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 | $23.85 | $46.71 | 3,800 | — | — |
| 2005-12-29 | $23.78 | $46.57 | 6,100 | — | — |
| 2005-12-28 | $23.72 | $46.45 | 18,000 | — | — |
| 2005-12-27 | $23.61 | $46.24 | 7,300 | — | — |
| 2005-12-23 | $23.90 | $46.80 | 8,300 | — | — |
| 2005-12-22 | $23.71 | $46.43 | 2,800 | — | — |
| 2005-12-21 | $23.92 | $46.84 | 13,000 | — | — |
| 2005-12-20 | $24.74 | $47.43 | 16,600 | — | — |
| 2005-12-19 | $24.62 | $47.20 | 9,300 | — | — |
| 2005-12-16 | $24.50 | $46.97 | 3,100 | — | — |
| 2005-12-15 | $24.66 | $47.28 | 7,700 | — | — |
| 2005-12-14 | $24.49 | $46.95 | 19,900 | — | — |
| 2005-12-13 | $23.89 | $45.80 | 3,100 | — | — |
| 2005-12-12 | $23.65 | $45.34 | 7,300 | — | — |
| 2005-12-09 | $23.65 | $45.34 | 4,900 | — | — |
| 2005-12-08 | $23.65 | $45.34 | 6,200 | — | — |
| 2005-12-07 | $23.49 | $45.03 | 9,500 | — | — |
| 2005-12-06 | $23.12 | $44.32 | 13,900 | — | — |
| 2005-12-05 | $23.04 | $44.17 | 20,300 | — | — |
| 2005-12-02 | $22.73 | $43.58 | 1,000 | — | — |
| 2005-12-01 | $22.70 | $43.52 | 2,800 | — | — |
| 2005-11-30 | $22.60 | $43.33 | 1,000 | — | — |
| 2005-11-29 | $22.60 | $43.33 | 5,700 | — | — |
| 2005-11-28 | $22.70 | $43.52 | 900 | — | — |
| 2005-11-25 | $22.61 | $43.35 | 1,200 | — | — |
| 2005-11-23 | $22.67 | $43.46 | 3,100 | — | — |
| 2005-11-22 | $22.75 | $43.61 | 3,000 | — | — |
| 2005-11-21 | $22.80 | $43.71 | 5,000 | — | — |
| 2005-11-18 | $22.75 | $43.61 | 4,000 | — | — |
| 2005-11-17 | $22.60 | $43.33 | 1,700 | — | — |
| 2005-11-16 | $22.90 | $43.90 | 4,900 | — | — |
| 2005-11-15 | $22.35 | $42.85 | 4,000 | — | — |
| 2005-11-14 | $22.70 | $43.52 | 1,700 | — | — |
| 2005-11-11 | $22.65 | $43.42 | 500 | — | — |
| 2005-11-10 | $22.65 | $43.42 | 2,300 | — | — |
| 2005-11-09 | $22.60 | $43.33 | 1,000 | — | — |
| 2005-11-08 | $22.74 | $43.60 | 300 | — | — |
| 2005-11-07 | $22.75 | $43.61 | 4,300 | — | — |
| 2005-11-04 | $22.63 | $43.38 | 7,600 | — | — |
| 2005-11-03 | $23.00 | $44.09 | 7,800 | — | — |
| 2005-11-02 | $22.68 | $43.48 | 7,200 | — | — |
| 2005-11-01 | $22.29 | $42.73 | 5,300 | — | — |
| 2005-10-31 | $22.20 | $42.56 | 2,500 | — | — |
| 2005-10-28 | $22.05 | $42.27 | 3,000 | — | — |
| 2005-10-27 | $22.12 | $42.41 | 600 | — | — |
| 2005-10-26 | $22.20 | $42.56 | 2,400 | — | — |
| 2005-10-25 | $22.00 | $42.18 | 7,500 | — | — |
| 2005-10-24 | $22.29 | $42.73 | 6,700 | — | — |
| 2005-10-21 | $22.25 | $42.66 | 200 | — | — |
| 2005-10-20 | $22.30 | $42.75 | 600 | — | — |
| 2005-10-19 | $22.23 | $42.62 | 3,300 | — | — |
| 2005-10-18 | $22.30 | $42.75 | 2,200 | — | — |
| 2005-10-17 | $22.45 | $43.04 | 4,800 | — | — |
| 2005-10-14 | $22.43 | $43.00 | 3,200 | — | — |
| 2005-10-13 | $22.20 | $42.56 | 2,100 | — | — |
| 2005-10-12 | $22.05 | $42.27 | 900 | — | — |
| 2005-10-11 | $22.20 | $42.56 | 700 | — | — |
| 2005-10-10 | $22.44 | $43.02 | 3,100 | — | — |
| 2005-10-07 | $22.50 | $43.14 | 500 | — | — |
| 2005-10-06 | $22.54 | $43.21 | 11,000 | — | — |
| 2005-10-05 | $23.02 | $44.13 | 8,300 | — | — |
| 2005-10-04 | $23.41 | $44.88 | 1,200 | — | — |
| 2005-10-03 | $23.50 | $45.05 | 5,600 | — | — |
| 2005-09-30 | $23.37 | $44.80 | 3,300 | — | — |
| 2005-09-29 | $23.40 | $44.86 | 6,300 | — | — |
| 2005-09-28 | $23.46 | $44.98 | 1,700 | — | — |
| 2005-09-27 | $23.46 | $44.98 | 5,600 | — | — |
| 2005-09-26 | $23.43 | $44.92 | 1,900 | — | — |
| 2005-09-23 | $23.55 | $45.15 | 3,100 | — | — |
| 2005-09-22 | $23.53 | $45.11 | 1,500 | — | — |
| 2005-09-21 | $23.60 | $45.24 | 8,400 | — | — |
| 2005-09-20 | $23.60 | $45.24 | 13,600 | — | — |
| 2005-09-19 | $24.08 | $45.21 | 22,500 | — | — |
| 2005-09-16 | $24.12 | $45.28 | 5,500 | — | — |
| 2005-09-15 | $24.08 | $45.21 | 6,900 | — | — |
| 2005-09-14 | $24.05 | $45.15 | 4,900 | — | — |
| 2005-09-13 | $24.04 | $45.13 | 5,900 | — | — |
| 2005-09-12 | $24.04 | $45.13 | 2,800 | — | — |
| 2005-09-09 | $23.70 | $44.49 | 10,600 | — | — |
| 2005-09-08 | $23.60 | $44.31 | 4,200 | — | — |
| 2005-09-07 | $23.61 | $44.32 | 9,100 | — | — |
| 2005-09-06 | $23.58 | $44.27 | 7,300 | — | — |
| 2005-09-02 | $23.43 | $43.99 | 2,700 | — | — |
| 2005-09-01 | $23.40 | $43.93 | 5,100 | — | — |
| 2005-08-31 | $23.25 | $43.65 | 7,200 | — | — |
| 2005-08-30 | $23.25 | $43.65 | 9,700 | — | — |
| 2005-08-29 | $22.80 | $42.80 | 2,700 | — | — |
| 2005-08-26 | $22.66 | $42.54 | 1,700 | — | — |
| 2005-08-25 | $22.75 | $42.71 | 4,400 | — | — |
| 2005-08-24 | $22.51 | $42.26 | 4,600 | — | — |
| 2005-08-23 | $22.65 | $42.52 | 2,300 | — | — |
| 2005-08-22 | $22.50 | $42.24 | 8,900 | — | — |
| 2005-08-19 | $22.35 | $41.96 | 15,400 | — | — |
| 2005-08-18 | $22.28 | $41.83 | 3,300 | — | — |
| 2005-08-17 | $22.37 | $42.00 | 9,900 | — | — |
| 2005-08-16 | $22.40 | $42.05 | 3,700 | — | — |
| 2005-08-15 | $22.55 | $42.33 | 6,500 | — | — |
| 2005-08-12 | $22.61 | $42.45 | 1,000 | — | — |
| 2005-08-11 | $22.75 | $42.71 | 5,100 | — | — |
| 2005-08-10 | $22.60 | $42.43 | 20,000 | — | — |
| 2005-08-09 | $23.30 | $43.74 | 6,100 | — | — |
| 2005-08-08 | $23.21 | $43.57 | 7,900 | — | — |
| 2005-08-05 | $23.95 | $44.96 | 1,300 | — | — |
| 2005-08-04 | $23.90 | $44.87 | 1,600 | — | — |
| 2005-08-03 | $24.00 | $45.06 | 8,500 | — | — |
| 2005-08-02 | $23.85 | $44.77 | 3,700 | — | — |
| 2005-08-01 | $23.60 | $44.31 | 2,900 | — | — |
| 2005-07-29 | $23.80 | $44.68 | 4,700 | — | — |
| 2005-07-28 | $23.80 | $44.68 | 5,400 | — | — |
| 2005-07-27 | $23.65 | $44.40 | 3,800 | — | — |
| 2005-07-26 | $23.83 | $44.74 | 2,900 | — | — |
| 2005-07-25 | $23.70 | $44.49 | 4,400 | — | — |
| 2005-07-22 | $23.45 | $44.02 | 1,200 | — | — |
| 2005-07-21 | $23.48 | $44.08 | 2,600 | — | — |
| 2005-07-20 | $23.29 | $43.72 | 6,800 | — | — |
| 2005-07-19 | $23.20 | $43.55 | 3,000 | — | — |
| 2005-07-18 | $23.29 | $43.72 | 1,900 | — | — |
| 2005-07-15 | $23.43 | $43.99 | 5,700 | — | — |
| 2005-07-14 | $23.41 | $43.95 | 2,300 | — | — |
| 2005-07-13 | $23.27 | $43.69 | 7,000 | — | — |
| 2005-07-12 | $23.34 | $43.82 | 3,600 | — | — |
| 2005-07-11 | $23.25 | $43.65 | 5,700 | — | — |
| 2005-07-08 | $23.20 | $43.55 | 3,800 | — | — |
| 2005-07-07 | $23.32 | $43.78 | 7,500 | — | — |
| 2005-07-06 | $23.18 | $43.52 | 3,700 | — | — |
| 2005-07-05 | $23.19 | $43.54 | 900 | — | — |
| 2005-07-01 | $23.12 | $43.40 | 800 | — | — |
| 2005-06-30 | $23.10 | $43.37 | 4,000 | — | — |
| 2005-06-29 | $23.19 | $43.54 | 5,200 | — | — |
| 2005-06-28 | $23.15 | $43.46 | 6,100 | — | — |
| 2005-06-27 | $23.05 | $43.27 | 10,400 | — | — |
| 2005-06-24 | $22.70 | $42.62 | 12,800 | — | — |
| 2005-06-23 | $23.99 | $45.04 | 13,600 | — | — |
| 2005-06-22 | $24.40 | $44.87 | 12,400 | — | — |
| 2005-06-21 | $24.26 | $44.61 | 10,800 | — | — |
| 2005-06-20 | $24.06 | $44.24 | 8,000 | — | — |
| 2005-06-17 | $24.05 | $44.22 | 20,800 | — | — |
| 2005-06-16 | $23.60 | $43.40 | 7,200 | — | — |
| 2005-06-15 | $23.40 | $43.03 | 17,600 | — | — |
| 2005-06-14 | $22.95 | $42.20 | 3,000 | — | — |
| 2005-06-13 | $22.75 | $41.83 | 5,700 | — | — |
| 2005-06-10 | $23.02 | $42.33 | 4,300 | — | — |
| 2005-06-09 | $23.02 | $42.33 | 9,800 | — | — |
| 2005-06-08 | $22.87 | $42.05 | 4,300 | — | — |
| 2005-06-07 | $22.80 | $41.93 | 3,600 | — | — |
| 2005-06-06 | $22.70 | $41.74 | 7,100 | — | — |
| 2005-06-03 | $22.71 | $41.76 | 1,500 | — | — |
| 2005-06-02 | $22.62 | $41.60 | 3,300 | — | — |
| 2005-06-01 | $22.65 | $41.65 | 2,000 | — | — |
| 2005-05-31 | $22.55 | $41.47 | 5,300 | — | — |
| 2005-05-27 | $22.55 | $41.47 | 5,800 | — | — |
| 2005-05-26 | $22.39 | $41.17 | 1,800 | — | — |
| 2005-05-25 | $22.35 | $41.10 | 5,900 | — | — |
| 2005-05-24 | $22.00 | $40.46 | 11,200 | — | — |
| 2005-05-23 | $21.68 | $39.87 | 3,300 | — | — |
| 2005-05-20 | $21.60 | $39.72 | 7,700 | — | — |
| 2005-05-19 | $21.68 | $39.87 | 4,600 | — | — |
| 2005-05-18 | $21.60 | $39.72 | 1,400 | — | — |
| 2005-05-17 | $21.63 | $39.77 | 2,500 | — | — |
| 2005-05-16 | $21.65 | $39.81 | 2,300 | — | — |
| 2005-05-13 | $21.67 | $39.85 | 4,100 | — | — |
| 2005-05-12 | $21.59 | $39.70 | 7,400 | — | — |
| 2005-05-11 | $21.68 | $39.87 | 3,900 | — | — |
| 2005-05-10 | $21.43 | $39.41 | 1,600 | — | — |
| 2005-05-09 | $21.70 | $39.90 | 1,400 | — | — |
| 2005-05-06 | $21.68 | $39.87 | 900 | — | — |
| 2005-05-05 | $21.50 | $39.54 | 1,900 | — | — |
| 2005-05-04 | $21.37 | $39.30 | 900 | — | — |
| 2005-05-03 | $21.50 | $39.54 | 5,600 | — | — |
| 2005-05-02 | $21.37 | $39.30 | 8,000 | — | — |
| 2005-04-29 | $21.25 | $39.08 | 2,600 | — | — |
| 2005-04-28 | $21.00 | $38.62 | 900 | — | — |
| 2005-04-27 | $21.00 | $38.62 | 5,000 | — | — |
| 2005-04-26 | $21.20 | $38.98 | 3,300 | — | — |
| 2005-04-25 | $20.85 | $38.34 | 3,400 | — | — |
| 2005-04-22 | $21.19 | $38.97 | 800 | — | — |
| 2005-04-21 | $21.10 | $38.80 | 8,500 | — | — |
| 2005-04-20 | $21.10 | $38.80 | 5,600 | — | — |
| 2005-04-19 | $21.40 | $39.35 | 2,400 | — | — |
| 2005-04-18 | $21.30 | $39.17 | 7,100 | — | — |
| 2005-04-15 | $21.39 | $39.33 | 600 | — | — |
| 2005-04-14 | $21.15 | $38.89 | 4,100 | — | — |
| 2005-04-13 | $21.11 | $38.82 | 2,300 | — | — |
| 2005-04-12 | $21.32 | $39.20 | 9,000 | — | — |
| 2005-04-11 | $21.65 | $39.81 | 1,300 | — | — |
| 2005-04-08 | $21.60 | $39.72 | 1,000 | — | — |
| 2005-04-07 | $21.47 | $39.48 | 2,000 | — | — |
| 2005-04-06 | $21.43 | $39.41 | 4,200 | — | — |
| 2005-04-05 | $21.28 | $39.13 | 2,800 | — | — |
| 2005-04-04 | $21.06 | $38.73 | 5,100 | — | — |
| 2005-04-01 | $20.95 | $38.52 | 6,700 | — | — |
| 2005-03-31 | $21.06 | $38.73 | 3,400 | — | — |
| 2005-03-30 | $20.97 | $38.56 | 15,700 | — | — |
| 2005-03-29 | $21.59 | $39.70 | 4,100 | — | — |
| 2005-03-28 | $21.75 | $40.00 | 7,000 | — | — |
| 2005-03-24 | $22.10 | $40.64 | 10,100 | — | — |
| 2005-03-23 | $22.75 | $41.83 | 5,600 | — | — |
| 2005-03-22 | $22.95 | $42.20 | 1,100 | — | — |
| 2005-03-21 | $22.83 | $41.98 | 4,700 | — | — |
| 2005-03-18 | $23.09 | $42.46 | 2,400 | — | — |
| 2005-03-17 | $23.13 | $42.53 | 15,900 | — | — |
| 2005-03-16 | $23.64 | $43.47 | 7,600 | — | — |
| 2005-03-15 | $24.35 | $43.89 | 11,500 | — | — |
| 2005-03-14 | $24.40 | $43.98 | 3,200 | — | — |
| 2005-03-11 | $24.26 | $43.73 | 2,100 | — | — |
| 2005-03-10 | $24.30 | $43.80 | 6,300 | — | — |
| 2005-03-09 | $24.26 | $43.73 | 2,200 | — | — |
| 2005-03-08 | $24.00 | $43.26 | 8,900 | — | — |
| 2005-03-07 | $24.34 | $43.88 | 2,600 | — | — |
| 2005-03-04 | $24.00 | $43.26 | 4,300 | — | — |
| 2005-03-03 | $24.06 | $43.37 | 1,200 | — | — |
| 2005-03-02 | $24.05 | $43.35 | 1,900 | — | — |
| 2005-03-01 | $23.87 | $43.03 | 300 | — | — |
| 2005-02-28 | $23.95 | $43.17 | 2,000 | — | — |
| 2005-02-25 | $24.09 | $43.43 | 2,500 | — | — |
| 2005-02-24 | $24.00 | $43.26 | 3,700 | — | — |
| 2005-02-23 | $24.06 | $43.37 | 4,900 | — | — |
| 2005-02-22 | $24.22 | $43.66 | 1,000 | — | — |
| 2005-02-18 | $24.25 | $43.71 | 1,800 | — | — |
| 2005-02-17 | $24.37 | $43.93 | 3,700 | — | — |
| 2005-02-16 | $24.46 | $44.09 | 3,600 | — | — |
| 2005-02-15 | $24.41 | $44.00 | 7,500 | — | — |
| 2005-02-14 | $24.40 | $43.98 | 3,100 | — | — |
| 2005-02-11 | $24.29 | $43.79 | 2,600 | — | — |
| 2005-02-10 | $24.01 | $43.28 | 6,100 | — | — |
| 2005-02-09 | $24.00 | $43.26 | 3,400 | — | — |
| 2005-02-08 | $23.65 | $42.63 | 3,200 | — | — |
| 2005-02-07 | $23.55 | $42.45 | 6,600 | — | — |
| 2005-02-04 | $23.25 | $41.91 | 4,100 | — | — |
| 2005-02-03 | $23.55 | $42.45 | 3,600 | — | — |
| 2005-02-02 | $23.38 | $42.15 | 1,500 | — | — |
| 2005-02-01 | $23.30 | $42.00 | 2,400 | — | — |
| 2005-01-31 | $23.55 | $42.45 | 7,300 | — | — |
| 2005-01-28 | $23.51 | $42.38 | 1,000 | — | — |
| 2005-01-27 | $23.51 | $42.38 | 9,800 | — | — |
| 2005-01-26 | $23.55 | $42.45 | 3,100 | — | — |
| 2005-01-25 | $23.60 | $42.54 | 2,400 | — | — |
| 2005-01-24 | $23.58 | $42.51 | 3,800 | — | — |
| 2005-01-21 | $23.60 | $42.54 | 1,600 | — | — |
| 2005-01-20 | $23.55 | $42.45 | 6,400 | — | — |
| 2005-01-19 | $23.40 | $42.18 | 2,500 | — | — |
| 2005-01-18 | $23.33 | $42.06 | 2,700 | — | — |
| 2005-01-14 | $23.25 | $41.91 | 5,800 | — | — |
| 2005-01-13 | $23.40 | $42.18 | 4,700 | — | — |
| 2005-01-12 | $23.60 | $42.54 | 8,300 | — | — |
| 2005-01-11 | $23.79 | $42.88 | 2,000 | — | — |
| 2005-01-10 | $23.52 | $42.40 | 9,100 | — | — |
| 2005-01-07 | $23.70 | $42.72 | 6,000 | — | — |
| 2005-01-06 | $24.21 | $43.64 | 3,800 | — | — |
| 2005-01-05 | $24.30 | $43.80 | 2,400 | — | — |
| 2005-01-04 | $24.25 | $43.71 | 3,300 | — | — |
| 2005-01-03 | $24.25 | $43.71 | 4,800 | — | — |