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
- 1973-05-03 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 | $26.01 | $45.47 | 332,221 | — | — |
| 2005-12-29 | $26.13 | $45.68 | 301,356 | — | — |
| 2005-12-28 | $25.97 | $45.41 | 220,021 | — | — |
| 2005-12-27 | $25.94 | $45.35 | 357,456 | — | — |
| 2005-12-23 | $26.48 | $46.30 | 311,157 | — | — |
| 2005-12-22 | $26.56 | $46.44 | 354,327 | — | — |
| 2005-12-21 | $26.37 | $46.11 | 404,588 | — | — |
| 2005-12-20 | $26.00 | $45.46 | 240,042 | — | — |
| 2005-12-19 | $26.06 | $45.56 | 468,822 | — | — |
| 2005-12-16 | $25.96 | $45.40 | 551,408 | — | — |
| 2005-12-15 | $26.02 | $45.50 | 367,049 | — | — |
| 2005-12-14 | $25.95 | $45.37 | 344,526 | — | — |
| 2005-12-13 | $25.98 | $45.43 | 477,372 | — | — |
| 2005-12-12 | $25.73 | $44.99 | 551,408 | — | — |
| 2005-12-09 | $25.53 | $44.64 | 366,006 | — | — |
| 2005-12-08 | $25.64 | $44.83 | 1,117,831 | — | — |
| 2005-12-07 | $24.20 | $42.31 | 378,728 | — | — |
| 2005-12-06 | $24.46 | $42.77 | 347,654 | — | — |
| 2005-12-05 | $24.21 | $42.34 | 268,196 | — | — |
| 2005-12-02 | $24.20 | $42.31 | 450,261 | — | — |
| 2005-12-01 | $24.80 | $43.36 | 403,128 | — | — |
| 2005-11-30 | $23.98 | $41.93 | 442,336 | — | — |
| 2005-11-29 | $24.08 | $42.09 | 820,855 | — | — |
| 2005-11-28 | $24.56 | $42.93 | 543,691 | — | — |
| 2005-11-25 | $24.99 | $43.69 | 55,892 | — | — |
| 2005-11-23 | $25.01 | $43.73 | 253,806 | — | — |
| 2005-11-22 | $25.11 | $43.90 | 510,115 | — | — |
| 2005-11-21 | $24.79 | $43.34 | 430,448 | — | — |
| 2005-11-18 | $23.93 | $41.84 | 498,019 | — | — |
| 2005-11-17 | $24.09 | $42.13 | 581,230 | — | — |
| 2005-11-16 | $24.10 | $42.14 | 265,068 | — | — |
| 2005-11-15 | $23.94 | $41.85 | 316,997 | — | — |
| 2005-11-14 | $24.25 | $42.40 | 330,344 | — | — |
| 2005-11-11 | $24.40 | $42.66 | 407,091 | — | — |
| 2005-11-10 | $23.90 | $41.79 | 481,960 | — | — |
| 2005-11-09 | $24.18 | $42.27 | 462,774 | — | — |
| 2005-11-08 | $24.02 | $41.99 | 299,896 | — | — |
| 2005-11-07 | $24.34 | $42.37 | 282,377 | — | — |
| 2005-11-04 | $24.17 | $42.07 | 274,244 | — | — |
| 2005-11-03 | $24.39 | $42.46 | 602,711 | — | — |
| 2005-11-02 | $24.09 | $41.92 | 607,508 | — | — |
| 2005-11-01 | $23.78 | $41.40 | 496,350 | — | — |
| 2005-10-31 | $23.47 | $40.85 | 573,931 | — | — |
| 2005-10-28 | $22.88 | $39.82 | 570,803 | — | — |
| 2005-10-27 | $22.40 | $38.99 | 427,737 | — | — |
| 2005-10-26 | $23.05 | $40.13 | 291,345 | — | — |
| 2005-10-25 | $23.03 | $40.09 | 515,328 | — | — |
| 2005-10-24 | $23.13 | $40.26 | 510,115 | — | — |
| 2005-10-21 | $22.29 | $38.79 | 488,008 | — | — |
| 2005-10-20 | $21.86 | $38.04 | 1,050,052 | — | — |
| 2005-10-19 | $22.18 | $38.60 | 1,451,303 | — | — |
| 2005-10-18 | $22.54 | $39.24 | 528,050 | — | — |
| 2005-10-17 | $22.78 | $39.65 | 440,667 | — | — |
| 2005-10-14 | $22.85 | $39.78 | 763,087 | — | — |
| 2005-10-13 | $22.25 | $38.73 | 1,006,048 | — | — |
| 2005-10-12 | $22.68 | $39.48 | 1,119,708 | — | — |
| 2005-10-11 | $23.44 | $40.80 | 1,211,053 | — | — |
| 2005-10-10 | $22.99 | $40.02 | 1,127,842 | — | — |
| 2005-10-07 | $23.85 | $41.51 | 406,882 | — | — |
| 2005-10-06 | $23.73 | $41.30 | 670,282 | — | — |
| 2005-10-05 | $23.85 | $41.51 | 1,397,706 | — | — |
| 2005-10-04 | $24.77 | $43.12 | 676,330 | — | — |
| 2005-10-03 | $25.52 | $44.43 | 391,241 | — | — |
| 2005-09-30 | $25.53 | $44.44 | 503,024 | — | — |
| 2005-09-29 | $25.55 | $44.48 | 594,369 | — | — |
| 2005-09-28 | $24.77 | $43.11 | 384,150 | — | — |
| 2005-09-27 | $24.84 | $43.24 | 441,710 | — | — |
| 2005-09-26 | $24.89 | $43.32 | 361,210 | — | — |
| 2005-09-23 | $24.76 | $43.09 | 416,058 | — | — |
| 2005-09-22 | $24.47 | $42.59 | 535,766 | — | — |
| 2005-09-21 | $24.67 | $42.94 | 593,743 | — | — |
| 2005-09-20 | $24.60 | $42.82 | 299,896 | — | — |
| 2005-09-19 | $24.54 | $42.71 | 415,641 | — | — |
| 2005-09-16 | $24.50 | $42.65 | 572,888 | — | — |
| 2005-09-15 | $24.25 | $42.21 | 700,730 | — | — |
| 2005-09-14 | $23.52 | $40.95 | 173,723 | — | — |
| 2005-09-13 | $23.54 | $40.97 | 457,769 | — | — |
| 2005-09-12 | $24.06 | $41.88 | 163,712 | — | — |
| 2005-09-09 | $24.20 | $42.12 | 243,796 | — | — |
| 2005-09-08 | $24.16 | $42.06 | 202,294 | — | — |
| 2005-09-07 | $24.36 | $42.40 | 352,868 | — | — |
| 2005-09-06 | $24.60 | $42.82 | 300,730 | — | — |
| 2005-09-02 | $24.45 | $42.57 | 361,418 | — | — |
| 2005-09-01 | $25.04 | $43.58 | 310,532 | — | — |
| 2005-08-31 | $25.13 | $43.74 | 688,217 | — | — |
| 2005-08-30 | $24.45 | $42.57 | 487,383 | — | — |
| 2005-08-29 | $24.84 | $43.24 | 1,227,320 | — | — |
| 2005-08-26 | $23.42 | $40.77 | 583,733 | — | — |
| 2005-08-25 | $23.68 | $41.22 | 250,886 | — | — |
| 2005-08-24 | $23.86 | $41.53 | 667,987 | — | — |
| 2005-08-23 | $23.51 | $40.93 | 582,065 | — | — |
| 2005-08-22 | $23.88 | $41.56 | 209,176 | — | — |
| 2005-08-19 | $23.86 | $41.52 | 256,726 | — | — |
| 2005-08-18 | $23.91 | $41.62 | 350,991 | — | — |
| 2005-08-17 | $24.07 | $41.89 | 554,953 | — | — |
| 2005-08-16 | $23.91 | $41.62 | 799,791 | — | — |
| 2005-08-15 | $24.90 | $43.33 | 529,927 | — | — |
| 2005-08-12 | $24.81 | $43.19 | 385,819 | — | — |
| 2005-08-11 | $25.00 | $43.51 | 368,300 | — | — |
| 2005-08-10 | $24.87 | $43.28 | 407,508 | — | — |
| 2005-08-09 | $24.75 | $43.08 | 317,205 | — | — |
| 2005-08-08 | $24.71 | $43.02 | 449,426 | — | — |
| 2005-08-05 | $24.64 | $42.89 | 410,636 | — | — |
| 2005-08-04 | $25.06 | $43.62 | 460,271 | — | — |
| 2005-08-03 | $25.10 | $43.69 | 389,155 | — | — |
| 2005-08-02 | $25.28 | $44.01 | 381,230 | — | — |
| 2005-08-01 | $25.32 | $43.88 | 496,142 | — | — |
| 2005-07-29 | $25.64 | $44.45 | 667,153 | — | — |
| 2005-07-28 | $25.47 | $44.15 | 792,492 | — | — |
| 2005-07-27 | $25.05 | $43.42 | 644,004 | — | — |
| 2005-07-26 | $25.51 | $44.21 | 631,700 | — | — |
| 2005-07-25 | $25.46 | $44.13 | 713,452 | — | — |
| 2005-07-22 | $26.28 | $45.55 | 1,593,326 | — | — |
| 2005-07-21 | $25.91 | $44.91 | 2,739,937 | — | — |
| 2005-07-20 | $25.46 | $44.13 | 1,582,690 | — | — |
| 2005-07-19 | $23.84 | $41.31 | 753,702 | — | — |
| 2005-07-18 | $23.24 | $40.27 | 359,124 | — | — |
| 2005-07-15 | $23.35 | $40.47 | 337,226 | — | — |
| 2005-07-14 | $23.56 | $40.83 | 608,759 | — | — |
| 2005-07-13 | $23.51 | $40.74 | 341,189 | — | — |
| 2005-07-12 | $23.51 | $40.76 | 217,310 | — | — |
| 2005-07-11 | $23.36 | $40.49 | 443,379 | — | — |
| 2005-07-08 | $23.00 | $39.87 | 365,381 | — | — |
| 2005-07-07 | $22.79 | $39.50 | 469,447 | — | — |
| 2005-07-06 | $22.97 | $39.81 | 662,148 | — | — |
| 2005-07-05 | $22.92 | $39.73 | 633,160 | — | — |
| 2005-07-01 | $22.50 | $39.00 | 480,918 | — | — |
| 2005-06-30 | $22.22 | $38.52 | 500,313 | — | — |
| 2005-06-29 | $22.13 | $38.35 | 500,938 | — | — |
| 2005-06-28 | $22.18 | $38.44 | 328,467 | — | — |
| 2005-06-27 | $22.00 | $38.14 | 510,115 | — | — |
| 2005-06-24 | $21.66 | $37.55 | 2,930,970 | — | — |
| 2005-06-23 | $21.68 | $37.57 | 568,717 | — | — |
| 2005-06-22 | $22.06 | $38.23 | 746,194 | — | — |
| 2005-06-21 | $22.08 | $38.27 | 303,024 | — | — |
| 2005-06-20 | $22.08 | $38.26 | 610,636 | — | — |
| 2005-06-17 | $22.35 | $38.74 | 1,465,276 | — | — |
| 2005-06-16 | $21.70 | $37.61 | 422,315 | — | — |
| 2005-06-15 | $21.36 | $37.02 | 439,833 | — | — |
| 2005-06-14 | $21.25 | $36.83 | 285,714 | — | — |
| 2005-06-13 | $21.27 | $36.87 | 543,900 | — | — |
| 2005-06-10 | $21.00 | $36.40 | 493,848 | — | — |
| 2005-06-09 | $21.01 | $36.42 | 455,683 | — | — |
| 2005-06-08 | $20.82 | $36.08 | 644,421 | — | — |
| 2005-06-07 | $21.04 | $36.46 | 451,303 | — | — |
| 2005-06-06 | $21.10 | $36.58 | 419,604 | — | — |
| 2005-06-03 | $20.93 | $36.27 | 489,468 | — | — |
| 2005-06-02 | $21.15 | $36.65 | 566,423 | — | — |
| 2005-06-01 | $21.30 | $36.92 | 360,584 | — | — |
| 2005-05-31 | $21.31 | $36.94 | 284,254 | — | — |
| 2005-05-27 | $21.49 | $37.24 | 330,344 | — | — |
| 2005-05-26 | $21.70 | $37.61 | 453,180 | — | — |
| 2005-05-25 | $21.19 | $36.73 | 627,529 | — | — |
| 2005-05-24 | $21.60 | $37.44 | 558,290 | — | — |
| 2005-05-23 | $21.59 | $37.42 | 421,689 | — | — |
| 2005-05-20 | $21.55 | $37.36 | 769,343 | — | — |
| 2005-05-19 | $21.87 | $37.91 | 1,921,168 | — | — |
| 2005-05-18 | $20.56 | $35.63 | 480,709 | — | — |
| 2005-05-17 | $20.28 | $35.15 | 394,786 | — | — |
| 2005-05-16 | $20.06 | $34.77 | 981,022 | — | — |
| 2005-05-13 | $19.47 | $33.74 | 856,309 | — | — |
| 2005-05-12 | $19.84 | $34.39 | 823,149 | — | — |
| 2005-05-11 | $20.05 | $34.76 | 572,888 | — | — |
| 2005-05-10 | $19.77 | $34.27 | 696,559 | — | — |
| 2005-05-09 | $20.28 | $34.97 | 580,396 | — | — |
| 2005-05-06 | $20.36 | $35.10 | 322,211 | — | — |
| 2005-05-05 | $20.23 | $34.87 | 680,918 | — | — |
| 2005-05-04 | $20.16 | $34.75 | 594,578 | — | — |
| 2005-05-03 | $19.42 | $33.48 | 902,398 | — | — |
| 2005-05-02 | $19.57 | $33.74 | 771,011 | — | — |
| 2005-04-29 | $19.53 | $33.67 | 1,088,843 | — | — |
| 2005-04-28 | $19.21 | $33.12 | 905,109 | — | — |
| 2005-04-27 | $19.44 | $33.52 | 767,883 | — | — |
| 2005-04-26 | $19.22 | $33.13 | 1,250,886 | — | — |
| 2005-04-25 | $19.23 | $33.16 | 794,995 | — | — |
| 2005-04-22 | $18.80 | $32.41 | 852,972 | — | — |
| 2005-04-21 | $18.97 | $32.70 | 746,820 | — | — |
| 2005-04-20 | $18.13 | $31.26 | 808,968 | — | — |
| 2005-04-19 | $18.39 | $31.71 | 663,191 | — | — |
| 2005-04-18 | $18.06 | $31.14 | 1,143,066 | — | — |
| 2005-04-15 | $18.05 | $31.12 | 1,084,463 | — | — |
| 2005-04-14 | $18.36 | $31.64 | 1,289,677 | — | — |
| 2005-04-13 | $18.62 | $32.11 | 844,630 | — | — |
| 2005-04-12 | $18.68 | $32.20 | 1,191,032 | — | — |
| 2005-04-11 | $18.75 | $32.32 | 629,197 | — | — |
| 2005-04-08 | $19.27 | $33.22 | 313,243 | — | — |
| 2005-04-07 | $19.72 | $33.99 | 265,693 | — | — |
| 2005-04-06 | $19.64 | $33.86 | 509,698 | — | — |
| 2005-04-05 | $19.65 | $33.87 | 442,961 | — | — |
| 2005-04-04 | $19.61 | $33.80 | 451,095 | — | — |
| 2005-04-01 | $19.34 | $33.35 | 647,132 | — | — |
| 2005-03-31 | $19.76 | $34.06 | 493,639 | — | — |
| 2005-03-30 | $19.87 | $34.26 | 709,906 | — | — |
| 2005-03-29 | $19.74 | $34.03 | 562,878 | — | — |
| 2005-03-28 | $20.14 | $34.73 | 349,531 | — | — |
| 2005-03-24 | $20.02 | $34.52 | 480,292 | — | — |
| 2005-03-23 | $20.11 | $34.66 | 824,192 | — | — |
| 2005-03-22 | $20.27 | $34.94 | 451,512 | — | — |
| 2005-03-21 | $20.35 | $35.09 | 370,386 | — | — |
| 2005-03-18 | $20.29 | $34.98 | 900,313 | — | — |
| 2005-03-17 | $20.50 | $35.35 | 531,387 | — | — |
| 2005-03-16 | $20.48 | $35.31 | 526,590 | — | — |
| 2005-03-15 | $20.59 | $35.50 | 495,933 | — | — |
| 2005-03-14 | $20.99 | $36.19 | 346,611 | — | — |
| 2005-03-11 | $20.79 | $35.84 | 620,855 | — | — |
| 2005-03-10 | $20.85 | $35.95 | 553,076 | — | — |
| 2005-03-09 | $21.00 | $36.21 | 632,742 | — | — |
| 2005-03-08 | $21.30 | $36.73 | 504,275 | — | — |
| 2005-03-07 | $21.65 | $37.32 | 398,123 | — | — |
| 2005-03-04 | $21.72 | $37.45 | 816,058 | — | — |
| 2005-03-03 | $21.52 | $37.11 | 404,380 | — | — |
| 2005-03-02 | $21.74 | $37.48 | 392,701 | — | — |
| 2005-03-01 | $21.87 | $37.70 | 683,212 | — | — |
| 2005-02-28 | $21.77 | $37.53 | 1,086,966 | — | — |
| 2005-02-25 | $21.91 | $37.77 | 631,908 | — | — |
| 2005-02-24 | $21.09 | $36.36 | 624,818 | — | — |
| 2005-02-23 | $20.96 | $36.14 | 651,095 | — | — |
| 2005-02-22 | $20.73 | $35.74 | 496,142 | — | — |
| 2005-02-18 | $21.35 | $36.81 | 261,940 | — | — |
| 2005-02-17 | $21.28 | $36.68 | 393,326 | — | — |
| 2005-02-16 | $21.38 | $36.85 | 642,336 | — | — |
| 2005-02-15 | $21.42 | $36.74 | 361,418 | — | — |
| 2005-02-14 | $21.61 | $37.06 | 323,253 | — | — |
| 2005-02-11 | $21.59 | $37.03 | 619,187 | — | — |
| 2005-02-10 | $21.35 | $36.63 | 803,962 | — | — |
| 2005-02-09 | $21.41 | $36.72 | 815,016 | — | — |
| 2005-02-08 | $21.86 | $37.49 | 646,298 | — | — |
| 2005-02-07 | $21.79 | $37.38 | 1,909,281 | — | — |
| 2005-02-04 | $22.30 | $38.25 | 1,267,987 | — | — |
| 2005-02-03 | $22.21 | $38.10 | 649,426 | — | — |
| 2005-02-02 | $22.05 | $37.82 | 1,027,737 | — | — |
| 2005-02-01 | $22.23 | $38.14 | 991,449 | — | — |
| 2005-01-31 | $22.06 | $37.83 | 1,030,240 | — | — |
| 2005-01-28 | $21.97 | $37.68 | 1,114,703 | — | — |
| 2005-01-27 | $22.51 | $38.61 | 1,388,113 | — | — |
| 2005-01-26 | $21.52 | $36.92 | 435,662 | — | — |
| 2005-01-25 | $21.21 | $36.39 | 519,082 | — | — |
| 2005-01-24 | $20.99 | $36.01 | 715,328 | — | — |
| 2005-01-21 | $20.85 | $35.76 | 586,861 | — | — |
| 2005-01-20 | $20.89 | $35.84 | 617,935 | — | — |
| 2005-01-19 | $20.94 | $35.92 | 443,379 | — | — |
| 2005-01-18 | $21.08 | $36.17 | 440,250 | — | — |
| 2005-01-14 | $20.84 | $35.75 | 394,578 | — | — |
| 2005-01-13 | $20.55 | $35.24 | 437,331 | — | — |
| 2005-01-12 | $20.49 | $35.15 | 428,989 | — | — |
| 2005-01-11 | $20.49 | $35.15 | 402,711 | — | — |
| 2005-01-10 | $20.30 | $34.82 | 525,547 | — | — |
| 2005-01-07 | $20.33 | $34.87 | 406,882 | — | — |
| 2005-01-06 | $20.52 | $35.20 | 560,375 | — | — |
| 2005-01-05 | $20.10 | $34.47 | 700,938 | — | — |
| 2005-01-04 | $19.98 | $34.27 | 572,054 | — | — |
| 2005-01-03 | $20.30 | $34.82 | 623,566 | — | — |