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 | $22.61 | $71.18 | 60,900 | — | — |
| 2005-12-29 | $22.78 | $71.73 | 37,500 | — | — |
| 2005-12-28 | $22.82 | $71.85 | 28,200 | — | — |
| 2005-12-27 | $22.71 | $71.52 | 67,500 | — | — |
| 2005-12-23 | $23.19 | $73.03 | 12,600 | — | — |
| 2005-12-22 | $23.39 | $73.66 | 16,950 | — | — |
| 2005-12-21 | $23.09 | $72.71 | 18,000 | — | — |
| 2005-12-20 | $23.09 | $72.71 | 60,450 | — | — |
| 2005-12-19 | $23.31 | $73.41 | 67,350 | — | — |
| 2005-12-16 | $23.61 | $74.35 | 195,900 | — | — |
| 2005-12-15 | $23.63 | $74.39 | 54,300 | — | — |
| 2005-12-14 | $23.69 | $74.58 | 53,700 | — | — |
| 2005-12-13 | $23.60 | $74.31 | 73,200 | — | — |
| 2005-12-12 | $23.91 | $75.30 | 43,950 | — | — |
| 2005-12-09 | $23.80 | $74.94 | 45,450 | — | — |
| 2005-12-08 | $23.41 | $73.70 | 57,300 | — | — |
| 2005-12-07 | $23.45 | $73.83 | 39,900 | — | — |
| 2005-12-06 | $23.53 | $74.08 | 46,500 | — | — |
| 2005-12-05 | $23.62 | $74.37 | 69,000 | — | — |
| 2005-12-02 | $23.68 | $74.56 | 34,350 | — | — |
| 2005-12-01 | $23.63 | $74.41 | 69,750 | — | — |
| 2005-11-30 | $23.31 | $73.41 | 79,800 | — | — |
| 2005-11-29 | $23.10 | $72.74 | 33,300 | — | — |
| 2005-11-28 | $23.31 | $72.66 | 120,900 | — | — |
| 2005-11-25 | $23.45 | $73.12 | 17,250 | — | — |
| 2005-11-23 | $23.40 | $72.95 | 17,850 | — | — |
| 2005-11-22 | $23.57 | $73.47 | 125,700 | — | — |
| 2005-11-21 | $23.93 | $74.59 | 75,300 | — | — |
| 2005-11-18 | $23.56 | $73.45 | 50,250 | — | — |
| 2005-11-17 | $23.13 | $72.12 | 82,500 | — | — |
| 2005-11-16 | $22.67 | $70.67 | 88,650 | — | — |
| 2005-11-15 | $22.81 | $71.10 | 54,450 | — | — |
| 2005-11-14 | $23.02 | $71.77 | 31,350 | — | — |
| 2005-11-11 | $23.55 | $73.43 | 33,450 | — | — |
| 2005-11-10 | $23.51 | $73.31 | 67,200 | — | — |
| 2005-11-09 | $23.65 | $73.72 | 27,600 | — | — |
| 2005-11-08 | $23.20 | $72.33 | 49,350 | — | — |
| 2005-11-07 | $23.76 | $74.08 | 24,600 | — | — |
| 2005-11-04 | $23.77 | $74.10 | 17,400 | — | — |
| 2005-11-03 | $23.85 | $74.35 | 28,950 | — | — |
| 2005-11-02 | $23.93 | $74.59 | 55,500 | — | — |
| 2005-11-01 | $23.47 | $73.18 | 49,650 | — | — |
| 2005-10-31 | $23.63 | $73.66 | 83,400 | — | — |
| 2005-10-28 | $22.67 | $70.67 | 39,150 | — | — |
| 2005-10-27 | $22.01 | $68.63 | 54,750 | — | — |
| 2005-10-26 | $22.51 | $70.17 | 36,900 | — | — |
| 2005-10-25 | $23.03 | $71.79 | 37,050 | — | — |
| 2005-10-24 | $23.61 | $73.60 | 30,150 | — | — |
| 2005-10-21 | $23.08 | $71.96 | 33,900 | — | — |
| 2005-10-20 | $22.63 | $70.54 | 49,650 | — | — |
| 2005-10-19 | $23.05 | $71.87 | 90,450 | — | — |
| 2005-10-18 | $22.09 | $68.86 | 30,450 | — | — |
| 2005-10-17 | $22.65 | $70.63 | 81,750 | — | — |
| 2005-10-14 | $22.84 | $71.21 | 31,200 | — | — |
| 2005-10-13 | $22.49 | $70.11 | 61,800 | — | — |
| 2005-10-12 | $22.47 | $70.06 | 69,900 | — | — |
| 2005-10-11 | $22.45 | $70.00 | 70,350 | — | — |
| 2005-10-10 | $22.97 | $71.60 | 45,300 | — | — |
| 2005-10-07 | $23.17 | $72.23 | 27,900 | — | — |
| 2005-10-06 | $22.80 | $71.08 | 62,100 | — | — |
| 2005-10-05 | $23.06 | $71.89 | 57,000 | — | — |
| 2005-10-04 | $24.27 | $75.65 | 38,550 | — | — |
| 2005-10-03 | $24.47 | $76.28 | 22,050 | — | — |
| 2005-09-30 | $24.34 | $75.88 | 47,700 | — | — |
| 2005-09-29 | $24.39 | $76.05 | 61,350 | — | — |
| 2005-09-28 | $23.45 | $73.12 | 27,300 | — | — |
| 2005-09-27 | $24.05 | $74.99 | 26,400 | — | — |
| 2005-09-26 | $24.23 | $75.55 | 35,850 | — | — |
| 2005-09-23 | $24.19 | $75.41 | 23,250 | — | — |
| 2005-09-22 | $23.63 | $73.68 | 37,500 | — | — |
| 2005-09-21 | $23.71 | $73.93 | 72,300 | — | — |
| 2005-09-20 | $24.28 | $75.70 | 41,250 | — | — |
| 2005-09-19 | $24.99 | $77.92 | 159,000 | — | — |
| 2005-09-16 | $25.17 | $78.46 | 188,850 | — | — |
| 2005-09-15 | $24.53 | $76.49 | 46,650 | — | — |
| 2005-09-14 | $24.51 | $76.42 | 46,200 | — | — |
| 2005-09-13 | $24.59 | $76.67 | 64,800 | — | — |
| 2005-09-12 | $25.16 | $78.44 | 84,300 | — | — |
| 2005-09-09 | $24.71 | $77.05 | 25,050 | — | — |
| 2005-09-08 | $24.43 | $76.15 | 66,900 | — | — |
| 2005-09-07 | $24.94 | $77.75 | 28,950 | — | — |
| 2005-09-06 | $25.00 | $77.94 | 36,600 | — | — |
| 2005-09-02 | $24.59 | $76.65 | 132,150 | — | — |
| 2005-09-01 | $24.89 | $77.59 | 130,800 | — | — |
| 2005-08-31 | $24.79 | $77.30 | 148,950 | — | — |
| 2005-08-30 | $23.85 | $74.37 | 43,500 | — | — |
| 2005-08-29 | $24.22 | $74.79 | 44,850 | — | — |
| 2005-08-26 | $23.67 | $73.08 | 49,500 | — | — |
| 2005-08-25 | $24.47 | $75.55 | 56,400 | — | — |
| 2005-08-24 | $23.85 | $73.66 | 110,850 | — | — |
| 2005-08-23 | $23.49 | $72.53 | 91,200 | — | — |
| 2005-08-22 | $22.93 | $70.80 | 35,400 | — | — |
| 2005-08-19 | $22.45 | $69.34 | 65,400 | — | — |
| 2005-08-18 | $22.43 | $69.27 | 47,700 | — | — |
| 2005-08-17 | $22.61 | $69.81 | 76,650 | — | — |
| 2005-08-16 | $22.64 | $69.91 | 82,200 | — | — |
| 2005-08-15 | $23.66 | $73.06 | 41,700 | — | — |
| 2005-08-12 | $22.84 | $70.53 | 91,200 | — | — |
| 2005-08-11 | $23.44 | $72.38 | 49,650 | — | — |
| 2005-08-10 | $23.47 | $72.47 | 55,200 | — | — |
| 2005-08-09 | $23.91 | $73.82 | 54,750 | — | — |
| 2005-08-08 | $23.94 | $73.93 | 56,100 | — | — |
| 2005-08-05 | $24.21 | $74.77 | 59,250 | — | — |
| 2005-08-04 | $24.91 | $76.93 | 34,050 | — | — |
| 2005-08-03 | $25.01 | $77.22 | 38,250 | — | — |
| 2005-08-02 | $25.28 | $78.07 | 61,350 | — | — |
| 2005-08-01 | $24.71 | $76.30 | 60,600 | — | — |
| 2005-07-29 | $24.69 | $76.23 | 123,900 | — | — |
| 2005-07-28 | $25.72 | $79.42 | 35,400 | — | — |
| 2005-07-27 | $25.29 | $78.11 | 32,700 | — | — |
| 2005-07-26 | $25.19 | $77.78 | 38,400 | — | — |
| 2005-07-25 | $24.58 | $75.90 | 37,200 | — | — |
| 2005-07-22 | $24.97 | $77.12 | 51,000 | — | — |
| 2005-07-21 | $24.33 | $75.12 | 89,250 | — | — |
| 2005-07-20 | $25.39 | $78.39 | 44,100 | — | — |
| 2005-07-19 | $24.73 | $76.38 | 51,000 | — | — |
| 2005-07-18 | $24.76 | $76.46 | 34,050 | — | — |
| 2005-07-15 | $25.19 | $77.78 | 58,200 | — | — |
| 2005-07-14 | $24.74 | $76.40 | 34,350 | — | — |
| 2005-07-13 | $25.11 | $77.55 | 38,700 | — | — |
| 2005-07-12 | $25.36 | $78.31 | 34,200 | — | — |
| 2005-07-11 | $25.75 | $79.53 | 97,650 | — | — |
| 2005-07-08 | $25.31 | $78.17 | 56,400 | — | — |
| 2005-07-07 | $24.68 | $76.21 | 34,650 | — | — |
| 2005-07-06 | $24.71 | $76.30 | 28,050 | — | — |
| 2005-07-05 | $25.42 | $78.50 | 51,150 | — | — |
| 2005-07-01 | $25.11 | $77.53 | 34,050 | — | — |
| 2005-06-30 | $24.25 | $74.90 | 37,200 | — | — |
| 2005-06-29 | $24.80 | $76.58 | 29,250 | — | — |
| 2005-06-28 | $24.96 | $77.08 | 58,500 | — | — |
| 2005-06-27 | $23.89 | $73.78 | 45,450 | — | — |
| 2005-06-24 | $23.95 | $73.95 | 87,450 | — | — |
| 2005-06-23 | $24.24 | $74.85 | 60,750 | — | — |
| 2005-06-22 | $24.57 | $75.86 | 22,500 | — | — |
| 2005-06-21 | $24.51 | $75.68 | 55,500 | — | — |
| 2005-06-20 | $24.24 | $74.85 | 23,250 | — | — |
| 2005-06-17 | $24.76 | $76.46 | 141,000 | — | — |
| 2005-06-16 | $24.49 | $75.64 | 43,050 | — | — |
| 2005-06-15 | $24.32 | $75.10 | 46,800 | — | — |
| 2005-06-14 | $24.19 | $74.71 | 48,450 | — | — |
| 2005-06-13 | $23.93 | $73.89 | 43,800 | — | — |
| 2005-06-10 | $23.89 | $73.78 | 51,150 | — | — |
| 2005-06-09 | $23.71 | $73.23 | 78,000 | — | — |
| 2005-06-08 | $23.63 | $72.96 | 95,550 | — | — |
| 2005-06-07 | $24.38 | $75.29 | 61,050 | — | — |
| 2005-06-06 | $24.10 | $74.42 | 26,250 | — | — |
| 2005-06-03 | $23.77 | $73.39 | 54,900 | — | — |
| 2005-06-02 | $24.29 | $75.02 | 58,350 | — | — |
| 2005-06-01 | $24.22 | $74.79 | 61,950 | — | — |
| 2005-05-31 | $24.00 | $74.11 | 66,150 | — | — |
| 2005-05-27 | $23.79 | $73.45 | 28,500 | — | — |
| 2005-05-26 | $23.78 | $72.73 | 92,700 | — | — |
| 2005-05-25 | $23.13 | $70.75 | 42,450 | — | — |
| 2005-05-24 | $23.17 | $70.87 | 38,550 | — | — |
| 2005-05-23 | $23.18 | $70.89 | 34,950 | — | — |
| 2005-05-20 | $23.33 | $71.34 | 33,000 | — | — |
| 2005-05-19 | $23.29 | $71.22 | 56,100 | — | — |
| 2005-05-18 | $23.66 | $72.36 | 81,750 | — | — |
| 2005-05-17 | $23.10 | $70.65 | 56,400 | — | — |
| 2005-05-16 | $22.63 | $69.20 | 42,750 | — | — |
| 2005-05-13 | $22.16 | $67.77 | 51,450 | — | — |
| 2005-05-12 | $21.88 | $66.92 | 73,200 | — | — |
| 2005-05-11 | $22.47 | $68.71 | 67,050 | — | — |
| 2005-05-10 | $22.42 | $68.57 | 127,200 | — | — |
| 2005-05-09 | $21.94 | $67.10 | 27,000 | — | — |
| 2005-05-06 | $21.67 | $66.29 | 13,950 | — | — |
| 2005-05-05 | $21.69 | $66.33 | 40,200 | — | — |
| 2005-05-04 | $21.56 | $65.94 | 60,750 | — | — |
| 2005-05-03 | $21.47 | $65.67 | 58,950 | — | — |
| 2005-05-02 | $21.80 | $66.67 | 60,300 | — | — |
| 2005-04-29 | $22.21 | $67.94 | 120,600 | — | — |
| 2005-04-28 | $21.43 | $65.55 | 54,450 | — | — |
| 2005-04-27 | $21.57 | $65.96 | 27,450 | — | — |
| 2005-04-26 | $21.40 | $65.45 | 58,650 | — | — |
| 2005-04-25 | $21.58 | $66.00 | 36,150 | — | — |
| 2005-04-22 | $21.41 | $65.47 | 54,900 | — | — |
| 2005-04-21 | $21.77 | $66.57 | 66,450 | — | — |
| 2005-04-20 | $20.79 | $63.57 | 61,500 | — | — |
| 2005-04-19 | $21.78 | $66.61 | 92,550 | — | — |
| 2005-04-18 | $21.50 | $65.76 | 124,650 | — | — |
| 2005-04-15 | $21.29 | $65.12 | 121,350 | — | — |
| 2005-04-14 | $21.19 | $64.80 | 86,100 | — | — |
| 2005-04-13 | $21.29 | $65.12 | 42,450 | — | — |
| 2005-04-12 | $21.46 | $65.63 | 81,900 | — | — |
| 2005-04-11 | $21.23 | $64.94 | 40,200 | — | — |
| 2005-04-08 | $21.17 | $64.74 | 48,450 | — | — |
| 2005-04-07 | $21.81 | $66.69 | 44,250 | — | — |
| 2005-04-06 | $21.50 | $65.76 | 66,600 | — | — |
| 2005-04-05 | $21.35 | $65.29 | 101,850 | — | — |
| 2005-04-04 | $22.19 | $67.88 | 56,550 | — | — |
| 2005-04-01 | $22.06 | $67.47 | 39,600 | — | — |
| 2005-03-31 | $22.10 | $67.59 | 100,050 | — | — |
| 2005-03-30 | $22.13 | $67.69 | 67,200 | — | — |
| 2005-03-29 | $21.88 | $66.92 | 72,300 | — | — |
| 2005-03-28 | $22.13 | $67.67 | 63,750 | — | — |
| 2005-03-24 | $22.19 | $67.88 | 32,400 | — | — |
| 2005-03-23 | $22.21 | $67.92 | 65,700 | — | — |
| 2005-03-22 | $22.73 | $69.53 | 77,700 | — | — |
| 2005-03-21 | $22.92 | $70.10 | 33,600 | — | — |
| 2005-03-18 | $23.04 | $70.47 | 139,050 | — | — |
| 2005-03-17 | $23.47 | $71.79 | 37,650 | — | — |
| 2005-03-16 | $23.29 | $71.22 | 59,250 | — | — |
| 2005-03-15 | $23.39 | $71.55 | 91,800 | — | — |
| 2005-03-14 | $24.03 | $73.50 | 67,800 | — | — |
| 2005-03-11 | $23.74 | $72.61 | 81,450 | — | — |
| 2005-03-10 | $23.78 | $72.73 | 42,450 | — | — |
| 2005-03-09 | $23.95 | $73.26 | 871,050 | — | — |
| 2005-03-08 | $23.92 | $73.16 | 146,850 | — | — |
| 2005-03-07 | $23.94 | $73.22 | 64,050 | — | — |
| 2005-03-04 | $24.13 | $73.79 | 62,400 | — | — |
| 2005-03-03 | $23.95 | $73.26 | 66,600 | — | — |
| 2005-03-02 | $23.69 | $72.44 | 73,350 | — | — |
| 2005-03-01 | $23.75 | $72.63 | 52,800 | — | — |
| 2005-02-28 | $23.87 | $73.01 | 59,850 | — | — |
| 2005-02-25 | $24.21 | $74.03 | 39,450 | — | — |
| 2005-02-24 | $23.50 | $71.18 | 57,450 | — | — |
| 2005-02-23 | $23.41 | $70.91 | 34,050 | — | — |
| 2005-02-22 | $23.35 | $70.73 | 108,600 | — | — |
| 2005-02-18 | $24.15 | $73.13 | 60,600 | — | — |
| 2005-02-17 | $24.30 | $73.60 | 42,300 | — | — |
| 2005-02-16 | $24.52 | $74.27 | 46,650 | — | — |
| 2005-02-15 | $24.54 | $74.33 | 95,100 | — | — |
| 2005-02-14 | $24.58 | $74.45 | 34,500 | — | — |
| 2005-02-11 | $24.46 | $74.08 | 47,700 | — | — |
| 2005-02-10 | $24.17 | $73.22 | 37,050 | — | — |
| 2005-02-09 | $23.67 | $71.68 | 39,600 | — | — |
| 2005-02-08 | $24.43 | $74.00 | 30,750 | — | — |
| 2005-02-07 | $24.20 | $73.30 | 18,600 | — | — |
| 2005-02-04 | $24.27 | $73.52 | 23,250 | — | — |
| 2005-02-03 | $23.53 | $71.28 | 23,400 | — | — |
| 2005-02-02 | $23.89 | $72.37 | 37,350 | — | — |
| 2005-02-01 | $23.69 | $71.76 | 51,150 | — | — |
| 2005-01-31 | $23.94 | $72.51 | 71,550 | — | — |
| 2005-01-28 | $23.79 | $72.06 | 33,750 | — | — |
| 2005-01-27 | $23.94 | $72.51 | 20,850 | — | — |
| 2005-01-26 | $24.03 | $72.79 | 55,350 | — | — |
| 2005-01-25 | $22.88 | $69.30 | 32,850 | — | — |
| 2005-01-24 | $22.54 | $68.27 | 25,950 | — | — |
| 2005-01-21 | $22.45 | $68.01 | 51,000 | — | — |
| 2005-01-20 | $22.57 | $68.35 | 58,800 | — | — |
| 2005-01-19 | $22.73 | $68.83 | 46,200 | — | — |
| 2005-01-18 | $23.22 | $70.33 | 47,100 | — | — |
| 2005-01-14 | $22.87 | $69.28 | 39,600 | — | — |
| 2005-01-13 | $22.43 | $67.95 | 42,900 | — | — |
| 2005-01-12 | $22.59 | $68.43 | 46,200 | — | — |
| 2005-01-11 | $22.57 | $68.37 | 41,250 | — | — |
| 2005-01-10 | $22.98 | $69.60 | 46,800 | — | — |
| 2005-01-07 | $22.85 | $69.22 | 60,000 | — | — |
| 2005-01-06 | $23.32 | $70.63 | 36,150 | — | — |
| 2005-01-05 | $23.42 | $70.93 | 68,400 | — | — |
| 2005-01-04 | $23.61 | $71.52 | 67,800 | — | — |
| 2005-01-03 | $23.86 | $72.27 | 49,050 | — | — |