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
- 1980-10-01 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 | $24.71 | $42.63 | 712,575 | — | — |
| 2005-12-29 | $24.62 | $42.48 | 489,150 | — | — |
| 2005-12-28 | $24.69 | $42.60 | 504,225 | — | — |
| 2005-12-27 | $24.49 | $42.25 | 395,325 | — | — |
| 2005-12-23 | $24.60 | $42.43 | 213,975 | — | — |
| 2005-12-22 | $24.56 | $42.38 | 518,400 | — | — |
| 2005-12-21 | $24.48 | $42.22 | 552,825 | — | — |
| 2005-12-20 | $24.32 | $41.96 | 516,825 | — | — |
| 2005-12-19 | $24.41 | $42.12 | 622,125 | — | — |
| 2005-12-16 | $24.50 | $42.26 | 1,163,250 | — | — |
| 2005-12-15 | $24.65 | $42.53 | 768,825 | — | — |
| 2005-12-14 | $24.84 | $42.84 | 1,091,250 | — | — |
| 2005-12-13 | $24.66 | $42.54 | 913,275 | — | — |
| 2005-12-12 | $24.36 | $42.02 | 1,027,800 | — | — |
| 2005-12-09 | $24.24 | $41.82 | 564,750 | — | — |
| 2005-12-08 | $24.24 | $41.81 | 849,600 | — | — |
| 2005-12-07 | $24.32 | $41.96 | 1,592,775 | — | — |
| 2005-12-06 | $24.27 | $41.87 | 1,300,275 | — | — |
| 2005-12-05 | $24.21 | $41.77 | 1,096,875 | — | — |
| 2005-12-02 | $24.19 | $41.73 | 1,190,025 | — | — |
| 2005-12-01 | $24.22 | $41.79 | 996,075 | — | — |
| 2005-11-30 | $24.05 | $41.49 | 1,126,350 | — | — |
| 2005-11-29 | $24.38 | $42.05 | 1,026,675 | — | — |
| 2005-11-28 | $24.36 | $42.02 | 775,575 | — | — |
| 2005-11-25 | $24.28 | $41.89 | 370,125 | — | — |
| 2005-11-23 | $24.25 | $41.83 | 816,075 | — | — |
| 2005-11-22 | $24.22 | $41.79 | 1,530,225 | — | — |
| 2005-11-21 | $24.05 | $41.49 | 643,500 | — | — |
| 2005-11-18 | $24.00 | $41.41 | 608,850 | — | — |
| 2005-11-17 | $24.00 | $41.40 | 967,950 | — | — |
| 2005-11-16 | $23.81 | $41.08 | 426,150 | — | — |
| 2005-11-15 | $23.96 | $41.33 | 667,575 | — | — |
| 2005-11-14 | $24.02 | $41.43 | 854,550 | — | — |
| 2005-11-11 | $23.96 | $41.33 | 770,175 | — | — |
| 2005-11-10 | $23.99 | $41.38 | 1,361,700 | — | — |
| 2005-11-09 | $23.79 | $41.03 | 1,361,475 | — | — |
| 2005-11-08 | $23.59 | $40.69 | 617,175 | — | — |
| 2005-11-07 | $23.78 | $41.03 | 2,022,300 | — | — |
| 2005-11-04 | $23.57 | $40.67 | 1,371,825 | — | — |
| 2005-11-03 | $23.69 | $40.87 | 739,800 | — | — |
| 2005-11-02 | $23.58 | $40.67 | 1,511,100 | — | — |
| 2005-11-01 | $23.40 | $40.36 | 1,041,075 | — | — |
| 2005-10-31 | $23.48 | $40.51 | 554,850 | — | — |
| 2005-10-28 | $23.34 | $40.26 | 878,175 | — | — |
| 2005-10-27 | $23.14 | $39.92 | 460,575 | — | — |
| 2005-10-26 | $23.16 | $39.95 | 804,600 | — | — |
| 2005-10-25 | $23.17 | $39.98 | 951,975 | — | — |
| 2005-10-24 | $23.47 | $40.48 | 669,825 | — | — |
| 2005-10-21 | $23.02 | $39.72 | 1,109,700 | — | — |
| 2005-10-20 | $23.07 | $39.79 | 2,496,150 | — | — |
| 2005-10-19 | $23.96 | $41.33 | 1,323,450 | — | — |
| 2005-10-18 | $23.34 | $40.26 | 812,925 | — | — |
| 2005-10-17 | $23.31 | $40.21 | 563,850 | — | — |
| 2005-10-14 | $23.31 | $40.21 | 572,625 | — | — |
| 2005-10-13 | $23.12 | $39.88 | 627,975 | — | — |
| 2005-10-12 | $23.17 | $39.97 | 678,600 | — | — |
| 2005-10-11 | $23.12 | $39.88 | 637,650 | — | — |
| 2005-10-10 | $23.30 | $40.19 | 683,100 | — | — |
| 2005-10-07 | $23.37 | $40.32 | 1,026,900 | — | — |
| 2005-10-06 | $23.16 | $39.95 | 710,100 | — | — |
| 2005-10-05 | $23.14 | $39.92 | 718,425 | — | — |
| 2005-10-04 | $23.12 | $39.88 | 1,161,000 | — | — |
| 2005-10-03 | $23.30 | $40.19 | 1,098,225 | — | — |
| 2005-09-30 | $23.48 | $40.42 | 1,012,275 | — | — |
| 2005-09-29 | $23.60 | $40.63 | 580,050 | — | — |
| 2005-09-28 | $23.42 | $40.31 | 597,600 | — | — |
| 2005-09-27 | $23.37 | $40.24 | 600,975 | — | — |
| 2005-09-26 | $23.40 | $40.28 | 720,675 | — | — |
| 2005-09-23 | $23.41 | $40.31 | 946,350 | — | — |
| 2005-09-22 | $23.37 | $40.23 | 1,527,750 | — | — |
| 2005-09-21 | $23.25 | $40.02 | 912,150 | — | — |
| 2005-09-20 | $23.46 | $40.38 | 1,181,700 | — | — |
| 2005-09-19 | $23.48 | $40.43 | 508,050 | — | — |
| 2005-09-16 | $23.51 | $40.47 | 1,228,275 | — | — |
| 2005-09-15 | $23.47 | $40.40 | 1,073,700 | — | — |
| 2005-09-14 | $23.42 | $40.31 | 1,217,925 | — | — |
| 2005-09-13 | $23.37 | $40.23 | 1,318,500 | — | — |
| 2005-09-12 | $23.58 | $40.60 | 1,494,225 | — | — |
| 2005-09-09 | $23.44 | $40.36 | 1,348,875 | — | — |
| 2005-09-08 | $23.41 | $40.31 | 1,212,300 | — | — |
| 2005-09-07 | $23.49 | $40.44 | 1,879,650 | — | — |
| 2005-09-06 | $23.45 | $40.38 | 1,031,175 | — | — |
| 2005-09-02 | $23.42 | $40.31 | 794,925 | — | — |
| 2005-09-01 | $23.44 | $40.35 | 1,400,400 | — | — |
| 2005-08-31 | $23.44 | $40.35 | 1,527,525 | — | — |
| 2005-08-30 | $23.44 | $40.35 | 1,837,800 | — | — |
| 2005-08-29 | $23.64 | $40.69 | 2,156,625 | — | — |
| 2005-08-26 | $23.36 | $40.21 | 1,129,050 | — | — |
| 2005-08-25 | $23.41 | $40.31 | 884,700 | — | — |
| 2005-08-24 | $23.38 | $40.25 | 1,178,325 | — | — |
| 2005-08-23 | $23.43 | $40.33 | 997,650 | — | — |
| 2005-08-22 | $23.49 | $40.44 | 1,900,800 | — | — |
| 2005-08-19 | $23.39 | $40.26 | 967,950 | — | — |
| 2005-08-18 | $23.27 | $40.05 | 1,377,225 | — | — |
| 2005-08-17 | $23.07 | $39.71 | 1,467,675 | — | — |
| 2005-08-16 | $22.98 | $39.56 | 1,017,000 | — | — |
| 2005-08-15 | $23.02 | $39.63 | 802,350 | — | — |
| 2005-08-12 | $22.72 | $39.11 | 369,900 | — | — |
| 2005-08-11 | $22.76 | $39.17 | 551,025 | — | — |
| 2005-08-10 | $22.62 | $38.94 | 1,434,375 | — | — |
| 2005-08-09 | $22.66 | $39.01 | 1,006,425 | — | — |
| 2005-08-08 | $22.76 | $39.17 | 1,076,175 | — | — |
| 2005-08-05 | $22.67 | $39.03 | 1,081,800 | — | — |
| 2005-08-04 | $22.91 | $39.44 | 1,611,900 | — | — |
| 2005-08-03 | $23.25 | $40.02 | 845,550 | — | — |
| 2005-08-02 | $23.12 | $39.80 | 1,206,225 | — | — |
| 2005-08-01 | $23.12 | $39.81 | 952,425 | — | — |
| 2005-07-29 | $23.23 | $39.99 | 836,775 | — | — |
| 2005-07-28 | $23.42 | $40.31 | 578,700 | — | — |
| 2005-07-27 | $23.37 | $40.24 | 959,175 | — | — |
| 2005-07-26 | $23.23 | $39.99 | 1,382,175 | — | — |
| 2005-07-25 | $23.18 | $39.91 | 1,420,650 | — | — |
| 2005-07-22 | $23.12 | $39.79 | 1,785,150 | — | — |
| 2005-07-21 | $22.79 | $39.24 | 3,126,375 | — | — |
| 2005-07-20 | $23.57 | $40.58 | 919,575 | — | — |
| 2005-07-19 | $23.50 | $40.46 | 912,375 | — | — |
| 2005-07-18 | $23.55 | $40.54 | 788,850 | — | — |
| 2005-07-15 | $23.57 | $40.58 | 642,375 | — | — |
| 2005-07-14 | $23.58 | $40.60 | 697,275 | — | — |
| 2005-07-13 | $23.51 | $40.47 | 725,400 | — | — |
| 2005-07-12 | $23.62 | $40.67 | 1,117,125 | — | — |
| 2005-07-11 | $23.56 | $40.55 | 1,572,975 | — | — |
| 2005-07-08 | $23.46 | $40.39 | 914,400 | — | — |
| 2005-07-07 | $23.44 | $40.34 | 1,336,050 | — | — |
| 2005-07-06 | $23.43 | $40.33 | 1,154,025 | — | — |
| 2005-07-05 | $23.56 | $40.57 | 996,075 | — | — |
| 2005-07-01 | $23.26 | $40.04 | 391,275 | — | — |
| 2005-06-30 | $23.20 | $39.86 | 758,475 | — | — |
| 2005-06-29 | $23.35 | $40.11 | 766,575 | — | — |
| 2005-06-28 | $23.63 | $40.59 | 876,375 | — | — |
| 2005-06-27 | $23.30 | $40.03 | 992,250 | — | — |
| 2005-06-24 | $23.31 | $40.05 | 854,775 | — | — |
| 2005-06-23 | $23.44 | $40.27 | 789,750 | — | — |
| 2005-06-22 | $23.58 | $40.50 | 839,475 | — | — |
| 2005-06-21 | $23.66 | $40.65 | 1,179,000 | — | — |
| 2005-06-20 | $23.79 | $40.86 | 703,350 | — | — |
| 2005-06-17 | $23.91 | $41.07 | 2,086,200 | — | — |
| 2005-06-16 | $23.91 | $41.07 | 1,174,950 | — | — |
| 2005-06-15 | $23.89 | $41.05 | 1,640,250 | — | — |
| 2005-06-14 | $23.82 | $40.92 | 3,191,850 | — | — |
| 2005-06-13 | $23.60 | $40.54 | 1,468,125 | — | — |
| 2005-06-10 | $23.56 | $40.47 | 4,410,450 | — | — |
| 2005-06-09 | $23.33 | $40.08 | 927,675 | — | — |
| 2005-06-08 | $23.12 | $39.71 | 1,060,200 | — | — |
| 2005-06-07 | $23.12 | $39.71 | 1,055,475 | — | — |
| 2005-06-06 | $23.13 | $39.74 | 902,025 | — | — |
| 2005-06-03 | $23.07 | $39.63 | 1,873,800 | — | — |
| 2005-06-02 | $23.45 | $40.29 | 534,825 | — | — |
| 2005-06-01 | $23.51 | $40.38 | 969,300 | — | — |
| 2005-05-31 | $23.44 | $40.28 | 705,150 | — | — |
| 2005-05-27 | $23.54 | $40.44 | 684,450 | — | — |
| 2005-05-26 | $23.50 | $40.37 | 1,108,350 | — | — |
| 2005-05-25 | $23.38 | $40.16 | 738,900 | — | — |
| 2005-05-24 | $23.44 | $40.28 | 1,271,925 | — | — |
| 2005-05-23 | $23.44 | $40.28 | 895,500 | — | — |
| 2005-05-20 | $23.44 | $40.27 | 1,569,375 | — | — |
| 2005-05-19 | $23.44 | $40.28 | 1,122,750 | — | — |
| 2005-05-18 | $23.42 | $40.24 | 1,508,850 | — | — |
| 2005-05-17 | $23.66 | $40.65 | 1,834,650 | — | — |
| 2005-05-16 | $23.49 | $40.35 | 983,700 | — | — |
| 2005-05-13 | $23.13 | $39.73 | 1,149,975 | — | — |
| 2005-05-12 | $23.49 | $40.36 | 773,775 | — | — |
| 2005-05-11 | $23.80 | $40.88 | 975,375 | — | — |
| 2005-05-10 | $23.57 | $40.50 | 1,463,400 | — | — |
| 2005-05-09 | $24.02 | $41.27 | 928,575 | — | — |
| 2005-05-06 | $24.19 | $41.55 | 736,650 | — | — |
| 2005-05-05 | $24.13 | $41.46 | 12,107,925 | — | — |
| 2005-05-04 | $24.34 | $41.82 | 1,372,725 | — | — |
| 2005-05-03 | $23.83 | $40.93 | 1,803,150 | — | — |
| 2005-05-02 | $23.70 | $40.72 | 857,925 | — | — |
| 2005-04-29 | $23.75 | $40.79 | 1,280,250 | — | — |
| 2005-04-28 | $23.20 | $39.86 | 792,225 | — | — |
| 2005-04-27 | $23.21 | $39.88 | 1,322,775 | — | — |
| 2005-04-26 | $23.10 | $39.69 | 1,116,675 | — | — |
| 2005-04-25 | $23.29 | $40.01 | 2,018,475 | — | — |
| 2005-04-22 | $23.03 | $39.56 | 2,125,350 | — | — |
| 2005-04-21 | $22.76 | $39.10 | 1,664,325 | — | — |
| 2005-04-20 | $22.41 | $38.50 | 1,805,625 | — | — |
| 2005-04-19 | $22.97 | $39.47 | 1,360,800 | — | — |
| 2005-04-18 | $22.72 | $39.02 | 2,197,575 | — | — |
| 2005-04-15 | $22.64 | $38.89 | 1,867,275 | — | — |
| 2005-04-14 | $22.77 | $39.11 | 1,800,900 | — | — |
| 2005-04-13 | $23.05 | $39.60 | 1,276,425 | — | — |
| 2005-04-12 | $23.32 | $40.07 | 788,625 | — | — |
| 2005-04-11 | $23.14 | $39.75 | 565,425 | — | — |
| 2005-04-08 | $22.94 | $39.40 | 577,350 | — | — |
| 2005-04-07 | $23.23 | $39.91 | 525,150 | — | — |
| 2005-04-06 | $23.16 | $39.79 | 770,850 | — | — |
| 2005-04-05 | $22.93 | $39.39 | 592,200 | — | — |
| 2005-04-04 | $22.97 | $39.46 | 1,134,225 | — | — |
| 2005-04-01 | $22.87 | $39.28 | 1,158,750 | — | — |
| 2005-03-31 | $23.20 | $39.86 | 895,500 | — | — |
| 2005-03-30 | $23.18 | $39.82 | 1,045,125 | — | — |
| 2005-03-29 | $22.77 | $39.04 | 798,975 | — | — |
| 2005-03-28 | $23.04 | $39.50 | 846,000 | — | — |
| 2005-03-24 | $22.73 | $38.96 | 577,800 | — | — |
| 2005-03-23 | $22.86 | $39.18 | 1,539,675 | — | — |
| 2005-03-22 | $22.59 | $38.72 | 776,025 | — | — |
| 2005-03-21 | $23.12 | $39.62 | 802,575 | — | — |
| 2005-03-18 | $23.03 | $39.47 | 1,465,650 | — | — |
| 2005-03-17 | $23.23 | $39.82 | 875,025 | — | — |
| 2005-03-16 | $22.88 | $39.22 | 2,151,900 | — | — |
| 2005-03-15 | $23.32 | $39.98 | 773,100 | — | — |
| 2005-03-14 | $23.56 | $40.39 | 1,145,700 | — | — |
| 2005-03-11 | $23.20 | $39.77 | 942,300 | — | — |
| 2005-03-10 | $23.49 | $40.26 | 654,525 | — | — |
| 2005-03-09 | $23.52 | $40.33 | 1,095,300 | — | — |
| 2005-03-08 | $23.70 | $40.63 | 788,175 | — | — |
| 2005-03-07 | $23.71 | $40.64 | 837,000 | — | — |
| 2005-03-04 | $23.64 | $40.52 | 1,137,150 | — | — |
| 2005-03-03 | $23.31 | $39.96 | 1,485,000 | — | — |
| 2005-03-02 | $23.63 | $40.50 | 1,044,675 | — | — |
| 2005-03-01 | $23.56 | $40.39 | 891,450 | — | — |
| 2005-02-28 | $23.16 | $39.70 | 1,884,150 | — | — |
| 2005-02-25 | $23.55 | $40.37 | 1,318,500 | — | — |
| 2005-02-24 | $23.56 | $40.38 | 759,375 | — | — |
| 2005-02-23 | $23.65 | $40.55 | 989,325 | — | — |
| 2005-02-22 | $23.40 | $40.11 | 2,320,425 | — | — |
| 2005-02-18 | $23.81 | $40.82 | 1,687,275 | — | — |
| 2005-02-17 | $24.02 | $41.17 | 1,188,000 | — | — |
| 2005-02-16 | $24.32 | $41.68 | 895,050 | — | — |
| 2005-02-15 | $24.35 | $41.74 | 1,090,350 | — | — |
| 2005-02-14 | $24.10 | $41.32 | 1,182,600 | — | — |
| 2005-02-11 | $23.85 | $40.88 | 1,253,475 | — | — |
| 2005-02-10 | $23.45 | $40.20 | 3,802,050 | — | — |
| 2005-02-09 | $24.38 | $41.80 | 897,525 | — | — |
| 2005-02-08 | $24.62 | $42.21 | 604,350 | — | — |
| 2005-02-07 | $24.64 | $42.23 | 511,200 | — | — |
| 2005-02-04 | $24.61 | $42.19 | 465,975 | — | — |
| 2005-02-03 | $24.48 | $41.97 | 506,025 | — | — |
| 2005-02-02 | $24.53 | $42.05 | 522,900 | — | — |
| 2005-02-01 | $24.38 | $41.80 | 588,825 | — | — |
| 2005-01-31 | $24.27 | $41.60 | 849,600 | — | — |
| 2005-01-28 | $23.96 | $41.06 | 796,725 | — | — |
| 2005-01-27 | $24.05 | $41.23 | 556,200 | — | — |
| 2005-01-26 | $24.19 | $41.46 | 718,875 | — | — |
| 2005-01-25 | $24.17 | $41.44 | 655,200 | — | — |
| 2005-01-24 | $24.23 | $41.53 | 631,575 | — | — |
| 2005-01-21 | $24.41 | $41.84 | 1,120,725 | — | — |
| 2005-01-20 | $24.78 | $42.48 | 875,250 | — | — |
| 2005-01-19 | $24.86 | $42.62 | 1,626,525 | — | — |
| 2005-01-18 | $24.78 | $42.47 | 1,669,725 | — | — |
| 2005-01-14 | $24.07 | $41.26 | 1,183,500 | — | — |
| 2005-01-13 | $24.10 | $41.31 | 1,306,575 | — | — |
| 2005-01-12 | $24.47 | $41.94 | 1,169,325 | — | — |
| 2005-01-11 | $24.60 | $42.16 | 797,850 | — | — |
| 2005-01-10 | $24.91 | $42.70 | 835,425 | — | — |
| 2005-01-07 | $24.87 | $42.63 | 542,475 | — | — |
| 2005-01-06 | $25.07 | $42.97 | 768,600 | — | — |
| 2005-01-05 | $24.98 | $42.82 | 915,750 | — | — |
| 2005-01-04 | $24.98 | $42.82 | 1,243,125 | — | — |
| 2005-01-03 | $25.24 | $43.26 | 841,500 | — | — |