | — |
| 2005-05-11 | $23.58 | $27.23 | 24,000 | — | — |
| 2005-05-10 | $23.52 | $27.15 | 28,500 | — | — |
| 2005-05-09 | $23.83 | $27.52 | 78,300 | — | — |
| 2005-05-06 | $23.53 | $27.17 | 23,400 | — | — |
| 2005-05-05 | $22.67 | $26.17 | 36,300 | — | — |
| 2005-05-04 | $22.67 | $26.17 | 34,200 | — | — |
| 2005-05-03 | $21.68 | $25.03 | 52,800 | — | — |
| 2005-05-02 | $21.50 | $24.82 | 101,700 | — | — |
| 2005-04-29 | $21.92 | $25.30 | 267,600 | — | — |
| 2005-04-28 | $20.55 | $23.73 | 163,200 | — | — |
| 2005-04-27 | $23.28 | $26.88 | 112,200 | — | — |
| 2005-04-26 | $22.60 | $26.09 | 145,800 | — | — |
| 2005-04-25 | $21.95 | $25.34 | 168,300 | — | — |
| 2005-04-22 | $20.43 | $23.59 | 90,600 | — | — |
| 2005-04-21 | $19.63 | $22.67 | 87,300 | — | — |
| 2005-04-20 | $19.17 | $22.13 | 51,900 | — | — |
| 2005-04-19 | $19.08 | $22.03 | 92,100 | — | — |
| 2005-04-18 | $19.16 | $22.13 | 92,400 | — | — |
| 2005-04-15 | $18.92 | $21.84 | 184,500 | — | — |
| 2005-04-14 | $18.17 | $20.98 | 28,800 | — | — |
| 2005-04-13 | $18.29 | $21.12 | 38,100 | — | — |
| 2005-04-12 | $18.37 | $21.21 | 24,300 | — | — |
| 2005-04-11 | $18.30 | $21.13 | 42,000 | — | — |
| 2005-04-08 | $18.21 | $21.02 | 41,100 | — | — |
| 2005-04-07 | $18.03 | $20.81 | 22,500 | — | — |
| 2005-04-06 | $18.08 | $20.88 | 34,200 | — | — |
| 2005-04-05 | $18.40 | $21.24 | 48,600 | — | — |
| 2005-04-04 | $18.44 | $21.29 | 67,200 | — | — |
| 2005-04-01 | $18.15 | $20.96 | 39,300 | — | — |
| 2005-03-31 | $17.68 | $20.42 | 50,400 | — | — |
| 2005-03-30 | $17.33 | $20.01 | 51,600 | — | — |
| 2005-03-29 | $16.60 | $19.17 | 70,500 | — | — |
| 2005-03-28 | $16.28 | $18.80 | 75,600 | — | — |
| 2005-03-24 | $15.80 | $18.24 | 97,800 | — | — |
| 2005-03-23 | $15.84 | $18.28 | 46,200 | — | — |
| 2005-03-22 | $16.15 | $18.65 | 20,700 | — | — |
| 2005-03-21 | $16.42 | $18.95 | 24,600 | — | — |
| 2005-03-18 | $16.41 | $18.95 | 31,500 | — | — |
| 2005-03-17 | $16.56 | $19.12 | 34,200 | — | — |
| 2005-03-16 | $16.95 | $19.57 | 48,300 | — | — |
| 2005-03-15 | $17.17 | $19.82 | 30,900 | — | — |
| 2005-03-14 | $17.70 | $20.44 | 8,400 | — | — |
| 2005-03-11 | $17.73 | $20.47 | 19,200 | — | — |
| 2005-03-10 | $17.67 | $20.40 | 46,500 | — | — |
| 2005-03-09 | $18.03 | $20.82 | 66,900 | — | — |
| 2005-03-08 | $17.74 | $20.48 | 41,400 | — | — |
| 2005-03-07 | $17.67 | $20.40 | 40,800 | — | — |
| 2005-03-04 | $17.75 | $20.50 | 102,600 | — | — |
| 2005-03-03 | $17.84 | $20.60 | 93,300 | — | — |
| 2005-03-02 | $17.95 | $20.72 | 77,400 | — | — |
| 2005-03-01 | $17.29 | $19.96 | 44,400 | — | — |
| 2005-02-28 | $17.57 | $20.28 | 39,600 | — | — |
| 2005-02-25 | $17.83 | $20.59 | 45,300 | — | — |
| 2005-02-24 | $18.12 | $20.90 | 82,200 | — | — |
| 2005-02-23 | $18.45 | $21.28 | 121,200 | — | — |
| 2005-02-22 | $17.67 | $20.38 | 42,600 | — | — |
| 2005-02-18 | $16.84 | $19.42 | 26,400 | — | — |
| 2005-02-17 | $16.83 | $19.42 | 13,500 | — | — |
| 2005-02-16 | $16.85 | $19.44 | 51,900 | — | — |
| 2005-02-15 | $17.35 | $20.01 | 90,900 | — | — |
| 2005-02-14 | $16.73 | $19.30 | 254,400 | — | — |
| 2005-02-11 | $15.34 | $17.70 | 18,000 | — | — |
| 2005-02-10 | $15.75 | $18.17 | 69,000 | — | — |
| 2005-02-09 | $15.18 | $17.51 | 33,600 | — | — |
| 2005-02-08 | $14.58 | $16.82 | 71,700 | — | — |
| 2005-02-07 | $14.30 | $16.49 | 89,400 | — | — |
| 2005-02-04 | $14.67 | $16.92 | 60,300 | — | — |
| 2005-02-03 | $14.75 | $17.01 | 111,000 | — | — |
| 2005-02-02 | $14.45 | $16.67 | 40,800 | — | — |
| 2005-02-01 | $13.63 | $15.73 | 43,800 | — | — |
| 2005-01-31 | $12.74 | $14.70 | 67,200 | — | — |
| 2005-01-28 | $12.83 | $14.80 | 15,600 | — | — |
| 2005-01-27 | $12.71 | $14.66 | 101,400 | — | — |
| 2005-01-26 | $12.64 | $14.58 | 30,000 | — | — |
| 2005-01-25 | $12.70 | $14.65 | 14,400 | — | — |
| 2005-01-24 | $12.74 | $14.70 | 73,200 | — | — |
| 2005-01-21 | $12.62 | $14.55 | 52,200 | — | — |
| 2005-01-20 | $12.50 | $14.42 | 103,800 | — | — |
| 2005-01-19 | $12.42 | $14.32 | 37,800 | — | — |
| 2005-01-18 | $12.50 | $14.42 | 60,600 | — | — |
| 2005-01-14 | $12.50 | $14.42 | 118,200 | — | — |
| 2005-01-13 | $12.33 | $14.23 | 159,600 | — | — |
| 2005-01-12 | $12.83 | $14.80 | 185,400 | — | — |
| 2005-01-11 | $14.02 | $16.17 | 199,800 | — | — |
| 2005-01-10 | $14.31 | $16.50 | 406,800 | — | — |
| 2005-01-07 | $13.29 | $15.33 | 28,200 | — | — |
| 2005-01-06 | $13.11 | $15.12 | 100,800 | — | — |
| 2005-01-05 | $13.13 | $15.14 | 248,400 | — | — |
| 2005-01-04 | $12.75 | $14.71 | 495,600 | — | — |
| 2005-01-03 | $12.83 | $14.80 | 204,600 | — | — |