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 | $21.36 | $21.36 | 6,700 | — | — |
| 2005-12-29 | $21.30 | $21.30 | 20,600 | — | — |
| 2005-12-28 | $21.25 | $21.25 | 8,300 | — | — |
| 2005-12-27 | $21.44 | $21.44 | 19,300 | — | — |
| 2005-12-23 | $21.40 | $21.40 | 13,300 | — | — |
| 2005-12-22 | $21.68 | $21.68 | 8,500 | — | — |
| 2005-12-21 | $21.59 | $21.59 | 10,400 | — | — |
| 2005-12-20 | $21.30 | $21.30 | 7,800 | — | — |
| 2005-12-19 | $21.15 | $21.15 | 3,300 | — | — |
| 2005-12-16 | $21.36 | $21.36 | 8,700 | — | — |
| 2005-12-15 | $21.54 | $21.54 | 5,500 | — | — |
| 2005-12-14 | $21.73 | $21.73 | 8,600 | — | — |
| 2005-12-13 | $21.75 | $21.75 | 6,800 | — | — |
| 2005-12-12 | $21.95 | $21.95 | 9,400 | — | — |
| 2005-12-09 | $21.43 | $21.43 | 12,000 | — | — |
| 2005-12-08 | $21.55 | $21.55 | 10,200 | — | — |
| 2005-12-07 | $21.45 | $21.45 | 47,000 | — | — |
| 2005-12-06 | $21.31 | $21.31 | 19,900 | — | — |
| 2005-12-05 | $21.77 | $21.77 | 7,000 | — | — |
| 2005-12-02 | $21.48 | $21.48 | 9,700 | — | — |
| 2005-12-01 | $20.88 | $20.88 | 16,000 | — | — |
| 2005-11-30 | $20.49 | $20.49 | 19,000 | — | — |
| 2005-11-29 | $20.50 | $20.50 | 11,000 | — | — |
| 2005-11-28 | $20.56 | $20.56 | 14,700 | — | — |
| 2005-11-25 | $21.29 | $21.29 | 3,800 | — | — |
| 2005-11-23 | $21.29 | $21.29 | 23,700 | — | — |
| 2005-11-22 | $20.95 | $20.95 | 2,900 | — | — |
| 2005-11-21 | $20.65 | $20.65 | 3,200 | — | — |
| 2005-11-18 | $20.46 | $20.46 | 17,600 | — | — |
| 2005-11-17 | $20.46 | $20.46 | 7,900 | — | — |
| 2005-11-16 | $20.36 | $20.36 | 19,800 | — | — |
| 2005-11-15 | $20.45 | $20.45 | 5,400 | — | — |
| 2005-11-14 | $20.47 | $20.47 | 3,600 | — | — |
| 2005-11-11 | $20.39 | $20.39 | 18,500 | — | — |
| 2005-11-10 | $20.56 | $20.56 | 7,300 | — | — |
| 2005-11-09 | $20.66 | $20.66 | 4,400 | — | — |
| 2005-11-08 | $20.59 | $20.59 | 8,400 | — | — |
| 2005-11-07 | $20.45 | $20.45 | 12,700 | — | — |
| 2005-11-04 | $20.40 | $20.40 | 87,200 | — | — |
| 2005-11-03 | $20.34 | $20.34 | 112,800 | — | — |
| 2005-11-02 | $20.10 | $20.10 | 15,300 | — | — |
| 2005-11-01 | $20.08 | $20.08 | 81,900 | — | — |
| 2005-10-31 | $19.95 | $19.95 | 43,900 | — | — |
| 2005-10-28 | $19.90 | $19.90 | 3,900 | — | — |
| 2005-10-27 | $19.97 | $19.97 | 7,600 | — | — |
| 2005-10-26 | $19.97 | $19.97 | 6,200 | — | — |
| 2005-10-25 | $19.88 | $19.88 | 5,500 | — | — |
| 2005-10-24 | $19.83 | $19.83 | 2,300 | — | — |
| 2005-10-21 | $19.89 | $19.89 | 11,800 | — | — |
| 2005-10-20 | $19.97 | $19.97 | 2,300 | — | — |
| 2005-10-19 | $20.02 | $20.02 | 3,100 | — | — |
| 2005-10-18 | $20.15 | $20.15 | 1,600 | — | — |
| 2005-10-17 | $20.30 | $20.30 | 5,400 | — | — |
| 2005-10-14 | $20.40 | $20.40 | 5,900 | — | — |
| 2005-10-13 | $20.76 | $20.76 | 12,500 | — | — |
| 2005-10-12 | $21.05 | $21.05 | 9,500 | — | — |
| 2005-10-11 | $21.88 | $21.88 | 1,800 | — | — |
| 2005-10-10 | $21.96 | $21.96 | 22,300 | — | — |
| 2005-10-07 | $22.05 | $22.05 | 6,200 | — | — |
| 2005-10-06 | $22.04 | $22.04 | 4,000 | — | — |
| 2005-10-05 | $22.04 | $22.04 | 8,000 | — | — |
| 2005-10-04 | $22.01 | $22.01 | 7,400 | — | — |
| 2005-10-03 | $22.15 | $22.15 | 13,200 | — | — |
| 2005-09-30 | $22.00 | $22.00 | 11,300 | — | — |
| 2005-09-29 | $22.00 | $22.00 | 23,400 | — | — |
| 2005-09-28 | $22.10 | $22.10 | 32,900 | — | — |
| 2005-09-27 | $21.35 | $21.35 | 32,400 | — | — |
| 2005-09-26 | $20.85 | $20.85 | 5,900 | — | — |
| 2005-09-23 | $20.69 | $20.69 | 9,200 | — | — |
| 2005-09-22 | $20.52 | $20.52 | 7,800 | — | — |
| 2005-09-21 | $20.50 | $20.50 | 17,500 | — | — |
| 2005-09-20 | $20.56 | $20.56 | 23,300 | — | — |
| 2005-09-19 | $20.55 | $20.55 | 20,000 | — | — |
| 2005-09-16 | $20.55 | $20.55 | 11,700 | — | — |
| 2005-09-15 | $20.60 | $20.60 | 1,400 | — | — |
| 2005-09-14 | $20.50 | $20.50 | 15,500 | — | — |
| 2005-09-13 | $20.50 | $20.50 | 2,800 | — | — |
| 2005-09-12 | $20.42 | $20.42 | 3,700 | — | — |
| 2005-09-09 | $20.53 | $20.53 | 3,800 | — | — |
| 2005-09-08 | $20.55 | $20.55 | 1,200 | — | — |
| 2005-09-07 | $20.70 | $20.70 | 74,600 | — | — |
| 2005-09-06 | $20.72 | $20.72 | 23,600 | — | — |
| 2005-09-02 | $20.65 | $20.65 | 40,000 | — | — |
| 2005-09-01 | $20.67 | $20.67 | 15,900 | — | — |
| 2005-08-31 | $20.75 | $20.75 | 12,800 | — | — |
| 2005-08-30 | $20.75 | $20.75 | 24,500 | — | — |
| 2005-08-29 | $20.75 | $20.75 | 10,000 | — | — |
| 2005-08-26 | $20.82 | $20.82 | 1,500 | — | — |
| 2005-08-25 | $20.90 | $20.90 | 2,900 | — | — |
| 2005-08-24 | $21.00 | $21.00 | 17,600 | — | — |
| 2005-08-23 | $20.98 | $20.98 | 2,700 | — | — |
| 2005-08-22 | $20.85 | $20.85 | 6,200 | — | — |
| 2005-08-19 | $20.75 | $20.75 | 42,200 | — | — |
| 2005-08-18 | $21.05 | $21.05 | 8,000 | — | — |
| 2005-08-17 | $21.15 | $21.15 | 7,700 | — | — |
| 2005-08-16 | $20.66 | $20.66 | 9,000 | — | — |
| 2005-08-15 | $20.55 | $20.55 | 15,900 | — | — |
| 2005-08-12 | $20.41 | $20.41 | 5,400 | — | — |
| 2005-08-11 | $20.58 | $20.58 | 2,500 | — | — |
| 2005-08-10 | $20.56 | $20.56 | 5,100 | — | — |
| 2005-08-09 | $20.70 | $20.70 | 3,200 | — | — |
| 2005-08-08 | $20.83 | $20.83 | 4,400 | — | — |
| 2005-08-05 | $21.00 | $21.00 | 4,000 | — | — |
| 2005-08-04 | $20.83 | $20.83 | 13,800 | — | — |
| 2005-08-03 | $21.30 | $21.30 | 23,000 | — | — |
| 2005-08-02 | $21.01 | $21.01 | 36,100 | — | — |
| 2005-08-01 | $20.64 | $20.64 | 91,800 | — | — |
| 2005-07-29 | $22.02 | $22.02 | 33,300 | — | — |
| 2005-07-28 | $21.10 | $21.10 | 79,300 | — | — |
| 2005-07-27 | $18.52 | $18.52 | 11,600 | — | — |
| 2005-07-26 | $18.22 | $18.22 | 16,900 | — | — |
| 2005-07-25 | $18.00 | $18.00 | 18,400 | — | — |
| 2005-07-22 | $17.87 | $17.87 | 2,400 | — | — |
| 2005-07-21 | $17.71 | $17.71 | 22,900 | — | — |
| 2005-07-20 | $17.70 | $17.70 | 1,300 | — | — |
| 2005-07-19 | $17.60 | $17.60 | 11,200 | — | — |
| 2005-07-18 | $17.70 | $17.70 | 29,300 | — | — |
| 2005-07-15 | $17.65 | $17.65 | 27,200 | — | — |
| 2005-07-14 | $17.59 | $17.59 | 6,500 | — | — |
| 2005-07-13 | $17.56 | $17.56 | 28,700 | — | — |
| 2005-07-12 | $17.56 | $17.56 | 5,200 | — | — |
| 2005-07-11 | $17.63 | $17.63 | 5,200 | — | — |
| 2005-07-08 | $17.41 | $17.41 | 12,100 | — | — |
| 2005-07-07 | $17.30 | $17.30 | 5,800 | — | — |
| 2005-07-06 | $17.27 | $17.27 | 12,900 | — | — |
| 2005-07-05 | $17.10 | $17.10 | 39,200 | — | — |
| 2005-07-01 | $16.99 | $16.99 | 11,000 | — | — |
| 2005-06-30 | $16.91 | $16.91 | 19,800 | — | — |
| 2005-06-29 | $16.94 | $16.94 | 14,200 | — | — |
| 2005-06-28 | $17.13 | $17.13 | 13,100 | — | — |
| 2005-06-27 | $16.97 | $16.97 | 8,900 | — | — |
| 2005-06-24 | $16.87 | $16.87 | 283,000 | — | — |
| 2005-06-23 | $16.62 | $16.62 | 51,700 | — | — |
| 2005-06-22 | $16.89 | $16.89 | 61,300 | — | — |
| 2005-06-21 | $17.00 | $17.00 | 23,900 | — | — |
| 2005-06-20 | $17.55 | $17.55 | 16,800 | — | — |
| 2005-06-17 | $17.80 | $17.80 | 39,600 | — | — |
| 2005-06-16 | $17.68 | $17.68 | 28,800 | — | — |
| 2005-06-15 | $17.51 | $17.51 | 22,700 | — | — |
| 2005-06-14 | $17.32 | $17.32 | 16,100 | — | — |
| 2005-06-13 | $17.25 | $17.25 | 28,000 | — | — |
| 2005-06-10 | $17.06 | $17.06 | 30,200 | — | — |
| 2005-06-09 | $17.05 | $17.05 | 23,600 | — | — |
| 2005-06-08 | $17.10 | $17.10 | 9,300 | — | — |
| 2005-06-07 | $17.50 | $17.50 | 37,800 | — | — |
| 2005-06-06 | $16.78 | $16.78 | 14,500 | — | — |
| 2005-06-03 | $16.65 | $16.65 | 25,800 | — | — |
| 2005-06-02 | $16.84 | $16.84 | 118,400 | — | — |
| 2005-06-01 | $16.46 | $16.46 | 35,900 | — | — |
| 2005-05-31 | $16.45 | $16.45 | 24,900 | — | — |
| 2005-05-27 | $16.94 | $16.94 | 20,900 | — | — |
| 2005-05-26 | $16.80 | $16.80 | 12,800 | — | — |
| 2005-05-25 | $16.90 | $16.90 | 32,200 | — | — |
| 2005-05-24 | $16.91 | $16.91 | 24,600 | — | — |
| 2005-05-23 | $17.01 | $17.01 | 16,500 | — | — |
| 2005-05-20 | $17.41 | $17.41 | 5,100 | — | — |
| 2005-05-19 | $17.50 | $17.50 | 8,000 | — | — |
| 2005-05-18 | $17.55 | $17.55 | 21,000 | — | — |
| 2005-05-17 | $17.38 | $17.38 | 10,800 | — | — |
| 2005-05-16 | $17.40 | $17.40 | 43,000 | — | — |
| 2005-05-13 | $17.12 | $17.12 | 8,100 | — | — |
| 2005-05-12 | $17.80 | $17.80 | 11,800 | — | — |
| 2005-05-11 | $17.93 | $17.93 | 8,100 | — | — |
| 2005-05-10 | $17.97 | $17.97 | 26,400 | — | — |
| 2005-05-09 | $17.81 | $17.81 | 16,300 | — | — |
| 2005-05-06 | $17.88 | $17.88 | 10,800 | — | — |
| 2005-05-05 | $18.15 | $18.15 | 8,000 | — | — |
| 2005-05-04 | $18.72 | $18.72 | 13,000 | — | — |
| 2005-05-03 | $18.52 | $18.52 | 15,700 | — | — |
| 2005-05-02 | $18.77 | $18.77 | 23,800 | — | — |
| 2005-04-29 | $17.85 | $17.85 | 15,200 | — | — |
| 2005-04-28 | $17.94 | $17.94 | 11,700 | — | — |
| 2005-04-27 | $18.00 | $18.00 | 8,400 | — | — |
| 2005-04-26 | $18.00 | $18.00 | 28,200 | — | — |
| 2005-04-25 | $17.82 | $17.82 | 15,800 | — | — |
| 2005-04-22 | $17.68 | $17.68 | 25,000 | — | — |
| 2005-04-21 | $17.64 | $17.64 | 33,100 | — | — |
| 2005-04-20 | $17.42 | $17.42 | 15,300 | — | — |
| 2005-04-19 | $18.00 | $18.00 | 16,500 | — | — |
| 2005-04-18 | $17.96 | $17.96 | 11,400 | — | — |
| 2005-04-15 | $18.37 | $18.37 | 14,400 | — | — |
| 2005-04-14 | $20.00 | $20.00 | 10,200 | — | — |
| 2005-04-13 | $20.31 | $20.31 | 8,000 | — | — |
| 2005-04-12 | $20.10 | $20.10 | 25,200 | — | — |
| 2005-04-11 | $19.97 | $19.97 | 12,100 | — | — |
| 2005-04-08 | $20.00 | $20.00 | 7,200 | — | — |
| 2005-04-07 | $20.05 | $20.05 | 5,300 | — | — |
| 2005-04-06 | $19.97 | $19.97 | 10,300 | — | — |
| 2005-04-05 | $19.61 | $19.61 | 10,300 | — | — |
| 2005-04-04 | $19.36 | $19.36 | 19,100 | — | — |
| 2005-04-01 | $19.10 | $19.10 | 55,400 | — | — |
| 2005-03-31 | $20.00 | $20.00 | 21,600 | — | — |
| 2005-03-30 | $20.00 | $20.00 | 20,200 | — | — |
| 2005-03-29 | $19.85 | $19.85 | 21,100 | — | — |
| 2005-03-28 | $19.17 | $19.17 | 14,900 | — | — |
| 2005-03-24 | $19.12 | $19.12 | 12,300 | — | — |
| 2005-03-23 | $19.16 | $19.16 | 10,400 | — | — |
| 2005-03-22 | $19.76 | $19.76 | 9,000 | — | — |
| 2005-03-21 | $20.08 | $20.08 | 10,400 | — | — |
| 2005-03-18 | $20.23 | $20.23 | 24,500 | — | — |
| 2005-03-17 | $20.32 | $20.32 | 6,600 | — | — |
| 2005-03-16 | $20.20 | $20.20 | 44,300 | — | — |
| 2005-03-15 | $20.16 | $20.16 | 18,500 | — | — |
| 2005-03-14 | $19.65 | $19.65 | 16,400 | — | — |
| 2005-03-11 | $19.99 | $19.99 | 15,600 | — | — |
| 2005-03-10 | $20.32 | $20.32 | 11,500 | — | — |
| 2005-03-09 | $20.36 | $20.36 | 6,900 | — | — |
| 2005-03-08 | $20.55 | $20.55 | 21,400 | — | — |
| 2005-03-07 | $20.68 | $20.68 | 12,200 | — | — |
| 2005-03-04 | $21.09 | $21.09 | 16,100 | — | — |
| 2005-03-03 | $21.11 | $21.11 | 17,400 | — | — |
| 2005-03-02 | $20.62 | $20.62 | 14,000 | — | — |
| 2005-03-01 | $20.89 | $20.89 | 30,100 | — | — |
| 2005-02-28 | $20.40 | $20.40 | 95,200 | — | — |
| 2005-02-25 | $21.25 | $21.25 | 11,800 | — | — |
| 2005-02-24 | $20.38 | $20.38 | 21,700 | — | — |
| 2005-02-23 | $20.55 | $20.55 | 6,500 | — | — |
| 2005-02-22 | $20.17 | $20.17 | 12,100 | — | — |
| 2005-02-18 | $20.11 | $20.11 | 13,300 | — | — |
| 2005-02-17 | $20.01 | $20.01 | 17,300 | — | — |
| 2005-02-16 | $20.20 | $20.20 | 10,100 | — | — |
| 2005-02-15 | $20.06 | $20.06 | 9,200 | — | — |
| 2005-02-14 | $20.06 | $20.06 | 9,200 | — | — |
| 2005-02-11 | $20.05 | $20.05 | 13,100 | — | — |
| 2005-02-10 | $19.99 | $19.99 | 14,900 | — | — |
| 2005-02-09 | $20.08 | $20.08 | 12,600 | — | — |
| 2005-02-08 | $20.29 | $20.29 | 5,000 | — | — |
| 2005-02-07 | $20.34 | $20.34 | 16,400 | — | — |
| 2005-02-04 | $20.32 | $20.32 | 6,000 | — | — |
| 2005-02-03 | $20.25 | $20.25 | 12,500 | — | — |
| 2005-02-02 | $20.17 | $20.17 | 23,800 | — | — |
| 2005-02-01 | $20.46 | $20.46 | 25,000 | — | — |
| 2005-01-31 | $21.01 | $21.01 | 28,300 | — | — |
| 2005-01-28 | $21.00 | $21.00 | 9,000 | — | — |
| 2005-01-27 | $20.91 | $20.91 | 7,900 | — | — |
| 2005-01-26 | $20.30 | $20.30 | 10,200 | — | — |
| 2005-01-25 | $19.65 | $19.65 | 8,700 | — | — |
| 2005-01-24 | $19.57 | $19.57 | 9,700 | — | — |
| 2005-01-21 | $19.75 | $19.75 | 9,400 | — | — |
| 2005-01-20 | $19.90 | $19.90 | 36,000 | — | — |
| 2005-01-19 | $20.15 | $20.15 | 19,500 | — | — |
| 2005-01-18 | $20.25 | $20.25 | 65,800 | — | — |
| 2005-01-14 | $20.46 | $20.46 | 11,400 | — | — |
| 2005-01-13 | $20.40 | $20.40 | 18,200 | — | — |
| 2005-01-12 | $20.55 | $20.55 | 8,300 | — | — |
| 2005-01-11 | $20.84 | $20.84 | 8,800 | — | — |
| 2005-01-10 | $21.30 | $21.30 | 25,200 | — | — |
| 2005-01-07 | $20.48 | $20.48 | 11,500 | — | — |
| 2005-01-06 | $21.50 | $21.50 | 39,600 | — | — |
| 2005-01-05 | $21.65 | $21.65 | 33,700 | — | — |
| 2005-01-04 | $22.15 | $22.15 | 25,900 | — | — |
| 2005-01-03 | $21.71 | $21.71 | 20,300 | — | — |