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 | $19.69 | $65.72 | 1,011,800 | — | — |
| 2005-12-29 | $19.66 | $65.62 | 694,200 | — | — |
| 2005-12-28 | $19.74 | $65.89 | 744,200 | — | — |
| 2005-12-27 | $19.65 | $65.59 | 1,373,100 | — | — |
| 2005-12-23 | $19.67 | $65.66 | 805,400 | — | — |
| 2005-12-22 | $19.81 | $66.13 | 956,500 | — | — |
| 2005-12-21 | $19.71 | $65.79 | 1,083,700 | — | — |
| 2005-12-20 | $19.88 | $66.36 | 732,300 | — | — |
| 2005-12-19 | $19.83 | $66.19 | 609,700 | — | — |
| 2005-12-16 | $19.98 | $66.69 | 1,324,600 | — | — |
| 2005-12-15 | $20.08 | $67.03 | 2,254,800 | — | — |
| 2005-12-14 | $19.80 | $66.09 | 1,192,900 | — | — |
| 2005-12-13 | $19.60 | $65.42 | 1,578,300 | — | — |
| 2005-12-12 | $19.51 | $65.12 | 1,270,400 | — | — |
| 2005-12-09 | $19.56 | $65.29 | 1,049,800 | — | — |
| 2005-12-08 | $19.52 | $65.16 | 2,490,000 | — | — |
| 2005-12-07 | $19.51 | $65.12 | 10,328,600 | — | — |
| 2005-12-06 | $19.09 | $63.72 | 1,920,900 | — | — |
| 2005-12-05 | $18.93 | $63.19 | 2,213,000 | — | — |
| 2005-12-02 | $18.87 | $62.99 | 1,031,100 | — | — |
| 2005-12-01 | $18.65 | $62.25 | 818,400 | — | — |
| 2005-11-30 | $18.58 | $62.02 | 1,947,800 | — | — |
| 2005-11-29 | $18.49 | $61.72 | 1,010,600 | — | — |
| 2005-11-28 | $18.88 | $62.44 | 539,200 | — | — |
| 2005-11-25 | $19.00 | $62.83 | 233,900 | — | — |
| 2005-11-23 | $19.00 | $62.83 | 761,400 | — | — |
| 2005-11-22 | $19.01 | $62.87 | 813,500 | — | — |
| 2005-11-21 | $18.83 | $62.27 | 856,900 | — | — |
| 2005-11-18 | $18.65 | $61.68 | 1,132,000 | — | — |
| 2005-11-17 | $18.40 | $60.85 | 2,406,500 | — | — |
| 2005-11-16 | $17.76 | $58.73 | 531,100 | — | — |
| 2005-11-15 | $17.75 | $58.70 | 417,100 | — | — |
| 2005-11-14 | $17.67 | $58.44 | 760,600 | — | — |
| 2005-11-11 | $17.70 | $58.53 | 303,400 | — | — |
| 2005-11-10 | $17.74 | $58.67 | 825,700 | — | — |
| 2005-11-09 | $17.86 | $59.06 | 588,400 | — | — |
| 2005-11-08 | $17.61 | $58.24 | 816,400 | — | — |
| 2005-11-07 | $17.93 | $59.30 | 1,046,300 | — | — |
| 2005-11-04 | $18.05 | $59.69 | 402,800 | — | — |
| 2005-11-03 | $18.13 | $59.96 | 477,100 | — | — |
| 2005-11-02 | $18.07 | $59.76 | 546,700 | — | — |
| 2005-11-01 | $18.05 | $59.69 | 686,900 | — | — |
| 2005-10-31 | $18.19 | $60.16 | 811,600 | — | — |
| 2005-10-28 | $18.07 | $59.76 | 527,800 | — | — |
| 2005-10-27 | $17.90 | $59.20 | 580,400 | — | — |
| 2005-10-26 | $17.96 | $59.39 | 917,200 | — | — |
| 2005-10-25 | $18.23 | $60.29 | 372,600 | — | — |
| 2005-10-24 | $18.15 | $60.02 | 454,300 | — | — |
| 2005-10-21 | $18.00 | $59.53 | 553,300 | — | — |
| 2005-10-20 | $17.83 | $58.96 | 527,200 | — | — |
| 2005-10-19 | $18.22 | $60.25 | 340,900 | — | — |
| 2005-10-18 | $18.20 | $60.19 | 494,700 | — | — |
| 2005-10-17 | $18.45 | $61.01 | 542,600 | — | — |
| 2005-10-14 | $18.34 | $60.65 | 514,000 | — | — |
| 2005-10-13 | $18.02 | $59.59 | 899,900 | — | — |
| 2005-10-12 | $18.62 | $61.58 | 579,700 | — | — |
| 2005-10-11 | $19.02 | $62.90 | 641,500 | — | — |
| 2005-10-10 | $18.70 | $61.84 | 419,200 | — | — |
| 2005-10-07 | $18.85 | $62.34 | 708,600 | — | — |
| 2005-10-06 | $18.88 | $62.44 | 561,400 | — | — |
| 2005-10-05 | $19.36 | $64.02 | 569,600 | — | — |
| 2005-10-04 | $19.83 | $65.58 | 295,800 | — | — |
| 2005-10-03 | $20.02 | $66.21 | 281,700 | — | — |
| 2005-09-30 | $19.95 | $65.98 | 443,400 | — | — |
| 2005-09-29 | $20.00 | $66.14 | 396,800 | — | — |
| 2005-09-28 | $19.70 | $65.15 | 519,800 | — | — |
| 2005-09-27 | $19.68 | $65.08 | 511,300 | — | — |
| 2005-09-26 | $19.47 | $64.39 | 267,900 | — | — |
| 2005-09-23 | $19.60 | $64.82 | 286,300 | — | — |
| 2005-09-22 | $19.66 | $65.02 | 388,000 | — | — |
| 2005-09-21 | $19.68 | $65.08 | 456,400 | — | — |
| 2005-09-20 | $19.92 | $65.88 | 378,400 | — | — |
| 2005-09-19 | $19.94 | $65.94 | 527,900 | — | — |
| 2005-09-16 | $19.89 | $65.78 | 732,200 | — | — |
| 2005-09-15 | $19.87 | $65.71 | 656,300 | — | — |
| 2005-09-14 | $20.03 | $66.24 | 842,500 | — | — |
| 2005-09-13 | $20.04 | $66.27 | 332,700 | — | — |
| 2005-09-12 | $20.21 | $66.84 | 347,900 | — | — |
| 2005-09-09 | $20.15 | $66.64 | 937,600 | — | — |
| 2005-09-08 | $19.79 | $65.45 | 594,700 | — | — |
| 2005-09-07 | $20.17 | $66.70 | 646,100 | — | — |
| 2005-09-06 | $20.20 | $66.80 | 418,100 | — | — |
| 2005-09-02 | $20.03 | $66.24 | 545,500 | — | — |
| 2005-09-01 | $19.95 | $65.98 | 419,300 | — | — |
| 2005-08-31 | $19.92 | $65.88 | 477,200 | — | — |
| 2005-08-30 | $19.62 | $64.88 | 424,500 | — | — |
| 2005-08-29 | $19.75 | $64.74 | 239,700 | — | — |
| 2005-08-26 | $19.87 | $65.13 | 415,800 | — | — |
| 2005-08-25 | $19.85 | $65.06 | 911,700 | — | — |
| 2005-08-24 | $20.02 | $65.62 | 608,500 | — | — |
| 2005-08-23 | $19.98 | $65.49 | 241,100 | — | — |
| 2005-08-22 | $19.91 | $65.26 | 298,800 | — | — |
| 2005-08-19 | $19.75 | $64.74 | 508,000 | — | — |
| 2005-08-18 | $19.70 | $64.57 | 308,000 | — | — |
| 2005-08-17 | $19.72 | $64.64 | 261,300 | — | — |
| 2005-08-16 | $19.84 | $65.03 | 297,700 | — | — |
| 2005-08-15 | $20.16 | $66.08 | 310,800 | — | — |
| 2005-08-12 | $20.02 | $65.62 | 412,700 | — | — |
| 2005-08-11 | $20.22 | $66.28 | 838,700 | — | — |
| 2005-08-10 | $20.22 | $66.28 | 523,400 | — | — |
| 2005-08-09 | $20.48 | $67.13 | 465,300 | — | — |
| 2005-08-08 | $20.43 | $66.96 | 541,100 | — | — |
| 2005-08-05 | $20.91 | $68.54 | 504,500 | — | — |
| 2005-08-04 | $21.24 | $69.62 | 650,000 | — | — |
| 2005-08-03 | $21.64 | $70.93 | 522,000 | — | — |
| 2005-08-02 | $21.79 | $71.42 | 502,200 | — | — |
| 2005-08-01 | $21.38 | $70.08 | 804,800 | — | — |
| 2005-07-29 | $21.58 | $70.73 | 569,000 | — | — |
| 2005-07-28 | $21.33 | $69.91 | 354,500 | — | — |
| 2005-07-27 | $21.25 | $69.65 | 806,000 | — | — |
| 2005-07-26 | $21.43 | $70.24 | 473,500 | — | — |
| 2005-07-25 | $21.35 | $69.98 | 777,100 | — | — |
| 2005-07-22 | $21.34 | $69.95 | 330,800 | — | — |
| 2005-07-21 | $21.13 | $69.26 | 482,200 | — | — |
| 2005-07-20 | $21.42 | $70.21 | 349,300 | — | — |
| 2005-07-19 | $21.50 | $70.47 | 361,700 | — | — |
| 2005-07-18 | $21.45 | $70.31 | 432,700 | — | — |
| 2005-07-15 | $21.52 | $70.54 | 699,800 | — | — |
| 2005-07-14 | $21.52 | $70.54 | 1,150,400 | — | — |
| 2005-07-13 | $21.42 | $70.21 | 1,225,400 | — | — |
| 2005-07-12 | $21.06 | $69.03 | 601,400 | — | — |
| 2005-07-11 | $20.97 | $68.73 | 425,800 | — | — |
| 2005-07-08 | $20.89 | $68.47 | 530,700 | — | — |
| 2005-07-07 | $20.69 | $67.82 | 684,700 | — | — |
| 2005-07-06 | $20.65 | $67.69 | 473,300 | — | — |
| 2005-07-05 | $21.06 | $69.03 | 943,200 | — | — |
| 2005-07-01 | $20.99 | $68.80 | 436,300 | — | — |
| 2005-06-30 | $20.86 | $68.37 | 588,600 | — | — |
| 2005-06-29 | $20.97 | $68.73 | 344,400 | — | — |
| 2005-06-28 | $20.90 | $68.50 | 530,200 | — | — |
| 2005-06-27 | $20.85 | $68.34 | 503,200 | — | — |
| 2005-06-24 | $20.72 | $67.91 | 429,800 | — | — |
| 2005-06-23 | $21.11 | $69.19 | 350,400 | — | — |
| 2005-06-22 | $21.00 | $68.83 | 740,900 | — | — |
| 2005-06-21 | $20.93 | $68.60 | 782,400 | — | — |
| 2005-06-20 | $21.17 | $69.39 | 657,700 | — | — |
| 2005-06-17 | $21.22 | $69.55 | 739,700 | — | — |
| 2005-06-16 | $20.85 | $68.34 | 460,400 | — | — |
| 2005-06-15 | $20.93 | $68.60 | 821,300 | — | — |
| 2005-06-14 | $20.72 | $67.91 | 725,100 | — | — |
| 2005-06-13 | $20.85 | $68.34 | 516,700 | — | — |
| 2005-06-10 | $20.57 | $67.42 | 896,900 | — | — |
| 2005-06-09 | $20.10 | $65.88 | 410,900 | — | — |
| 2005-06-08 | $20.02 | $65.62 | 297,000 | — | — |
| 2005-06-07 | $20.03 | $65.65 | 501,300 | — | — |
| 2005-06-06 | $19.98 | $65.49 | 339,000 | — | — |
| 2005-06-03 | $19.92 | $65.29 | 489,400 | — | — |
| 2005-06-02 | $19.90 | $65.23 | 352,700 | — | — |
| 2005-06-01 | $19.95 | $65.39 | 690,300 | — | — |
| 2005-05-31 | $19.81 | $64.93 | 765,600 | — | — |
| 2005-05-27 | $19.74 | $64.70 | 412,600 | — | — |
| 2005-05-26 | $19.85 | $64.53 | 1,074,300 | — | — |
| 2005-05-25 | $19.33 | $62.84 | 522,400 | — | — |
| 2005-05-24 | $19.28 | $62.68 | 549,700 | — | — |
| 2005-05-23 | $19.31 | $62.77 | 613,800 | — | — |
| 2005-05-20 | $19.29 | $62.71 | 453,600 | — | — |
| 2005-05-19 | $19.24 | $62.55 | 422,200 | — | — |
| 2005-05-18 | $19.35 | $62.90 | 361,100 | — | — |
| 2005-05-17 | $19.30 | $62.74 | 585,800 | — | — |
| 2005-05-16 | $19.27 | $62.64 | 780,100 | — | — |
| 2005-05-13 | $19.05 | $61.93 | 756,800 | — | — |
| 2005-05-12 | $19.17 | $62.32 | 559,100 | — | — |
| 2005-05-11 | $19.35 | $62.90 | 691,800 | — | — |
| 2005-05-10 | $19.01 | $61.80 | 434,200 | — | — |
| 2005-05-09 | $18.85 | $61.28 | 517,200 | — | — |
| 2005-05-06 | $18.87 | $61.34 | 563,700 | — | — |
| 2005-05-05 | $18.90 | $61.44 | 596,000 | — | — |
| 2005-05-04 | $18.83 | $61.21 | 483,800 | — | — |
| 2005-05-03 | $18.70 | $60.79 | 895,400 | — | — |
| 2005-05-02 | $18.72 | $60.86 | 1,088,500 | — | — |
| 2005-04-29 | $18.31 | $59.52 | 573,500 | — | — |
| 2005-04-28 | $18.11 | $58.87 | 402,500 | — | — |
| 2005-04-27 | $18.45 | $59.98 | 436,600 | — | — |
| 2005-04-26 | $18.56 | $60.34 | 470,500 | — | — |
| 2005-04-25 | $18.68 | $60.73 | 278,800 | — | — |
| 2005-04-22 | $18.70 | $60.79 | 372,900 | — | — |
| 2005-04-21 | $18.68 | $60.73 | 496,100 | — | — |
| 2005-04-20 | $18.39 | $59.78 | 492,800 | — | — |
| 2005-04-19 | $18.68 | $60.73 | 276,300 | — | — |
| 2005-04-18 | $18.47 | $60.04 | 480,700 | — | — |
| 2005-04-15 | $18.53 | $60.24 | 333,600 | — | — |
| 2005-04-14 | $18.90 | $61.44 | 449,000 | — | — |
| 2005-04-13 | $19.10 | $62.09 | 404,600 | — | — |
| 2005-04-12 | $19.15 | $62.25 | 356,300 | — | — |
| 2005-04-11 | $18.98 | $61.70 | 458,900 | — | — |
| 2005-04-08 | $18.96 | $61.64 | 262,400 | — | — |
| 2005-04-07 | $19.03 | $61.86 | 455,700 | — | — |
| 2005-04-06 | $19.14 | $62.22 | 369,300 | — | — |
| 2005-04-05 | $19.37 | $62.97 | 300,000 | — | — |
| 2005-04-04 | $19.26 | $62.61 | 344,500 | — | — |
| 2005-04-01 | $19.28 | $62.68 | 375,000 | — | — |
| 2005-03-31 | $19.27 | $62.64 | 624,000 | — | — |
| 2005-03-30 | $18.87 | $61.34 | 301,000 | — | — |
| 2005-03-29 | $18.70 | $60.79 | 479,000 | — | — |
| 2005-03-28 | $18.82 | $61.18 | 250,100 | — | — |
| 2005-03-24 | $18.71 | $60.82 | 290,900 | — | — |
| 2005-03-23 | $18.54 | $60.27 | 578,200 | — | — |
| 2005-03-22 | $18.75 | $60.95 | 411,900 | — | — |
| 2005-03-21 | $19.03 | $61.86 | 359,900 | — | — |
| 2005-03-18 | $18.95 | $61.60 | 676,100 | — | — |
| 2005-03-17 | $18.98 | $61.70 | 424,200 | — | — |
| 2005-03-16 | $18.78 | $61.05 | 274,400 | — | — |
| 2005-03-15 | $18.96 | $61.64 | 522,100 | — | — |
| 2005-03-14 | $19.07 | $61.99 | 1,037,000 | — | — |
| 2005-03-11 | $19.25 | $62.58 | 757,200 | — | — |
| 2005-03-10 | $19.06 | $61.96 | 900,600 | — | — |
| 2005-03-09 | $18.67 | $60.69 | 411,900 | — | — |
| 2005-03-08 | $18.93 | $61.54 | 520,800 | — | — |
| 2005-03-07 | $18.88 | $61.38 | 315,800 | — | — |
| 2005-03-04 | $18.75 | $60.95 | 321,800 | — | — |
| 2005-03-03 | $18.51 | $60.17 | 453,800 | — | — |
| 2005-03-02 | $18.62 | $60.53 | 373,600 | — | — |
| 2005-03-01 | $18.76 | $60.99 | 402,200 | — | — |
| 2005-02-28 | $18.67 | $60.69 | 475,300 | — | — |
| 2005-02-25 | $18.85 | $61.28 | 761,600 | — | — |
| 2005-02-24 | $18.78 | $60.52 | 310,600 | — | — |
| 2005-02-23 | $18.66 | $60.13 | 341,400 | — | — |
| 2005-02-22 | $18.54 | $59.75 | 439,400 | — | — |
| 2005-02-18 | $18.93 | $61.00 | 305,600 | — | — |
| 2005-02-17 | $19.02 | $61.29 | 543,700 | — | — |
| 2005-02-16 | $19.03 | $61.33 | 262,400 | — | — |
| 2005-02-15 | $18.90 | $60.91 | 460,700 | — | — |
| 2005-02-14 | $19.04 | $61.36 | 424,800 | — | — |
| 2005-02-11 | $18.95 | $61.07 | 384,900 | — | — |
| 2005-02-10 | $18.97 | $61.13 | 460,300 | — | — |
| 2005-02-09 | $18.96 | $61.10 | 421,500 | — | — |
| 2005-02-08 | $19.20 | $61.87 | 324,700 | — | — |
| 2005-02-07 | $19.19 | $61.84 | 563,000 | — | — |
| 2005-02-04 | $19.45 | $62.68 | 960,700 | — | — |
| 2005-02-03 | $18.90 | $60.91 | 355,100 | — | — |
| 2005-02-02 | $18.80 | $60.58 | 430,400 | — | — |
| 2005-02-01 | $18.65 | $60.10 | 347,600 | — | — |
| 2005-01-31 | $18.70 | $60.26 | 213,200 | — | — |
| 2005-01-28 | $18.40 | $59.30 | 330,100 | — | — |
| 2005-01-27 | $18.47 | $59.52 | 300,800 | — | — |
| 2005-01-26 | $18.55 | $59.78 | 810,400 | — | — |
| 2005-01-25 | $18.20 | $58.65 | 468,000 | — | — |
| 2005-01-24 | $18.20 | $58.65 | 263,300 | — | — |
| 2005-01-21 | $18.27 | $58.88 | 409,300 | — | — |
| 2005-01-20 | $18.20 | $58.65 | 820,400 | — | — |
| 2005-01-19 | $18.17 | $58.55 | 498,500 | — | — |
| 2005-01-18 | $18.10 | $58.33 | 324,500 | — | — |
| 2005-01-14 | $17.84 | $57.49 | 554,700 | — | — |
| 2005-01-13 | $17.87 | $57.59 | 552,000 | — | — |
| 2005-01-12 | $18.00 | $58.01 | 523,900 | — | — |
| 2005-01-11 | $18.00 | $58.01 | 382,200 | — | — |
| 2005-01-10 | $17.95 | $57.85 | 617,200 | — | — |
| 2005-01-07 | $18.10 | $58.33 | 235,700 | — | — |
| 2005-01-06 | $18.12 | $58.39 | 555,300 | — | — |
| 2005-01-05 | $18.15 | $58.49 | 631,700 | — | — |
| 2005-01-04 | $18.32 | $59.04 | 499,500 | — | — |
| 2005-01-03 | $18.50 | $59.62 | 501,100 | — | — |