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 2026-09-04
- 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 | $22.14 | $43.05 | 910,800 | — | — |
| 2005-12-29 | $22.34 | $43.44 | 714,800 | — | — |
| 2005-12-28 | $22.51 | $43.76 | 848,000 | — | — |
| 2005-12-27 | $22.42 | $43.60 | 931,600 | — | — |
| 2005-12-23 | $23.00 | $44.72 | 1,675,600 | — | — |
| 2005-12-22 | $23.05 | $44.82 | 1,553,600 | — | — |
| 2005-12-21 | $23.29 | $45.28 | 2,854,000 | — | — |
| 2005-12-20 | $21.87 | $42.52 | 1,968,400 | — | — |
| 2005-12-19 | $21.90 | $42.58 | 1,914,400 | — | — |
| 2005-12-16 | $22.38 | $43.51 | 2,042,000 | — | — |
| 2005-12-15 | $22.46 | $43.67 | 1,552,800 | — | — |
| 2005-12-14 | $22.66 | $44.06 | 1,512,800 | — | — |
| 2005-12-13 | $23.24 | $45.19 | 1,182,000 | — | — |
| 2005-12-12 | $23.11 | $44.93 | 1,359,600 | — | — |
| 2005-12-09 | $23.42 | $45.54 | 1,314,800 | — | — |
| 2005-12-08 | $23.50 | $45.69 | 1,938,400 | — | — |
| 2005-12-07 | $23.58 | $45.86 | 2,418,400 | — | — |
| 2005-12-06 | $24.36 | $47.36 | 1,686,400 | — | — |
| 2005-12-05 | $24.38 | $47.40 | 1,430,800 | — | — |
| 2005-12-02 | $24.22 | $47.10 | 1,308,000 | — | — |
| 2005-12-01 | $24.31 | $47.27 | 2,094,800 | — | — |
| 2005-11-30 | $23.82 | $46.32 | 2,999,200 | — | — |
| 2005-11-29 | $23.77 | $46.21 | 2,871,600 | — | — |
| 2005-11-28 | $22.96 | $44.64 | 3,235,200 | — | — |
| 2005-11-25 | $23.16 | $45.03 | 597,200 | — | — |
| 2005-11-23 | $23.09 | $44.89 | 2,960,800 | — | — |
| 2005-11-22 | $22.81 | $44.34 | 3,174,400 | — | — |
| 2005-11-21 | $23.26 | $45.23 | 2,950,800 | — | — |
| 2005-11-18 | $22.55 | $43.84 | 2,757,600 | — | — |
| 2005-11-17 | $22.68 | $44.10 | 2,392,400 | — | — |
| 2005-11-16 | $22.70 | $44.14 | 1,713,600 | — | — |
| 2005-11-15 | $22.05 | $42.87 | 2,598,000 | — | — |
| 2005-11-14 | $22.53 | $43.80 | 2,873,600 | — | — |
| 2005-11-11 | $23.01 | $44.75 | 2,550,000 | — | — |
| 2005-11-10 | $22.40 | $43.54 | 4,541,200 | — | — |
| 2005-11-09 | $21.99 | $42.66 | 3,056,000 | — | — |
| 2005-11-08 | $21.68 | $42.06 | 1,307,600 | — | — |
| 2005-11-07 | $21.68 | $42.06 | 3,248,400 | — | — |
| 2005-11-04 | $21.09 | $40.92 | 3,983,600 | — | — |
| 2005-11-03 | $20.99 | $40.72 | 4,022,800 | — | — |
| 2005-11-02 | $20.45 | $39.67 | 2,596,000 | — | — |
| 2005-11-01 | $20.23 | $39.24 | 1,666,000 | — | — |
| 2005-10-31 | $20.39 | $39.54 | 1,589,200 | — | — |
| 2005-10-28 | $19.89 | $38.58 | 1,807,600 | — | — |
| 2005-10-27 | $19.43 | $37.70 | 2,893,200 | — | — |
| 2005-10-26 | $20.34 | $39.46 | 2,330,000 | — | — |
| 2005-10-25 | $20.36 | $39.49 | 2,720,400 | — | — |
| 2005-10-24 | $19.99 | $38.77 | 2,298,000 | — | — |
| 2005-10-21 | $19.27 | $37.39 | 3,462,400 | — | — |
| 2005-10-20 | $19.14 | $37.12 | 2,956,000 | — | — |
| 2005-10-19 | $19.90 | $38.61 | 2,303,600 | — | — |
| 2005-10-18 | $19.08 | $37.00 | 1,668,400 | — | — |
| 2005-10-17 | $19.64 | $38.10 | 1,711,600 | — | — |
| 2005-10-14 | $19.33 | $37.49 | 3,206,800 | — | — |
| 2005-10-13 | $18.29 | $35.48 | 3,039,200 | — | — |
| 2005-10-12 | $18.50 | $35.88 | 2,470,000 | — | — |
| 2005-10-11 | $19.31 | $37.46 | 1,988,800 | — | — |
| 2005-10-10 | $19.14 | $37.12 | 1,396,000 | — | — |
| 2005-10-07 | $19.61 | $38.05 | 2,531,200 | — | — |
| 2005-10-06 | $18.82 | $36.51 | 2,826,000 | — | — |
| 2005-10-05 | $19.24 | $37.32 | 4,677,600 | — | — |
| 2005-10-04 | $20.61 | $39.98 | 1,921,200 | — | — |
| 2005-10-03 | $21.55 | $41.81 | 1,270,800 | — | — |
| 2005-09-30 | $21.78 | $42.25 | 1,502,800 | — | — |
| 2005-09-29 | $21.39 | $41.49 | 1,379,200 | — | — |
| 2005-09-28 | $21.57 | $41.85 | 1,721,200 | — | — |
| 2005-09-27 | $21.22 | $41.15 | 1,214,000 | — | — |
| 2005-09-26 | $21.40 | $41.50 | 1,868,000 | — | — |
| 2005-09-23 | $21.22 | $41.16 | 1,364,000 | — | — |
| 2005-09-22 | $20.83 | $40.40 | 2,279,200 | — | — |
| 2005-09-21 | $21.00 | $40.74 | 2,708,000 | — | — |
| 2005-09-20 | $20.09 | $38.98 | 3,620,400 | — | — |
| 2005-09-19 | $21.10 | $40.93 | 2,372,000 | — | — |
| 2005-09-16 | $20.75 | $40.25 | 4,930,000 | — | — |
| 2005-09-15 | $19.73 | $38.26 | 3,271,200 | — | — |
| 2005-09-14 | $18.87 | $36.61 | 922,400 | — | — |
| 2005-09-13 | $18.75 | $36.37 | 770,400 | — | — |
| 2005-09-12 | $18.99 | $36.83 | 1,247,600 | — | — |
| 2005-09-09 | $19.08 | $37.01 | 758,400 | — | — |
| 2005-09-08 | $18.72 | $36.31 | 551,200 | — | — |
| 2005-09-07 | $18.70 | $36.28 | 1,201,200 | — | — |
| 2005-09-06 | $18.30 | $35.49 | 1,264,800 | — | — |
| 2005-09-02 | $18.48 | $35.84 | 1,459,600 | — | — |
| 2005-09-01 | $18.32 | $35.53 | 1,546,400 | — | — |
| 2005-08-31 | $17.77 | $34.47 | 1,534,000 | — | — |
| 2005-08-30 | $17.41 | $33.76 | 1,166,400 | — | — |
| 2005-08-29 | $17.67 | $34.27 | 1,305,600 | — | — |
| 2005-08-26 | $17.40 | $33.75 | 1,042,800 | — | — |
| 2005-08-25 | $17.70 | $34.34 | 1,882,000 | — | — |
| 2005-08-24 | $17.16 | $33.29 | 4,341,600 | — | — |
| 2005-08-23 | $18.00 | $34.92 | 3,148,800 | — | — |
| 2005-08-22 | $18.78 | $36.42 | 1,752,800 | — | — |
| 2005-08-19 | $18.31 | $35.52 | 866,000 | — | — |
| 2005-08-18 | $18.08 | $35.08 | 1,738,000 | — | — |
| 2005-08-17 | $18.52 | $35.93 | 1,944,400 | — | — |
| 2005-08-16 | $18.30 | $35.49 | 3,234,400 | — | — |
| 2005-08-15 | $19.44 | $37.71 | 1,159,600 | — | — |
| 2005-08-12 | $19.39 | $37.62 | 983,200 | — | — |
| 2005-08-11 | $19.32 | $37.48 | 2,549,200 | — | — |
| 2005-08-10 | $19.10 | $37.05 | 1,584,000 | — | — |
| 2005-08-09 | $18.73 | $36.24 | 1,300,000 | — | — |
| 2005-08-08 | $18.51 | $35.82 | 1,829,200 | — | — |
| 2005-08-05 | $18.65 | $36.07 | 1,210,000 | — | — |
| 2005-08-04 | $18.83 | $36.42 | 1,560,400 | — | — |
| 2005-08-03 | $19.01 | $36.77 | 2,845,200 | — | — |
| 2005-08-02 | $19.40 | $37.53 | 3,221,200 | — | — |
| 2005-08-01 | $18.60 | $35.99 | 2,579,600 | — | — |
| 2005-07-29 | $18.18 | $35.17 | 2,914,000 | — | — |
| 2005-07-28 | $18.14 | $35.09 | 7,088,000 | — | — |
| 2005-07-27 | $16.25 | $31.44 | 3,080,800 | — | — |
| 2005-07-26 | $16.82 | $32.54 | 1,820,800 | — | — |
| 2005-07-25 | $16.80 | $32.50 | 1,771,600 | — | — |
| 2005-07-22 | $17.00 | $32.89 | 2,378,000 | — | — |
| 2005-07-21 | $16.83 | $32.57 | 2,219,600 | — | — |
| 2005-07-20 | $17.00 | $32.88 | 2,280,400 | — | — |
| 2005-07-19 | $16.73 | $32.37 | 2,919,200 | — | — |
| 2005-07-18 | $15.83 | $30.63 | 1,385,600 | — | — |
| 2005-07-15 | $15.72 | $30.41 | 1,148,800 | — | — |
| 2005-07-14 | $15.77 | $30.50 | 1,713,600 | — | — |
| 2005-07-13 | $16.08 | $31.10 | 2,522,000 | — | — |
| 2005-07-12 | $16.14 | $31.22 | 2,592,800 | — | — |
| 2005-07-11 | $15.89 | $30.74 | 3,274,400 | — | — |
| 2005-07-08 | $15.34 | $29.67 | 3,073,600 | — | — |
| 2005-07-07 | $14.90 | $28.82 | 2,091,600 | — | — |
| 2005-07-06 | $14.92 | $28.86 | 4,868,000 | — | — |
| 2005-07-05 | $14.50 | $28.05 | 1,665,600 | — | — |
| 2005-07-01 | $14.42 | $27.89 | 1,806,800 | — | — |
| 2005-06-30 | $14.44 | $27.94 | 2,304,000 | — | — |
| 2005-06-29 | $14.69 | $28.42 | 2,037,200 | — | — |
| 2005-06-28 | $14.81 | $28.66 | 3,130,000 | — | — |
| 2005-06-27 | $14.19 | $27.45 | 2,308,000 | — | — |
| 2005-06-24 | $14.14 | $27.36 | 3,452,800 | — | — |
| 2005-06-23 | $14.27 | $27.60 | 3,784,000 | — | — |
| 2005-06-22 | $14.68 | $28.41 | 2,236,400 | — | — |
| 2005-06-21 | $15.01 | $29.04 | 3,337,600 | — | — |
| 2005-06-20 | $15.50 | $29.99 | 4,262,400 | — | — |
| 2005-06-17 | $15.99 | $30.93 | 6,270,000 | — | — |
| 2005-06-16 | $15.81 | $30.58 | 6,547,200 | — | — |
| 2005-06-15 | $14.83 | $28.68 | 3,571,600 | — | — |
| 2005-06-14 | $14.53 | $28.10 | 1,774,400 | — | — |
| 2005-06-13 | $14.53 | $28.12 | 2,000,800 | — | — |
| 2005-06-10 | $14.30 | $27.67 | 3,490,400 | — | — |
| 2005-06-09 | $14.21 | $27.49 | 3,321,200 | — | — |
| 2005-06-08 | $14.57 | $28.18 | 2,896,800 | — | — |
| 2005-06-07 | $14.38 | $27.81 | 2,960,400 | — | — |
| 2005-06-06 | $14.35 | $27.76 | 3,713,200 | — | — |
| 2005-06-03 | $14.60 | $28.25 | 1,935,200 | — | — |
| 2005-06-02 | $14.71 | $28.46 | 2,476,800 | — | — |
| 2005-06-01 | $14.76 | $28.55 | 2,289,200 | — | — |
| 2005-05-31 | $14.66 | $28.36 | 1,794,000 | — | — |
| 2005-05-27 | $14.60 | $28.25 | 2,954,800 | — | — |
| 2005-05-26 | $14.58 | $28.20 | 2,532,000 | — | — |
| 2005-05-25 | $14.02 | $27.12 | 3,872,000 | — | — |
| 2005-05-24 | $14.03 | $27.15 | 1,816,000 | — | — |
| 2005-05-23 | $14.01 | $27.10 | 2,289,600 | — | — |
| 2005-05-20 | $13.75 | $26.60 | 2,582,000 | — | — |
| 2005-05-19 | $13.78 | $26.65 | 3,565,600 | — | — |
| 2005-05-18 | $14.30 | $27.66 | 5,590,000 | — | — |
| 2005-05-17 | $13.56 | $26.19 | 3,368,000 | — | — |
| 2005-05-16 | $13.26 | $25.60 | 3,501,200 | — | — |
| 2005-05-13 | $13.15 | $25.40 | 5,011,600 | — | — |
| 2005-05-12 | $13.42 | $25.91 | 5,354,800 | — | — |
| 2005-05-11 | $14.56 | $28.12 | 5,317,600 | — | — |
| 2005-05-10 | $14.80 | $28.59 | 4,052,000 | — | — |
| 2005-05-09 | $15.76 | $30.44 | 2,396,000 | — | — |
| 2005-05-06 | $15.63 | $30.19 | 3,860,000 | — | — |
| 2005-05-05 | $15.20 | $29.35 | 3,792,000 | — | — |
| 2005-05-04 | $15.13 | $29.22 | 2,625,200 | — | — |
| 2005-05-03 | $14.50 | $28.00 | 3,362,400 | — | — |
| 2005-05-02 | $14.63 | $28.24 | 3,086,000 | — | — |
| 2005-04-29 | $14.50 | $28.01 | 5,448,400 | — | — |
| 2005-04-28 | $14.35 | $27.71 | 13,353,600 | — | — |
| 2005-04-27 | $15.18 | $29.30 | 5,092,800 | — | — |
| 2005-04-26 | $16.06 | $31.02 | 3,577,200 | — | — |
| 2005-04-25 | $16.25 | $31.39 | 2,649,600 | — | — |
| 2005-04-22 | $15.99 | $30.87 | 2,256,800 | — | — |
| 2005-04-21 | $15.98 | $30.85 | 4,123,600 | — | — |
| 2005-04-20 | $15.62 | $30.16 | 4,522,400 | — | — |
| 2005-04-19 | $16.22 | $31.32 | 4,478,400 | — | — |
| 2005-04-18 | $15.36 | $29.66 | 5,855,200 | — | — |
| 2005-04-15 | $14.31 | $27.63 | 10,138,800 | — | — |
| 2005-04-14 | $15.21 | $29.38 | 6,620,400 | — | — |
| 2005-04-13 | $16.32 | $31.52 | 3,826,000 | — | — |
| 2005-04-12 | $17.32 | $33.45 | 3,890,800 | — | — |
| 2005-04-11 | $17.01 | $32.85 | 3,201,600 | — | — |
| 2005-04-08 | $17.33 | $33.47 | 2,731,200 | — | — |
| 2005-04-07 | $18.02 | $34.80 | 2,482,800 | — | — |
| 2005-04-06 | $17.98 | $34.72 | 2,304,800 | — | — |
| 2005-04-05 | $18.24 | $35.22 | 1,649,200 | — | — |
| 2005-04-04 | $18.54 | $35.80 | 2,336,000 | — | — |
| 2005-04-01 | $18.30 | $35.34 | 2,674,400 | — | — |
| 2005-03-31 | $18.22 | $35.18 | 3,116,800 | — | — |
| 2005-03-30 | $17.70 | $34.19 | 7,670,800 | — | — |
| 2005-03-29 | $18.00 | $34.76 | 5,822,800 | — | — |
| 2005-03-28 | $18.64 | $36.00 | 3,412,000 | — | — |
| 2005-03-24 | $19.31 | $37.29 | 2,056,000 | — | — |
| 2005-03-23 | $19.57 | $37.79 | 4,137,600 | — | — |
| 2005-03-22 | $20.21 | $39.03 | 8,750,800 | — | — |
| 2005-03-21 | $19.71 | $38.05 | 3,291,600 | — | — |
| 2005-03-18 | $19.01 | $36.72 | 3,242,800 | — | — |
| 2005-03-17 | $19.05 | $36.79 | 4,350,000 | — | — |
| 2005-03-16 | $17.94 | $34.64 | 2,104,000 | — | — |
| 2005-03-15 | $18.40 | $35.53 | 3,434,800 | — | — |
| 2005-03-14 | $18.31 | $35.35 | 5,110,000 | — | — |
| 2005-03-11 | $18.49 | $35.70 | 6,479,600 | — | — |
| 2005-03-10 | $17.65 | $34.09 | 7,955,200 | — | — |
| 2005-03-09 | $18.34 | $35.41 | 10,901,600 | — | — |
| 2005-03-08 | $19.63 | $37.91 | 6,911,200 | — | — |
| 2005-03-07 | $20.68 | $39.95 | 6,936,800 | — | — |
| 2005-03-04 | $21.55 | $41.61 | 5,878,800 | — | — |
| 2005-03-03 | $20.70 | $39.97 | 5,128,800 | — | — |
| 2005-03-02 | $20.07 | $38.76 | 3,558,000 | — | — |
| 2005-03-01 | $19.69 | $38.02 | 4,568,800 | — | — |
| 2005-02-28 | $20.09 | $38.79 | 4,656,400 | — | — |
| 2005-02-25 | $19.24 | $37.15 | 4,532,000 | — | — |
| 2005-02-24 | $18.72 | $36.16 | 4,725,600 | — | — |
| 2005-02-23 | $17.74 | $34.25 | 4,383,600 | — | — |
| 2005-02-22 | $17.30 | $33.40 | 5,517,600 | — | — |
| 2005-02-18 | $16.99 | $32.80 | 3,500,400 | — | — |
| 2005-02-17 | $16.38 | $31.63 | 6,123,600 | — | — |
| 2005-02-16 | $17.74 | $34.25 | 6,524,800 | — | — |
| 2005-02-15 | $17.00 | $32.78 | 1,502,800 | — | — |
| 2005-02-14 | $16.85 | $32.49 | 1,770,400 | — | — |
| 2005-02-11 | $17.03 | $32.84 | 1,862,800 | — | — |
| 2005-02-10 | $16.62 | $32.05 | 2,555,600 | — | — |
| 2005-02-09 | $16.16 | $31.15 | 2,612,400 | — | — |
| 2005-02-08 | $16.75 | $32.30 | 1,798,000 | — | — |
| 2005-02-07 | $16.85 | $32.50 | 3,588,000 | — | — |
| 2005-02-04 | $16.62 | $32.04 | 3,206,800 | — | — |
| 2005-02-03 | $16.48 | $31.77 | 3,196,400 | — | — |
| 2005-02-02 | $16.63 | $32.06 | 2,479,200 | — | — |
| 2005-02-01 | $16.45 | $31.72 | 2,302,000 | — | — |
| 2005-01-31 | $16.37 | $31.57 | 3,312,800 | — | — |
| 2005-01-28 | $15.83 | $30.51 | 2,271,200 | — | — |
| 2005-01-27 | $16.13 | $31.09 | 2,512,400 | — | — |
| 2005-01-26 | $15.50 | $29.89 | 5,258,400 | — | — |
| 2005-01-25 | $15.71 | $30.29 | 6,226,400 | — | — |
| 2005-01-24 | $15.50 | $29.89 | 6,946,000 | — | — |
| 2005-01-21 | $15.10 | $29.12 | 7,830,800 | — | — |
| 2005-01-20 | $13.97 | $26.94 | 3,332,800 | — | — |
| 2005-01-19 | $13.61 | $26.23 | 4,576,400 | — | — |
| 2005-01-18 | $13.33 | $25.71 | 3,680,800 | — | — |
| 2005-01-14 | $13.41 | $25.85 | 2,113,600 | — | — |
| 2005-01-13 | $12.88 | $24.83 | 3,078,000 | — | — |
| 2005-01-12 | $12.60 | $24.30 | 6,017,200 | — | — |
| 2005-01-11 | $12.71 | $24.51 | 4,053,600 | — | — |
| 2005-01-10 | $13.06 | $25.17 | 2,778,400 | — | — |
| 2005-01-07 | $12.78 | $24.64 | 4,074,400 | — | — |
| 2005-01-06 | $12.49 | $24.08 | 3,598,000 | — | — |
| 2005-01-05 | $11.97 | $23.07 | 3,444,000 | — | — |
| 2005-01-04 | $12.29 | $23.69 | 3,855,600 | — | — |
| 2005-01-03 | $12.63 | $24.34 | 2,783,600 | — | — |