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
- 1980-03-17 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 | $26.32 | $38.84 | 124,934 | — | — |
| 2005-12-29 | $26.42 | $38.98 | 129,884 | — | — |
| 2005-12-28 | $26.58 | $39.22 | 203,141 | — | — |
| 2005-12-27 | $26.58 | $39.21 | 177,600 | — | — |
| 2005-12-23 | $26.40 | $38.96 | 69,496 | — | — |
| 2005-12-22 | $26.44 | $39.01 | 158,395 | — | — |
| 2005-12-21 | $26.54 | $39.15 | 241,948 | — | — |
| 2005-12-20 | $26.63 | $39.30 | 162,156 | — | — |
| 2005-12-19 | $26.62 | $39.27 | 140,575 | — | — |
| 2005-12-16 | $26.71 | $39.41 | 151,069 | — | — |
| 2005-12-15 | $26.66 | $39.34 | 145,129 | — | — |
| 2005-12-14 | $26.89 | $39.68 | 124,142 | — | — |
| 2005-12-13 | $26.92 | $39.71 | 127,508 | — | — |
| 2005-12-12 | $26.78 | $39.51 | 250,857 | — | — |
| 2005-12-09 | $26.78 | $39.51 | 151,663 | — | — |
| 2005-12-08 | $26.69 | $39.39 | 194,033 | — | — |
| 2005-12-07 | $26.45 | $39.03 | 321,145 | — | — |
| 2005-12-06 | $26.60 | $39.24 | 139,585 | — | — |
| 2005-12-05 | $26.80 | $39.54 | 156,019 | — | — |
| 2005-12-02 | $26.90 | $39.70 | 169,878 | — | — |
| 2005-12-01 | $26.79 | $39.53 | 377,375 | — | — |
| 2005-11-30 | $26.14 | $38.57 | 233,434 | — | — |
| 2005-11-29 | $26.51 | $39.11 | 197,201 | — | — |
| 2005-11-28 | $26.22 | $38.69 | 313,225 | — | — |
| 2005-11-25 | $26.19 | $38.64 | 220,168 | — | — |
| 2005-11-23 | $26.51 | $38.94 | 440,525 | — | — |
| 2005-11-22 | $26.54 | $38.98 | 207,061 | — | — |
| 2005-11-21 | $26.62 | $39.10 | 178,164 | — | — |
| 2005-11-18 | $26.64 | $39.13 | 107,896 | — | — |
| 2005-11-17 | $26.66 | $39.15 | 193,132 | — | — |
| 2005-11-16 | $26.01 | $38.20 | 243,027 | — | — |
| 2005-11-15 | $26.23 | $38.53 | 233,048 | — | — |
| 2005-11-14 | $26.42 | $38.81 | 432,001 | — | — |
| 2005-11-11 | $26.75 | $39.30 | 91,265 | — | — |
| 2005-11-10 | $26.73 | $39.26 | 233,256 | — | — |
| 2005-11-09 | $26.15 | $38.41 | 198,538 | — | — |
| 2005-11-08 | $25.84 | $37.95 | 133,259 | — | — |
| 2005-11-07 | $25.88 | $38.02 | 340,321 | — | — |
| 2005-11-04 | $25.99 | $38.18 | 216,001 | — | — |
| 2005-11-03 | $25.86 | $37.99 | 137,833 | — | — |
| 2005-11-02 | $26.10 | $38.34 | 225,356 | — | — |
| 2005-11-01 | $25.62 | $37.63 | 161,325 | — | — |
| 2005-10-31 | $25.56 | $37.54 | 281,071 | — | — |
| 2005-10-28 | $25.29 | $37.14 | 126,815 | — | — |
| 2005-10-27 | $25.12 | $36.90 | 108,520 | — | — |
| 2005-10-26 | $25.26 | $37.11 | 135,962 | — | — |
| 2005-10-25 | $25.23 | $37.06 | 132,012 | — | — |
| 2005-10-24 | $25.46 | $37.39 | 180,451 | — | — |
| 2005-10-21 | $25.26 | $37.10 | 215,377 | — | — |
| 2005-10-20 | $24.96 | $36.66 | 164,443 | — | — |
| 2005-10-19 | $25.18 | $36.99 | 443,851 | — | — |
| 2005-10-18 | $24.49 | $35.97 | 330,550 | — | — |
| 2005-10-17 | $24.44 | $35.89 | 719,517 | — | — |
| 2005-10-14 | $24.71 | $36.29 | 799,140 | — | — |
| 2005-10-13 | $24.21 | $35.57 | 696,441 | — | — |
| 2005-10-12 | $24.03 | $35.29 | 783,756 | — | — |
| 2005-10-11 | $24.25 | $35.61 | 509,545 | — | — |
| 2005-10-10 | $24.67 | $36.24 | 127,438 | — | — |
| 2005-10-07 | $24.67 | $36.23 | 105,610 | — | — |
| 2005-10-06 | $24.79 | $36.41 | 274,003 | — | — |
| 2005-10-05 | $24.67 | $36.24 | 150,099 | — | — |
| 2005-10-04 | $24.90 | $36.57 | 185,233 | — | — |
| 2005-10-03 | $25.07 | $36.82 | 311,839 | — | — |
| 2005-09-30 | $24.76 | $36.37 | 137,417 | — | — |
| 2005-09-29 | $24.56 | $36.07 | 238,869 | — | — |
| 2005-09-28 | $24.50 | $35.99 | 125,359 | — | — |
| 2005-09-27 | $24.71 | $36.29 | 122,241 | — | — |
| 2005-09-26 | $24.80 | $36.43 | 115,796 | — | — |
| 2005-09-23 | $24.72 | $36.31 | 119,330 | — | — |
| 2005-09-22 | $24.81 | $36.44 | 187,935 | — | — |
| 2005-09-21 | $24.72 | $36.31 | 116,004 | — | — |
| 2005-09-20 | $24.89 | $36.56 | 185,856 | — | — |
| 2005-09-19 | $25.13 | $36.91 | 205,398 | — | — |
| 2005-09-16 | $25.23 | $37.06 | 182,946 | — | — |
| 2005-09-15 | $25.09 | $36.84 | 164,027 | — | — |
| 2005-09-14 | $24.98 | $36.70 | 298,742 | — | — |
| 2005-09-13 | $25.40 | $37.30 | 143,446 | — | — |
| 2005-09-12 | $25.83 | $37.93 | 163,612 | — | — |
| 2005-09-09 | $25.55 | $37.52 | 188,143 | — | — |
| 2005-09-08 | $25.75 | $37.65 | 125,359 | — | — |
| 2005-09-07 | $25.84 | $37.78 | 172,343 | — | — |
| 2005-09-06 | $25.89 | $37.86 | 242,403 | — | — |
| 2005-09-02 | $25.87 | $37.83 | 163,612 | — | — |
| 2005-09-01 | $25.54 | $37.34 | 132,012 | — | — |
| 2005-08-31 | $25.72 | $37.61 | 313,294 | — | — |
| 2005-08-30 | $25.20 | $36.84 | 188,767 | — | — |
| 2005-08-29 | $25.29 | $36.98 | 266,519 | — | — |
| 2005-08-26 | $25.30 | $37.00 | 109,975 | — | — |
| 2005-08-25 | $25.46 | $37.22 | 122,449 | — | — |
| 2005-08-24 | $25.44 | $37.19 | 128,686 | — | — |
| 2005-08-23 | $25.49 | $37.28 | 149,891 | — | — |
| 2005-08-22 | $25.56 | $37.37 | 120,786 | — | — |
| 2005-08-19 | $25.42 | $37.17 | 124,736 | — | — |
| 2005-08-18 | $25.15 | $36.77 | 316,205 | — | — |
| 2005-08-17 | $25.44 | $37.19 | 220,574 | — | — |
| 2005-08-16 | $25.52 | $37.32 | 127,646 | — | — |
| 2005-08-15 | $25.77 | $37.68 | 173,175 | — | — |
| 2005-08-12 | $25.42 | $37.16 | 144,901 | — | — |
| 2005-08-11 | $25.57 | $37.38 | 219,535 | — | — |
| 2005-08-10 | $25.18 | $36.81 | 140,951 | — | — |
| 2005-08-09 | $25.50 | $37.28 | 313,502 | — | — |
| 2005-08-08 | $25.50 | $37.28 | 268,805 | — | — |
| 2005-08-05 | $25.42 | $37.17 | 129,101 | — | — |
| 2005-08-04 | $25.69 | $37.57 | 114,549 | — | — |
| 2005-08-03 | $26.14 | $38.23 | 303,731 | — | — |
| 2005-08-02 | $26.07 | $38.11 | 313,502 | — | — |
| 2005-08-01 | $25.79 | $37.71 | 201,864 | — | — |
| 2005-07-29 | $25.88 | $37.85 | 182,114 | — | — |
| 2005-07-28 | $25.95 | $37.94 | 105,610 | — | — |
| 2005-07-27 | $25.95 | $37.94 | 116,836 | — | — |
| 2005-07-26 | $26.04 | $38.07 | 158,206 | — | — |
| 2005-07-25 | $26.14 | $38.23 | 246,769 | — | — |
| 2005-07-22 | $26.01 | $38.04 | 223,901 | — | — |
| 2005-07-21 | $25.94 | $37.93 | 565,884 | — | — |
| 2005-07-20 | $25.94 | $37.93 | 616,610 | — | — |
| 2005-07-19 | $25.81 | $37.74 | 326,184 | — | — |
| 2005-07-18 | $25.61 | $37.45 | 267,350 | — | — |
| 2005-07-15 | $25.70 | $37.58 | 417,865 | — | — |
| 2005-07-14 | $25.40 | $37.14 | 550,084 | — | — |
| 2005-07-13 | $25.11 | $36.71 | 1,572,709 | — | — |
| 2005-07-12 | $24.33 | $35.58 | 218,911 | — | — |
| 2005-07-11 | $24.34 | $35.59 | 235,750 | — | — |
| 2005-07-08 | $24.25 | $35.46 | 133,467 | — | — |
| 2005-07-07 | $24.10 | $35.24 | 135,130 | — | — |
| 2005-07-06 | $24.10 | $35.24 | 127,646 | — | — |
| 2005-07-05 | $24.23 | $35.43 | 160,701 | — | — |
| 2005-07-01 | $24.15 | $35.31 | 164,443 | — | — |
| 2005-06-30 | $24.25 | $35.46 | 162,156 | — | — |
| 2005-06-29 | $24.36 | $35.62 | 163,196 | — | — |
| 2005-06-28 | $24.32 | $35.56 | 130,765 | — | — |
| 2005-06-27 | $24.04 | $35.15 | 148,643 | — | — |
| 2005-06-24 | $23.81 | $34.82 | 319,323 | — | — |
| 2005-06-23 | $23.98 | $35.07 | 164,027 | — | — |
| 2005-06-22 | $24.10 | $35.24 | 112,262 | — | — |
| 2005-06-21 | $23.90 | $34.95 | 164,027 | — | — |
| 2005-06-20 | $24.03 | $35.14 | 303,108 | — | — |
| 2005-06-17 | $24.29 | $35.51 | 330,965 | — | — |
| 2005-06-16 | $24.08 | $35.21 | 341,984 | — | — |
| 2005-06-15 | $23.84 | $34.86 | 174,838 | — | — |
| 2005-06-14 | $23.74 | $34.72 | 308,097 | — | — |
| 2005-06-13 | $23.78 | $34.77 | 743,841 | — | — |
| 2005-06-10 | $23.31 | $34.08 | 243,650 | — | — |
| 2005-06-09 | $23.23 | $33.97 | 481,064 | — | — |
| 2005-06-08 | $23.56 | $34.44 | 217,456 | — | — |
| 2005-06-07 | $23.65 | $34.58 | 169,848 | — | — |
| 2005-06-06 | $23.84 | $34.86 | 454,454 | — | — |
| 2005-06-03 | $23.67 | $34.60 | 146,772 | — | — |
| 2005-06-02 | $23.78 | $34.60 | 211,011 | — | — |
| 2005-06-01 | $23.74 | $34.54 | 235,127 | — | — |
| 2005-05-31 | $23.45 | $34.12 | 248,432 | — | — |
| 2005-05-27 | $23.77 | $34.58 | 135,130 | — | — |
| 2005-05-26 | $23.71 | $34.51 | 180,243 | — | — |
| 2005-05-25 | $23.40 | $34.05 | 157,375 | — | — |
| 2005-05-24 | $23.58 | $34.31 | 203,735 | — | — |
| 2005-05-23 | $23.80 | $34.63 | 238,037 | — | — |
| 2005-05-20 | $23.70 | $34.49 | 149,059 | — | — |
| 2005-05-19 | $23.71 | $34.50 | 240,116 | — | — |
| 2005-05-18 | $23.76 | $34.58 | 423,062 | — | — |
| 2005-05-17 | $23.59 | $34.33 | 269,013 | — | — |
| 2005-05-16 | $23.67 | $34.44 | 298,742 | — | — |
| 2005-05-13 | $23.18 | $33.73 | 327,431 | — | — |
| 2005-05-12 | $23.45 | $34.13 | 283,150 | — | — |
| 2005-05-11 | $23.69 | $34.46 | 129,725 | — | — |
| 2005-05-10 | $23.47 | $34.15 | 115,588 | — | — |
| 2005-05-09 | $23.51 | $34.21 | 124,528 | — | — |
| 2005-05-06 | $23.46 | $34.14 | 263,608 | — | — |
| 2005-05-05 | $23.63 | $34.38 | 281,695 | — | — |
| 2005-05-04 | $23.54 | $34.25 | 189,806 | — | — |
| 2005-05-03 | $23.15 | $33.68 | 241,156 | — | — |
| 2005-05-02 | $23.23 | $33.81 | 234,295 | — | — |
| 2005-04-29 | $23.18 | $33.73 | 175,462 | — | — |
| 2005-04-28 | $22.88 | $33.29 | 120,578 | — | — |
| 2005-04-27 | $22.99 | $33.46 | 168,185 | — | — |
| 2005-04-26 | $22.82 | $33.20 | 137,833 | — | — |
| 2005-04-25 | $22.88 | $33.29 | 207,893 | — | — |
| 2005-04-22 | $22.43 | $32.64 | 225,979 | — | — |
| 2005-04-21 | $22.45 | $32.67 | 284,189 | — | — |
| 2005-04-20 | $22.52 | $32.76 | 362,357 | — | — |
| 2005-04-19 | $22.87 | $33.27 | 201,448 | — | — |
| 2005-04-18 | $22.70 | $33.03 | 264,232 | — | — |
| 2005-04-15 | $22.41 | $32.60 | 330,965 | — | — |
| 2005-04-14 | $22.69 | $33.02 | 296,871 | — | — |
| 2005-04-13 | $23.06 | $33.55 | 332,421 | — | — |
| 2005-04-12 | $23.14 | $33.67 | 335,747 | — | — |
| 2005-04-11 | $22.99 | $33.46 | 143,446 | — | — |
| 2005-04-08 | $22.99 | $33.46 | 140,328 | — | — |
| 2005-04-07 | $23.26 | $33.84 | 137,833 | — | — |
| 2005-04-06 | $23.30 | $33.90 | 105,610 | — | — |
| 2005-04-05 | $23.22 | $33.79 | 233,879 | — | — |
| 2005-04-04 | $23.07 | $33.57 | 190,638 | — | — |
| 2005-04-01 | $23.14 | $33.67 | 341,776 | — | — |
| 2005-03-31 | $23.19 | $33.74 | 508,298 | — | — |
| 2005-03-30 | $22.93 | $33.37 | 176,501 | — | — |
| 2005-03-29 | $22.76 | $33.12 | 213,506 | — | — |
| 2005-03-28 | $22.76 | $33.12 | 103,739 | — | — |
| 2005-03-24 | $22.62 | $32.91 | 106,025 | — | — |
| 2005-03-23 | $22.68 | $33.00 | 169,433 | — | — |
| 2005-03-22 | $22.76 | $33.12 | 229,098 | — | — |
| 2005-03-21 | $22.83 | $33.23 | 258,619 | — | — |
| 2005-03-18 | $22.89 | $33.30 | 169,848 | — | — |
| 2005-03-17 | $22.88 | $33.30 | 155,504 | — | — |
| 2005-03-16 | $22.85 | $33.25 | 196,251 | — | — |
| 2005-03-15 | $22.80 | $33.18 | 214,961 | — | — |
| 2005-03-14 | $23.02 | $33.50 | 269,637 | — | — |
| 2005-03-11 | $22.96 | $33.41 | 279,616 | — | — |
| 2005-03-10 | $22.95 | $33.40 | 130,141 | — | — |
| 2005-03-09 | $23.00 | $33.47 | 197,290 | — | — |
| 2005-03-08 | $23.06 | $33.55 | 285,437 | — | — |
| 2005-03-07 | $23.03 | $33.51 | 421,607 | — | — |
| 2005-03-04 | $23.06 | $33.39 | 366,307 | — | — |
| 2005-03-03 | $22.78 | $32.98 | 128,686 | — | — |
| 2005-03-02 | $22.90 | $33.15 | 92,512 | — | — |
| 2005-03-01 | $23.01 | $33.32 | 228,682 | — | — |
| 2005-02-28 | $22.71 | $32.88 | 300,613 | — | — |
| 2005-02-25 | $22.75 | $32.94 | 117,875 | — | — |
| 2005-02-24 | $22.54 | $32.63 | 181,490 | — | — |
| 2005-02-23 | $22.51 | $32.59 | 365,891 | — | — |
| 2005-02-22 | $22.71 | $32.88 | 171,096 | — | — |
| 2005-02-18 | $22.93 | $33.19 | 298,742 | — | — |
| 2005-02-17 | $23.40 | $33.88 | 249,056 | — | — |
| 2005-02-16 | $23.42 | $33.90 | 116,004 | — | — |
| 2005-02-15 | $23.42 | $33.90 | 213,714 | — | — |
| 2005-02-14 | $23.59 | $34.15 | 412,459 | — | — |
| 2005-02-11 | $23.38 | $33.85 | 279,616 | — | — |
| 2005-02-10 | $23.41 | $33.89 | 244,274 | — | — |
| 2005-02-09 | $23.44 | $33.93 | 305,187 | — | — |
| 2005-02-08 | $23.36 | $33.82 | 278,368 | — | — |
| 2005-02-07 | $23.57 | $34.13 | 249,679 | — | — |
| 2005-02-04 | $23.40 | $33.88 | 271,092 | — | — |
| 2005-02-03 | $23.28 | $33.71 | 346,142 | — | — |
| 2005-02-02 | $23.34 | $33.79 | 213,922 | — | — |
| 2005-02-01 | $23.11 | $33.46 | 716,607 | — | — |
| 2005-01-31 | $23.12 | $33.48 | 338,034 | — | — |
| 2005-01-28 | $22.68 | $32.84 | 341,984 | — | — |
| 2005-01-27 | $22.70 | $32.87 | 340,528 | — | — |
| 2005-01-26 | $22.85 | $33.08 | 872,110 | — | — |
| 2005-01-25 | $22.50 | $32.57 | 1,033,019 | — | — |
| 2005-01-24 | $22.99 | $33.28 | 371,920 | — | — |
| 2005-01-21 | $23.13 | $33.48 | 383,978 | — | — |
| 2005-01-20 | $23.18 | $33.55 | 326,184 | — | — |
| 2005-01-19 | $22.99 | $33.28 | 382,731 | — | — |
| 2005-01-18 | $22.90 | $33.15 | 662,347 | — | — |
| 2005-01-14 | $22.69 | $32.86 | 431,378 | — | — |
| 2005-01-13 | $22.77 | $32.97 | 768,788 | — | — |
| 2005-01-12 | $22.83 | $33.05 | 131,804 | — | — |
| 2005-01-11 | $23.05 | $33.37 | 139,704 | — | — |
| 2005-01-10 | $23.04 | $33.35 | 153,841 | — | — |
| 2005-01-07 | $22.98 | $33.27 | 122,449 | — | — |
| 2005-01-06 | $23.17 | $33.54 | 164,027 | — | — |
| 2005-01-05 | $23.15 | $33.51 | 269,013 | — | — |
| 2005-01-04 | $23.35 | $33.81 | 118,707 | — | — |
| 2005-01-03 | $23.60 | $34.17 | 298,326 | — | — |