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 | $23.80 | $111.00 | 8,200 | — | — |
| 2005-12-29 | $23.86 | $111.28 | 20,100 | — | — |
| 2005-12-28 | $23.89 | $111.42 | 21,000 | — | — |
| 2005-12-27 | $23.97 | $111.80 | 16,500 | — | — |
| 2005-12-23 | $23.95 | $111.70 | 13,100 | — | — |
| 2005-12-22 | $24.00 | $111.94 | 16,100 | — | — |
| 2005-12-21 | $24.00 | $111.94 | 19,800 | — | — |
| 2005-12-20 | $23.82 | $111.10 | 17,800 | — | — |
| 2005-12-19 | $23.80 | $111.00 | 14,000 | — | — |
| 2005-12-16 | $23.94 | $111.66 | 52,500 | — | — |
| 2005-12-15 | $23.95 | $111.70 | 19,000 | — | — |
| 2005-12-14 | $24.01 | $111.98 | 35,000 | — | — |
| 2005-12-13 | $24.09 | $112.36 | 37,000 | — | — |
| 2005-12-12 | $24.10 | $112.40 | 15,300 | — | — |
| 2005-12-09 | $24.07 | $112.26 | 6,500 | — | — |
| 2005-12-08 | $24.11 | $112.45 | 7,500 | — | — |
| 2005-12-07 | $24.10 | $112.40 | 16,200 | — | — |
| 2005-12-06 | $24.29 | $113.29 | 14,500 | — | — |
| 2005-12-05 | $24.40 | $113.80 | 16,900 | — | — |
| 2005-12-02 | $24.26 | $113.15 | 3,800 | — | — |
| 2005-12-01 | $24.32 | $113.43 | 11,900 | — | — |
| 2005-11-30 | $23.92 | $111.56 | 32,700 | — | — |
| 2005-11-29 | $23.70 | $110.54 | 15,600 | — | — |
| 2005-11-28 | $23.78 | $110.91 | 13,600 | — | — |
| 2005-11-25 | $23.86 | $111.28 | 3,000 | — | — |
| 2005-11-23 | $23.90 | $111.47 | 9,500 | — | — |
| 2005-11-22 | $23.75 | $110.77 | 22,800 | — | — |
| 2005-11-21 | $23.74 | $110.72 | 7,700 | — | — |
| 2005-11-18 | $23.77 | $110.86 | 15,600 | — | — |
| 2005-11-17 | $23.59 | $110.02 | 14,700 | — | — |
| 2005-11-16 | $23.37 | $109.00 | 13,600 | — | — |
| 2005-11-15 | $23.45 | $109.37 | 10,900 | — | — |
| 2005-11-14 | $23.44 | $109.33 | 17,900 | — | — |
| 2005-11-11 | $23.59 | $110.02 | 14,300 | — | — |
| 2005-11-10 | $23.58 | $109.98 | 21,100 | — | — |
| 2005-11-09 | $23.63 | $110.21 | 37,100 | — | — |
| 2005-11-08 | $25.52 | $110.63 | 17,700 | — | — |
| 2005-11-07 | $25.52 | $110.63 | 79,400 | — | — |
| 2005-11-04 | $25.35 | $109.89 | 60,100 | — | — |
| 2005-11-03 | $25.42 | $110.20 | 35,900 | — | — |
| 2005-11-02 | $24.91 | $107.99 | 5,200 | — | — |
| 2005-11-01 | $24.75 | $107.29 | 7,100 | — | — |
| 2005-10-31 | $24.80 | $107.51 | 10,400 | — | — |
| 2005-10-28 | $24.50 | $106.21 | 23,400 | — | — |
| 2005-10-27 | $24.00 | $104.04 | 29,800 | — | — |
| 2005-10-26 | $24.06 | $104.30 | 7,200 | — | — |
| 2005-10-25 | $24.02 | $104.13 | 14,600 | — | — |
| 2005-10-24 | $24.14 | $104.65 | 3,500 | — | — |
| 2005-10-21 | $23.91 | $103.65 | 9,400 | — | — |
| 2005-10-20 | $23.93 | $103.74 | 19,300 | — | — |
| 2005-10-19 | $24.23 | $105.04 | 21,200 | — | — |
| 2005-10-18 | $24.32 | $105.43 | 6,000 | — | — |
| 2005-10-17 | $24.45 | $105.99 | 2,200 | — | — |
| 2005-10-14 | $24.45 | $105.99 | 6,300 | — | — |
| 2005-10-13 | $24.30 | $105.34 | 1,900 | — | — |
| 2005-10-12 | $24.48 | $106.12 | 9,900 | — | — |
| 2005-10-11 | $24.62 | $106.73 | 4,000 | — | — |
| 2005-10-10 | $24.67 | $106.95 | 15,000 | — | — |
| 2005-10-07 | $24.88 | $107.86 | 4,700 | — | — |
| 2005-10-06 | $24.73 | $107.21 | 8,000 | — | — |
| 2005-10-05 | $24.95 | $108.16 | 21,200 | — | — |
| 2005-10-04 | $25.19 | $109.20 | 6,400 | — | — |
| 2005-10-03 | $25.29 | $109.63 | 9,600 | — | — |
| 2005-09-30 | $25.36 | $109.94 | 11,000 | — | — |
| 2005-09-29 | $25.40 | $110.11 | 5,000 | — | — |
| 2005-09-28 | $25.30 | $109.68 | 5,400 | — | — |
| 2005-09-27 | $25.30 | $109.68 | 6,400 | — | — |
| 2005-09-26 | $25.30 | $109.68 | 9,500 | — | — |
| 2005-09-23 | $25.38 | $110.02 | 3,200 | — | — |
| 2005-09-22 | $25.24 | $109.42 | 2,700 | — | — |
| 2005-09-21 | $25.30 | $109.68 | 10,800 | — | — |
| 2005-09-20 | $25.50 | $110.54 | 1,800 | — | — |
| 2005-09-19 | $25.60 | $110.98 | 6,900 | — | — |
| 2005-09-16 | $25.67 | $111.28 | 2,700 | — | — |
| 2005-09-15 | $25.65 | $111.19 | 4,700 | — | — |
| 2005-09-14 | $25.61 | $111.02 | 10,500 | — | — |
| 2005-09-13 | $25.60 | $110.98 | 2,400 | — | — |
| 2005-09-12 | $25.69 | $111.37 | 3,900 | — | — |
| 2005-09-09 | $25.59 | $110.93 | 9,100 | — | — |
| 2005-09-08 | $25.47 | $110.41 | 2,800 | — | — |
| 2005-09-07 | $25.46 | $110.37 | 1,100 | — | — |
| 2005-09-06 | $25.42 | $110.20 | 32,500 | — | — |
| 2005-09-02 | $25.35 | $109.89 | 1,300 | — | — |
| 2005-09-01 | $25.46 | $110.37 | 7,500 | — | — |
| 2005-08-31 | $25.35 | $109.89 | 9,600 | — | — |
| 2005-08-30 | $25.35 | $109.89 | 1,800 | — | — |
| 2005-08-29 | $25.39 | $110.07 | 8,400 | — | — |
| 2005-08-26 | $25.47 | $110.41 | 6,800 | — | — |
| 2005-08-25 | $25.31 | $109.72 | 1,900 | — | — |
| 2005-08-24 | $25.58 | $110.89 | 6,600 | — | — |
| 2005-08-23 | $25.50 | $110.54 | 9,000 | — | — |
| 2005-08-22 | $25.45 | $110.33 | 11,500 | — | — |
| 2005-08-19 | $25.65 | $111.19 | 14,200 | — | — |
| 2005-08-18 | $25.45 | $110.33 | 3,900 | — | — |
| 2005-08-17 | $25.56 | $110.80 | 3,500 | — | — |
| 2005-08-16 | $25.34 | $109.85 | 6,400 | — | — |
| 2005-08-15 | $25.59 | $110.93 | 8,600 | — | — |
| 2005-08-12 | $25.53 | $110.67 | 9,200 | — | — |
| 2005-08-11 | $25.75 | $111.63 | 4,800 | — | — |
| 2005-08-10 | $25.77 | $111.71 | 9,900 | — | — |
| 2005-08-09 | $25.68 | $111.32 | 5,100 | — | — |
| 2005-08-08 | $25.50 | $110.54 | 1,800 | — | — |
| 2005-08-05 | $25.63 | $111.11 | 1,900 | — | — |
| 2005-08-04 | $25.70 | $111.41 | 11,300 | — | — |
| 2005-08-03 | $25.85 | $112.06 | 5,900 | — | — |
| 2005-08-02 | $25.71 | $111.45 | 5,200 | — | — |
| 2005-08-01 | $25.70 | $111.41 | 3,800 | — | — |
| 2005-07-29 | $25.84 | $112.02 | 1,600 | — | — |
| 2005-07-28 | $25.80 | $111.84 | 10,600 | — | — |
| 2005-07-27 | $25.58 | $110.89 | 5,600 | — | — |
| 2005-07-26 | $25.40 | $110.11 | 3,400 | — | — |
| 2005-07-25 | $25.45 | $110.33 | 17,100 | — | — |
| 2005-07-22 | $25.40 | $110.11 | 11,000 | — | — |
| 2005-07-21 | $25.27 | $109.55 | 10,500 | — | — |
| 2005-07-20 | $25.39 | $110.07 | 20,100 | — | — |
| 2005-07-19 | $25.28 | $109.59 | 3,700 | — | — |
| 2005-07-18 | $25.16 | $109.07 | 14,400 | — | — |
| 2005-07-15 | $25.24 | $109.42 | 10,000 | — | — |
| 2005-07-14 | $25.21 | $109.29 | 10,400 | — | — |
| 2005-07-13 | $25.16 | $109.07 | 6,900 | — | — |
| 2005-07-12 | $25.19 | $109.20 | 13,600 | — | — |
| 2005-07-11 | $24.97 | $108.25 | 6,500 | — | — |
| 2005-07-08 | $24.65 | $106.86 | 6,200 | — | — |
| 2005-07-07 | $24.34 | $105.52 | 5,000 | — | — |
| 2005-07-06 | $24.37 | $105.65 | 3,100 | — | — |
| 2005-07-05 | $24.39 | $105.73 | 11,500 | — | — |
| 2005-07-01 | $24.09 | $104.43 | 5,000 | — | — |
| 2005-06-30 | $24.19 | $104.87 | 19,500 | — | — |
| 2005-06-29 | $24.14 | $104.65 | 900 | — | — |
| 2005-06-28 | $24.03 | $104.17 | 14,600 | — | — |
| 2005-06-27 | $23.97 | $103.91 | 12,200 | — | — |
| 2005-06-24 | $23.78 | $103.09 | 5,600 | — | — |
| 2005-06-23 | $23.86 | $103.43 | 15,400 | — | — |
| 2005-06-22 | $24.08 | $104.39 | 6,700 | — | — |
| 2005-06-21 | $24.14 | $104.65 | 12,100 | — | — |
| 2005-06-20 | $24.13 | $104.61 | 12,400 | — | — |
| 2005-06-17 | $24.15 | $104.69 | 6,400 | — | — |
| 2005-06-16 | $24.15 | $104.69 | 9,000 | — | — |
| 2005-06-15 | $24.00 | $104.04 | 11,400 | — | — |
| 2005-06-14 | $23.95 | $103.83 | 6,800 | — | — |
| 2005-06-13 | $23.85 | $103.39 | 7,700 | — | — |
| 2005-06-10 | $23.67 | $102.61 | 8,200 | — | — |
| 2005-06-09 | $23.70 | $102.74 | 5,800 | — | — |
| 2005-06-08 | $23.65 | $102.52 | 7,900 | — | — |
| 2005-06-07 | $23.66 | $102.57 | 5,200 | — | — |
| 2005-06-06 | $23.50 | $101.87 | 5,500 | — | — |
| 2005-06-03 | $23.58 | $102.22 | 11,000 | — | — |
| 2005-06-02 | $23.72 | $102.70 | 7,200 | — | — |
| 2005-06-01 | $23.47 | $101.62 | 17,500 | — | — |
| 2005-05-31 | $23.42 | $101.40 | 10,800 | — | — |
| 2005-05-27 | $23.35 | $101.10 | 11,700 | — | — |
| 2005-05-26 | $23.42 | $101.40 | 3,200 | — | — |
| 2005-05-25 | $23.35 | $101.10 | 3,600 | — | — |
| 2005-05-24 | $23.33 | $101.01 | 3,600 | — | — |
| 2005-05-23 | $23.26 | $100.71 | 26,700 | — | — |
| 2005-05-20 | $23.21 | $100.49 | 15,200 | — | — |
| 2005-05-19 | $23.30 | $100.88 | 5,000 | — | — |
| 2005-05-18 | $23.16 | $100.27 | 5,300 | — | — |
| 2005-05-17 | $22.95 | $99.36 | 3,100 | — | — |
| 2005-05-16 | $22.87 | $99.02 | 17,200 | — | — |
| 2005-05-13 | $22.71 | $98.33 | 7,200 | — | — |
| 2005-05-12 | $22.75 | $98.50 | 3,500 | — | — |
| 2005-05-11 | $22.85 | $98.93 | 7,600 | — | — |
| 2005-05-10 | $22.79 | $98.67 | 21,000 | — | — |
| 2005-05-09 | $23.10 | $100.01 | 10,200 | — | — |
| 2005-05-06 | $22.93 | $99.28 | 4,800 | — | — |
| 2005-05-05 | $22.90 | $99.15 | 6,000 | — | — |
| 2005-05-04 | $22.93 | $99.28 | 13,200 | — | — |
| 2005-05-03 | $22.75 | $98.50 | 12,700 | — | — |
| 2005-05-02 | $22.78 | $98.63 | 4,200 | — | — |
| 2005-04-29 | $22.80 | $98.71 | 4,500 | — | — |
| 2005-04-28 | $22.66 | $98.11 | 13,000 | — | — |
| 2005-04-27 | $22.79 | $98.67 | 5,000 | — | — |
| 2005-04-26 | $22.73 | $98.41 | 11,100 | — | — |
| 2005-04-25 | $22.95 | $99.36 | 13,100 | — | — |
| 2005-04-22 | $22.86 | $98.97 | 18,100 | — | — |
| 2005-04-21 | $22.95 | $99.36 | 30,500 | — | — |
| 2005-04-20 | $22.68 | $98.20 | 9,800 | — | — |
| 2005-04-19 | $22.79 | $98.67 | 6,000 | — | — |
| 2005-04-18 | $22.67 | $98.15 | 26,100 | — | — |
| 2005-04-15 | $22.82 | $98.80 | 12,200 | — | — |
| 2005-04-14 | $23.23 | $100.58 | 15,400 | — | — |
| 2005-04-13 | $23.39 | $101.27 | 20,900 | — | — |
| 2005-04-12 | $23.60 | $102.18 | 15,700 | — | — |
| 2005-04-11 | $23.54 | $101.92 | 7,300 | — | — |
| 2005-04-08 | $23.55 | $101.96 | 13,400 | — | — |
| 2005-04-07 | $23.74 | $102.78 | 3,300 | — | — |
| 2005-04-06 | $23.58 | $102.09 | 6,900 | — | — |
| 2005-04-05 | $23.58 | $102.09 | 14,300 | — | — |
| 2005-04-04 | $23.50 | $101.75 | 3,400 | — | — |
| 2005-04-01 | $23.32 | $100.97 | 7,100 | — | — |
| 2005-03-31 | $23.44 | $101.49 | 7,300 | — | — |
| 2005-03-30 | $23.32 | $100.97 | 4,900 | — | — |
| 2005-03-29 | $23.20 | $100.45 | 9,000 | — | — |
| 2005-03-28 | $23.28 | $100.79 | 25,600 | — | — |
| 2005-03-24 | $23.18 | $100.36 | 5,900 | — | — |
| 2005-03-23 | $23.18 | $100.36 | 5,800 | — | — |
| 2005-03-22 | $23.20 | $100.45 | 10,800 | — | — |
| 2005-03-21 | $23.25 | $100.66 | 22,800 | — | — |
| 2005-03-18 | $23.24 | $100.62 | 5,000 | — | — |
| 2005-03-17 | $23.32 | $100.97 | 4,400 | — | — |
| 2005-03-16 | $23.17 | $100.32 | 25,900 | — | — |
| 2005-03-15 | $23.41 | $101.36 | 6,000 | — | — |
| 2005-03-14 | $23.38 | $101.23 | 24,700 | — | — |
| 2005-03-11 | $23.24 | $100.62 | 10,500 | — | — |
| 2005-03-10 | $23.35 | $101.10 | 5,700 | — | — |
| 2005-03-09 | $23.33 | $101.01 | 15,600 | — | — |
| 2005-03-08 | $23.43 | $101.44 | 4,500 | — | — |
| 2005-03-07 | $23.44 | $101.49 | 9,900 | — | — |
| 2005-03-04 | $23.28 | $100.79 | 7,600 | — | — |
| 2005-03-03 | $23.12 | $100.10 | 9,500 | — | — |
| 2005-03-02 | $23.07 | $99.88 | 9,000 | — | — |
| 2005-03-01 | $23.04 | $99.75 | 9,000 | — | — |
| 2005-02-28 | $22.83 | $98.84 | 28,400 | — | — |
| 2005-02-25 | $22.93 | $99.28 | 9,300 | — | — |
| 2005-02-24 | $22.82 | $98.80 | 8,300 | — | — |
| 2005-02-23 | $22.55 | $97.63 | 11,600 | — | — |
| 2005-02-22 | $22.40 | $96.98 | 25,900 | — | — |
| 2005-02-18 | $22.56 | $97.68 | 7,200 | — | — |
| 2005-02-17 | $22.57 | $97.72 | 6,900 | — | — |
| 2005-02-16 | $22.63 | $97.98 | 12,700 | — | — |
| 2005-02-15 | $22.58 | $97.76 | 12,800 | — | — |
| 2005-02-14 | $22.50 | $97.42 | 23,300 | — | — |
| 2005-02-11 | $22.50 | $97.42 | 11,100 | — | — |
| 2005-02-10 | $22.30 | $96.55 | 12,100 | — | — |
| 2005-02-09 | $22.26 | $96.38 | 16,800 | — | — |
| 2005-02-08 | $22.34 | $96.72 | 2,600 | — | — |
| 2005-02-07 | $22.24 | $96.29 | 7,800 | — | — |
| 2005-02-04 | $22.31 | $96.59 | 30,200 | — | — |
| 2005-02-03 | $22.10 | $95.68 | 22,800 | — | — |
| 2005-02-02 | $22.20 | $96.12 | 9,000 | — | — |
| 2005-02-01 | $22.15 | $95.90 | 12,600 | — | — |
| 2005-01-31 | $22.10 | $95.68 | 3,500 | — | — |
| 2005-01-28 | $21.95 | $95.03 | 6,300 | — | — |
| 2005-01-27 | $21.98 | $95.16 | 3,400 | — | — |
| 2005-01-26 | $21.95 | $95.03 | 17,600 | — | — |
| 2005-01-25 | $21.92 | $94.90 | 6,500 | — | — |
| 2005-01-24 | $21.90 | $94.82 | 5,000 | — | — |
| 2005-01-21 | $22.09 | $95.64 | 2,200 | — | — |
| 2005-01-20 | $22.26 | $96.38 | 19,900 | — | — |
| 2005-01-19 | $22.15 | $95.90 | 7,600 | — | — |
| 2005-01-18 | $22.30 | $96.55 | 11,300 | — | — |
| 2005-01-14 | $22.27 | $96.42 | 2,500 | — | — |
| 2005-01-13 | $22.18 | $96.03 | 3,700 | — | — |
| 2005-01-12 | $22.29 | $96.51 | 4,100 | — | — |
| 2005-01-11 | $22.23 | $96.25 | 41,600 | — | — |
| 2005-01-10 | $22.24 | $96.29 | 11,000 | — | — |
| 2005-01-07 | $22.09 | $95.64 | 6,900 | — | — |
| 2005-01-06 | $22.10 | $95.68 | 17,100 | — | — |
| 2005-01-05 | $22.17 | $95.99 | 14,700 | — | — |
| 2005-01-04 | $22.38 | $96.90 | 37,000 | — | — |
| 2005-01-03 | $22.55 | $97.63 | 15,000 | — | — |