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 | $23.75 | $48.72 | 606,200 | — | — |
| 2005-12-29 | $23.87 | $48.97 | 454,700 | — | — |
| 2005-12-28 | $24.00 | $49.23 | 351,600 | — | — |
| 2005-12-27 | $24.07 | $49.38 | 433,000 | — | — |
| 2005-12-23 | $24.21 | $49.66 | 225,200 | — | — |
| 2005-12-22 | $24.29 | $49.83 | 623,000 | — | — |
| 2005-12-21 | $24.10 | $49.44 | 417,500 | — | — |
| 2005-12-20 | $23.98 | $49.19 | 650,200 | — | — |
| 2005-12-19 | $24.08 | $49.40 | 601,900 | — | — |
| 2005-12-16 | $24.40 | $50.05 | 1,158,800 | — | — |
| 2005-12-15 | $24.12 | $49.48 | 876,800 | — | — |
| 2005-12-14 | $24.31 | $49.87 | 708,500 | — | — |
| 2005-12-13 | $24.13 | $49.06 | 1,498,900 | — | — |
| 2005-12-12 | $24.01 | $48.81 | 585,100 | — | — |
| 2005-12-09 | $24.11 | $49.02 | 578,900 | — | — |
| 2005-12-08 | $23.95 | $48.69 | 847,000 | — | — |
| 2005-12-07 | $23.92 | $48.63 | 808,700 | — | — |
| 2005-12-06 | $24.39 | $49.59 | 624,000 | — | — |
| 2005-12-05 | $24.37 | $49.55 | 794,600 | — | — |
| 2005-12-02 | $24.40 | $49.61 | 847,800 | — | — |
| 2005-12-01 | $24.32 | $49.44 | 1,234,900 | — | — |
| 2005-11-30 | $23.96 | $48.71 | 1,038,200 | — | — |
| 2005-11-29 | $24.43 | $49.67 | 857,800 | — | — |
| 2005-11-28 | $24.34 | $49.49 | 781,200 | — | — |
| 2005-11-25 | $24.50 | $49.81 | 517,500 | — | — |
| 2005-11-23 | $24.21 | $49.22 | 956,900 | — | — |
| 2005-11-22 | $24.17 | $49.14 | 1,120,400 | — | — |
| 2005-11-21 | $24.17 | $49.14 | 895,300 | — | — |
| 2005-11-18 | $24.08 | $48.96 | 1,005,600 | — | — |
| 2005-11-17 | $24.05 | $48.90 | 1,012,600 | — | — |
| 2005-11-16 | $23.82 | $48.43 | 1,062,700 | — | — |
| 2005-11-15 | $24.00 | $48.79 | 1,253,100 | — | — |
| 2005-11-14 | $24.10 | $49.00 | 778,800 | — | — |
| 2005-11-11 | $24.19 | $49.18 | 1,547,600 | — | — |
| 2005-11-10 | $24.15 | $49.10 | 1,620,200 | — | — |
| 2005-11-09 | $24.00 | $48.79 | 1,265,400 | — | — |
| 2005-11-08 | $23.73 | $48.24 | 1,217,400 | — | — |
| 2005-11-07 | $23.75 | $48.29 | 1,151,900 | — | — |
| 2005-11-04 | $23.29 | $47.35 | 966,800 | — | — |
| 2005-11-03 | $23.26 | $47.29 | 702,300 | — | — |
| 2005-11-02 | $23.56 | $47.90 | 921,200 | — | — |
| 2005-11-01 | $23.29 | $47.35 | 896,900 | — | — |
| 2005-10-31 | $23.26 | $47.29 | 979,500 | — | — |
| 2005-10-28 | $23.20 | $47.17 | 1,701,400 | — | — |
| 2005-10-27 | $22.57 | $45.89 | 716,700 | — | — |
| 2005-10-26 | $22.61 | $45.97 | 601,600 | — | — |
| 2005-10-25 | $22.54 | $45.83 | 795,300 | — | — |
| 2005-10-24 | $22.68 | $46.11 | 1,425,500 | — | — |
| 2005-10-21 | $22.11 | $44.95 | 1,140,700 | — | — |
| 2005-10-20 | $21.78 | $44.28 | 775,200 | — | — |
| 2005-10-19 | $22.13 | $44.99 | 1,049,500 | — | — |
| 2005-10-18 | $21.37 | $43.45 | 482,200 | — | — |
| 2005-10-17 | $21.60 | $43.91 | 799,500 | — | — |
| 2005-10-14 | $21.71 | $44.14 | 723,800 | — | — |
| 2005-10-13 | $21.32 | $43.35 | 756,600 | — | — |
| 2005-10-12 | $21.19 | $43.08 | 560,200 | — | — |
| 2005-10-11 | $21.22 | $43.14 | 607,900 | — | — |
| 2005-10-10 | $21.53 | $43.77 | 669,700 | — | — |
| 2005-10-07 | $21.73 | $44.18 | 1,280,300 | — | — |
| 2005-10-06 | $21.56 | $43.83 | 944,600 | — | — |
| 2005-10-05 | $21.71 | $44.14 | 1,626,800 | — | — |
| 2005-10-04 | $22.11 | $44.95 | 1,029,700 | — | — |
| 2005-10-03 | $22.50 | $45.74 | 1,939,100 | — | — |
| 2005-09-30 | $22.47 | $45.68 | 1,750,600 | — | — |
| 2005-09-29 | $23.13 | $47.03 | 542,400 | — | — |
| 2005-09-28 | $22.76 | $46.27 | 505,600 | — | — |
| 2005-09-27 | $22.93 | $46.62 | 430,100 | — | — |
| 2005-09-26 | $23.10 | $46.96 | 546,300 | — | — |
| 2005-09-23 | $23.21 | $47.19 | 417,700 | — | — |
| 2005-09-22 | $23.21 | $47.19 | 734,700 | — | — |
| 2005-09-21 | $23.08 | $46.92 | 867,600 | — | — |
| 2005-09-20 | $23.31 | $47.39 | 934,300 | — | — |
| 2005-09-19 | $23.39 | $47.55 | 732,200 | — | — |
| 2005-09-16 | $23.67 | $48.12 | 1,351,000 | — | — |
| 2005-09-15 | $23.26 | $47.29 | 952,200 | — | — |
| 2005-09-14 | $23.27 | $47.31 | 885,800 | — | — |
| 2005-09-13 | $23.39 | $47.12 | 1,137,300 | — | — |
| 2005-09-12 | $23.67 | $47.68 | 947,000 | — | — |
| 2005-09-09 | $23.68 | $47.70 | 856,200 | — | — |
| 2005-09-08 | $23.50 | $47.34 | 1,317,200 | — | — |
| 2005-09-07 | $23.88 | $48.10 | 1,093,100 | — | — |
| 2005-09-06 | $23.99 | $48.33 | 1,146,400 | — | — |
| 2005-09-02 | $23.90 | $48.14 | 469,100 | — | — |
| 2005-09-01 | $24.01 | $48.37 | 1,156,800 | — | — |
| 2005-08-31 | $23.99 | $48.33 | 1,202,400 | — | — |
| 2005-08-30 | $23.85 | $48.04 | 945,200 | — | — |
| 2005-08-29 | $24.05 | $48.45 | 1,128,600 | — | — |
| 2005-08-26 | $23.96 | $48.26 | 787,000 | — | — |
| 2005-08-25 | $24.45 | $49.25 | 592,100 | — | — |
| 2005-08-24 | $24.38 | $49.11 | 798,900 | — | — |
| 2005-08-23 | $24.55 | $49.45 | 684,200 | — | — |
| 2005-08-22 | $24.80 | $49.96 | 1,088,400 | — | — |
| 2005-08-19 | $24.70 | $49.76 | 1,527,800 | — | — |
| 2005-08-18 | $24.62 | $49.59 | 1,192,800 | — | — |
| 2005-08-17 | $24.54 | $49.43 | 1,869,400 | — | — |
| 2005-08-16 | $24.49 | $49.33 | 1,982,300 | — | — |
| 2005-08-15 | $24.72 | $49.80 | 1,657,500 | — | — |
| 2005-08-12 | $24.59 | $49.53 | 1,489,400 | — | — |
| 2005-08-11 | $24.60 | $49.55 | 1,255,700 | — | — |
| 2005-08-10 | $24.46 | $49.27 | 1,502,100 | — | — |
| 2005-08-09 | $24.46 | $49.27 | 1,097,700 | — | — |
| 2005-08-08 | $24.31 | $48.97 | 694,900 | — | — |
| 2005-08-05 | $24.32 | $48.99 | 759,000 | — | — |
| 2005-08-04 | $24.67 | $49.70 | 826,300 | — | — |
| 2005-08-03 | $25.10 | $50.56 | 654,400 | — | — |
| 2005-08-02 | $25.06 | $50.48 | 490,800 | — | — |
| 2005-08-01 | $24.97 | $50.30 | 795,900 | — | — |
| 2005-07-29 | $24.94 | $50.24 | 696,500 | — | — |
| 2005-07-28 | $25.26 | $50.88 | 495,600 | — | — |
| 2005-07-27 | $25.08 | $50.52 | 550,000 | — | — |
| 2005-07-26 | $25.24 | $50.84 | 670,700 | — | — |
| 2005-07-25 | $25.19 | $50.74 | 746,300 | — | — |
| 2005-07-22 | $25.30 | $50.96 | 1,090,400 | — | — |
| 2005-07-21 | $25.07 | $50.50 | 1,032,500 | — | — |
| 2005-07-20 | $25.40 | $51.17 | 1,609,700 | — | — |
| 2005-07-19 | $24.80 | $49.96 | 1,021,500 | — | — |
| 2005-07-18 | $24.48 | $49.31 | 768,200 | — | — |
| 2005-07-15 | $24.98 | $50.32 | 769,000 | — | — |
| 2005-07-14 | $24.85 | $50.06 | 564,500 | — | — |
| 2005-07-13 | $24.84 | $50.04 | 744,500 | — | — |
| 2005-07-12 | $24.66 | $49.67 | 573,400 | — | — |
| 2005-07-11 | $24.64 | $49.63 | 676,400 | — | — |
| 2005-07-08 | $24.46 | $49.27 | 499,600 | — | — |
| 2005-07-07 | $24.18 | $48.71 | 878,100 | — | — |
| 2005-07-06 | $24.05 | $48.45 | 533,200 | — | — |
| 2005-07-05 | $24.42 | $49.19 | 649,000 | — | — |
| 2005-07-01 | $24.23 | $48.81 | 1,076,100 | — | — |
| 2005-06-30 | $24.14 | $48.63 | 965,800 | — | — |
| 2005-06-29 | $24.53 | $49.41 | 1,032,500 | — | — |
| 2005-06-28 | $24.53 | $49.41 | 572,400 | — | — |
| 2005-06-27 | $24.05 | $48.45 | 533,400 | — | — |
| 2005-06-24 | $24.02 | $48.39 | 886,400 | — | — |
| 2005-06-23 | $24.00 | $48.35 | 830,700 | — | — |
| 2005-06-22 | $24.35 | $49.05 | 1,251,300 | — | — |
| 2005-06-21 | $24.57 | $49.49 | 561,000 | — | — |
| 2005-06-20 | $24.64 | $49.63 | 576,600 | — | — |
| 2005-06-17 | $24.68 | $49.72 | 1,104,800 | — | — |
| 2005-06-16 | $24.38 | $49.11 | 659,200 | — | — |
| 2005-06-15 | $24.29 | $48.93 | 646,600 | — | — |
| 2005-06-14 | $24.19 | $48.73 | 482,300 | — | — |
| 2005-06-13 | $24.19 | $48.30 | 662,200 | — | — |
| 2005-06-10 | $23.98 | $47.88 | 586,400 | — | — |
| 2005-06-09 | $24.04 | $48.00 | 716,000 | — | — |
| 2005-06-08 | $24.00 | $47.92 | 448,200 | — | — |
| 2005-06-07 | $23.81 | $47.54 | 543,200 | — | — |
| 2005-06-06 | $24.07 | $48.06 | 728,600 | — | — |
| 2005-06-03 | $23.98 | $47.88 | 1,119,900 | — | — |
| 2005-06-02 | $23.81 | $47.54 | 379,400 | — | — |
| 2005-06-01 | $23.69 | $47.30 | 1,234,800 | — | — |
| 2005-05-31 | $23.32 | $46.56 | 1,035,400 | — | — |
| 2005-05-27 | $23.71 | $47.34 | 263,600 | — | — |
| 2005-05-26 | $23.80 | $47.52 | 452,700 | — | — |
| 2005-05-25 | $23.73 | $47.38 | 478,300 | — | — |
| 2005-05-24 | $23.84 | $47.60 | 663,200 | — | — |
| 2005-05-23 | $23.75 | $47.42 | 947,800 | — | — |
| 2005-05-20 | $24.05 | $48.02 | 484,100 | — | — |
| 2005-05-19 | $24.15 | $48.22 | 622,200 | — | — |
| 2005-05-18 | $24.35 | $48.61 | 445,000 | — | — |
| 2005-05-17 | $23.84 | $47.60 | 342,400 | — | — |
| 2005-05-16 | $23.75 | $47.42 | 490,700 | — | — |
| 2005-05-13 | $23.14 | $46.20 | 1,413,900 | — | — |
| 2005-05-12 | $23.31 | $46.54 | 452,100 | — | — |
| 2005-05-11 | $23.64 | $47.20 | 593,900 | — | — |
| 2005-05-10 | $23.74 | $47.40 | 883,100 | — | — |
| 2005-05-09 | $23.95 | $47.82 | 361,600 | — | — |
| 2005-05-06 | $23.77 | $47.46 | 800,500 | — | — |
| 2005-05-05 | $23.99 | $47.90 | 764,600 | — | — |
| 2005-05-04 | $24.17 | $48.26 | 838,100 | — | — |
| 2005-05-03 | $23.79 | $47.50 | 596,900 | — | — |
| 2005-05-02 | $23.69 | $47.30 | 678,600 | — | — |
| 2005-04-29 | $23.49 | $46.90 | 725,800 | — | — |
| 2005-04-28 | $23.12 | $46.16 | 521,000 | — | — |
| 2005-04-27 | $23.26 | $46.44 | 700,400 | — | — |
| 2005-04-26 | $23.26 | $46.44 | 820,300 | — | — |
| 2005-04-25 | $23.27 | $46.46 | 792,200 | — | — |
| 2005-04-22 | $22.82 | $45.56 | 551,900 | — | — |
| 2005-04-21 | $23.01 | $45.94 | 554,700 | — | — |
| 2005-04-20 | $22.72 | $45.36 | 778,600 | — | — |
| 2005-04-19 | $23.38 | $46.68 | 844,600 | — | — |
| 2005-04-18 | $23.33 | $46.58 | 770,700 | — | — |
| 2005-04-15 | $23.00 | $45.92 | 983,900 | — | — |
| 2005-04-14 | $23.00 | $45.92 | 968,700 | — | — |
| 2005-04-13 | $23.33 | $46.58 | 682,500 | — | — |
| 2005-04-12 | $23.92 | $47.76 | 785,900 | — | — |
| 2005-04-11 | $23.61 | $47.14 | 584,200 | — | — |
| 2005-04-08 | $23.67 | $47.26 | 549,200 | — | — |
| 2005-04-07 | $23.78 | $47.48 | 450,500 | — | — |
| 2005-04-06 | $23.67 | $47.26 | 440,400 | — | — |
| 2005-04-05 | $23.50 | $46.92 | 459,500 | — | — |
| 2005-04-04 | $23.41 | $46.74 | 613,900 | — | — |
| 2005-04-01 | $23.34 | $46.60 | 1,910,400 | — | — |
| 2005-03-31 | $23.90 | $47.72 | 1,288,900 | — | — |
| 2005-03-30 | $23.59 | $47.10 | 1,141,200 | — | — |
| 2005-03-29 | $23.04 | $46.00 | 1,661,900 | — | — |
| 2005-03-28 | $22.56 | $45.04 | 539,100 | — | — |
| 2005-03-24 | $22.50 | $44.92 | 619,300 | — | — |
| 2005-03-23 | $22.69 | $45.30 | 840,600 | — | — |
| 2005-03-22 | $22.76 | $45.44 | 840,600 | — | — |
| 2005-03-21 | $23.02 | $45.96 | 890,400 | — | — |
| 2005-03-18 | $23.15 | $46.22 | 1,400,000 | — | — |
| 2005-03-17 | $23.10 | $46.12 | 640,000 | — | — |
| 2005-03-16 | $23.10 | $46.12 | 918,500 | — | — |
| 2005-03-15 | $23.11 | $46.14 | 567,100 | — | — |
| 2005-03-14 | $23.38 | $46.28 | 491,400 | — | — |
| 2005-03-11 | $23.03 | $45.59 | 677,500 | — | — |
| 2005-03-10 | $23.33 | $46.18 | 714,400 | — | — |
| 2005-03-09 | $23.13 | $45.78 | 633,100 | — | — |
| 2005-03-08 | $23.43 | $46.38 | 717,400 | — | — |
| 2005-03-07 | $23.26 | $46.04 | 724,700 | — | — |
| 2005-03-04 | $23.25 | $46.02 | 507,700 | — | — |
| 2005-03-03 | $23.05 | $45.63 | 906,700 | — | — |
| 2005-03-02 | $23.01 | $45.55 | 782,500 | — | — |
| 2005-03-01 | $23.11 | $45.74 | 1,873,300 | — | — |
| 2005-02-28 | $22.50 | $44.54 | 805,700 | — | — |
| 2005-02-25 | $22.38 | $44.30 | 530,700 | — | — |
| 2005-02-24 | $22.38 | $44.30 | 611,800 | — | — |
| 2005-02-23 | $22.30 | $44.14 | 858,200 | — | — |
| 2005-02-22 | $22.36 | $44.26 | 798,700 | — | — |
| 2005-02-18 | $22.56 | $44.66 | 431,900 | — | — |
| 2005-02-17 | $22.61 | $44.75 | 375,500 | — | — |
| 2005-02-16 | $22.88 | $45.29 | 321,000 | — | — |
| 2005-02-15 | $23.14 | $45.80 | 708,700 | — | — |
| 2005-02-14 | $22.99 | $45.51 | 264,000 | — | — |
| 2005-02-11 | $22.97 | $45.47 | 480,400 | — | — |
| 2005-02-10 | $22.87 | $45.27 | 670,400 | — | — |
| 2005-02-09 | $22.89 | $45.31 | 676,200 | — | — |
| 2005-02-08 | $23.21 | $45.94 | 475,300 | — | — |
| 2005-02-07 | $23.38 | $46.28 | 733,600 | — | — |
| 2005-02-04 | $23.15 | $45.82 | 551,700 | — | — |
| 2005-02-03 | $22.91 | $45.35 | 609,600 | — | — |
| 2005-02-02 | $23.06 | $45.65 | 641,500 | — | — |
| 2005-02-01 | $23.07 | $45.66 | 944,700 | — | — |
| 2005-01-31 | $22.97 | $45.47 | 680,700 | — | — |
| 2005-01-28 | $22.77 | $45.07 | 1,165,100 | — | — |
| 2005-01-27 | $23.08 | $45.68 | 923,000 | — | — |
| 2005-01-26 | $23.09 | $45.70 | 920,700 | — | — |
| 2005-01-25 | $22.95 | $45.43 | 1,783,700 | — | — |
| 2005-01-24 | $23.30 | $46.12 | 1,128,700 | — | — |
| 2005-01-21 | $23.60 | $46.71 | 1,185,100 | — | — |
| 2005-01-20 | $23.80 | $47.11 | 743,900 | — | — |
| 2005-01-19 | $23.70 | $46.91 | 555,800 | — | — |
| 2005-01-18 | $23.82 | $47.15 | 880,700 | — | — |
| 2005-01-14 | $23.53 | $46.58 | 1,272,100 | — | — |
| 2005-01-13 | $23.50 | $46.52 | 716,400 | — | — |
| 2005-01-12 | $23.82 | $47.15 | 923,800 | — | — |
| 2005-01-11 | $24.05 | $47.60 | 679,100 | — | — |
| 2005-01-10 | $24.06 | $47.62 | 1,125,700 | — | — |
| 2005-01-07 | $24.14 | $47.78 | 1,432,000 | — | — |
| 2005-01-06 | $24.38 | $48.26 | 479,200 | — | — |
| 2005-01-05 | $24.34 | $48.18 | 1,062,500 | — | — |
| 2005-01-04 | $24.50 | $48.50 | 1,300,500 | — | — |
| 2005-01-03 | $24.65 | $48.79 | 1,168,800 | — | — |