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
- 1985-05-23 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 | $23.28 | $108.75 | 344,882 | — | — |
| 2005-12-29 | $23.52 | $109.90 | 389,131 | — | — |
| 2005-12-28 | $23.67 | $110.58 | 274,720 | — | — |
| 2005-12-27 | $23.64 | $110.45 | 266,814 | — | — |
| 2005-12-23 | $23.79 | $111.13 | 343,564 | — | — |
| 2005-12-22 | $23.82 | $111.26 | 624,433 | — | — |
| 2005-12-21 | $23.81 | $111.21 | 398,025 | — | — |
| 2005-12-20 | $23.65 | $110.49 | 609,170 | — | — |
| 2005-12-19 | $23.96 | $111.94 | 495,308 | — | — |
| 2005-12-16 | $24.13 | $112.75 | 290,311 | — | — |
| 2005-12-15 | $24.04 | $112.32 | 358,936 | — | — |
| 2005-12-14 | $24.34 | $113.68 | 317,761 | — | — |
| 2005-12-13 | $24.19 | $113.00 | 483,669 | — | — |
| 2005-12-12 | $24.10 | $112.58 | 401,209 | — | — |
| 2005-12-09 | $23.93 | $111.77 | 266,924 | — | — |
| 2005-12-08 | $24.10 | $112.58 | 313,808 | — | — |
| 2005-12-07 | $23.89 | $111.60 | 245,623 | — | — |
| 2005-12-06 | $23.93 | $111.77 | 398,903 | — | — |
| 2005-12-05 | $24.11 | $112.62 | 430,526 | — | — |
| 2005-12-02 | $24.13 | $112.75 | 678,893 | — | — |
| 2005-12-01 | $24.14 | $112.79 | 504,092 | — | — |
| 2005-11-30 | $23.93 | $111.77 | 494,649 | — | — |
| 2005-11-29 | $24.26 | $113.34 | 231,129 | — | — |
| 2005-11-28 | $24.36 | $113.81 | 489,049 | — | — |
| 2005-11-25 | $24.55 | $114.70 | 122,317 | — | — |
| 2005-11-23 | $24.45 | $114.23 | 424,157 | — | — |
| 2005-11-22 | $24.31 | $113.55 | 562,286 | — | — |
| 2005-11-21 | $24.24 | $113.26 | 513,754 | — | — |
| 2005-11-18 | $23.99 | $112.07 | 517,378 | — | — |
| 2005-11-17 | $23.93 | $111.77 | 585,893 | — | — |
| 2005-11-16 | $23.83 | $111.34 | 349,603 | — | — |
| 2005-11-15 | $24.04 | $112.32 | 408,236 | — | — |
| 2005-11-14 | $24.10 | $112.58 | 311,722 | — | — |
| 2005-11-11 | $24.34 | $113.72 | 400,331 | — | — |
| 2005-11-10 | $24.03 | $112.28 | 408,895 | — | — |
| 2005-11-09 | $23.57 | $110.11 | 396,817 | — | — |
| 2005-11-08 | $23.41 | $109.34 | 511,009 | — | — |
| 2005-11-07 | $23.52 | $109.90 | 555,259 | — | — |
| 2005-11-04 | $22.97 | $107.30 | 457,317 | — | — |
| 2005-11-03 | $22.96 | $107.26 | 507,715 | — | — |
| 2005-11-02 | $23.49 | $107.94 | 711,394 | — | — |
| 2005-11-01 | $22.88 | $105.13 | 575,023 | — | — |
| 2005-10-31 | $23.18 | $106.52 | 454,023 | — | — |
| 2005-10-28 | $23.13 | $106.31 | 441,067 | — | — |
| 2005-10-27 | $22.55 | $103.63 | 489,269 | — | — |
| 2005-10-26 | $23.12 | $106.26 | 426,134 | — | — |
| 2005-10-25 | $23.37 | $107.39 | 414,495 | — | — |
| 2005-10-24 | $23.45 | $107.77 | 293,715 | — | — |
| 2005-10-21 | $23.28 | $106.98 | 321,165 | — | — |
| 2005-10-20 | $22.91 | $105.26 | 441,067 | — | — |
| 2005-10-19 | $23.19 | $106.56 | 453,694 | — | — |
| 2005-10-18 | $22.76 | $104.59 | 365,854 | — | — |
| 2005-10-17 | $22.99 | $105.64 | 416,032 | — | — |
| 2005-10-14 | $23.02 | $105.80 | 705,026 | — | — |
| 2005-10-13 | $22.26 | $102.29 | 721,715 | — | — |
| 2005-10-12 | $22.54 | $103.59 | 598,520 | — | — |
| 2005-10-11 | $22.87 | $105.09 | 475,105 | — | — |
| 2005-10-10 | $23.21 | $106.64 | 433,271 | — | — |
| 2005-10-07 | $23.93 | $109.95 | 385,069 | — | — |
| 2005-10-06 | $23.89 | $109.78 | 590,504 | — | — |
| 2005-10-05 | $24.04 | $110.49 | 568,874 | — | — |
| 2005-10-04 | $24.19 | $111.16 | 568,654 | — | — |
| 2005-10-03 | $24.59 | $113.00 | 592,371 | — | — |
| 2005-09-30 | $24.58 | $112.96 | 316,224 | — | — |
| 2005-09-29 | $24.26 | $111.50 | 431,843 | — | — |
| 2005-09-28 | $23.84 | $109.57 | 311,063 | — | — |
| 2005-09-27 | $24.01 | $110.32 | 582,269 | — | — |
| 2005-09-26 | $24.23 | $111.37 | 282,076 | — | — |
| 2005-09-23 | $24.23 | $111.37 | 244,744 | — | — |
| 2005-09-22 | $24.31 | $111.70 | 452,815 | — | — |
| 2005-09-21 | $23.93 | $109.99 | 330,169 | — | — |
| 2005-09-20 | $24.47 | $112.46 | 340,270 | — | — |
| 2005-09-19 | $24.49 | $112.54 | 365,634 | — | — |
| 2005-09-16 | $24.93 | $114.55 | 364,646 | — | — |
| 2005-09-15 | $25.02 | $114.97 | 436,675 | — | — |
| 2005-09-14 | $25.00 | $114.89 | 364,536 | — | — |
| 2005-09-13 | $24.86 | $114.26 | 223,663 | — | — |
| 2005-09-12 | $25.05 | $115.10 | 342,247 | — | — |
| 2005-09-09 | $24.86 | $114.26 | 1,031,351 | — | — |
| 2005-09-08 | $25.08 | $115.26 | 327,533 | — | — |
| 2005-09-07 | $24.96 | $114.72 | 461,819 | — | — |
| 2005-09-06 | $25.32 | $116.35 | 848,864 | — | — |
| 2005-09-02 | $24.86 | $114.26 | 680,101 | — | — |
| 2005-09-01 | $25.02 | $114.97 | 616,966 | — | — |
| 2005-08-31 | $24.74 | $113.71 | 551,416 | — | — |
| 2005-08-30 | $24.06 | $110.57 | 284,821 | — | — |
| 2005-08-29 | $23.98 | $110.20 | 353,885 | — | — |
| 2005-08-26 | $23.88 | $109.74 | 403,954 | — | — |
| 2005-08-25 | $24.32 | $111.75 | 562,396 | — | — |
| 2005-08-24 | $24.07 | $110.62 | 453,254 | — | — |
| 2005-08-23 | $23.75 | $109.15 | 300,523 | — | — |
| 2005-08-22 | $23.62 | $108.52 | 748,287 | — | — |
| 2005-08-19 | $23.42 | $107.60 | 453,913 | — | — |
| 2005-08-18 | $23.91 | $109.86 | 324,679 | — | — |
| 2005-08-17 | $23.73 | $109.07 | 559,760 | — | — |
| 2005-08-16 | $23.93 | $109.95 | 837,994 | — | — |
| 2005-08-15 | $23.83 | $109.53 | 638,267 | — | — |
| 2005-08-12 | $23.62 | $108.57 | 343,015 | — | — |
| 2005-08-11 | $23.54 | $108.19 | 542,192 | — | — |
| 2005-08-10 | $23.40 | $107.52 | 554,929 | — | — |
| 2005-08-09 | $23.29 | $107.02 | 729,731 | — | — |
| 2005-08-08 | $23.12 | $106.26 | 1,061,437 | — | — |
| 2005-08-05 | $24.34 | $111.87 | 1,141,151 | — | — |
| 2005-08-04 | $25.27 | $116.14 | 556,027 | — | — |
| 2005-08-03 | $26.12 | $118.28 | 521,001 | — | — |
| 2005-08-02 | $26.03 | $117.86 | 767,063 | — | — |
| 2005-08-01 | $25.57 | $115.80 | 316,883 | — | — |
| 2005-07-29 | $25.37 | $114.89 | 341,478 | — | — |
| 2005-07-28 | $25.65 | $116.13 | 263,300 | — | — |
| 2005-07-27 | $25.49 | $115.43 | 267,473 | — | — |
| 2005-07-26 | $25.48 | $115.39 | 253,967 | — | — |
| 2005-07-25 | $25.37 | $114.89 | 173,264 | — | — |
| 2005-07-22 | $25.30 | $114.56 | 222,674 | — | — |
| 2005-07-21 | $25.05 | $113.41 | 394,402 | — | — |
| 2005-07-20 | $25.81 | $116.87 | 236,290 | — | — |
| 2005-07-19 | $25.55 | $115.68 | 229,262 | — | — |
| 2005-07-18 | $25.21 | $114.15 | 235,082 | — | — |
| 2005-07-15 | $25.21 | $114.15 | 284,821 | — | — |
| 2005-07-14 | $25.09 | $113.62 | 465,991 | — | — |
| 2005-07-13 | $25.79 | $116.79 | 506,068 | — | — |
| 2005-07-12 | $25.85 | $117.04 | 568,435 | — | — |
| 2005-07-11 | $25.77 | $116.67 | 316,993 | — | — |
| 2005-07-08 | $25.36 | $114.81 | 248,038 | — | — |
| 2005-07-07 | $25.09 | $113.62 | 303,377 | — | — |
| 2005-07-06 | $24.79 | $112.25 | 288,225 | — | — |
| 2005-07-05 | $25.09 | $113.62 | 401,319 | — | — |
| 2005-07-01 | $24.80 | $112.30 | 268,461 | — | — |
| 2005-06-30 | $24.63 | $111.51 | 431,294 | — | — |
| 2005-06-29 | $24.54 | $111.10 | 332,365 | — | — |
| 2005-06-28 | $24.31 | $110.07 | 350,701 | — | — |
| 2005-06-27 | $24.23 | $109.70 | 439,310 | — | — |
| 2005-06-24 | $24.24 | $109.78 | 351,470 | — | — |
| 2005-06-23 | $24.59 | $111.35 | 456,219 | — | — |
| 2005-06-22 | $24.83 | $112.42 | 326,765 | — | — |
| 2005-06-21 | $24.82 | $112.38 | 351,909 | — | — |
| 2005-06-20 | $24.95 | $113.00 | 458,086 | — | — |
| 2005-06-17 | $25.32 | $114.65 | 397,586 | — | — |
| 2005-06-16 | $24.87 | $112.63 | 272,084 | — | — |
| 2005-06-15 | $24.96 | $113.04 | 244,634 | — | — |
| 2005-06-14 | $25.00 | $113.20 | 324,679 | — | — |
| 2005-06-13 | $24.86 | $112.58 | 282,406 | — | — |
| 2005-06-10 | $24.59 | $111.35 | 189,405 | — | — |
| 2005-06-09 | $24.68 | $111.76 | 304,036 | — | — |
| 2005-06-08 | $24.73 | $111.97 | 434,808 | — | — |
| 2005-06-07 | $24.68 | $111.76 | 657,482 | — | — |
| 2005-06-06 | $24.54 | $111.14 | 1,050,017 | — | — |
| 2005-06-03 | $24.68 | $111.76 | 736,758 | — | — |
| 2005-06-02 | $24.87 | $112.63 | 728,413 | — | — |
| 2005-06-01 | $25.89 | $117.24 | 623,884 | — | — |
| 2005-05-31 | $24.76 | $112.13 | 1,937,092 | — | — |
| 2005-05-27 | $24.37 | $110.36 | 539,887 | — | — |
| 2005-05-26 | $24.04 | $108.87 | 625,860 | — | — |
| 2005-05-25 | $23.94 | $108.42 | 556,466 | — | — |
| 2005-05-24 | $24.38 | $110.40 | 468,407 | — | — |
| 2005-05-23 | $24.63 | $111.51 | 619,931 | — | — |
| 2005-05-20 | $24.74 | $112.01 | 709,198 | — | — |
| 2005-05-19 | $24.48 | $110.85 | 729,950 | — | — |
| 2005-05-18 | $24.54 | $111.10 | 767,502 | — | — |
| 2005-05-17 | $23.92 | $108.30 | 705,136 | — | — |
| 2005-05-16 | $23.91 | $108.25 | 736,868 | — | — |
| 2005-05-13 | $23.59 | $106.81 | 541,204 | — | — |
| 2005-05-12 | $23.61 | $106.89 | 439,859 | — | — |
| 2005-05-11 | $23.79 | $107.72 | 741,919 | — | — |
| 2005-05-10 | $23.42 | $106.07 | 590,944 | — | — |
| 2005-05-09 | $23.26 | $105.33 | 498,163 | — | — |
| 2005-05-06 | $22.86 | $103.51 | 414,934 | — | — |
| 2005-05-05 | $23.10 | $104.58 | 482,351 | — | — |
| 2005-05-04 | $22.85 | $103.47 | 397,147 | — | — |
| 2005-05-03 | $22.72 | $102.89 | 652,541 | — | — |
| 2005-05-02 | $23.35 | $104.01 | 452,486 | — | — |
| 2005-04-29 | $23.35 | $104.01 | 409,883 | — | — |
| 2005-04-28 | $23.00 | $102.42 | 265,716 | — | — |
| 2005-04-27 | $22.99 | $102.38 | 443,372 | — | — |
| 2005-04-26 | $22.83 | $101.69 | 360,803 | — | — |
| 2005-04-25 | $22.77 | $101.41 | 360,913 | — | — |
| 2005-04-22 | $22.44 | $99.95 | 442,055 | — | — |
| 2005-04-21 | $22.12 | $98.53 | 357,070 | — | — |
| 2005-04-20 | $22.15 | $98.65 | 454,572 | — | — |
| 2005-04-19 | $22.25 | $99.10 | 352,458 | — | — |
| 2005-04-18 | $21.99 | $97.96 | 504,531 | — | — |
| 2005-04-15 | $21.94 | $97.72 | 382,543 | — | — |
| 2005-04-14 | $21.97 | $97.84 | 401,758 | — | — |
| 2005-04-13 | $22.00 | $98.00 | 354,654 | — | — |
| 2005-04-12 | $22.03 | $98.13 | 506,617 | — | — |
| 2005-04-11 | $21.79 | $97.07 | 321,494 | — | — |
| 2005-04-08 | $21.68 | $96.54 | 339,831 | — | — |
| 2005-04-07 | $21.67 | $96.50 | 408,017 | — | — |
| 2005-04-06 | $21.36 | $95.12 | 624,762 | — | — |
| 2005-04-05 | $21.40 | $95.33 | 736,319 | — | — |
| 2005-04-04 | $21.36 | $95.12 | 346,748 | — | — |
| 2005-04-01 | $21.69 | $96.62 | 436,345 | — | — |
| 2005-03-31 | $21.38 | $95.20 | 555,149 | — | — |
| 2005-03-30 | $21.70 | $96.66 | 603,571 | — | — |
| 2005-03-29 | $21.54 | $95.93 | 531,103 | — | — |
| 2005-03-28 | $21.58 | $96.14 | 704,477 | — | — |
| 2005-03-24 | $21.36 | $95.12 | 706,124 | — | — |
| 2005-03-23 | $21.42 | $95.41 | 477,630 | — | — |
| 2005-03-22 | $21.55 | $95.98 | 576,011 | — | — |
| 2005-03-21 | $21.98 | $97.88 | 259,787 | — | — |
| 2005-03-18 | $22.00 | $98.00 | 520,781 | — | — |
| 2005-03-17 | $22.29 | $99.26 | 414,385 | — | — |
| 2005-03-16 | $21.94 | $97.72 | 380,896 | — | — |
| 2005-03-15 | $22.25 | $99.10 | 340,490 | — | — |
| 2005-03-14 | $22.70 | $101.09 | 394,292 | — | — |
| 2005-03-11 | $22.03 | $98.13 | 513,974 | — | — |
| 2005-03-10 | $22.54 | $100.40 | 433,161 | — | — |
| 2005-03-09 | $22.08 | $98.33 | 638,267 | — | — |
| 2005-03-08 | $22.99 | $102.38 | 252,979 | — | — |
| 2005-03-07 | $23.36 | $104.05 | 276,806 | — | — |
| 2005-03-04 | $23.23 | $103.48 | 335,878 | — | — |
| 2005-03-03 | $22.86 | $101.82 | 350,372 | — | — |
| 2005-03-02 | $22.70 | $101.13 | 497,174 | — | — |
| 2005-03-01 | $23.14 | $103.07 | 357,399 | — | — |
| 2005-02-28 | $22.95 | $102.22 | 642,001 | — | — |
| 2005-02-25 | $22.86 | $101.82 | 491,684 | — | — |
| 2005-02-24 | $22.35 | $99.54 | 489,708 | — | — |
| 2005-02-23 | $22.56 | $100.48 | 735,770 | — | — |
| 2005-02-22 | $22.50 | $100.23 | 748,836 | — | — |
| 2005-02-18 | $23.07 | $102.75 | 947,025 | — | — |
| 2005-02-17 | $23.48 | $104.57 | 836,237 | — | — |
| 2005-02-16 | $23.68 | $105.47 | 576,011 | — | — |
| 2005-02-15 | $23.80 | $105.99 | 388,143 | — | — |
| 2005-02-14 | $23.93 | $106.56 | 399,672 | — | — |
| 2005-02-11 | $23.91 | $106.48 | 343,894 | — | — |
| 2005-02-10 | $23.90 | $106.44 | 316,993 | — | — |
| 2005-02-09 | $23.86 | $106.28 | 498,053 | — | — |
| 2005-02-08 | $23.88 | $106.36 | 368,818 | — | — |
| 2005-02-07 | $23.68 | $105.47 | 360,583 | — | — |
| 2005-02-04 | $23.86 | $106.28 | 1,165,856 | — | — |
| 2005-02-03 | $23.68 | $105.47 | 1,033,218 | — | — |
| 2005-02-02 | $24.31 | $106.56 | 674,172 | — | — |
| 2005-02-01 | $23.77 | $104.21 | 467,089 | — | — |
| 2005-01-31 | $23.64 | $103.65 | 703,598 | — | — |
| 2005-01-28 | $23.24 | $101.89 | 511,997 | — | — |
| 2005-01-27 | $23.37 | $102.45 | 480,265 | — | — |
| 2005-01-26 | $23.52 | $103.13 | 572,278 | — | — |
| 2005-01-25 | $23.50 | $103.01 | 437,773 | — | — |
| 2005-01-24 | $23.85 | $104.57 | 547,024 | — | — |
| 2005-01-21 | $24.02 | $105.28 | 285,041 | — | — |
| 2005-01-20 | $23.82 | $104.41 | 340,490 | — | — |
| 2005-01-19 | $23.93 | $104.89 | 385,727 | — | — |
| 2005-01-18 | $23.88 | $104.69 | 355,313 | — | — |
| 2005-01-14 | $23.58 | $103.37 | 289,872 | — | — |
| 2005-01-13 | $23.32 | $102.21 | 694,924 | — | — |
| 2005-01-12 | $23.03 | $100.97 | 837,005 | — | — |
| 2005-01-11 | $23.21 | $101.73 | 457,097 | — | — |
| 2005-01-10 | $23.69 | $103.85 | 295,142 | — | — |
| 2005-01-07 | $23.84 | $104.53 | 302,938 | — | — |
| 2005-01-06 | $24.01 | $105.24 | 655,177 | — | — |
| 2005-01-05 | $23.82 | $104.41 | 793,085 | — | — |
| 2005-01-04 | $24.65 | $108.08 | 326,216 | — | — |
| 2005-01-03 | $25.00 | $109.60 | 425,365 | — | — |