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 | $28.07 | $28.07 | 379,375 | — | — |
| 2005-12-29 | $28.32 | $28.32 | 340,688 | — | — |
| 2005-12-28 | $28.35 | $28.35 | 417,095 | — | — |
| 2005-12-27 | $28.06 | $28.06 | 766,245 | — | — |
| 2005-12-23 | $28.44 | $28.44 | 410,808 | — | — |
| 2005-12-22 | $28.50 | $28.50 | 1,248,141 | — | — |
| 2005-12-21 | $27.73 | $27.73 | 802,272 | — | — |
| 2005-12-20 | $27.32 | $27.32 | 443,208 | — | — |
| 2005-12-19 | $27.14 | $27.14 | 729,734 | — | — |
| 2005-12-16 | $27.58 | $27.58 | 835,640 | — | — |
| 2005-12-15 | $27.67 | $27.67 | 1,169,074 | — | — |
| 2005-12-14 | $27.72 | $27.72 | 437,647 | — | — |
| 2005-12-13 | $27.49 | $27.49 | 818,714 | — | — |
| 2005-12-12 | $27.32 | $27.32 | 1,107,658 | — | — |
| 2005-12-09 | $27.04 | $27.04 | 513,812 | — | — |
| 2005-12-08 | $27.07 | $27.07 | 869,975 | — | — |
| 2005-12-07 | $26.61 | $26.61 | 792,359 | — | — |
| 2005-12-06 | $26.68 | $26.68 | 504,382 | — | — |
| 2005-12-05 | $26.80 | $26.80 | 432,328 | — | — |
| 2005-12-02 | $27.20 | $27.20 | 597,957 | — | — |
| 2005-12-01 | $27.32 | $27.32 | 559,511 | — | — |
| 2005-11-30 | $26.87 | $26.87 | 661,065 | — | — |
| 2005-11-29 | $26.81 | $26.81 | 502,932 | — | — |
| 2005-11-28 | $26.62 | $26.62 | 405,972 | — | — |
| 2005-11-25 | $27.09 | $27.09 | 95,025 | — | — |
| 2005-11-23 | $26.97 | $26.97 | 342,622 | — | — |
| 2005-11-22 | $27.16 | $27.16 | 688,629 | — | — |
| 2005-11-21 | $26.62 | $26.62 | 435,229 | — | — |
| 2005-11-18 | $26.55 | $26.55 | 627,214 | — | — |
| 2005-11-17 | $26.74 | $26.74 | 1,445,445 | — | — |
| 2005-11-16 | $25.34 | $25.34 | 748,836 | — | — |
| 2005-11-15 | $25.28 | $25.28 | 889,802 | — | — |
| 2005-11-14 | $25.55 | $25.55 | 642,447 | — | — |
| 2005-11-11 | $25.64 | $25.64 | 466,421 | — | — |
| 2005-11-10 | $25.65 | $25.65 | 807,350 | — | — |
| 2005-11-09 | $26.01 | $26.01 | 705,071 | — | — |
| 2005-11-08 | $25.97 | $25.97 | 959,922 | — | — |
| 2005-11-07 | $26.70 | $26.70 | 1,281,508 | — | — |
| 2005-11-04 | $26.01 | $26.01 | 1,016,744 | — | — |
| 2005-11-03 | $25.91 | $25.91 | 2,117,148 | — | — |
| 2005-11-02 | $26.46 | $26.46 | 1,549,658 | — | — |
| 2005-11-01 | $26.06 | $26.06 | 1,448,346 | — | — |
| 2005-10-31 | $26.37 | $26.37 | 1,318,744 | — | — |
| 2005-10-28 | $25.40 | $25.40 | 649,459 | — | — |
| 2005-10-27 | $24.84 | $24.84 | 896,814 | — | — |
| 2005-10-26 | $25.79 | $25.79 | 876,987 | — | — |
| 2005-10-25 | $25.71 | $25.71 | 1,524,753 | — | — |
| 2005-10-24 | $25.28 | $25.28 | 1,253,460 | — | — |
| 2005-10-21 | $24.79 | $24.79 | 645,832 | — | — |
| 2005-10-20 | $24.52 | $24.52 | 1,107,417 | — | — |
| 2005-10-19 | $25.23 | $25.23 | 1,486,308 | — | — |
| 2005-10-18 | $25.30 | $25.30 | 1,356,223 | — | — |
| 2005-10-17 | $25.20 | $25.20 | 758,991 | — | — |
| 2005-10-14 | $24.92 | $24.92 | 583,691 | — | — |
| 2005-10-13 | $24.78 | $24.78 | 738,681 | — | — |
| 2005-10-12 | $24.98 | $24.98 | 882,065 | — | — |
| 2005-10-11 | $25.23 | $25.23 | 750,529 | — | — |
| 2005-10-10 | $25.18 | $25.18 | 683,310 | — | — |
| 2005-10-07 | $25.43 | $25.43 | 1,245,964 | — | — |
| 2005-10-06 | $25.27 | $25.27 | 1,445,928 | — | — |
| 2005-10-05 | $25.94 | $25.94 | 1,569,001 | — | — |
| 2005-10-04 | $26.78 | $26.78 | 2,953,514 | — | — |
| 2005-10-03 | $28.12 | $28.12 | 1,241,370 | — | — |
| 2005-09-30 | $27.87 | $27.87 | 933,325 | — | — |
| 2005-09-29 | $27.54 | $27.54 | 1,213,080 | — | — |
| 2005-09-28 | $27.48 | $27.48 | 1,938,946 | — | — |
| 2005-09-27 | $27.30 | $27.30 | 1,818,774 | — | — |
| 2005-09-26 | $26.37 | $26.37 | 1,025,932 | — | — |
| 2005-09-23 | $26.43 | $26.43 | 1,471,800 | — | — |
| 2005-09-22 | $26.51 | $26.51 | 2,223,296 | — | — |
| 2005-09-21 | $25.82 | $25.82 | 1,498,881 | — | — |
| 2005-09-20 | $25.37 | $25.37 | 570,634 | — | — |
| 2005-09-19 | $25.74 | $25.74 | 527,836 | — | — |
| 2005-09-16 | $25.59 | $25.59 | 1,097,503 | — | — |
| 2005-09-15 | $25.64 | $25.64 | 493,018 | — | — |
| 2005-09-14 | $25.70 | $25.70 | 398,960 | — | — |
| 2005-09-13 | $25.91 | $25.91 | 920,268 | — | — |
| 2005-09-12 | $26.07 | $26.07 | 790,666 | — | — |
| 2005-09-09 | $26.19 | $26.19 | 900,683 | — | — |
| 2005-09-08 | $25.64 | $25.64 | 1,415,704 | — | — |
| 2005-09-07 | $26.12 | $26.12 | 1,017,711 | — | — |
| 2005-09-06 | $26.28 | $26.28 | 2,043,885 | — | — |
| 2005-09-02 | $25.56 | $25.56 | 1,380,160 | — | — |
| 2005-09-01 | $25.68 | $25.68 | 2,510,789 | — | — |
| 2005-08-31 | $25.81 | $25.81 | 3,720,242 | — | — |
| 2005-08-30 | $24.06 | $24.06 | 799,855 | — | — |
| 2005-08-29 | $24.03 | $24.03 | 629,390 | — | — |
| 2005-08-26 | $23.68 | $23.68 | 543,069 | — | — |
| 2005-08-25 | $23.95 | $23.95 | 428,943 | — | — |
| 2005-08-24 | $23.89 | $23.89 | 851,115 | — | — |
| 2005-08-23 | $23.63 | $23.63 | 579,338 | — | — |
| 2005-08-22 | $23.70 | $23.70 | 716,194 | — | — |
| 2005-08-19 | $23.66 | $23.66 | 1,289,004 | — | — |
| 2005-08-18 | $23.75 | $23.75 | 1,439,883 | — | — |
| 2005-08-17 | $24.19 | $24.19 | 673,638 | — | — |
| 2005-08-16 | $24.38 | $24.38 | 532,430 | — | — |
| 2005-08-15 | $24.79 | $24.79 | 478,510 | — | — |
| 2005-08-12 | $24.81 | $24.81 | 716,677 | — | — |
| 2005-08-11 | $24.75 | $24.75 | 709,424 | — | — |
| 2005-08-10 | $24.79 | $24.79 | 691,047 | — | — |
| 2005-08-09 | $24.78 | $24.78 | 1,412,319 | — | — |
| 2005-08-08 | $24.88 | $24.88 | 1,518,225 | — | — |
| 2005-08-05 | $24.53 | $24.52 | 1,306,413 | — | — |
| 2005-08-04 | $24.61 | $24.61 | 772,532 | — | — |
| 2005-08-03 | $24.60 | $24.60 | 423,865 | — | — |
| 2005-08-02 | $24.61 | $24.61 | 993,532 | — | — |
| 2005-08-01 | $24.41 | $24.41 | 650,184 | — | — |
| 2005-07-29 | $24.35 | $24.35 | 852,082 | — | — |
| 2005-07-28 | $24.55 | $24.55 | 882,548 | — | — |
| 2005-07-27 | $24.30 | $24.30 | 1,620,745 | — | — |
| 2005-07-26 | $24.49 | $24.49 | 3,392,853 | — | — |
| 2005-07-25 | $23.16 | $23.16 | 574,019 | — | — |
| 2005-07-22 | $23.65 | $23.65 | 525,418 | — | — |
| 2005-07-21 | $23.79 | $23.79 | 993,290 | — | — |
| 2005-07-20 | $23.73 | $23.73 | 501,239 | — | — |
| 2005-07-19 | $23.56 | $23.56 | 446,835 | — | — |
| 2005-07-18 | $23.30 | $23.30 | 553,950 | — | — |
| 2005-07-15 | $23.80 | $23.80 | 593,362 | — | — |
| 2005-07-14 | $23.42 | $23.42 | 739,648 | — | — |
| 2005-07-13 | $23.43 | $23.43 | 503,899 | — | — |
| 2005-07-12 | $23.36 | $23.36 | 729,976 | — | — |
| 2005-07-11 | $23.58 | $23.58 | 830,321 | — | — |
| 2005-07-08 | $23.27 | $23.27 | 1,110,560 | — | — |
| 2005-07-07 | $23.35 | $23.35 | 2,759,595 | — | — |
| 2005-07-06 | $23.68 | $23.68 | 1,349,694 | — | — |
| 2005-07-05 | $23.82 | $23.82 | 646,315 | — | — |
| 2005-07-01 | $23.35 | $23.35 | 1,327,207 | — | — |
| 2005-06-30 | $23.27 | $23.27 | 1,807,652 | — | — |
| 2005-06-29 | $23.09 | $23.09 | 1,471,075 | — | — |
| 2005-06-28 | $22.55 | $22.55 | 863,930 | — | — |
| 2005-06-27 | $22.11 | $22.11 | 544,278 | — | — |
| 2005-06-24 | $22.04 | $22.04 | 511,153 | — | — |
| 2005-06-23 | $22.29 | $22.29 | 708,698 | — | — |
| 2005-06-22 | $22.45 | $22.45 | 649,942 | — | — |
| 2005-06-21 | $22.53 | $22.53 | 496,645 | — | — |
| 2005-06-20 | $22.59 | $22.59 | 517,681 | — | — |
| 2005-06-17 | $22.70 | $22.70 | 2,130,689 | — | — |
| 2005-06-16 | $22.77 | $22.77 | 298,616 | — | — |
| 2005-06-15 | $22.54 | $22.54 | 427,734 | — | — |
| 2005-06-14 | $22.53 | $22.53 | 467,146 | — | — |
| 2005-06-13 | $22.25 | $22.25 | 444,659 | — | — |
| 2005-06-10 | $22.38 | $22.38 | 949,041 | — | — |
| 2005-06-09 | $22.14 | $22.14 | 835,640 | — | — |
| 2005-06-08 | $21.79 | $21.79 | 607,628 | — | — |
| 2005-06-07 | $21.82 | $21.82 | 850,873 | — | — |
| 2005-06-06 | $21.81 | $21.81 | 489,633 | — | — |
| 2005-06-03 | $21.55 | $21.55 | 993,048 | — | — |
| 2005-06-02 | $21.78 | $21.78 | 766,487 | — | — |
| 2005-06-01 | $21.89 | $21.89 | 904,310 | — | — |
| 2005-05-31 | $21.75 | $21.75 | 580,789 | — | — |
| 2005-05-27 | $21.79 | $21.79 | 344,556 | — | — |
| 2005-05-26 | $22.07 | $22.07 | 537,266 | — | — |
| 2005-05-25 | $21.64 | $21.64 | 369,219 | — | — |
| 2005-05-24 | $21.95 | $21.95 | 557,577 | — | — |
| 2005-05-23 | $22.25 | $22.25 | 302,001 | — | — |
| 2005-05-20 | $22.07 | $22.07 | 433,778 | — | — |
| 2005-05-19 | $22.16 | $22.16 | 518,890 | — | — |
| 2005-05-18 | $22.21 | $22.21 | 923,169 | — | — |
| 2005-05-17 | $21.89 | $21.89 | 412,259 | — | — |
| 2005-05-16 | $21.83 | $21.83 | 765,278 | — | — |
| 2005-05-13 | $21.39 | $21.39 | 954,361 | — | — |
| 2005-05-12 | $21.81 | $21.81 | 906,969 | — | — |
| 2005-05-11 | $22.15 | $22.15 | 901,650 | — | — |
| 2005-05-10 | $22.02 | $22.02 | 1,242,338 | — | — |
| 2005-05-09 | $21.70 | $21.70 | 1,861,330 | — | — |
| 2005-05-06 | $21.11 | $21.11 | 1,059,541 | — | — |
| 2005-05-05 | $20.30 | $20.30 | 568,941 | — | — |
| 2005-05-04 | $20.16 | $20.16 | 764,311 | — | — |
| 2005-05-03 | $19.91 | $19.91 | 1,202,683 | — | — |
| 2005-05-02 | $20.36 | $20.36 | 751,254 | — | — |
| 2005-04-29 | $20.15 | $20.15 | 1,187,450 | — | — |
| 2005-04-28 | $19.86 | $19.86 | 1,133,047 | — | — |
| 2005-04-27 | $20.48 | $20.48 | 971,286 | — | — |
| 2005-04-26 | $20.71 | $20.71 | 755,848 | — | — |
| 2005-04-25 | $21.26 | $21.26 | 588,285 | — | — |
| 2005-04-22 | $20.69 | $20.69 | 580,064 | — | — |
| 2005-04-21 | $21.03 | $21.03 | 442,483 | — | — |
| 2005-04-20 | $20.55 | $20.55 | 552,257 | — | — |
| 2005-04-19 | $20.98 | $20.98 | 452,638 | — | — |
| 2005-04-18 | $20.87 | $20.87 | 936,952 | — | — |
| 2005-04-15 | $20.53 | $20.53 | 1,201,233 | — | — |
| 2005-04-14 | $21.26 | $21.26 | 591,428 | — | — |
| 2005-04-13 | $22.06 | $22.06 | 664,450 | — | — |
| 2005-04-12 | $22.54 | $22.54 | 1,038,747 | — | — |
| 2005-04-11 | $22.06 | $22.06 | 528,562 | — | — |
| 2005-04-08 | $21.98 | $21.98 | 365,351 | — | — |
| 2005-04-07 | $22.20 | $22.20 | 571,843 | — | — |
| 2005-04-06 | $22.03 | $22.03 | 941,546 | — | — |
| 2005-04-05 | $21.78 | $21.78 | 572,326 | — | — |
| 2005-04-04 | $21.71 | $21.71 | 584,416 | — | — |
| 2005-04-01 | $21.43 | $21.43 | 624,554 | — | — |
| 2005-03-31 | $21.47 | $21.47 | 608,112 | — | — |
| 2005-03-30 | $21.49 | $21.49 | 758,750 | — | — |
| 2005-03-29 | $21.30 | $21.30 | 793,810 | — | — |
| 2005-03-28 | $21.91 | $21.91 | 849,181 | — | — |
| 2005-03-24 | $22.16 | $22.16 | 1,135,465 | — | — |
| 2005-03-23 | $22.76 | $22.76 | 1,049,870 | — | — |
| 2005-03-22 | $22.73 | $22.73 | 1,038,022 | — | — |
| 2005-03-21 | $22.32 | $22.32 | 812,186 | — | — |
| 2005-03-18 | $22.42 | $22.42 | 1,112,494 | — | — |
| 2005-03-17 | $22.23 | $22.23 | 560,478 | — | — |
| 2005-03-16 | $22.04 | $22.04 | 464,244 | — | — |
| 2005-03-15 | $22.23 | $22.23 | 1,267,968 | — | — |
| 2005-03-14 | $22.29 | $22.29 | 498,096 | — | — |
| 2005-03-11 | $22.29 | $22.29 | 268,391 | — | — |
| 2005-03-10 | $22.30 | $22.30 | 959,922 | — | — |
| 2005-03-09 | $22.62 | $22.62 | 1,017,227 | — | — |
| 2005-03-08 | $23.18 | $23.18 | 1,059,300 | — | — |
| 2005-03-07 | $23.33 | $23.33 | 576,437 | — | — |
| 2005-03-04 | $23.22 | $23.22 | 729,976 | — | — |
| 2005-03-03 | $22.77 | $22.77 | 804,207 | — | — |
| 2005-03-02 | $23.16 | $23.16 | 593,121 | — | — |
| 2005-03-01 | $23.12 | $23.12 | 804,690 | — | — |
| 2005-02-28 | $23.15 | $23.15 | 1,360,091 | — | — |
| 2005-02-25 | $23.25 | $23.25 | 1,169,799 | — | — |
| 2005-02-24 | $22.84 | $22.84 | 981,684 | — | — |
| 2005-02-23 | $22.44 | $22.44 | 1,081,786 | — | — |
| 2005-02-22 | $21.82 | $21.82 | 862,721 | — | — |
| 2005-02-18 | $22.23 | $22.23 | 638,820 | — | — |
| 2005-02-17 | $22.27 | $22.27 | 1,212,355 | — | — |
| 2005-02-16 | $22.03 | $22.03 | 882,790 | — | — |
| 2005-02-15 | $22.08 | $22.08 | 1,196,880 | — | — |
| 2005-02-14 | $21.30 | $21.30 | 420,480 | — | — |
| 2005-02-11 | $21.38 | $21.38 | 583,449 | — | — |
| 2005-02-10 | $21.11 | $21.11 | 914,948 | — | — |
| 2005-02-09 | $21.08 | $21.08 | 462,068 | — | — |
| 2005-02-08 | $21.49 | $21.49 | 624,554 | — | — |
| 2005-02-07 | $21.59 | $21.59 | 584,658 | — | — |
| 2005-02-04 | $21.44 | $21.44 | 1,393,459 | — | — |
| 2005-02-03 | $21.21 | $21.21 | 1,017,953 | — | — |
| 2005-02-02 | $21.73 | $21.73 | 1,278,123 | — | — |
| 2005-02-01 | $21.18 | $21.18 | 988,937 | — | — |
| 2005-01-31 | $21.01 | $21.01 | 990,146 | — | — |
| 2005-01-28 | $20.51 | $20.51 | 877,954 | — | — |
| 2005-01-27 | $20.59 | $20.59 | 1,172,217 | — | — |
| 2005-01-26 | $20.94 | $20.94 | 4,418,060 | — | — |
| 2005-01-25 | $20.43 | $20.43 | 2,331,378 | — | — |
| 2005-01-24 | $18.51 | $18.51 | 317,234 | — | — |
| 2005-01-21 | $18.61 | $18.61 | 479,961 | — | — |
| 2005-01-20 | $18.81 | $18.81 | 428,459 | — | — |
| 2005-01-19 | $19.02 | $19.02 | 433,295 | — | — |
| 2005-01-18 | $19.22 | $19.22 | 524,209 | — | — |
| 2005-01-14 | $18.97 | $18.97 | 572,568 | — | — |
| 2005-01-13 | $18.99 | $18.99 | 486,490 | — | — |
| 2005-01-12 | $18.90 | $18.90 | 585,867 | — | — |
| 2005-01-11 | $19.03 | $19.03 | 672,429 | — | — |
| 2005-01-10 | $18.83 | $18.83 | 673,638 | — | — |
| 2005-01-07 | $18.77 | $18.77 | 425,557 | — | — |
| 2005-01-06 | $18.86 | $18.86 | 402,103 | — | — |
| 2005-01-05 | $18.85 | $18.85 | 578,855 | — | — |
| 2005-01-04 | $19.19 | $19.19 | 964,758 | — | — |
| 2005-01-03 | $19.18 | $19.18 | 809,043 | — | — |