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 | $24.82 | $27.54 | 446,600 | — | — |
| 2005-12-29 | $25.07 | $27.81 | 426,400 | — | — |
| 2005-12-28 | $25.07 | $27.81 | 597,900 | — | — |
| 2005-12-27 | $24.90 | $27.58 | 628,100 | — | — |
| 2005-12-23 | $24.94 | $27.63 | 787,700 | — | — |
| 2005-12-22 | $24.41 | $27.04 | 1,075,600 | — | — |
| 2005-12-21 | $24.71 | $27.37 | 638,800 | — | — |
| 2005-12-20 | $24.27 | $26.88 | 1,098,200 | — | — |
| 2005-12-19 | $24.05 | $26.64 | 1,313,000 | — | — |
| 2005-12-16 | $24.26 | $26.87 | 1,734,200 | — | — |
| 2005-12-15 | $24.88 | $27.56 | 1,260,900 | — | — |
| 2005-12-14 | $24.58 | $27.23 | 1,077,300 | — | — |
| 2005-12-13 | $24.27 | $26.88 | 1,023,100 | — | — |
| 2005-12-12 | $24.40 | $27.03 | 1,073,600 | — | — |
| 2005-12-09 | $24.15 | $26.75 | 1,042,600 | — | — |
| 2005-12-08 | $23.82 | $26.38 | 1,740,000 | — | — |
| 2005-12-07 | $23.29 | $25.80 | 1,697,900 | — | — |
| 2005-12-06 | $22.46 | $24.88 | 3,102,000 | — | — |
| 2005-12-05 | $20.70 | $22.93 | 877,400 | — | — |
| 2005-12-02 | $20.98 | $23.24 | 672,300 | — | — |
| 2005-12-01 | $21.00 | $23.26 | 901,800 | — | — |
| 2005-11-30 | $20.97 | $23.23 | 976,700 | — | — |
| 2005-11-29 | $20.91 | $23.16 | 659,500 | — | — |
| 2005-11-28 | $21.39 | $23.69 | 727,600 | — | — |
| 2005-11-25 | $21.91 | $24.27 | 266,300 | — | — |
| 2005-11-23 | $21.86 | $24.21 | 742,900 | — | — |
| 2005-11-22 | $22.08 | $24.46 | 787,500 | — | — |
| 2005-11-21 | $22.04 | $24.41 | 1,426,800 | — | — |
| 2005-11-18 | $23.12 | $25.61 | 1,773,000 | — | — |
| 2005-11-17 | $21.02 | $23.28 | 632,300 | — | — |
| 2005-11-16 | $20.72 | $22.95 | 373,000 | — | — |
| 2005-11-15 | $20.71 | $22.94 | 627,800 | — | — |
| 2005-11-14 | $21.35 | $23.65 | 423,000 | — | — |
| 2005-11-11 | $21.51 | $23.83 | 519,500 | — | — |
| 2005-11-10 | $21.65 | $23.98 | 560,800 | — | — |
| 2005-11-09 | $21.62 | $23.95 | 621,700 | — | — |
| 2005-11-08 | $21.00 | $23.26 | 825,000 | — | — |
| 2005-11-07 | $21.75 | $24.09 | 691,500 | — | — |
| 2005-11-04 | $21.80 | $24.15 | 692,600 | — | — |
| 2005-11-03 | $21.67 | $24.00 | 1,415,600 | — | — |
| 2005-11-02 | $20.79 | $23.03 | 479,600 | — | — |
| 2005-11-01 | $20.33 | $22.52 | 531,500 | — | — |
| 2005-10-31 | $20.71 | $22.94 | 934,100 | — | — |
| 2005-10-28 | $19.68 | $21.80 | 449,500 | — | — |
| 2005-10-27 | $19.40 | $21.49 | 757,700 | — | — |
| 2005-10-26 | $19.96 | $22.11 | 575,100 | — | — |
| 2005-10-25 | $19.97 | $22.12 | 656,100 | — | — |
| 2005-10-24 | $20.59 | $22.81 | 716,500 | — | — |
| 2005-10-21 | $20.14 | $22.31 | 1,343,100 | — | — |
| 2005-10-20 | $20.33 | $22.52 | 883,500 | — | — |
| 2005-10-19 | $20.48 | $22.69 | 795,600 | — | — |
| 2005-10-18 | $20.15 | $22.32 | 841,900 | — | — |
| 2005-10-17 | $20.09 | $22.25 | 572,800 | — | — |
| 2005-10-14 | $19.94 | $22.09 | 741,200 | — | — |
| 2005-10-13 | $19.56 | $21.67 | 1,172,100 | — | — |
| 2005-10-12 | $19.54 | $21.64 | 906,200 | — | — |
| 2005-10-11 | $19.67 | $21.79 | 940,200 | — | — |
| 2005-10-10 | $19.84 | $21.98 | 806,600 | — | — |
| 2005-10-07 | $20.21 | $22.39 | 457,100 | — | — |
| 2005-10-06 | $20.05 | $22.21 | 1,117,000 | — | — |
| 2005-10-05 | $19.84 | $21.98 | 767,700 | — | — |
| 2005-10-04 | $20.17 | $22.34 | 496,300 | — | — |
| 2005-10-03 | $20.40 | $22.60 | 973,700 | — | — |
| 2005-09-30 | $20.88 | $23.13 | 595,500 | — | — |
| 2005-09-29 | $20.69 | $22.92 | 553,600 | — | — |
| 2005-09-28 | $20.96 | $23.22 | 592,100 | — | — |
| 2005-09-27 | $21.09 | $23.32 | 698,700 | — | — |
| 2005-09-26 | $21.01 | $23.23 | 1,128,000 | — | — |
| 2005-09-23 | $21.20 | $23.44 | 695,400 | — | — |
| 2005-09-22 | $21.28 | $23.53 | 1,383,800 | — | — |
| 2005-09-21 | $20.95 | $23.16 | 1,350,100 | — | — |
| 2005-09-20 | $21.58 | $23.86 | 1,321,500 | — | — |
| 2005-09-19 | $22.11 | $24.44 | 1,035,800 | — | — |
| 2005-09-16 | $22.52 | $24.90 | 1,444,400 | — | — |
| 2005-09-15 | $22.54 | $24.92 | 638,900 | — | — |
| 2005-09-14 | $22.58 | $24.96 | 884,700 | — | — |
| 2005-09-13 | $22.62 | $25.01 | 1,407,400 | — | — |
| 2005-09-12 | $22.61 | $25.00 | 815,500 | — | — |
| 2005-09-09 | $22.58 | $24.96 | 823,900 | — | — |
| 2005-09-08 | $22.57 | $24.95 | 642,600 | — | — |
| 2005-09-07 | $22.84 | $25.25 | 827,900 | — | — |
| 2005-09-06 | $22.96 | $25.38 | 1,449,500 | — | — |
| 2005-09-02 | $21.94 | $24.26 | 1,086,800 | — | — |
| 2005-09-01 | $22.22 | $24.57 | 1,389,500 | — | — |
| 2005-08-31 | $22.51 | $24.89 | 1,238,600 | — | — |
| 2005-08-30 | $22.31 | $24.67 | 1,451,100 | — | — |
| 2005-08-29 | $22.52 | $24.90 | 848,100 | — | — |
| 2005-08-26 | $22.43 | $24.80 | 1,224,300 | — | — |
| 2005-08-25 | $22.85 | $25.26 | 1,733,600 | — | — |
| 2005-08-24 | $21.89 | $24.20 | 842,000 | — | — |
| 2005-08-23 | $21.75 | $24.05 | 1,026,600 | — | — |
| 2005-08-22 | $21.86 | $24.17 | 1,021,600 | — | — |
| 2005-08-19 | $22.09 | $24.42 | 3,750,900 | — | — |
| 2005-08-18 | $20.60 | $22.77 | 945,100 | — | — |
| 2005-08-17 | $20.50 | $22.66 | 2,040,600 | — | — |
| 2005-08-16 | $20.44 | $22.60 | 1,116,800 | — | — |
| 2005-08-15 | $21.99 | $24.31 | 633,900 | — | — |
| 2005-08-12 | $21.82 | $24.12 | 496,100 | — | — |
| 2005-08-11 | $21.59 | $23.87 | 547,600 | — | — |
| 2005-08-10 | $21.79 | $24.09 | 671,700 | — | — |
| 2005-08-09 | $21.76 | $24.06 | 750,700 | — | — |
| 2005-08-08 | $22.12 | $24.46 | 675,800 | — | — |
| 2005-08-05 | $22.30 | $24.65 | 637,300 | — | — |
| 2005-08-04 | $22.50 | $24.88 | 720,400 | — | — |
| 2005-08-03 | $22.79 | $25.20 | 657,000 | — | — |
| 2005-08-02 | $23.24 | $25.69 | 500,600 | — | — |
| 2005-08-01 | $23.08 | $25.52 | 444,300 | — | — |
| 2005-07-29 | $22.86 | $25.27 | 313,400 | — | — |
| 2005-07-28 | $23.06 | $25.49 | 341,500 | — | — |
| 2005-07-27 | $23.05 | $25.48 | 396,800 | — | — |
| 2005-07-26 | $22.94 | $25.36 | 432,200 | — | — |
| 2005-07-25 | $22.90 | $25.32 | 599,200 | — | — |
| 2005-07-22 | $23.65 | $26.15 | 508,900 | — | — |
| 2005-07-21 | $23.14 | $25.58 | 660,000 | — | — |
| 2005-07-20 | $23.58 | $26.07 | 523,000 | — | — |
| 2005-07-19 | $23.65 | $26.15 | 483,900 | — | — |
| 2005-07-18 | $23.89 | $26.41 | 525,100 | — | — |
| 2005-07-15 | $23.89 | $26.41 | 497,600 | — | — |
| 2005-07-14 | $23.64 | $26.14 | 341,400 | — | — |
| 2005-07-13 | $23.60 | $26.09 | 370,300 | — | — |
| 2005-07-12 | $23.63 | $26.12 | 481,900 | — | — |
| 2005-07-11 | $23.83 | $26.35 | 278,900 | — | — |
| 2005-07-08 | $23.88 | $26.40 | 695,700 | — | — |
| 2005-07-07 | $23.30 | $25.76 | 1,186,100 | — | — |
| 2005-07-06 | $23.37 | $25.84 | 442,100 | — | — |
| 2005-07-05 | $23.90 | $26.42 | 449,500 | — | — |
| 2005-07-01 | $23.31 | $25.77 | 408,300 | — | — |
| 2005-06-30 | $23.42 | $25.89 | 660,700 | — | — |
| 2005-06-29 | $23.51 | $25.99 | 504,100 | — | — |
| 2005-06-28 | $23.67 | $26.17 | 688,100 | — | — |
| 2005-06-27 | $23.38 | $25.80 | 538,900 | — | — |
| 2005-06-24 | $23.49 | $25.93 | 1,106,500 | — | — |
| 2005-06-23 | $23.75 | $26.21 | 826,900 | — | — |
| 2005-06-22 | $24.60 | $27.15 | 444,000 | — | — |
| 2005-06-21 | $24.60 | $27.15 | 674,800 | — | — |
| 2005-06-20 | $24.67 | $27.23 | 863,500 | — | — |
| 2005-06-17 | $24.92 | $27.50 | 1,077,300 | — | — |
| 2005-06-16 | $25.00 | $27.59 | 580,700 | — | — |
| 2005-06-15 | $24.94 | $27.53 | 1,208,200 | — | — |
| 2005-06-14 | $25.43 | $28.07 | 846,300 | — | — |
| 2005-06-13 | $25.16 | $27.77 | 641,400 | — | — |
| 2005-06-10 | $25.35 | $27.98 | 758,600 | — | — |
| 2005-06-09 | $25.02 | $27.61 | 757,700 | — | — |
| 2005-06-08 | $24.83 | $27.40 | 534,800 | — | — |
| 2005-06-07 | $24.70 | $27.26 | 485,800 | — | — |
| 2005-06-06 | $24.21 | $26.72 | 731,600 | — | — |
| 2005-06-03 | $24.72 | $27.28 | 763,400 | — | — |
| 2005-06-02 | $24.72 | $27.28 | 739,300 | — | — |
| 2005-06-01 | $23.91 | $26.39 | 654,600 | — | — |
| 2005-05-31 | $23.92 | $26.40 | 877,600 | — | — |
| 2005-05-27 | $24.04 | $26.53 | 252,300 | — | — |
| 2005-05-26 | $23.95 | $26.43 | 882,200 | — | — |
| 2005-05-25 | $23.85 | $26.32 | 1,555,500 | — | — |
| 2005-05-24 | $23.35 | $25.77 | 3,813,200 | — | — |
| 2005-05-23 | $25.46 | $28.10 | 582,100 | — | — |
| 2005-05-20 | $25.29 | $27.91 | 657,800 | — | — |
| 2005-05-19 | $25.65 | $28.31 | 640,000 | — | — |
| 2005-05-18 | $25.42 | $28.06 | 650,700 | — | — |
| 2005-05-17 | $24.79 | $27.36 | 592,700 | — | — |
| 2005-05-16 | $24.43 | $26.96 | 553,100 | — | — |
| 2005-05-13 | $23.75 | $26.21 | 839,300 | — | — |
| 2005-05-12 | $24.25 | $26.76 | 777,600 | — | — |
| 2005-05-11 | $24.49 | $27.03 | 745,600 | — | — |
| 2005-05-10 | $24.15 | $26.65 | 801,800 | — | — |
| 2005-05-09 | $24.24 | $26.75 | 684,900 | — | — |
| 2005-05-06 | $23.94 | $26.42 | 906,800 | — | — |
| 2005-05-05 | $23.79 | $26.26 | 467,500 | — | — |
| 2005-05-04 | $23.55 | $25.99 | 711,100 | — | — |
| 2005-05-03 | $23.18 | $25.58 | 1,157,300 | — | — |
| 2005-05-02 | $23.24 | $25.65 | 1,046,700 | — | — |
| 2005-04-29 | $23.27 | $25.68 | 1,352,800 | — | — |
| 2005-04-28 | $23.90 | $26.38 | 738,300 | — | — |
| 2005-04-27 | $24.31 | $26.83 | 369,900 | — | — |
| 2005-04-26 | $24.34 | $26.86 | 503,400 | — | — |
| 2005-04-25 | $24.29 | $26.81 | 862,400 | — | — |
| 2005-04-22 | $24.05 | $26.54 | 564,000 | — | — |
| 2005-04-21 | $24.75 | $27.32 | 702,400 | — | — |
| 2005-04-20 | $24.23 | $26.74 | 478,200 | — | — |
| 2005-04-19 | $24.65 | $27.21 | 732,100 | — | — |
| 2005-04-18 | $24.67 | $27.23 | 1,019,900 | — | — |
| 2005-04-15 | $24.47 | $27.01 | 1,391,700 | — | — |
| 2005-04-14 | $25.33 | $27.96 | 1,544,000 | — | — |
| 2005-04-13 | $26.10 | $28.81 | 705,700 | — | — |
| 2005-04-12 | $26.58 | $29.34 | 587,800 | — | — |
| 2005-04-11 | $26.67 | $29.44 | 795,600 | — | — |
| 2005-04-08 | $26.66 | $29.42 | 1,008,600 | — | — |
| 2005-04-07 | $26.95 | $29.74 | 1,937,500 | — | — |
| 2005-04-06 | $28.14 | $31.06 | 1,332,000 | — | — |
| 2005-04-05 | $27.67 | $30.54 | 922,400 | — | — |
| 2005-04-04 | $27.26 | $30.09 | 713,000 | — | — |
| 2005-04-01 | $27.22 | $30.04 | 1,751,600 | — | — |
| 2005-03-31 | $26.90 | $29.69 | 1,643,100 | — | — |
| 2005-03-30 | $26.11 | $28.82 | 702,500 | — | — |
| 2005-03-29 | $25.93 | $28.62 | 1,251,900 | — | — |
| 2005-03-28 | $26.01 | $28.66 | 563,400 | — | — |
| 2005-03-24 | $25.82 | $28.45 | 803,300 | — | — |
| 2005-03-23 | $26.04 | $28.70 | 518,600 | — | — |
| 2005-03-22 | $26.15 | $28.82 | 937,300 | — | — |
| 2005-03-21 | $26.44 | $29.14 | 690,200 | — | — |
| 2005-03-18 | $26.22 | $28.89 | 1,397,300 | — | — |
| 2005-03-17 | $26.65 | $29.37 | 2,242,900 | — | — |
| 2005-03-16 | $25.92 | $28.56 | 1,327,400 | — | — |
| 2005-03-15 | $25.80 | $28.43 | 1,477,100 | — | — |
| 2005-03-14 | $25.35 | $27.94 | 1,562,500 | — | — |
| 2005-03-11 | $24.38 | $26.87 | 1,406,300 | — | — |
| 2005-03-10 | $23.67 | $26.08 | 1,186,200 | — | — |
| 2005-03-09 | $23.75 | $26.17 | 1,063,000 | — | — |
| 2005-03-08 | $24.00 | $26.45 | 1,019,800 | — | — |
| 2005-03-07 | $23.90 | $26.34 | 1,327,000 | — | — |
| 2005-03-04 | $23.99 | $26.44 | 1,337,100 | — | — |
| 2005-03-03 | $23.81 | $26.24 | 2,756,100 | — | — |
| 2005-03-02 | $23.44 | $25.83 | 1,323,200 | — | — |
| 2005-03-01 | $23.91 | $26.35 | 2,684,600 | — | — |
| 2005-02-28 | $23.30 | $25.68 | 2,642,900 | — | — |
| 2005-02-25 | $24.45 | $26.94 | 1,239,700 | — | — |
| 2005-02-24 | $24.47 | $26.97 | 892,200 | — | — |
| 2005-02-23 | $24.70 | $27.22 | 917,400 | — | — |
| 2005-02-22 | $24.63 | $27.14 | 558,500 | — | — |
| 2005-02-18 | $25.01 | $27.56 | 1,019,200 | — | — |
| 2005-02-17 | $25.24 | $27.81 | 719,300 | — | — |
| 2005-02-16 | $25.45 | $28.05 | 828,500 | — | — |
| 2005-02-15 | $25.82 | $28.45 | 1,255,200 | — | — |
| 2005-02-14 | $25.42 | $28.01 | 827,400 | — | — |
| 2005-02-11 | $25.10 | $27.66 | 911,500 | — | — |
| 2005-02-10 | $25.44 | $28.03 | 705,100 | — | — |
| 2005-02-09 | $25.32 | $27.90 | 518,100 | — | — |
| 2005-02-08 | $25.70 | $28.32 | 976,000 | — | — |
| 2005-02-07 | $25.71 | $28.33 | 1,011,700 | — | — |
| 2005-02-04 | $25.92 | $28.56 | 1,580,700 | — | — |
| 2005-02-03 | $25.98 | $28.63 | 1,974,700 | — | — |
| 2005-02-02 | $26.24 | $28.92 | 1,119,300 | — | — |
| 2005-02-01 | $26.50 | $29.20 | 1,170,400 | — | — |
| 2005-01-31 | $26.24 | $28.92 | 627,300 | — | — |
| 2005-01-28 | $25.91 | $28.55 | 605,000 | — | — |
| 2005-01-27 | $25.75 | $28.38 | 414,700 | — | — |
| 2005-01-26 | $25.56 | $28.17 | 864,400 | — | — |
| 2005-01-25 | $25.80 | $28.43 | 1,052,800 | — | — |
| 2005-01-24 | $25.80 | $28.43 | 1,021,700 | — | — |
| 2005-01-21 | $25.92 | $28.56 | 1,459,300 | — | — |
| 2005-01-20 | $25.75 | $28.38 | 3,689,900 | — | — |
| 2005-01-19 | $27.54 | $30.35 | 572,400 | — | — |
| 2005-01-18 | $27.31 | $30.10 | 1,007,300 | — | — |
| 2005-01-14 | $27.15 | $29.92 | 688,400 | — | — |
| 2005-01-13 | $26.62 | $29.33 | 603,800 | — | — |
| 2005-01-12 | $26.44 | $29.14 | 419,700 | — | — |
| 2005-01-11 | $26.25 | $28.93 | 764,800 | — | — |
| 2005-01-10 | $26.64 | $29.36 | 601,500 | — | — |
| 2005-01-07 | $26.30 | $28.98 | 647,700 | — | — |
| 2005-01-06 | $26.28 | $28.96 | 556,200 | — | — |
| 2005-01-05 | $26.18 | $28.85 | 856,300 | — | — |
| 2005-01-04 | $26.31 | $28.99 | 815,300 | — | — |
| 2005-01-03 | $26.87 | $29.61 | 643,100 | — | — |