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
- 1972-06-01 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 | $22.75 | $92.41 | 24,400 | — | — |
| 2005-12-29 | $23.80 | $96.68 | 11,600 | — | — |
| 2005-12-28 | $24.04 | $97.65 | 4,400 | — | — |
| 2005-12-27 | $23.95 | $97.29 | 6,600 | — | — |
| 2005-12-23 | $24.43 | $99.24 | 7,000 | — | — |
| 2005-12-22 | $24.79 | $100.70 | 12,000 | — | — |
| 2005-12-21 | $24.83 | $100.84 | 12,600 | — | — |
| 2005-12-20 | $24.48 | $99.42 | 12,600 | — | — |
| 2005-12-19 | $24.40 | $99.12 | 14,600 | — | — |
| 2005-12-16 | $25.50 | $103.58 | 77,000 | — | — |
| 2005-12-15 | $25.54 | $103.73 | 8,600 | — | — |
| 2005-12-14 | $26.00 | $105.61 | 11,600 | — | — |
| 2005-12-13 | $25.58 | $103.89 | 6,200 | — | — |
| 2005-12-12 | $25.59 | $103.97 | 8,800 | — | — |
| 2005-12-09 | $25.50 | $103.58 | 8,800 | — | — |
| 2005-12-08 | $24.80 | $100.74 | 11,200 | — | — |
| 2005-12-07 | $24.85 | $100.94 | 10,600 | — | — |
| 2005-12-06 | $25.26 | $102.61 | 11,200 | — | — |
| 2005-12-05 | $24.76 | $100.58 | 30,800 | — | — |
| 2005-12-02 | $25.81 | $104.84 | 14,600 | — | — |
| 2005-12-01 | $25.92 | $105.29 | 17,600 | — | — |
| 2005-11-30 | $25.50 | $103.58 | 26,000 | — | — |
| 2005-11-29 | $25.15 | $102.16 | 15,600 | — | — |
| 2005-11-28 | $25.51 | $103.64 | 5,800 | — | — |
| 2005-11-25 | $26.00 | $105.61 | 13,000 | — | — |
| 2005-11-23 | $25.92 | $105.31 | 5,400 | — | — |
| 2005-11-22 | $26.16 | $106.26 | 10,400 | — | — |
| 2005-11-21 | $25.88 | $105.11 | 12,600 | — | — |
| 2005-11-18 | $25.78 | $104.70 | 11,000 | — | — |
| 2005-11-17 | $25.50 | $103.60 | 11,400 | — | — |
| 2005-11-16 | $24.80 | $100.74 | 12,200 | — | — |
| 2005-11-15 | $25.08 | $101.90 | 12,800 | — | — |
| 2005-11-14 | $25.07 | $101.84 | 6,000 | — | — |
| 2005-11-11 | $25.43 | $103.30 | 6,200 | — | — |
| 2005-11-10 | $25.65 | $104.19 | 21,800 | — | — |
| 2005-11-09 | $24.97 | $101.43 | 6,800 | — | — |
| 2005-11-08 | $24.35 | $98.91 | 15,200 | — | — |
| 2005-11-07 | $25.43 | $103.30 | 11,400 | — | — |
| 2005-11-04 | $25.12 | $102.02 | 4,200 | — | — |
| 2005-11-03 | $24.97 | $101.41 | 21,200 | — | — |
| 2005-11-02 | $24.63 | $99.48 | 18,200 | — | — |
| 2005-11-01 | $23.91 | $96.58 | 17,400 | — | — |
| 2005-10-31 | $24.46 | $98.82 | 34,800 | — | — |
| 2005-10-28 | $23.67 | $95.61 | 7,200 | — | — |
| 2005-10-27 | $23.29 | $94.07 | 14,800 | — | — |
| 2005-10-26 | $24.00 | $96.96 | 6,000 | — | — |
| 2005-10-25 | $24.06 | $97.20 | 8,400 | — | — |
| 2005-10-24 | $24.50 | $99.00 | 14,000 | — | — |
| 2005-10-21 | $24.03 | $97.06 | 10,400 | — | — |
| 2005-10-20 | $22.86 | $92.33 | 10,000 | — | — |
| 2005-10-19 | $23.64 | $95.51 | 27,800 | — | — |
| 2005-10-18 | $22.59 | $91.28 | 11,000 | — | — |
| 2005-10-17 | $22.86 | $92.33 | 10,600 | — | — |
| 2005-10-14 | $23.47 | $94.80 | 11,400 | — | — |
| 2005-10-13 | $22.88 | $92.41 | 12,000 | — | — |
| 2005-10-12 | $22.58 | $91.24 | 13,800 | — | — |
| 2005-10-11 | $23.00 | $92.90 | 12,200 | — | — |
| 2005-10-10 | $23.71 | $95.79 | 7,400 | — | — |
| 2005-10-07 | $23.89 | $96.50 | 8,000 | — | — |
| 2005-10-06 | $23.34 | $94.31 | 23,600 | — | — |
| 2005-10-05 | $23.06 | $93.14 | 29,800 | — | — |
| 2005-10-04 | $23.38 | $94.43 | 11,200 | — | — |
| 2005-10-03 | $23.83 | $96.25 | 7,800 | — | — |
| 2005-09-30 | $24.14 | $97.53 | 23,800 | — | — |
| 2005-09-29 | $23.80 | $96.13 | 9,200 | — | — |
| 2005-09-28 | $23.57 | $95.22 | 12,200 | — | — |
| 2005-09-27 | $24.00 | $96.94 | 12,400 | — | — |
| 2005-09-26 | $23.86 | $96.39 | 22,600 | — | — |
| 2005-09-23 | $23.00 | $92.92 | 10,800 | — | — |
| 2005-09-22 | $22.63 | $91.43 | 19,400 | — | — |
| 2005-09-21 | $22.79 | $92.05 | 31,800 | — | — |
| 2005-09-20 | $23.68 | $95.69 | 49,400 | — | — |
| 2005-09-19 | $25.47 | $102.88 | 9,200 | — | — |
| 2005-09-16 | $25.57 | $103.28 | 63,200 | — | — |
| 2005-09-15 | $25.46 | $102.86 | 17,800 | — | — |
| 2005-09-14 | $25.35 | $102.41 | 17,400 | — | — |
| 2005-09-13 | $26.38 | $106.55 | 9,800 | — | — |
| 2005-09-12 | $26.20 | $105.85 | 21,400 | — | — |
| 2005-09-09 | $26.18 | $105.79 | 8,600 | — | — |
| 2005-09-08 | $25.87 | $104.49 | 17,600 | — | — |
| 2005-09-07 | $26.45 | $106.84 | 20,600 | — | — |
| 2005-09-06 | $26.45 | $106.84 | 13,600 | — | — |
| 2005-09-02 | $25.71 | $103.87 | 23,200 | — | — |
| 2005-09-01 | $25.45 | $102.80 | 22,600 | — | — |
| 2005-08-31 | $24.73 | $99.89 | 15,400 | — | — |
| 2005-08-30 | $24.05 | $97.16 | 8,400 | — | — |
| 2005-08-29 | $23.97 | $96.82 | 16,600 | — | — |
| 2005-08-26 | $24.00 | $96.98 | 14,600 | — | — |
| 2005-08-25 | $24.47 | $98.84 | 10,400 | — | — |
| 2005-08-24 | $24.17 | $97.67 | 24,800 | — | — |
| 2005-08-23 | $23.71 | $95.77 | 22,600 | — | — |
| 2005-08-22 | $23.50 | $94.94 | 22,600 | — | — |
| 2005-08-19 | $23.24 | $93.89 | 17,000 | — | — |
| 2005-08-18 | $22.75 | $91.91 | 29,400 | — | — |
| 2005-08-17 | $23.74 | $95.91 | 21,600 | — | — |
| 2005-08-16 | $23.73 | $95.85 | 47,800 | — | — |
| 2005-08-15 | $23.84 | $96.33 | 33,000 | — | — |
| 2005-08-12 | $23.13 | $93.42 | 44,400 | — | — |
| 2005-08-11 | $23.50 | $94.92 | 26,400 | — | — |
| 2005-08-10 | $23.63 | $95.44 | 51,200 | — | — |
| 2005-08-09 | $23.96 | $96.80 | 56,200 | — | — |
| 2005-08-08 | $23.83 | $96.29 | 78,600 | — | — |
| 2005-08-05 | $24.90 | $100.60 | 44,800 | — | — |
| 2005-08-04 | $26.55 | $107.26 | 45,800 | — | — |
| 2005-08-03 | $27.25 | $109.55 | 13,800 | — | — |
| 2005-08-02 | $27.38 | $110.05 | 37,400 | — | — |
| 2005-08-01 | $27.08 | $108.84 | 36,800 | — | — |
| 2005-07-29 | $27.59 | $110.94 | 50,600 | — | — |
| 2005-07-28 | $27.69 | $111.32 | 18,200 | — | — |
| 2005-07-27 | $27.00 | $108.54 | 22,000 | — | — |
| 2005-07-26 | $26.75 | $107.54 | 22,600 | — | — |
| 2005-07-25 | $26.50 | $106.53 | 26,600 | — | — |
| 2005-07-22 | $26.88 | $108.04 | 32,200 | — | — |
| 2005-07-21 | $25.79 | $103.68 | 32,400 | — | — |
| 2005-07-20 | $26.38 | $106.03 | 30,200 | — | — |
| 2005-07-19 | $25.28 | $101.61 | 17,800 | — | — |
| 2005-07-18 | $24.95 | $100.28 | 31,800 | — | — |
| 2005-07-15 | $24.98 | $100.40 | 11,400 | — | — |
| 2005-07-14 | $24.59 | $98.85 | 22,200 | — | — |
| 2005-07-13 | $24.92 | $100.16 | 10,000 | — | — |
| 2005-07-12 | $25.09 | $100.86 | 21,400 | — | — |
| 2005-07-11 | $25.40 | $102.11 | 39,200 | — | — |
| 2005-07-08 | $24.73 | $99.40 | 23,600 | — | — |
| 2005-07-07 | $24.05 | $96.68 | 39,200 | — | — |
| 2005-07-06 | $24.01 | $96.52 | 21,200 | — | — |
| 2005-07-05 | $23.99 | $96.44 | 21,800 | — | — |
| 2005-07-01 | $23.95 | $96.28 | 28,000 | — | — |
| 2005-06-30 | $23.50 | $94.49 | 18,000 | — | — |
| 2005-06-29 | $24.08 | $96.78 | 25,000 | — | — |
| 2005-06-28 | $23.50 | $94.47 | 37,400 | — | — |
| 2005-06-27 | $22.35 | $89.85 | 30,800 | — | — |
| 2005-06-24 | $23.28 | $93.59 | 86,400 | — | — |
| 2005-06-23 | $24.20 | $97.29 | 34,600 | — | — |
| 2005-06-22 | $24.63 | $99.00 | 28,400 | — | — |
| 2005-06-21 | $23.98 | $96.38 | 16,000 | — | — |
| 2005-06-20 | $23.95 | $96.28 | 17,200 | — | — |
| 2005-06-17 | $23.85 | $95.88 | 54,800 | — | — |
| 2005-06-16 | $23.95 | $96.28 | 11,000 | — | — |
| 2005-06-15 | $23.72 | $95.34 | 21,200 | — | — |
| 2005-06-14 | $23.85 | $95.88 | 24,200 | — | — |
| 2005-06-13 | $23.73 | $95.40 | 38,800 | — | — |
| 2005-06-10 | $23.11 | $92.91 | 23,000 | — | — |
| 2005-06-09 | $22.82 | $91.74 | 22,800 | — | — |
| 2005-06-08 | $22.82 | $91.74 | 21,400 | — | — |
| 2005-06-07 | $23.11 | $92.88 | 27,800 | — | — |
| 2005-06-06 | $23.00 | $92.46 | 44,000 | — | — |
| 2005-06-03 | $22.25 | $89.45 | 79,600 | — | — |
| 2005-06-02 | $23.20 | $93.27 | 67,600 | — | — |
| 2005-06-01 | $22.00 | $88.44 | 30,600 | — | — |
| 2005-05-31 | $21.10 | $84.82 | 13,400 | — | — |
| 2005-05-27 | $21.15 | $85.03 | 13,000 | — | — |
| 2005-05-26 | $20.91 | $84.04 | 6,800 | — | — |
| 2005-05-25 | $20.80 | $83.62 | 26,200 | — | — |
| 2005-05-24 | $21.28 | $85.55 | 13,400 | — | — |
| 2005-05-23 | $21.20 | $85.23 | 42,400 | — | — |
| 2005-05-20 | $20.63 | $82.92 | 18,400 | — | — |
| 2005-05-19 | $21.00 | $84.42 | 29,200 | — | — |
| 2005-05-18 | $20.60 | $82.81 | 24,800 | — | — |
| 2005-05-17 | $20.35 | $81.81 | 6,400 | — | — |
| 2005-05-16 | $20.00 | $80.40 | 9,000 | — | — |
| 2005-05-13 | $19.89 | $79.94 | 24,400 | — | — |
| 2005-05-12 | $20.50 | $82.43 | 70,400 | — | — |
| 2005-05-11 | $20.24 | $81.37 | 54,600 | — | — |
| 2005-05-10 | $18.75 | $75.40 | 13,200 | — | — |
| 2005-05-09 | $18.50 | $74.37 | 32,000 | — | — |
| 2005-05-06 | $18.28 | $73.49 | 22,800 | — | — |
| 2005-05-05 | $18.38 | $73.87 | 42,000 | — | — |
| 2005-05-04 | $19.30 | $77.03 | 19,400 | — | — |
| 2005-05-03 | $19.09 | $76.21 | 11,000 | — | — |
| 2005-05-02 | $18.83 | $75.15 | 14,800 | — | — |
| 2005-04-29 | $19.13 | $76.35 | 42,600 | — | — |
| 2005-04-28 | $19.63 | $78.35 | 26,400 | — | — |
| 2005-04-27 | $18.50 | $73.86 | 5,400 | — | — |
| 2005-04-26 | $18.33 | $73.16 | 20,800 | — | — |
| 2005-04-25 | $18.08 | $72.20 | 18,800 | — | — |
| 2005-04-22 | $17.79 | $71.00 | 32,400 | — | — |
| 2005-04-21 | $18.50 | $73.86 | 18,000 | — | — |
| 2005-04-20 | $17.90 | $71.46 | 21,000 | — | — |
| 2005-04-19 | $18.49 | $73.80 | 18,200 | — | — |
| 2005-04-18 | $18.09 | $72.22 | 9,200 | — | — |
| 2005-04-15 | $17.70 | $70.64 | 29,000 | — | — |
| 2005-04-14 | $17.55 | $70.06 | 14,000 | — | — |
| 2005-04-13 | $17.91 | $71.50 | 11,000 | — | — |
| 2005-04-12 | $18.20 | $72.66 | 28,200 | — | — |
| 2005-04-11 | $18.10 | $72.26 | 10,000 | — | — |
| 2005-04-08 | $18.10 | $72.26 | 12,800 | — | — |
| 2005-04-07 | $18.00 | $71.88 | 8,800 | — | — |
| 2005-04-06 | $17.80 | $71.04 | 11,400 | — | — |
| 2005-04-05 | $17.70 | $70.66 | 20,000 | — | — |
| 2005-04-04 | $18.00 | $71.88 | 12,200 | — | — |
| 2005-04-01 | $17.59 | $70.24 | 18,600 | — | — |
| 2005-03-31 | $17.57 | $70.12 | 21,400 | — | — |
| 2005-03-30 | $17.37 | $69.32 | 21,200 | — | — |
| 2005-03-29 | $17.25 | $68.89 | 28,400 | — | — |
| 2005-03-28 | $17.75 | $70.88 | 9,000 | — | — |
| 2005-03-24 | $17.99 | $71.80 | 6,000 | — | — |
| 2005-03-23 | $18.00 | $71.88 | 14,600 | — | — |
| 2005-03-22 | $18.28 | $72.98 | 7,200 | — | — |
| 2005-03-21 | $18.36 | $73.30 | 10,600 | — | — |
| 2005-03-18 | $18.58 | $74.18 | 40,400 | — | — |
| 2005-03-17 | $18.79 | $74.99 | 8,000 | — | — |
| 2005-03-16 | $18.78 | $74.95 | 9,400 | — | — |
| 2005-03-15 | $18.92 | $75.51 | 24,200 | — | — |
| 2005-03-14 | $19.32 | $77.11 | 18,400 | — | — |
| 2005-03-11 | $19.10 | $76.25 | 17,400 | — | — |
| 2005-03-10 | $19.23 | $76.75 | 15,800 | — | — |
| 2005-03-09 | $19.25 | $76.85 | 14,000 | — | — |
| 2005-03-08 | $19.30 | $77.05 | 6,200 | — | — |
| 2005-03-07 | $19.31 | $77.09 | 13,800 | — | — |
| 2005-03-04 | $19.50 | $77.83 | 18,600 | — | — |
| 2005-03-03 | $19.05 | $76.05 | 22,600 | — | — |
| 2005-03-02 | $19.12 | $76.33 | 47,400 | — | — |
| 2005-03-01 | $17.92 | $71.56 | 18,200 | — | — |
| 2005-02-28 | $17.67 | $70.56 | 12,800 | — | — |
| 2005-02-25 | $17.78 | $70.96 | 11,200 | — | — |
| 2005-02-24 | $17.50 | $69.86 | 17,800 | — | — |
| 2005-02-23 | $17.50 | $69.86 | 10,800 | — | — |
| 2005-02-22 | $17.65 | $70.44 | 20,400 | — | — |
| 2005-02-18 | $18.32 | $73.14 | 16,600 | — | — |
| 2005-02-17 | $18.65 | $74.45 | 14,800 | — | — |
| 2005-02-16 | $18.89 | $75.39 | 15,000 | — | — |
| 2005-02-15 | $18.39 | $73.40 | 13,600 | — | — |
| 2005-02-14 | $18.46 | $73.68 | 12,800 | — | — |
| 2005-02-11 | $18.45 | $73.66 | 17,600 | — | — |
| 2005-02-10 | $17.98 | $71.78 | 24,200 | — | — |
| 2005-02-09 | $18.20 | $72.66 | 38,200 | — | — |
| 2005-02-08 | $17.98 | $71.76 | 31,000 | — | — |
| 2005-02-07 | $17.67 | $70.54 | 13,800 | — | — |
| 2005-02-04 | $17.61 | $70.28 | 20,400 | — | — |
| 2005-02-03 | $17.32 | $69.14 | 41,800 | — | — |
| 2005-02-02 | $17.08 | $67.67 | 14,800 | — | — |
| 2005-02-01 | $16.83 | $66.64 | 20,600 | — | — |
| 2005-01-31 | $16.99 | $67.28 | 29,200 | — | — |
| 2005-01-28 | $16.83 | $66.64 | 21,800 | — | — |
| 2005-01-27 | $16.66 | $65.97 | 31,400 | — | — |
| 2005-01-26 | $16.62 | $65.83 | 25,600 | — | — |
| 2005-01-25 | $16.15 | $63.95 | 46,800 | — | — |
| 2005-01-24 | $16.42 | $65.06 | 39,800 | — | — |
| 2005-01-21 | $16.95 | $67.14 | 8,800 | — | — |
| 2005-01-20 | $17.12 | $67.79 | 30,400 | — | — |
| 2005-01-19 | $17.08 | $67.63 | 10,400 | — | — |
| 2005-01-18 | $17.47 | $69.18 | 9,400 | — | — |
| 2005-01-14 | $17.28 | $68.42 | 15,400 | — | — |
| 2005-01-13 | $17.05 | $67.53 | 16,600 | — | — |
| 2005-01-12 | $17.20 | $68.13 | 17,200 | — | — |
| 2005-01-11 | $17.13 | $67.85 | 11,600 | — | — |
| 2005-01-10 | $17.30 | $68.52 | 21,200 | — | — |
| 2005-01-07 | $17.21 | $68.15 | 12,000 | — | — |
| 2005-01-06 | $17.58 | $69.61 | 23,200 | — | — |
| 2005-01-05 | $17.38 | $68.82 | 14,200 | — | — |
| 2005-01-04 | $17.45 | $69.12 | 31,200 | — | — |
| 2005-01-03 | $17.63 | $69.83 | 17,600 | — | — |