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 | $23.81 | $23.81 | 106,400 | — | — |
| 2005-12-29 | $23.88 | $23.88 | 84,700 | — | — |
| 2005-12-28 | $23.85 | $23.85 | 83,100 | — | — |
| 2005-12-27 | $23.78 | $23.78 | 117,500 | — | — |
| 2005-12-23 | $24.08 | $24.08 | 71,500 | — | — |
| 2005-12-22 | $24.18 | $24.18 | 103,700 | — | — |
| 2005-12-21 | $24.02 | $24.02 | 102,100 | — | — |
| 2005-12-20 | $24.00 | $24.00 | 118,600 | — | — |
| 2005-12-19 | $23.72 | $23.72 | 160,300 | — | — |
| 2005-12-16 | $24.10 | $24.10 | 280,400 | — | — |
| 2005-12-15 | $24.20 | $24.20 | 208,800 | — | — |
| 2005-12-14 | $24.52 | $24.52 | 159,400 | — | — |
| 2005-12-13 | $24.41 | $24.41 | 118,300 | — | — |
| 2005-12-12 | $24.50 | $24.50 | 152,100 | — | — |
| 2005-12-09 | $24.50 | $24.50 | 140,300 | — | — |
| 2005-12-08 | $24.37 | $24.37 | 139,800 | — | — |
| 2005-12-07 | $24.51 | $24.51 | 191,200 | — | — |
| 2005-12-06 | $24.34 | $24.34 | 146,000 | — | — |
| 2005-12-05 | $24.33 | $24.33 | 181,400 | — | — |
| 2005-12-02 | $24.62 | $24.62 | 228,800 | — | — |
| 2005-12-01 | $24.76 | $24.76 | 350,400 | — | — |
| 2005-11-30 | $24.36 | $24.36 | 254,300 | — | — |
| 2005-11-29 | $24.52 | $24.52 | 221,800 | — | — |
| 2005-11-28 | $24.51 | $24.51 | 338,400 | — | — |
| 2005-11-25 | $25.07 | $25.07 | 126,400 | — | — |
| 2005-11-23 | $24.90 | $24.90 | 314,900 | — | — |
| 2005-11-22 | $25.19 | $25.19 | 457,000 | — | — |
| 2005-11-21 | $25.24 | $25.24 | 323,900 | — | — |
| 2005-11-18 | $25.32 | $25.32 | 237,600 | — | — |
| 2005-11-17 | $25.05 | $25.05 | 208,400 | — | — |
| 2005-11-16 | $24.60 | $24.60 | 178,300 | — | — |
| 2005-11-15 | $24.74 | $24.74 | 246,800 | — | — |
| 2005-11-14 | $24.74 | $24.74 | 322,800 | — | — |
| 2005-11-11 | $25.06 | $25.06 | 146,200 | — | — |
| 2005-11-10 | $25.05 | $25.05 | 277,500 | — | — |
| 2005-11-09 | $24.96 | $24.96 | 232,300 | — | — |
| 2005-11-08 | $24.80 | $24.80 | 247,500 | — | — |
| 2005-11-07 | $25.20 | $25.20 | 337,300 | — | — |
| 2005-11-04 | $25.73 | $25.73 | 1,038,300 | — | — |
| 2005-11-03 | $23.42 | $23.42 | 443,600 | — | — |
| 2005-11-02 | $22.66 | $22.66 | 196,100 | — | — |
| 2005-11-01 | $21.85 | $21.85 | 141,200 | — | — |
| 2005-10-31 | $22.00 | $22.00 | 248,300 | — | — |
| 2005-10-28 | $21.64 | $21.64 | 205,200 | — | — |
| 2005-10-27 | $21.27 | $21.27 | 202,100 | — | — |
| 2005-10-26 | $21.77 | $21.77 | 305,000 | — | — |
| 2005-10-25 | $21.71 | $21.71 | 1,263,400 | — | — |
| 2005-10-24 | $23.66 | $23.66 | 112,800 | — | — |
| 2005-10-21 | $23.00 | $23.00 | 113,900 | — | — |
| 2005-10-20 | $22.99 | $22.99 | 229,800 | — | — |
| 2005-10-19 | $23.64 | $23.64 | 167,300 | — | — |
| 2005-10-18 | $22.95 | $22.95 | 137,900 | — | — |
| 2005-10-17 | $23.07 | $23.07 | 95,100 | — | — |
| 2005-10-14 | $23.00 | $23.00 | 172,700 | — | — |
| 2005-10-13 | $22.96 | $22.96 | 136,700 | — | — |
| 2005-10-12 | $22.91 | $22.91 | 209,500 | — | — |
| 2005-10-11 | $23.01 | $23.01 | 145,600 | — | — |
| 2005-10-10 | $23.24 | $23.24 | 130,700 | — | — |
| 2005-10-07 | $23.50 | $23.50 | 257,500 | — | — |
| 2005-10-06 | $23.90 | $23.90 | 353,800 | — | — |
| 2005-10-05 | $24.02 | $24.02 | 316,600 | — | — |
| 2005-10-04 | $24.16 | $24.16 | 308,600 | — | — |
| 2005-10-03 | $24.50 | $24.50 | 182,300 | — | — |
| 2005-09-30 | $24.60 | $24.60 | 225,300 | — | — |
| 2005-09-29 | $24.14 | $24.14 | 350,800 | — | — |
| 2005-09-28 | $24.80 | $24.80 | 177,200 | — | — |
| 2005-09-27 | $24.98 | $24.98 | 187,100 | — | — |
| 2005-09-26 | $24.65 | $24.65 | 148,300 | — | — |
| 2005-09-23 | $24.58 | $24.58 | 249,900 | — | — |
| 2005-09-22 | $24.47 | $24.47 | 327,000 | — | — |
| 2005-09-21 | $24.63 | $24.63 | 372,400 | — | — |
| 2005-09-20 | $25.70 | $25.70 | 304,800 | — | — |
| 2005-09-19 | $25.90 | $25.90 | 183,900 | — | — |
| 2005-09-16 | $26.32 | $26.32 | 268,900 | — | — |
| 2005-09-15 | $25.87 | $25.87 | 76,600 | — | — |
| 2005-09-14 | $25.68 | $25.68 | 199,600 | — | — |
| 2005-09-13 | $25.59 | $25.59 | 309,500 | — | — |
| 2005-09-12 | $26.52 | $26.52 | 152,600 | — | — |
| 2005-09-09 | $26.55 | $26.55 | 153,300 | — | — |
| 2005-09-08 | $26.33 | $26.33 | 178,300 | — | — |
| 2005-09-07 | $26.19 | $26.19 | 285,500 | — | — |
| 2005-09-06 | $25.94 | $25.94 | 221,500 | — | — |
| 2005-09-02 | $25.98 | $25.98 | 167,300 | — | — |
| 2005-09-01 | $25.77 | $25.77 | 202,700 | — | — |
| 2005-08-31 | $25.64 | $25.64 | 288,000 | — | — |
| 2005-08-30 | $25.04 | $25.04 | 193,000 | — | — |
| 2005-08-29 | $24.74 | $24.74 | 216,500 | — | — |
| 2005-08-26 | $24.16 | $24.16 | 149,300 | — | — |
| 2005-08-25 | $24.42 | $24.42 | 137,500 | — | — |
| 2005-08-24 | $24.46 | $24.46 | 240,900 | — | — |
| 2005-08-23 | $24.52 | $24.52 | 183,700 | — | — |
| 2005-08-22 | $24.54 | $24.54 | 201,800 | — | — |
| 2005-08-19 | $24.72 | $24.72 | 201,800 | — | — |
| 2005-08-18 | $24.50 | $24.50 | 276,300 | — | — |
| 2005-08-17 | $24.55 | $24.55 | 500,400 | — | — |
| 2005-08-16 | $23.82 | $23.82 | 165,400 | — | — |
| 2005-08-15 | $24.15 | $24.15 | 143,700 | — | — |
| 2005-08-12 | $23.82 | $23.82 | 154,400 | — | — |
| 2005-08-11 | $23.82 | $23.82 | 229,200 | — | — |
| 2005-08-10 | $23.90 | $23.90 | 252,000 | — | — |
| 2005-08-09 | $23.59 | $23.59 | 181,500 | — | — |
| 2005-08-08 | $23.57 | $23.57 | 256,500 | — | — |
| 2005-08-05 | $23.44 | $23.44 | 279,500 | — | — |
| 2005-08-04 | $23.65 | $23.65 | 624,800 | — | — |
| 2005-08-03 | $24.13 | $24.13 | 617,300 | — | — |
| 2005-08-02 | $24.69 | $24.69 | 340,600 | — | — |
| 2005-08-01 | $26.17 | $26.17 | 169,500 | — | — |
| 2005-07-29 | $25.85 | $25.85 | 174,900 | — | — |
| 2005-07-28 | $26.30 | $26.30 | 217,300 | — | — |
| 2005-07-27 | $25.73 | $25.73 | 144,700 | — | — |
| 2005-07-26 | $25.50 | $25.50 | 367,200 | — | — |
| 2005-07-25 | $25.37 | $25.37 | 162,600 | — | — |
| 2005-07-22 | $25.80 | $25.80 | 117,800 | — | — |
| 2005-07-21 | $25.53 | $25.53 | 166,300 | — | — |
| 2005-07-20 | $25.83 | $25.83 | 168,600 | — | — |
| 2005-07-19 | $25.80 | $25.80 | 98,500 | — | — |
| 2005-07-18 | $25.32 | $25.32 | 174,800 | — | — |
| 2005-07-15 | $25.31 | $25.31 | 147,400 | — | — |
| 2005-07-14 | $25.71 | $25.71 | 181,600 | — | — |
| 2005-07-13 | $25.59 | $25.59 | 206,900 | — | — |
| 2005-07-12 | $25.52 | $25.52 | 232,000 | — | — |
| 2005-07-11 | $25.27 | $25.27 | 221,300 | — | — |
| 2005-07-08 | $24.97 | $24.97 | 271,300 | — | — |
| 2005-07-07 | $23.82 | $23.82 | 164,900 | — | — |
| 2005-07-06 | $23.51 | $23.51 | 227,100 | — | — |
| 2005-07-05 | $23.43 | $23.43 | 382,300 | — | — |
| 2005-07-01 | $22.46 | $22.46 | 237,700 | — | — |
| 2005-06-30 | $22.20 | $22.20 | 409,200 | — | — |
| 2005-06-29 | $22.05 | $22.05 | 399,000 | — | — |
| 2005-06-28 | $22.06 | $22.06 | 275,500 | — | — |
| 2005-06-27 | $21.50 | $21.50 | 250,500 | — | — |
| 2005-06-24 | $21.40 | $21.40 | 309,900 | — | — |
| 2005-06-23 | $21.76 | $21.76 | 132,600 | — | — |
| 2005-06-22 | $22.10 | $22.10 | 142,500 | — | — |
| 2005-06-21 | $22.48 | $22.48 | 316,200 | — | — |
| 2005-06-20 | $22.07 | $22.07 | 174,100 | — | — |
| 2005-06-17 | $22.07 | $22.07 | 270,200 | — | — |
| 2005-06-16 | $21.74 | $21.74 | 160,200 | — | — |
| 2005-06-15 | $21.36 | $21.36 | 204,900 | — | — |
| 2005-06-14 | $21.37 | $21.37 | 248,500 | — | — |
| 2005-06-13 | $20.67 | $20.67 | 164,800 | — | — |
| 2005-06-10 | $20.30 | $20.30 | 105,400 | — | — |
| 2005-06-09 | $20.09 | $20.09 | 164,600 | — | — |
| 2005-06-08 | $20.06 | $20.06 | 244,200 | — | — |
| 2005-06-07 | $19.93 | $19.93 | 273,600 | — | — |
| 2005-06-06 | $19.99 | $19.99 | 247,700 | — | — |
| 2005-06-03 | $19.91 | $19.91 | 167,400 | — | — |
| 2005-06-02 | $20.47 | $20.47 | 281,200 | — | — |
| 2005-06-01 | $20.01 | $20.01 | 202,600 | — | — |
| 2005-05-31 | $19.93 | $19.93 | 315,600 | — | — |
| 2005-05-27 | $19.85 | $19.85 | 223,900 | — | — |
| 2005-05-26 | $19.87 | $19.87 | 247,500 | — | — |
| 2005-05-25 | $19.52 | $19.52 | 396,700 | — | — |
| 2005-05-24 | $19.80 | $19.80 | 120,100 | — | — |
| 2005-05-23 | $19.78 | $19.78 | 295,400 | — | — |
| 2005-05-20 | $19.86 | $19.86 | 760,500 | — | — |
| 2005-05-19 | $19.67 | $19.67 | 318,000 | — | — |
| 2005-05-18 | $19.22 | $19.22 | 159,800 | — | — |
| 2005-05-17 | $18.73 | $18.73 | 256,300 | — | — |
| 2005-05-16 | $18.55 | $18.55 | 96,000 | — | — |
| 2005-05-13 | $18.45 | $18.45 | 246,300 | — | — |
| 2005-05-12 | $18.62 | $18.62 | 293,300 | — | — |
| 2005-05-11 | $18.71 | $18.71 | 304,400 | — | — |
| 2005-05-10 | $18.77 | $18.77 | 1,428,500 | — | — |
| 2005-05-09 | $18.95 | $18.95 | 115,700 | — | — |
| 2005-05-06 | $18.94 | $18.94 | 234,000 | — | — |
| 2005-05-05 | $18.55 | $18.55 | 374,800 | — | — |
| 2005-05-04 | $18.92 | $18.92 | 358,300 | — | — |
| 2005-05-03 | $18.55 | $18.55 | 339,400 | — | — |
| 2005-05-02 | $18.99 | $18.99 | 100,400 | — | — |
| 2005-04-29 | $19.19 | $19.19 | 88,500 | — | — |
| 2005-04-28 | $19.34 | $19.34 | 108,600 | — | — |
| 2005-04-27 | $19.78 | $19.78 | 80,500 | — | — |
| 2005-04-26 | $19.76 | $19.76 | 98,200 | — | — |
| 2005-04-25 | $19.78 | $19.78 | 69,400 | — | — |
| 2005-04-22 | $19.67 | $19.67 | 190,800 | — | — |
| 2005-04-21 | $19.60 | $19.60 | 193,300 | — | — |
| 2005-04-20 | $19.38 | $19.38 | 226,100 | — | — |
| 2005-04-19 | $20.25 | $20.25 | 102,700 | — | — |
| 2005-04-18 | $20.27 | $20.27 | 116,400 | — | — |
| 2005-04-15 | $20.08 | $20.08 | 110,400 | — | — |
| 2005-04-14 | $20.50 | $20.50 | 102,800 | — | — |
| 2005-04-13 | $20.72 | $20.72 | 98,000 | — | — |
| 2005-04-12 | $20.93 | $20.93 | 114,700 | — | — |
| 2005-04-11 | $20.74 | $20.74 | 98,400 | — | — |
| 2005-04-08 | $20.70 | $20.70 | 151,000 | — | — |
| 2005-04-07 | $21.13 | $21.13 | 82,600 | — | — |
| 2005-04-06 | $21.12 | $21.12 | 115,800 | — | — |
| 2005-04-05 | $21.25 | $21.25 | 125,400 | — | — |
| 2005-04-04 | $20.91 | $20.91 | 321,400 | — | — |
| 2005-04-01 | $21.13 | $21.13 | 138,500 | — | — |
| 2005-03-31 | $21.41 | $21.41 | 138,900 | — | — |
| 2005-03-30 | $22.15 | $22.15 | 89,300 | — | — |
| 2005-03-29 | $22.02 | $22.02 | 124,400 | — | — |
| 2005-03-28 | $22.19 | $22.19 | 67,600 | — | — |
| 2005-03-24 | $22.05 | $22.05 | 75,800 | — | — |
| 2005-03-23 | $22.25 | $22.25 | 74,600 | — | — |
| 2005-03-22 | $22.34 | $22.34 | 122,000 | — | — |
| 2005-03-21 | $22.32 | $22.32 | 74,600 | — | — |
| 2005-03-18 | $22.22 | $22.22 | 199,900 | — | — |
| 2005-03-17 | $22.45 | $22.45 | 352,600 | — | — |
| 2005-03-16 | $22.55 | $22.55 | 73,200 | — | — |
| 2005-03-15 | $22.42 | $22.42 | 125,800 | — | — |
| 2005-03-14 | $22.78 | $22.78 | 97,700 | — | — |
| 2005-03-11 | $22.72 | $22.72 | 107,300 | — | — |
| 2005-03-10 | $22.84 | $22.84 | 159,400 | — | — |
| 2005-03-09 | $22.95 | $22.95 | 130,200 | — | — |
| 2005-03-08 | $23.40 | $23.40 | 181,500 | — | — |
| 2005-03-07 | $23.40 | $23.40 | 162,500 | — | — |
| 2005-03-04 | $23.14 | $23.14 | 144,700 | — | — |
| 2005-03-03 | $22.81 | $22.81 | 134,300 | — | — |
| 2005-03-02 | $22.98 | $22.98 | 114,200 | — | — |
| 2005-03-01 | $22.94 | $22.94 | 261,200 | — | — |
| 2005-02-28 | $23.00 | $23.00 | 138,100 | — | — |
| 2005-02-25 | $23.00 | $23.00 | 266,700 | — | — |
| 2005-02-24 | $22.90 | $22.90 | 262,700 | — | — |
| 2005-02-23 | $23.35 | $23.35 | 308,000 | — | — |
| 2005-02-22 | $23.00 | $23.00 | 120,300 | — | — |
| 2005-02-18 | $23.28 | $23.28 | 187,800 | — | — |
| 2005-02-17 | $23.50 | $23.50 | 137,500 | — | — |
| 2005-02-16 | $23.75 | $23.75 | 203,900 | — | — |
| 2005-02-15 | $23.78 | $23.78 | 137,300 | — | — |
| 2005-02-14 | $23.61 | $23.61 | 261,800 | — | — |
| 2005-02-11 | $23.99 | $23.99 | 291,800 | — | — |
| 2005-02-10 | $23.70 | $23.70 | 326,300 | — | — |
| 2005-02-09 | $23.77 | $23.77 | 750,700 | — | — |
| 2005-02-08 | $24.50 | $24.50 | 913,700 | — | — |
| 2005-02-07 | $27.22 | $27.22 | 89,800 | — | — |
| 2005-02-04 | $27.46 | $27.46 | 76,200 | — | — |
| 2005-02-03 | $27.05 | $27.05 | 100,400 | — | — |
| 2005-02-02 | $27.54 | $27.54 | 181,600 | — | — |
| 2005-02-01 | $27.58 | $27.58 | 160,100 | — | — |
| 2005-01-31 | $26.93 | $26.93 | 97,300 | — | — |
| 2005-01-28 | $26.38 | $26.38 | 113,100 | — | — |
| 2005-01-27 | $26.37 | $26.37 | 93,000 | — | — |
| 2005-01-26 | $26.58 | $26.58 | 74,800 | — | — |
| 2005-01-25 | $25.89 | $25.89 | 62,600 | — | — |
| 2005-01-24 | $25.85 | $25.85 | 123,200 | — | — |
| 2005-01-21 | $26.38 | $26.38 | 80,800 | — | — |
| 2005-01-20 | $26.53 | $26.53 | 138,500 | — | — |
| 2005-01-19 | $26.55 | $26.55 | 131,100 | — | — |
| 2005-01-18 | $26.58 | $26.58 | 126,800 | — | — |
| 2005-01-14 | $26.25 | $26.25 | 179,200 | — | — |
| 2005-01-13 | $25.75 | $25.75 | 80,900 | — | — |
| 2005-01-12 | $26.16 | $26.16 | 80,100 | — | — |
| 2005-01-11 | $26.00 | $26.00 | 188,100 | — | — |
| 2005-01-10 | $26.04 | $26.04 | 138,000 | — | — |
| 2005-01-07 | $25.90 | $25.90 | 135,000 | — | — |
| 2005-01-06 | $26.18 | $26.18 | 188,700 | — | — |
| 2005-01-05 | $26.15 | $26.15 | 232,400 | — | — |
| 2005-01-04 | $26.80 | $26.80 | 300,900 | — | — |
| 2005-01-03 | $26.82 | $26.82 | 171,000 | — | — |