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 | $27.14 | $41.03 | 817,948 | — | — |
| 2005-12-29 | $27.35 | $41.34 | 665,488 | — | — |
| 2005-12-28 | $27.35 | $41.34 | 830,032 | — | — |
| 2005-12-27 | $27.25 | $41.19 | 1,050,369 | — | — |
| 2005-12-23 | $27.37 | $41.37 | 758,575 | — | — |
| 2005-12-22 | $27.28 | $41.24 | 1,114,665 | — | — |
| 2005-12-21 | $27.34 | $41.33 | 1,004,422 | — | — |
| 2005-12-20 | $27.28 | $41.24 | 1,142,264 | — | — |
| 2005-12-19 | $27.42 | $41.44 | 1,018,296 | — | — |
| 2005-12-16 | $27.75 | $41.95 | 1,260,264 | — | — |
| 2005-12-15 | $27.91 | $42.19 | 747,088 | — | — |
| 2005-12-14 | $27.99 | $42.30 | 1,075,730 | — | — |
| 2005-12-13 | $27.93 | $42.21 | 1,011,583 | — | — |
| 2005-12-12 | $27.67 | $41.83 | 940,275 | — | — |
| 2005-12-09 | $27.50 | $41.56 | 1,085,576 | — | — |
| 2005-12-08 | $27.12 | $41.00 | 1,685,723 | — | — |
| 2005-12-07 | $26.97 | $40.76 | 918,793 | — | — |
| 2005-12-06 | $27.19 | $41.10 | 801,091 | — | — |
| 2005-12-05 | $27.34 | $41.32 | 600,744 | — | — |
| 2005-12-02 | $27.56 | $41.67 | 748,133 | — | — |
| 2005-12-01 | $27.83 | $42.07 | 1,660,064 | — | — |
| 2005-11-30 | $27.12 | $40.99 | 1,882,341 | — | — |
| 2005-11-29 | $27.47 | $41.52 | 581,500 | — | — |
| 2005-11-28 | $27.45 | $41.49 | 673,096 | — | — |
| 2005-11-25 | $27.79 | $41.84 | 380,556 | — | — |
| 2005-11-23 | $27.78 | $41.82 | 644,752 | — | — |
| 2005-11-22 | $27.64 | $41.62 | 902,384 | — | — |
| 2005-11-21 | $27.56 | $41.49 | 729,336 | — | — |
| 2005-11-18 | $27.48 | $41.37 | 1,151,960 | — | — |
| 2005-11-17 | $27.42 | $41.28 | 1,325,455 | — | — |
| 2005-11-16 | $27.05 | $40.73 | 1,064,840 | — | — |
| 2005-11-15 | $26.75 | $40.26 | 941,170 | — | — |
| 2005-11-14 | $26.93 | $40.55 | 749,177 | — | — |
| 2005-11-11 | $26.62 | $40.07 | 603,131 | — | — |
| 2005-11-10 | $26.48 | $39.87 | 1,062,602 | — | — |
| 2005-11-09 | $26.32 | $39.62 | 613,722 | — | — |
| 2005-11-08 | $26.17 | $39.40 | 759,769 | — | — |
| 2005-11-07 | $26.17 | $39.40 | 1,260,712 | — | — |
| 2005-11-04 | $26.27 | $39.55 | 800,942 | — | — |
| 2005-11-03 | $26.38 | $39.72 | 1,856,682 | — | — |
| 2005-11-02 | $26.30 | $39.60 | 853,751 | — | — |
| 2005-11-01 | $25.87 | $38.95 | 1,221,179 | — | — |
| 2005-10-31 | $26.13 | $39.34 | 1,797,756 | — | — |
| 2005-10-28 | $25.87 | $38.94 | 2,697,753 | — | — |
| 2005-10-27 | $25.74 | $38.75 | 869,564 | — | — |
| 2005-10-26 | $26.18 | $39.41 | 1,287,564 | — | — |
| 2005-10-25 | $26.08 | $39.25 | 824,811 | — | — |
| 2005-10-24 | $26.30 | $39.59 | 1,590,397 | — | — |
| 2005-10-21 | $25.55 | $38.46 | 4,122,114 | — | — |
| 2005-10-20 | $26.36 | $39.69 | 1,447,782 | — | — |
| 2005-10-19 | $26.93 | $40.55 | 1,500,592 | — | — |
| 2005-10-18 | $26.40 | $39.75 | 843,458 | — | — |
| 2005-10-17 | $26.64 | $40.10 | 708,749 | — | — |
| 2005-10-14 | $26.66 | $40.13 | 899,549 | — | — |
| 2005-10-13 | $26.38 | $39.71 | 1,376,027 | — | — |
| 2005-10-12 | $26.37 | $39.70 | 774,090 | — | — |
| 2005-10-11 | $26.48 | $39.86 | 700,097 | — | — |
| 2005-10-10 | $26.48 | $39.86 | 484,832 | — | — |
| 2005-10-07 | $26.84 | $40.40 | 998,157 | — | — |
| 2005-10-06 | $26.55 | $39.96 | 1,042,612 | — | — |
| 2005-10-05 | $26.75 | $40.26 | 786,621 | — | — |
| 2005-10-04 | $27.40 | $41.25 | 1,009,047 | — | — |
| 2005-10-03 | $27.62 | $41.58 | 796,168 | — | — |
| 2005-09-30 | $27.34 | $41.16 | 1,252,209 | — | — |
| 2005-09-29 | $27.05 | $40.73 | 1,286,520 | — | — |
| 2005-09-28 | $26.97 | $40.60 | 1,284,879 | — | — |
| 2005-09-27 | $26.81 | $40.35 | 1,358,275 | — | — |
| 2005-09-26 | $26.66 | $40.13 | 1,019,042 | — | — |
| 2005-09-23 | $26.95 | $40.57 | 1,335,749 | — | — |
| 2005-09-22 | $26.75 | $40.27 | 1,294,725 | — | — |
| 2005-09-21 | $26.66 | $40.13 | 1,495,669 | — | — |
| 2005-09-20 | $27.09 | $40.78 | 719,341 | — | — |
| 2005-09-19 | $27.17 | $40.90 | 770,808 | — | — |
| 2005-09-16 | $27.75 | $41.78 | 1,495,221 | — | — |
| 2005-09-15 | $27.16 | $40.89 | 1,447,782 | — | — |
| 2005-09-14 | $27.30 | $41.10 | 1,354,247 | — | — |
| 2005-09-13 | $27.25 | $41.02 | 631,773 | — | — |
| 2005-09-12 | $27.45 | $41.32 | 963,547 | — | — |
| 2005-09-09 | $27.34 | $41.15 | 744,254 | — | — |
| 2005-09-08 | $27.33 | $41.14 | 704,572 | — | — |
| 2005-09-07 | $27.61 | $41.57 | 689,953 | — | — |
| 2005-09-06 | $27.51 | $41.41 | 1,048,132 | — | — |
| 2005-09-02 | $27.29 | $41.08 | 570,610 | — | — |
| 2005-09-01 | $27.33 | $41.14 | 1,246,241 | — | — |
| 2005-08-31 | $27.28 | $41.07 | 1,139,131 | — | — |
| 2005-08-30 | $26.59 | $40.03 | 906,859 | — | — |
| 2005-08-29 | $26.90 | $40.50 | 1,052,010 | — | — |
| 2005-08-26 | $26.66 | $39.96 | 894,776 | — | — |
| 2005-08-25 | $26.76 | $40.11 | 1,037,242 | — | — |
| 2005-08-24 | $26.38 | $39.55 | 1,061,558 | — | — |
| 2005-08-23 | $26.75 | $40.09 | 1,673,490 | — | — |
| 2005-08-22 | $26.71 | $40.04 | 2,530,673 | — | — |
| 2005-08-19 | $27.14 | $40.68 | 611,336 | — | — |
| 2005-08-18 | $27.01 | $40.49 | 557,482 | — | — |
| 2005-08-17 | $27.37 | $41.03 | 680,555 | — | — |
| 2005-08-16 | $27.09 | $40.61 | 899,251 | — | — |
| 2005-08-15 | $27.53 | $41.27 | 631,624 | — | — |
| 2005-08-12 | $27.44 | $41.14 | 651,763 | — | — |
| 2005-08-11 | $27.68 | $41.50 | 638,486 | — | — |
| 2005-08-10 | $27.55 | $41.30 | 902,384 | — | — |
| 2005-08-09 | $27.61 | $41.39 | 730,380 | — | — |
| 2005-08-08 | $27.46 | $41.17 | 752,310 | — | — |
| 2005-08-05 | $27.44 | $41.14 | 645,498 | — | — |
| 2005-08-04 | $27.77 | $41.62 | 764,244 | — | — |
| 2005-08-03 | $27.83 | $41.72 | 761,857 | — | — |
| 2005-08-02 | $28.07 | $42.08 | 1,232,219 | — | — |
| 2005-08-01 | $27.85 | $41.74 | 851,365 | — | — |
| 2005-07-29 | $27.66 | $41.46 | 1,832,813 | — | — |
| 2005-07-28 | $28.07 | $42.07 | 1,336,644 | — | — |
| 2005-07-27 | $27.80 | $41.67 | 1,612,774 | — | — |
| 2005-07-26 | $27.78 | $41.64 | 1,936,194 | — | — |
| 2005-07-25 | $27.25 | $40.84 | 2,081,793 | — | — |
| 2005-07-22 | $27.68 | $41.49 | 3,634,896 | — | — |
| 2005-07-21 | $26.51 | $39.74 | 1,524,609 | — | — |
| 2005-07-20 | $26.53 | $39.76 | 973,691 | — | — |
| 2005-07-19 | $26.16 | $39.21 | 1,915,309 | — | — |
| 2005-07-18 | $26.06 | $39.06 | 1,481,347 | — | — |
| 2005-07-15 | $25.87 | $38.78 | 1,959,466 | — | — |
| 2005-07-14 | $25.59 | $38.36 | 3,383,231 | — | — |
| 2005-07-13 | $25.16 | $37.72 | 2,695,665 | — | — |
| 2005-07-12 | $24.72 | $37.06 | 1,191,194 | — | — |
| 2005-07-11 | $24.67 | $36.98 | 1,432,715 | — | — |
| 2005-07-08 | $24.66 | $36.97 | 1,773,291 | — | — |
| 2005-07-07 | $24.45 | $36.65 | 1,383,635 | — | — |
| 2005-07-06 | $24.44 | $36.63 | 651,017 | — | — |
| 2005-07-05 | $24.78 | $37.14 | 936,098 | — | — |
| 2005-07-01 | $24.72 | $37.05 | 1,496,116 | — | — |
| 2005-06-30 | $24.39 | $36.55 | 1,359,021 | — | — |
| 2005-06-29 | $24.63 | $36.92 | 862,702 | — | — |
| 2005-06-28 | $24.51 | $36.74 | 691,743 | — | — |
| 2005-06-27 | $24.04 | $36.03 | 555,990 | — | — |
| 2005-06-24 | $24.17 | $36.23 | 1,541,616 | — | — |
| 2005-06-23 | $24.43 | $36.61 | 782,742 | — | — |
| 2005-06-22 | $24.79 | $37.16 | 804,970 | — | — |
| 2005-06-21 | $24.84 | $37.23 | 1,243,705 | — | — |
| 2005-06-20 | $24.68 | $37.00 | 1,078,415 | — | — |
| 2005-06-17 | $24.64 | $36.94 | 1,646,339 | — | — |
| 2005-06-16 | $24.67 | $36.98 | 1,580,552 | — | — |
| 2005-06-15 | $24.56 | $36.82 | 1,754,793 | — | — |
| 2005-06-14 | $24.78 | $37.14 | 1,082,741 | — | — |
| 2005-06-13 | $24.86 | $37.26 | 1,224,610 | — | — |
| 2005-06-10 | $24.86 | $37.26 | 1,885,026 | — | — |
| 2005-06-09 | $24.82 | $37.20 | 1,316,206 | — | — |
| 2005-06-08 | $25.22 | $37.80 | 718,446 | — | — |
| 2005-06-07 | $25.44 | $38.13 | 1,025,606 | — | — |
| 2005-06-06 | $25.21 | $37.79 | 964,442 | — | — |
| 2005-06-03 | $25.49 | $38.20 | 739,182 | — | — |
| 2005-06-02 | $25.63 | $38.42 | 835,701 | — | — |
| 2005-06-01 | $25.65 | $38.44 | 1,075,730 | — | — |
| 2005-05-31 | $25.39 | $38.05 | 1,323,218 | — | — |
| 2005-05-27 | $25.35 | $38.00 | 1,547,881 | — | — |
| 2005-05-26 | $24.86 | $37.26 | 649,824 | — | — |
| 2005-05-25 | $24.68 | $36.84 | 1,072,895 | — | — |
| 2005-05-24 | $24.78 | $36.99 | 1,008,301 | — | — |
| 2005-05-23 | $24.96 | $37.26 | 868,371 | — | — |
| 2005-05-20 | $24.92 | $37.20 | 890,897 | — | — |
| 2005-05-19 | $25.18 | $37.59 | 568,372 | — | — |
| 2005-05-18 | $25.22 | $37.64 | 1,116,008 | — | — |
| 2005-05-17 | $24.90 | $37.17 | 1,174,934 | — | — |
| 2005-05-16 | $24.78 | $36.99 | 1,064,541 | — | — |
| 2005-05-13 | $24.43 | $36.47 | 1,907,254 | — | — |
| 2005-05-12 | $24.55 | $36.65 | 1,326,500 | — | — |
| 2005-05-11 | $24.74 | $36.92 | 2,378,510 | — | — |
| 2005-05-10 | $24.67 | $36.82 | 1,013,970 | — | — |
| 2005-05-09 | $25.16 | $37.56 | 945,646 | — | — |
| 2005-05-06 | $25.00 | $37.31 | 1,068,569 | — | — |
| 2005-05-05 | $24.76 | $36.96 | 1,487,911 | — | — |
| 2005-05-04 | $25.09 | $37.45 | 1,771,650 | — | — |
| 2005-05-03 | $24.60 | $36.72 | 2,431,319 | — | — |
| 2005-05-02 | $24.51 | $36.58 | 1,907,701 | — | — |
| 2005-04-29 | $24.37 | $36.38 | 3,184,972 | — | — |
| 2005-04-28 | $23.64 | $35.28 | 2,463,393 | — | — |
| 2005-04-27 | $23.71 | $35.39 | 2,786,515 | — | — |
| 2005-04-26 | $23.26 | $34.71 | 1,349,622 | — | — |
| 2005-04-25 | $23.54 | $35.14 | 2,179,953 | — | — |
| 2005-04-22 | $23.54 | $35.13 | 2,212,772 | — | — |
| 2005-04-21 | $24.19 | $36.11 | 2,477,416 | — | — |
| 2005-04-20 | $24.01 | $35.84 | 2,286,467 | — | — |
| 2005-04-19 | $24.43 | $36.47 | 2,242,011 | — | — |
| 2005-04-18 | $24.35 | $36.34 | 1,863,544 | — | — |
| 2005-04-15 | $23.92 | $35.70 | 2,192,185 | — | — |
| 2005-04-14 | $24.65 | $36.80 | 1,719,288 | — | — |
| 2005-04-13 | $25.29 | $37.75 | 644,602 | — | — |
| 2005-04-12 | $25.94 | $38.71 | 1,195,521 | — | — |
| 2005-04-11 | $25.85 | $38.59 | 1,410,637 | — | — |
| 2005-04-08 | $25.28 | $37.73 | 485,727 | — | — |
| 2005-04-07 | $25.55 | $38.14 | 813,921 | — | — |
| 2005-04-06 | $25.18 | $37.58 | 730,380 | — | — |
| 2005-04-05 | $25.10 | $37.47 | 750,370 | — | — |
| 2005-04-04 | $24.97 | $37.27 | 949,524 | — | — |
| 2005-04-01 | $24.98 | $37.28 | 1,885,623 | — | — |
| 2005-03-31 | $25.33 | $37.81 | 1,129,434 | — | — |
| 2005-03-30 | $25.44 | $37.97 | 1,132,269 | — | — |
| 2005-03-29 | $25.10 | $37.46 | 1,664,987 | — | — |
| 2005-03-28 | $25.73 | $38.41 | 793,483 | — | — |
| 2005-03-24 | $25.88 | $38.63 | 454,250 | — | — |
| 2005-03-23 | $25.87 | $38.62 | 1,317,847 | — | — |
| 2005-03-22 | $26.14 | $39.01 | 1,355,291 | — | — |
| 2005-03-21 | $26.26 | $39.19 | 860,464 | — | — |
| 2005-03-18 | $26.15 | $39.03 | 1,280,403 | — | — |
| 2005-03-17 | $26.31 | $39.27 | 899,400 | — | — |
| 2005-03-16 | $26.18 | $39.07 | 1,005,019 | — | — |
| 2005-03-15 | $26.49 | $39.54 | 935,651 | — | — |
| 2005-03-14 | $26.57 | $39.65 | 1,062,602 | — | — |
| 2005-03-11 | $26.51 | $39.56 | 2,034,503 | — | — |
| 2005-03-10 | $26.88 | $40.12 | 1,376,773 | — | — |
| 2005-03-09 | $26.76 | $39.94 | 1,866,826 | — | — |
| 2005-03-08 | $26.74 | $39.91 | 1,726,001 | — | — |
| 2005-03-07 | $27.01 | $40.32 | 1,791,789 | — | — |
| 2005-03-04 | $26.56 | $39.64 | 898,803 | — | — |
| 2005-03-03 | $26.04 | $38.86 | 1,099,300 | — | — |
| 2005-03-02 | $26.06 | $38.89 | 788,709 | — | — |
| 2005-03-01 | $26.24 | $39.17 | 1,312,328 | — | — |
| 2005-02-28 | $25.92 | $38.69 | 797,362 | — | — |
| 2005-02-25 | $25.99 | $38.79 | 1,244,750 | — | — |
| 2005-02-24 | $25.51 | $38.08 | 1,393,630 | — | — |
| 2005-02-23 | $25.33 | $37.64 | 1,027,694 | — | — |
| 2005-02-22 | $25.01 | $37.17 | 1,120,633 | — | — |
| 2005-02-18 | $25.48 | $37.87 | 992,190 | — | — |
| 2005-02-17 | $25.53 | $37.94 | 1,495,669 | — | — |
| 2005-02-16 | $26.01 | $38.65 | 1,172,845 | — | — |
| 2005-02-15 | $25.98 | $38.60 | 1,690,198 | — | — |
| 2005-02-14 | $26.08 | $38.75 | 1,138,982 | — | — |
| 2005-02-11 | $26.07 | $38.74 | 1,984,379 | — | — |
| 2005-02-10 | $25.31 | $37.61 | 1,544,301 | — | — |
| 2005-02-09 | $25.53 | $37.94 | 2,005,115 | — | — |
| 2005-02-08 | $26.16 | $38.88 | 2,037,039 | — | — |
| 2005-02-07 | $25.75 | $38.26 | 1,457,031 | — | — |
| 2005-02-04 | $25.35 | $37.68 | 2,396,411 | — | — |
| 2005-02-03 | $25.06 | $37.25 | 1,654,395 | — | — |
| 2005-02-02 | $25.37 | $37.71 | 2,380,151 | — | — |
| 2005-02-01 | $25.49 | $37.88 | 2,632,263 | — | — |
| 2005-01-31 | $25.67 | $38.15 | 1,916,353 | — | — |
| 2005-01-28 | $24.92 | $37.04 | 1,381,994 | — | — |
| 2005-01-27 | $25.02 | $37.19 | 1,779,258 | — | — |
| 2005-01-26 | $24.96 | $37.10 | 5,304,059 | — | — |
| 2005-01-25 | $26.20 | $38.94 | 1,075,581 | — | — |
| 2005-01-24 | $26.02 | $38.66 | 2,041,067 | — | — |
| 2005-01-21 | $25.84 | $38.40 | 2,030,625 | — | — |
| 2005-01-20 | $25.88 | $38.46 | 1,336,942 | — | — |
| 2005-01-19 | $26.18 | $38.91 | 1,189,106 | — | — |
| 2005-01-18 | $26.64 | $39.59 | 1,373,939 | — | — |
| 2005-01-14 | $26.89 | $39.97 | 1,240,274 | — | — |
| 2005-01-13 | $26.28 | $39.05 | 898,803 | — | — |
| 2005-01-12 | $26.51 | $39.39 | 1,825,802 | — | — |
| 2005-01-11 | $25.94 | $38.55 | 1,654,097 | — | — |
| 2005-01-10 | $26.14 | $38.85 | 1,475,977 | — | — |
| 2005-01-07 | $26.30 | $39.08 | 1,192,984 | — | — |
| 2005-01-06 | $26.69 | $39.66 | 1,395,122 | — | — |
| 2005-01-05 | $26.94 | $40.04 | 1,176,575 | — | — |
| 2005-01-04 | $27.48 | $40.83 | 1,330,378 | — | — |
| 2005-01-03 | $27.60 | $41.02 | 762,305 | — | — |