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 2026-08-27
- 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 | $22.96 | $35.06 | 487,300 | — | — |
| 2005-12-29 | $23.34 | $35.64 | 427,400 | — | — |
| 2005-12-28 | $23.19 | $35.41 | 462,800 | — | — |
| 2005-12-27 | $23.13 | $35.32 | 573,700 | — | — |
| 2005-12-23 | $23.18 | $35.40 | 420,300 | — | — |
| 2005-12-22 | $23.30 | $35.58 | 497,700 | — | — |
| 2005-12-21 | $23.34 | $35.64 | 876,200 | — | — |
| 2005-12-20 | $23.28 | $35.55 | 798,500 | — | — |
| 2005-12-19 | $23.84 | $36.41 | 441,600 | — | — |
| 2005-12-16 | $24.12 | $36.83 | 1,041,500 | — | — |
| 2005-12-15 | $24.05 | $36.73 | 428,700 | — | — |
| 2005-12-14 | $24.20 | $36.96 | 439,600 | — | — |
| 2005-12-13 | $23.92 | $36.53 | 573,600 | — | — |
| 2005-12-12 | $24.06 | $36.50 | 475,500 | — | — |
| 2005-12-09 | $24.07 | $36.51 | 590,100 | — | — |
| 2005-12-08 | $23.75 | $36.03 | 618,100 | — | — |
| 2005-12-07 | $24.04 | $36.47 | 422,000 | — | — |
| 2005-12-06 | $24.10 | $36.56 | 505,300 | — | — |
| 2005-12-05 | $24.02 | $36.44 | 915,600 | — | — |
| 2005-12-02 | $24.22 | $36.74 | 772,500 | — | — |
| 2005-12-01 | $23.94 | $36.32 | 935,200 | — | — |
| 2005-11-30 | $23.48 | $35.62 | 929,000 | — | — |
| 2005-11-29 | $23.32 | $35.37 | 1,101,500 | — | — |
| 2005-11-28 | $22.62 | $34.31 | 702,800 | — | — |
| 2005-11-25 | $22.81 | $34.60 | 501,200 | — | — |
| 2005-11-23 | $23.12 | $35.07 | 442,700 | — | — |
| 2005-11-22 | $23.00 | $34.89 | 686,800 | — | — |
| 2005-11-21 | $22.84 | $34.65 | 398,500 | — | — |
| 2005-11-18 | $22.67 | $34.39 | 528,300 | — | — |
| 2005-11-17 | $22.56 | $34.22 | 796,700 | — | — |
| 2005-11-16 | $22.20 | $33.68 | 680,000 | — | — |
| 2005-11-15 | $21.96 | $33.31 | 675,500 | — | — |
| 2005-11-14 | $22.04 | $33.43 | 722,100 | — | — |
| 2005-11-11 | $21.87 | $33.18 | 554,200 | — | — |
| 2005-11-10 | $21.77 | $33.02 | 728,300 | — | — |
| 2005-11-09 | $21.35 | $32.39 | 812,300 | — | — |
| 2005-11-08 | $20.99 | $31.84 | 2,706,400 | — | — |
| 2005-11-07 | $21.01 | $31.87 | 1,824,400 | — | — |
| 2005-11-04 | $20.60 | $31.25 | 1,101,100 | — | — |
| 2005-11-03 | $20.46 | $31.04 | 1,015,300 | — | — |
| 2005-11-02 | $20.49 | $31.08 | 1,327,100 | — | — |
| 2005-11-01 | $20.20 | $30.64 | 1,041,600 | — | — |
| 2005-10-31 | $20.04 | $30.40 | 1,152,400 | — | — |
| 2005-10-28 | $19.69 | $29.87 | 1,064,200 | — | — |
| 2005-10-27 | $19.16 | $29.06 | 1,041,300 | — | — |
| 2005-10-26 | $19.27 | $29.23 | 1,112,100 | — | — |
| 2005-10-25 | $19.05 | $28.90 | 1,618,100 | — | — |
| 2005-10-24 | $19.27 | $29.23 | 1,006,900 | — | — |
| 2005-10-21 | $19.02 | $28.85 | 1,314,600 | — | — |
| 2005-10-20 | $19.04 | $28.88 | 1,292,000 | — | — |
| 2005-10-19 | $18.99 | $28.81 | 1,252,900 | — | — |
| 2005-10-18 | $19.24 | $29.19 | 1,251,900 | — | — |
| 2005-10-17 | $19.24 | $29.19 | 1,282,000 | — | — |
| 2005-10-14 | $18.90 | $28.67 | 1,454,900 | — | — |
| 2005-10-13 | $18.55 | $28.14 | 1,180,000 | — | — |
| 2005-10-12 | $18.77 | $28.47 | 980,300 | — | — |
| 2005-10-11 | $18.91 | $28.69 | 926,000 | — | — |
| 2005-10-10 | $19.19 | $29.11 | 425,100 | — | — |
| 2005-10-07 | $19.30 | $29.28 | 495,000 | — | — |
| 2005-10-06 | $19.40 | $29.43 | 882,600 | — | — |
| 2005-10-05 | $19.51 | $29.60 | 845,500 | — | — |
| 2005-10-04 | $20.15 | $30.57 | 2,118,300 | — | — |
| 2005-10-03 | $20.20 | $30.64 | 1,244,200 | — | — |
| 2005-09-30 | $20.20 | $30.64 | 1,697,000 | — | — |
| 2005-09-29 | $20.33 | $30.84 | 1,543,800 | — | — |
| 2005-09-28 | $20.25 | $30.72 | 984,000 | — | — |
| 2005-09-27 | $20.32 | $30.82 | 1,266,500 | — | — |
| 2005-09-26 | $20.27 | $30.75 | 1,886,400 | — | — |
| 2005-09-23 | $20.31 | $30.81 | 1,205,100 | — | — |
| 2005-09-22 | $20.21 | $30.66 | 1,550,000 | — | — |
| 2005-09-21 | $19.95 | $30.26 | 2,045,500 | — | — |
| 2005-09-20 | $19.80 | $30.04 | 7,877,000 | — | — |
| 2005-09-19 | $22.80 | $34.59 | 1,027,500 | — | — |
| 2005-09-16 | $23.26 | $35.28 | 713,900 | — | — |
| 2005-09-15 | $23.57 | $35.75 | 363,400 | — | — |
| 2005-09-14 | $23.49 | $35.63 | 578,900 | — | — |
| 2005-09-13 | $23.73 | $36.00 | 612,700 | — | — |
| 2005-09-12 | $24.29 | $36.60 | 632,900 | — | — |
| 2005-09-09 | $24.48 | $36.89 | 275,500 | — | — |
| 2005-09-08 | $24.21 | $36.48 | 394,200 | — | — |
| 2005-09-07 | $24.56 | $37.01 | 378,000 | — | — |
| 2005-09-06 | $24.37 | $36.72 | 399,700 | — | — |
| 2005-09-02 | $24.08 | $36.29 | 404,700 | — | — |
| 2005-09-01 | $24.40 | $36.77 | 590,200 | — | — |
| 2005-08-31 | $24.21 | $36.48 | 626,800 | — | — |
| 2005-08-30 | $24.00 | $36.17 | 583,100 | — | — |
| 2005-08-29 | $24.07 | $36.27 | 899,300 | — | — |
| 2005-08-26 | $24.41 | $36.78 | 665,900 | — | — |
| 2005-08-25 | $24.74 | $37.28 | 341,700 | — | — |
| 2005-08-24 | $24.92 | $37.55 | 691,200 | — | — |
| 2005-08-23 | $25.05 | $37.75 | 641,100 | — | — |
| 2005-08-22 | $24.78 | $37.34 | 495,700 | — | — |
| 2005-08-19 | $24.83 | $37.42 | 664,000 | — | — |
| 2005-08-18 | $25.13 | $37.87 | 445,600 | — | — |
| 2005-08-17 | $25.08 | $37.79 | 339,400 | — | — |
| 2005-08-16 | $25.13 | $37.87 | 553,000 | — | — |
| 2005-08-15 | $25.35 | $38.20 | 349,800 | — | — |
| 2005-08-12 | $25.64 | $38.64 | 963,200 | — | — |
| 2005-08-11 | $25.05 | $37.75 | 417,700 | — | — |
| 2005-08-10 | $24.93 | $37.57 | 688,000 | — | — |
| 2005-08-09 | $25.29 | $38.11 | 511,200 | — | — |
| 2005-08-08 | $25.40 | $38.28 | 601,700 | — | — |
| 2005-08-05 | $25.60 | $38.58 | 745,800 | — | — |
| 2005-08-04 | $25.57 | $38.53 | 660,300 | — | — |
| 2005-08-03 | $25.58 | $38.55 | 1,679,600 | — | — |
| 2005-08-02 | $25.63 | $38.62 | 745,700 | — | — |
| 2005-08-01 | $25.42 | $38.31 | 829,500 | — | — |
| 2005-07-29 | $25.29 | $38.11 | 755,100 | — | — |
| 2005-07-28 | $25.62 | $38.61 | 685,600 | — | — |
| 2005-07-27 | $25.57 | $38.53 | 894,800 | — | — |
| 2005-07-26 | $25.50 | $38.43 | 1,627,800 | — | — |
| 2005-07-25 | $25.58 | $38.55 | 1,791,300 | — | — |
| 2005-07-22 | $26.13 | $39.38 | 2,471,600 | — | — |
| 2005-07-21 | $28.22 | $42.53 | 370,100 | — | — |
| 2005-07-20 | $28.43 | $42.84 | 750,500 | — | — |
| 2005-07-19 | $28.28 | $42.62 | 409,200 | — | — |
| 2005-07-18 | $28.05 | $42.27 | 279,300 | — | — |
| 2005-07-15 | $28.12 | $42.38 | 435,800 | — | — |
| 2005-07-14 | $28.00 | $42.19 | 476,300 | — | — |
| 2005-07-13 | $27.71 | $41.76 | 450,000 | — | — |
| 2005-07-12 | $27.81 | $41.91 | 537,900 | — | — |
| 2005-07-11 | $27.97 | $42.15 | 336,600 | — | — |
| 2005-07-08 | $27.82 | $41.92 | 399,100 | — | — |
| 2005-07-07 | $27.35 | $41.21 | 519,500 | — | — |
| 2005-07-06 | $27.12 | $40.87 | 541,300 | — | — |
| 2005-07-05 | $27.39 | $41.28 | 545,200 | — | — |
| 2005-07-01 | $26.69 | $40.22 | 394,900 | — | — |
| 2005-06-30 | $26.58 | $40.05 | 528,500 | — | — |
| 2005-06-29 | $26.90 | $40.54 | 425,200 | — | — |
| 2005-06-28 | $26.84 | $40.45 | 308,200 | — | — |
| 2005-06-27 | $26.57 | $40.04 | 528,200 | — | — |
| 2005-06-24 | $26.51 | $39.95 | 905,100 | — | — |
| 2005-06-23 | $26.70 | $40.24 | 817,900 | — | — |
| 2005-06-22 | $26.68 | $40.21 | 520,700 | — | — |
| 2005-06-21 | $26.50 | $39.93 | 472,300 | — | — |
| 2005-06-20 | $26.50 | $39.93 | 599,400 | — | — |
| 2005-06-17 | $26.35 | $39.71 | 1,429,700 | — | — |
| 2005-06-16 | $25.89 | $39.01 | 460,900 | — | — |
| 2005-06-15 | $25.69 | $38.71 | 1,589,700 | — | — |
| 2005-06-14 | $25.77 | $38.83 | 573,800 | — | — |
| 2005-06-13 | $25.69 | $38.71 | 713,100 | — | — |
| 2005-06-10 | $25.90 | $38.79 | 691,900 | — | — |
| 2005-06-09 | $26.28 | $39.36 | 555,500 | — | — |
| 2005-06-08 | $26.42 | $39.57 | 361,600 | — | — |
| 2005-06-07 | $26.43 | $39.58 | 583,400 | — | — |
| 2005-06-06 | $26.60 | $39.84 | 317,100 | — | — |
| 2005-06-03 | $26.63 | $39.88 | 739,900 | — | — |
| 2005-06-02 | $26.61 | $39.85 | 363,000 | — | — |
| 2005-06-01 | $26.58 | $39.81 | 585,900 | — | — |
| 2005-05-31 | $26.64 | $39.90 | 1,008,700 | — | — |
| 2005-05-27 | $26.54 | $39.75 | 1,091,100 | — | — |
| 2005-05-26 | $26.74 | $40.05 | 1,449,900 | — | — |
| 2005-05-25 | $27.16 | $40.68 | 608,200 | — | — |
| 2005-05-24 | $27.68 | $41.45 | 322,800 | — | — |
| 2005-05-23 | $27.85 | $41.71 | 382,900 | — | — |
| 2005-05-20 | $27.79 | $41.62 | 768,100 | — | — |
| 2005-05-19 | $28.07 | $42.04 | 227,100 | — | — |
| 2005-05-18 | $27.95 | $41.86 | 607,000 | — | — |
| 2005-05-17 | $27.74 | $41.54 | 301,800 | — | — |
| 2005-05-16 | $27.57 | $41.29 | 603,200 | — | — |
| 2005-05-13 | $27.26 | $40.83 | 545,400 | — | — |
| 2005-05-12 | $27.17 | $40.69 | 872,300 | — | — |
| 2005-05-11 | $27.37 | $40.99 | 435,300 | — | — |
| 2005-05-10 | $27.25 | $40.81 | 809,200 | — | — |
| 2005-05-09 | $27.52 | $41.21 | 498,800 | — | — |
| 2005-05-06 | $27.44 | $41.09 | 411,900 | — | — |
| 2005-05-05 | $27.47 | $41.14 | 475,100 | — | — |
| 2005-05-04 | $27.51 | $41.20 | 340,500 | — | — |
| 2005-05-03 | $27.11 | $40.60 | 320,900 | — | — |
| 2005-05-02 | $26.90 | $40.29 | 587,300 | — | — |
| 2005-04-29 | $26.96 | $40.38 | 483,600 | — | — |
| 2005-04-28 | $26.58 | $39.81 | 355,800 | — | — |
| 2005-04-27 | $26.97 | $40.39 | 493,800 | — | — |
| 2005-04-26 | $27.04 | $40.50 | 599,900 | — | — |
| 2005-04-25 | $27.29 | $40.87 | 520,500 | — | — |
| 2005-04-22 | $27.25 | $40.81 | 1,033,400 | — | — |
| 2005-04-21 | $27.30 | $40.89 | 450,600 | — | — |
| 2005-04-20 | $26.57 | $39.79 | 541,300 | — | — |
| 2005-04-19 | $26.90 | $40.29 | 800,100 | — | — |
| 2005-04-18 | $26.69 | $39.97 | 1,166,300 | — | — |
| 2005-04-15 | $27.25 | $40.81 | 660,900 | — | — |
| 2005-04-14 | $27.95 | $41.86 | 1,169,800 | — | — |
| 2005-04-13 | $28.64 | $42.89 | 417,000 | — | — |
| 2005-04-12 | $29.33 | $43.93 | 387,100 | — | — |
| 2005-04-11 | $28.94 | $43.34 | 448,900 | — | — |
| 2005-04-08 | $29.12 | $43.61 | 516,400 | — | — |
| 2005-04-07 | $29.27 | $43.84 | 338,300 | — | — |
| 2005-04-06 | $29.25 | $43.81 | 279,200 | — | — |
| 2005-04-05 | $29.12 | $43.61 | 399,700 | — | — |
| 2005-04-04 | $29.12 | $43.61 | 467,000 | — | — |
| 2005-04-01 | $29.13 | $43.63 | 652,200 | — | — |
| 2005-03-31 | $28.88 | $43.25 | 378,900 | — | — |
| 2005-03-30 | $28.83 | $43.18 | 1,023,700 | — | — |
| 2005-03-29 | $28.96 | $43.37 | 879,100 | — | — |
| 2005-03-28 | $29.15 | $43.66 | 465,700 | — | — |
| 2005-03-24 | $29.13 | $43.63 | 706,900 | — | — |
| 2005-03-23 | $29.11 | $43.60 | 672,300 | — | — |
| 2005-03-22 | $29.14 | $43.64 | 804,800 | — | — |
| 2005-03-21 | $29.26 | $43.82 | 551,600 | — | — |
| 2005-03-18 | $29.11 | $43.60 | 850,000 | — | — |
| 2005-03-17 | $29.30 | $43.88 | 441,300 | — | — |
| 2005-03-16 | $29.32 | $43.91 | 577,400 | — | — |
| 2005-03-15 | $29.44 | $44.09 | 548,200 | — | — |
| 2005-03-14 | $29.35 | $43.96 | 404,300 | — | — |
| 2005-03-11 | $29.05 | $43.51 | 392,100 | — | — |
| 2005-03-10 | $29.07 | $43.31 | 501,700 | — | — |
| 2005-03-09 | $28.98 | $43.18 | 673,600 | — | — |
| 2005-03-08 | $28.90 | $43.06 | 813,600 | — | — |
| 2005-03-07 | $28.67 | $42.72 | 711,400 | — | — |
| 2005-03-04 | $28.15 | $41.94 | 978,400 | — | — |
| 2005-03-03 | $27.91 | $41.58 | 308,500 | — | — |
| 2005-03-02 | $27.79 | $41.40 | 234,200 | — | — |
| 2005-03-01 | $27.72 | $41.30 | 387,900 | — | — |
| 2005-02-28 | $27.67 | $41.23 | 387,000 | — | — |
| 2005-02-25 | $28.08 | $41.84 | 246,600 | — | — |
| 2005-02-24 | $27.79 | $41.40 | 318,100 | — | — |
| 2005-02-23 | $27.41 | $40.84 | 334,400 | — | — |
| 2005-02-22 | $27.14 | $40.44 | 517,400 | — | — |
| 2005-02-18 | $27.52 | $41.00 | 313,300 | — | — |
| 2005-02-17 | $27.43 | $40.87 | 398,900 | — | — |
| 2005-02-16 | $27.59 | $41.11 | 449,100 | — | — |
| 2005-02-15 | $27.62 | $41.15 | 454,600 | — | — |
| 2005-02-14 | $27.63 | $41.17 | 324,000 | — | — |
| 2005-02-11 | $27.66 | $41.21 | 682,300 | — | — |
| 2005-02-10 | $28.00 | $41.72 | 529,800 | — | — |
| 2005-02-09 | $28.02 | $41.75 | 456,800 | — | — |
| 2005-02-08 | $28.53 | $42.51 | 270,600 | — | — |
| 2005-02-07 | $28.55 | $42.54 | 486,200 | — | — |
| 2005-02-04 | $28.33 | $42.21 | 638,100 | — | — |
| 2005-02-03 | $28.16 | $41.96 | 552,600 | — | — |
| 2005-02-02 | $28.30 | $42.16 | 665,200 | — | — |
| 2005-02-01 | $28.24 | $42.07 | 514,900 | — | — |
| 2005-01-31 | $28.50 | $42.46 | 557,000 | — | — |
| 2005-01-28 | $27.88 | $41.54 | 441,500 | — | — |
| 2005-01-27 | $27.83 | $41.46 | 422,900 | — | — |
| 2005-01-26 | $27.62 | $41.15 | 343,100 | — | — |
| 2005-01-25 | $27.42 | $40.85 | 386,100 | — | — |
| 2005-01-24 | $27.59 | $41.11 | 570,800 | — | — |
| 2005-01-21 | $27.46 | $40.91 | 519,800 | — | — |
| 2005-01-20 | $27.72 | $41.30 | 259,300 | — | — |
| 2005-01-19 | $28.00 | $41.72 | 462,500 | — | — |
| 2005-01-18 | $28.00 | $41.72 | 367,800 | — | — |
| 2005-01-14 | $27.77 | $41.37 | 512,700 | — | — |
| 2005-01-13 | $27.65 | $41.20 | 498,600 | — | — |
| 2005-01-12 | $27.66 | $41.21 | 664,100 | — | — |
| 2005-01-11 | $27.93 | $41.61 | 600,800 | — | — |
| 2005-01-10 | $27.99 | $41.70 | 497,900 | — | — |
| 2005-01-07 | $27.78 | $41.39 | 537,500 | — | — |
| 2005-01-06 | $27.96 | $41.66 | 661,800 | — | — |
| 2005-01-05 | $27.51 | $40.99 | 353,300 | — | — |
| 2005-01-04 | $27.71 | $41.29 | 628,400 | — | — |
| 2005-01-03 | $27.72 | $41.30 | 774,700 | — | — |