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 | $27.47 | $50.14 | 359,500 | — | — |
| 2005-12-29 | $27.72 | $50.60 | 508,100 | — | — |
| 2005-12-28 | $27.85 | $50.84 | 940,800 | — | — |
| 2005-12-27 | $27.40 | $50.02 | 821,600 | — | — |
| 2005-12-23 | $28.04 | $51.18 | 644,700 | — | — |
| 2005-12-22 | $27.77 | $50.69 | 961,900 | — | — |
| 2005-12-21 | $27.50 | $50.20 | 1,178,900 | — | — |
| 2005-12-20 | $27.00 | $49.29 | 821,400 | — | — |
| 2005-12-19 | $26.77 | $48.87 | 1,018,600 | — | — |
| 2005-12-16 | $26.71 | $48.76 | 1,252,100 | — | — |
| 2005-12-15 | $26.50 | $48.37 | 602,800 | — | — |
| 2005-12-14 | $26.70 | $48.74 | 802,800 | — | — |
| 2005-12-13 | $27.16 | $49.58 | 603,200 | — | — |
| 2005-12-12 | $27.06 | $49.40 | 512,800 | — | — |
| 2005-12-09 | $26.98 | $49.25 | 552,900 | — | — |
| 2005-12-08 | $27.18 | $49.62 | 1,037,600 | — | — |
| 2005-12-07 | $27.55 | $50.29 | 1,071,400 | — | — |
| 2005-12-06 | $28.07 | $51.24 | 1,229,800 | — | — |
| 2005-12-05 | $28.29 | $51.64 | 1,582,100 | — | — |
| 2005-12-02 | $27.64 | $50.45 | 1,459,700 | — | — |
| 2005-12-01 | $27.44 | $50.09 | 1,379,800 | — | — |
| 2005-11-30 | $26.97 | $49.23 | 1,159,600 | — | — |
| 2005-11-29 | $26.57 | $48.50 | 745,100 | — | — |
| 2005-11-28 | $26.62 | $48.59 | 635,600 | — | — |
| 2005-11-25 | $27.15 | $49.56 | 131,400 | — | — |
| 2005-11-23 | $27.04 | $49.36 | 566,300 | — | — |
| 2005-11-22 | $27.24 | $49.72 | 902,400 | — | — |
| 2005-11-21 | $27.23 | $49.71 | 1,066,200 | — | — |
| 2005-11-18 | $27.08 | $49.43 | 1,038,000 | — | — |
| 2005-11-17 | $26.93 | $49.16 | 634,000 | — | — |
| 2005-11-16 | $26.64 | $48.63 | 672,200 | — | — |
| 2005-11-15 | $26.57 | $48.27 | 908,500 | — | — |
| 2005-11-14 | $26.57 | $48.27 | 3,652,200 | — | — |
| 2005-11-11 | $25.36 | $46.07 | 404,500 | — | — |
| 2005-11-10 | $25.00 | $45.42 | 1,004,700 | — | — |
| 2005-11-09 | $25.23 | $45.84 | 806,000 | — | — |
| 2005-11-08 | $25.26 | $45.89 | 846,500 | — | — |
| 2005-11-07 | $25.43 | $46.20 | 630,300 | — | — |
| 2005-11-04 | $24.85 | $45.15 | 856,200 | — | — |
| 2005-11-03 | $25.28 | $45.93 | 781,400 | — | — |
| 2005-11-02 | $25.35 | $46.06 | 543,500 | — | — |
| 2005-11-01 | $25.02 | $45.46 | 603,300 | — | — |
| 2005-10-31 | $24.93 | $45.29 | 1,189,900 | — | — |
| 2005-10-28 | $24.83 | $45.11 | 902,500 | — | — |
| 2005-10-27 | $24.91 | $45.26 | 822,100 | — | — |
| 2005-10-26 | $25.17 | $45.73 | 836,200 | — | — |
| 2005-10-25 | $25.21 | $45.80 | 1,383,600 | — | — |
| 2005-10-24 | $25.27 | $45.91 | 912,100 | — | — |
| 2005-10-21 | $25.24 | $45.86 | 859,500 | — | — |
| 2005-10-20 | $24.96 | $45.35 | 1,245,400 | — | — |
| 2005-10-19 | $25.33 | $46.02 | 819,600 | — | — |
| 2005-10-18 | $25.19 | $45.77 | 1,006,000 | — | — |
| 2005-10-17 | $25.57 | $46.46 | 922,300 | — | — |
| 2005-10-14 | $25.10 | $45.60 | 758,500 | — | — |
| 2005-10-13 | $24.73 | $44.93 | 750,400 | — | — |
| 2005-10-12 | $24.92 | $45.28 | 1,043,200 | — | — |
| 2005-10-11 | $25.22 | $45.82 | 1,026,200 | — | — |
| 2005-10-10 | $25.65 | $46.60 | 656,800 | — | — |
| 2005-10-07 | $25.98 | $47.20 | 749,500 | — | — |
| 2005-10-06 | $25.62 | $46.55 | 2,007,100 | — | — |
| 2005-10-05 | $26.07 | $47.36 | 970,900 | — | — |
| 2005-10-04 | $27.08 | $49.20 | 933,400 | — | — |
| 2005-10-03 | $27.47 | $49.91 | 1,114,900 | — | — |
| 2005-09-30 | $27.69 | $50.31 | 781,100 | — | — |
| 2005-09-29 | $27.35 | $49.69 | 1,138,000 | — | — |
| 2005-09-28 | $27.16 | $49.35 | 789,300 | — | — |
| 2005-09-27 | $27.38 | $49.74 | 1,364,000 | — | — |
| 2005-09-26 | $27.05 | $49.15 | 1,739,600 | — | — |
| 2005-09-23 | $27.49 | $49.94 | 1,553,800 | — | — |
| 2005-09-22 | $27.52 | $50.00 | 2,194,900 | — | — |
| 2005-09-21 | $26.39 | $47.95 | 1,265,600 | — | — |
| 2005-09-20 | $26.45 | $48.06 | 1,136,400 | — | — |
| 2005-09-19 | $26.91 | $48.89 | 1,451,700 | — | — |
| 2005-09-16 | $27.04 | $49.13 | 2,537,400 | — | — |
| 2005-09-15 | $26.12 | $47.46 | 1,440,800 | — | — |
| 2005-09-14 | $26.61 | $48.35 | 790,700 | — | — |
| 2005-09-13 | $26.49 | $48.13 | 1,484,100 | — | — |
| 2005-09-12 | $26.23 | $47.66 | 1,146,500 | — | — |
| 2005-09-09 | $26.27 | $47.73 | 1,187,100 | — | — |
| 2005-09-08 | $26.00 | $47.24 | 1,531,200 | — | — |
| 2005-09-07 | $26.20 | $47.60 | 1,440,900 | — | — |
| 2005-09-06 | $26.40 | $47.96 | 2,875,600 | — | — |
| 2005-09-02 | $26.09 | $47.40 | 2,604,400 | — | — |
| 2005-09-01 | $25.69 | $46.67 | 2,195,000 | — | — |
| 2005-08-31 | $25.29 | $45.95 | 2,257,300 | — | — |
| 2005-08-30 | $24.37 | $44.28 | 1,044,300 | — | — |
| 2005-08-29 | $24.55 | $44.60 | 1,174,500 | — | — |
| 2005-08-26 | $24.26 | $44.08 | 1,238,400 | — | — |
| 2005-08-25 | $24.35 | $44.24 | 845,200 | — | — |
| 2005-08-24 | $23.88 | $43.39 | 807,900 | — | — |
| 2005-08-23 | $23.83 | $43.30 | 1,065,900 | — | — |
| 2005-08-22 | $23.93 | $43.48 | 675,300 | — | — |
| 2005-08-19 | $23.85 | $43.33 | 539,500 | — | — |
| 2005-08-18 | $23.88 | $43.39 | 778,700 | — | — |
| 2005-08-17 | $24.11 | $43.80 | 811,700 | — | — |
| 2005-08-16 | $24.02 | $43.64 | 895,600 | — | — |
| 2005-08-15 | $24.47 | $44.46 | 608,000 | — | — |
| 2005-08-12 | $24.68 | $44.61 | 1,588,700 | — | — |
| 2005-08-11 | $25.30 | $45.73 | 1,125,000 | — | — |
| 2005-08-10 | $24.94 | $45.08 | 1,312,600 | — | — |
| 2005-08-09 | $25.11 | $45.39 | 1,582,200 | — | — |
| 2005-08-08 | $25.30 | $45.73 | 1,347,900 | — | — |
| 2005-08-05 | $26.03 | $47.05 | 2,092,100 | — | — |
| 2005-08-04 | $25.52 | $46.13 | 1,299,300 | — | — |
| 2005-08-03 | $26.30 | $47.54 | 1,114,000 | — | — |
| 2005-08-02 | $26.52 | $47.94 | 1,641,000 | — | — |
| 2005-08-01 | $26.21 | $47.38 | 1,983,000 | — | — |
| 2005-07-29 | $26.82 | $48.48 | 1,607,100 | — | — |
| 2005-07-28 | $26.80 | $48.44 | 1,351,400 | — | — |
| 2005-07-27 | $26.49 | $47.88 | 4,155,100 | — | — |
| 2005-07-26 | $24.81 | $44.85 | 671,800 | — | — |
| 2005-07-25 | $24.92 | $45.05 | 621,300 | — | — |
| 2005-07-22 | $25.24 | $45.62 | 769,200 | — | — |
| 2005-07-21 | $25.00 | $45.19 | 935,500 | — | — |
| 2005-07-20 | $25.46 | $46.02 | 964,400 | — | — |
| 2005-07-19 | $25.24 | $45.62 | 2,188,600 | — | — |
| 2005-07-18 | $24.34 | $44.00 | 568,000 | — | — |
| 2005-07-15 | $24.45 | $44.20 | 634,200 | — | — |
| 2005-07-14 | $24.72 | $44.68 | 1,028,100 | — | — |
| 2005-07-13 | $24.51 | $44.31 | 688,300 | — | — |
| 2005-07-12 | $24.61 | $44.49 | 871,900 | — | — |
| 2005-07-11 | $24.46 | $44.21 | 1,112,900 | — | — |
| 2005-07-08 | $24.93 | $45.06 | 628,200 | — | — |
| 2005-07-07 | $24.60 | $44.47 | 870,100 | — | — |
| 2005-07-06 | $24.38 | $44.07 | 694,000 | — | — |
| 2005-07-05 | $24.87 | $44.96 | 796,000 | — | — |
| 2005-07-01 | $24.46 | $44.21 | 486,400 | — | — |
| 2005-06-30 | $24.58 | $44.43 | 785,000 | — | — |
| 2005-06-29 | $24.90 | $45.01 | 951,200 | — | — |
| 2005-06-28 | $24.85 | $44.92 | 833,900 | — | — |
| 2005-06-27 | $24.45 | $44.20 | 1,058,300 | — | — |
| 2005-06-24 | $24.71 | $44.67 | 747,300 | — | — |
| 2005-06-23 | $24.76 | $44.76 | 1,101,600 | — | — |
| 2005-06-22 | $25.40 | $45.91 | 1,906,700 | — | — |
| 2005-06-21 | $26.04 | $47.07 | 4,468,500 | — | — |
| 2005-06-20 | $24.38 | $44.07 | 1,845,400 | — | — |
| 2005-06-17 | $23.88 | $43.17 | 1,263,400 | — | — |
| 2005-06-16 | $24.10 | $43.56 | 1,204,500 | — | — |
| 2005-06-15 | $23.98 | $43.35 | 1,134,200 | — | — |
| 2005-06-14 | $24.17 | $43.69 | 972,000 | — | — |
| 2005-06-13 | $24.02 | $43.42 | 1,123,800 | — | — |
| 2005-06-10 | $23.91 | $43.22 | 816,100 | — | — |
| 2005-06-09 | $23.64 | $42.73 | 4,705,200 | — | — |
| 2005-06-08 | $24.94 | $45.08 | 848,100 | — | — |
| 2005-06-07 | $25.25 | $45.64 | 499,600 | — | — |
| 2005-06-06 | $25.26 | $45.66 | 572,300 | — | — |
| 2005-06-03 | $24.95 | $45.10 | 707,000 | — | — |
| 2005-06-02 | $24.96 | $45.12 | 765,400 | — | — |
| 2005-06-01 | $25.53 | $46.15 | 700,400 | — | — |
| 2005-05-31 | $25.18 | $45.52 | 975,600 | — | — |
| 2005-05-27 | $25.09 | $45.35 | 452,800 | — | — |
| 2005-05-26 | $25.00 | $45.19 | 1,298,200 | — | — |
| 2005-05-25 | $24.52 | $44.32 | 1,102,400 | — | — |
| 2005-05-24 | $24.42 | $44.14 | 916,200 | — | — |
| 2005-05-23 | $24.52 | $44.32 | 1,409,300 | — | — |
| 2005-05-20 | $24.41 | $44.12 | 774,100 | — | — |
| 2005-05-19 | $24.34 | $44.00 | 864,100 | — | — |
| 2005-05-18 | $24.31 | $43.94 | 1,293,300 | — | — |
| 2005-05-17 | $23.73 | $42.90 | 1,274,300 | — | — |
| 2005-05-16 | $23.89 | $43.18 | 1,012,100 | — | — |
| 2005-05-13 | $23.60 | $42.66 | 2,019,900 | — | — |
| 2005-05-12 | $23.91 | $42.99 | 1,779,600 | — | — |
| 2005-05-11 | $24.65 | $44.33 | 1,374,100 | — | — |
| 2005-05-10 | $24.73 | $44.47 | 2,215,300 | — | — |
| 2005-05-09 | $24.73 | $44.47 | 791,400 | — | — |
| 2005-05-06 | $24.33 | $43.75 | 971,700 | — | — |
| 2005-05-05 | $24.69 | $44.40 | 958,900 | — | — |
| 2005-05-04 | $24.77 | $44.54 | 922,400 | — | — |
| 2005-05-03 | $24.36 | $43.80 | 1,082,200 | — | — |
| 2005-05-02 | $24.25 | $43.61 | 1,943,200 | — | — |
| 2005-04-29 | $24.60 | $44.24 | 1,878,100 | — | — |
| 2005-04-28 | $24.04 | $43.23 | 2,357,000 | — | — |
| 2005-04-27 | $24.16 | $43.44 | 2,335,700 | — | — |
| 2005-04-26 | $23.25 | $41.81 | 1,253,300 | — | — |
| 2005-04-25 | $23.75 | $42.71 | 841,900 | — | — |
| 2005-04-22 | $23.74 | $42.69 | 1,386,200 | — | — |
| 2005-04-21 | $24.05 | $43.25 | 1,238,800 | — | — |
| 2005-04-20 | $23.83 | $42.85 | 1,341,200 | — | — |
| 2005-04-19 | $23.93 | $43.03 | 1,540,300 | — | — |
| 2005-04-18 | $23.71 | $42.63 | 1,978,100 | — | — |
| 2005-04-15 | $22.86 | $41.11 | 2,701,200 | — | — |
| 2005-04-14 | $22.93 | $41.23 | 2,183,500 | — | — |
| 2005-04-13 | $22.97 | $41.30 | 2,906,900 | — | — |
| 2005-04-12 | $24.00 | $43.16 | 1,110,600 | — | — |
| 2005-04-11 | $24.21 | $43.53 | 1,285,000 | — | — |
| 2005-04-08 | $24.34 | $43.77 | 958,600 | — | — |
| 2005-04-07 | $25.37 | $45.62 | 886,000 | — | — |
| 2005-04-06 | $24.82 | $44.63 | 1,301,100 | — | — |
| 2005-04-05 | $24.76 | $44.52 | 977,000 | — | — |
| 2005-04-04 | $24.83 | $44.65 | 1,186,700 | — | — |
| 2005-04-01 | $25.33 | $45.55 | 872,700 | — | — |
| 2005-03-31 | $25.14 | $45.21 | 1,252,300 | — | — |
| 2005-03-30 | $25.31 | $45.51 | 1,592,500 | — | — |
| 2005-03-29 | $24.50 | $44.06 | 1,629,800 | — | — |
| 2005-03-28 | $25.53 | $45.91 | 826,000 | — | — |
| 2005-03-24 | $25.75 | $46.30 | 1,221,900 | — | — |
| 2005-03-23 | $25.57 | $45.98 | 1,331,400 | — | — |
| 2005-03-22 | $26.17 | $47.06 | 920,000 | — | — |
| 2005-03-21 | $26.47 | $47.60 | 863,200 | — | — |
| 2005-03-18 | $26.90 | $48.37 | 1,304,600 | — | — |
| 2005-03-17 | $26.98 | $48.52 | 762,400 | — | — |
| 2005-03-16 | $26.74 | $48.08 | 1,020,600 | — | — |
| 2005-03-15 | $27.19 | $48.89 | 586,400 | — | — |
| 2005-03-14 | $27.61 | $49.65 | 884,300 | — | — |
| 2005-03-11 | $27.53 | $49.50 | 1,888,300 | — | — |
| 2005-03-10 | $27.10 | $48.73 | 1,382,800 | — | — |
| 2005-03-09 | $27.63 | $49.68 | 1,246,700 | — | — |
| 2005-03-08 | $27.95 | $50.26 | 1,286,500 | — | — |
| 2005-03-07 | $28.55 | $51.34 | 1,700,200 | — | — |
| 2005-03-04 | $28.49 | $51.23 | 3,469,400 | — | — |
| 2005-03-03 | $26.47 | $47.60 | 1,694,900 | — | — |
| 2005-03-02 | $25.95 | $46.66 | 1,237,700 | — | — |
| 2005-03-01 | $25.98 | $46.72 | 1,753,900 | — | — |
| 2005-02-28 | $26.27 | $47.24 | 1,351,100 | — | — |
| 2005-02-25 | $26.62 | $47.87 | 1,366,600 | — | — |
| 2005-02-24 | $26.30 | $47.29 | 1,070,500 | — | — |
| 2005-02-23 | $26.08 | $46.90 | 1,295,800 | — | — |
| 2005-02-22 | $25.79 | $46.38 | 1,039,300 | — | — |
| 2005-02-18 | $26.30 | $47.29 | 1,923,600 | — | — |
| 2005-02-17 | $26.29 | $47.27 | 1,050,000 | — | — |
| 2005-02-16 | $27.04 | $48.62 | 2,553,200 | — | — |
| 2005-02-15 | $26.60 | $47.83 | 1,754,800 | — | — |
| 2005-02-14 | $26.20 | $47.11 | 2,348,800 | — | — |
| 2005-02-11 | $25.56 | $45.96 | 1,503,600 | — | — |
| 2005-02-10 | $25.58 | $46.00 | 975,100 | — | — |
| 2005-02-09 | $25.92 | $46.43 | 1,418,400 | — | — |
| 2005-02-08 | $25.90 | $46.39 | 2,075,400 | — | — |
| 2005-02-07 | $26.74 | $47.90 | 2,378,000 | — | — |
| 2005-02-04 | $27.49 | $49.24 | 1,769,600 | — | — |
| 2005-02-03 | $26.38 | $47.25 | 733,600 | — | — |
| 2005-02-02 | $26.59 | $47.63 | 903,200 | — | — |
| 2005-02-01 | $26.38 | $47.25 | 1,067,900 | — | — |
| 2005-01-31 | $25.60 | $45.86 | 729,000 | — | — |
| 2005-01-28 | $25.43 | $45.55 | 837,500 | — | — |
| 2005-01-27 | $25.28 | $45.28 | 438,500 | — | — |
| 2005-01-26 | $25.09 | $44.94 | 854,800 | — | — |
| 2005-01-25 | $25.15 | $45.05 | 730,600 | — | — |
| 2005-01-24 | $24.75 | $44.33 | 800,000 | — | — |
| 2005-01-21 | $25.22 | $45.18 | 1,761,100 | — | — |
| 2005-01-20 | $25.59 | $45.84 | 757,000 | — | — |
| 2005-01-19 | $26.07 | $46.70 | 1,219,900 | — | — |
| 2005-01-18 | $25.75 | $46.12 | 1,279,700 | — | — |
| 2005-01-14 | $25.48 | $45.64 | 1,013,200 | — | — |
| 2005-01-13 | $25.56 | $45.78 | 1,172,300 | — | — |
| 2005-01-12 | $25.64 | $45.93 | 860,200 | — | — |
| 2005-01-11 | $25.88 | $46.36 | 1,012,400 | — | — |
| 2005-01-10 | $26.03 | $46.63 | 1,450,800 | — | — |
| 2005-01-07 | $25.76 | $46.14 | 1,193,600 | — | — |
| 2005-01-06 | $25.51 | $45.69 | 1,840,500 | — | — |
| 2005-01-05 | $25.07 | $44.91 | 2,535,900 | — | — |
| 2005-01-04 | $25.77 | $46.16 | 1,331,900 | — | — |
| 2005-01-03 | $26.17 | $46.88 | 1,452,200 | — | — |