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 | $23.78 | $38.36 | 895,900 | — | — |
| 2005-12-29 | $23.97 | $38.67 | 640,200 | — | — |
| 2005-12-28 | $23.98 | $38.69 | 1,018,000 | — | — |
| 2005-12-27 | $23.90 | $38.56 | 823,000 | — | — |
| 2005-12-23 | $24.00 | $38.72 | 1,025,200 | — | — |
| 2005-12-22 | $24.03 | $38.77 | 990,600 | — | — |
| 2005-12-21 | $24.02 | $38.75 | 683,900 | — | — |
| 2005-12-20 | $24.05 | $38.80 | 1,211,600 | — | — |
| 2005-12-19 | $24.05 | $38.80 | 1,194,800 | — | — |
| 2005-12-16 | $24.01 | $38.73 | 1,836,800 | — | — |
| 2005-12-15 | $24.15 | $38.96 | 2,563,900 | — | — |
| 2005-12-14 | $24.19 | $39.02 | 1,993,500 | — | — |
| 2005-12-13 | $24.27 | $39.15 | 878,200 | — | — |
| 2005-12-12 | $24.11 | $38.90 | 745,900 | — | — |
| 2005-12-09 | $23.91 | $38.57 | 837,800 | — | — |
| 2005-12-08 | $23.96 | $38.65 | 1,219,800 | — | — |
| 2005-12-07 | $23.87 | $38.51 | 2,014,800 | — | — |
| 2005-12-06 | $23.70 | $38.23 | 1,140,500 | — | — |
| 2005-12-05 | $23.29 | $37.57 | 591,600 | — | — |
| 2005-12-02 | $23.34 | $37.65 | 668,700 | — | — |
| 2005-12-01 | $23.30 | $37.59 | 2,162,800 | — | — |
| 2005-11-30 | $23.07 | $37.22 | 993,000 | — | — |
| 2005-11-29 | $23.22 | $37.46 | 1,380,700 | — | — |
| 2005-11-28 | $23.04 | $37.17 | 671,200 | — | — |
| 2005-11-25 | $23.15 | $37.35 | 167,700 | — | — |
| 2005-11-23 | $23.10 | $37.27 | 1,238,400 | — | — |
| 2005-11-22 | $23.15 | $37.35 | 1,091,500 | — | — |
| 2005-11-21 | $23.22 | $37.46 | 1,177,600 | — | — |
| 2005-11-18 | $23.04 | $37.17 | 1,126,000 | — | — |
| 2005-11-17 | $23.00 | $37.10 | 827,400 | — | — |
| 2005-11-16 | $22.96 | $36.70 | 930,600 | — | — |
| 2005-11-15 | $22.99 | $36.75 | 1,311,900 | — | — |
| 2005-11-14 | $22.97 | $36.72 | 616,300 | — | — |
| 2005-11-11 | $23.00 | $36.77 | 990,500 | — | — |
| 2005-11-10 | $22.92 | $36.64 | 885,600 | — | — |
| 2005-11-09 | $22.81 | $36.46 | 1,376,300 | — | — |
| 2005-11-08 | $22.51 | $35.98 | 1,387,600 | — | — |
| 2005-11-07 | $22.60 | $36.13 | 773,600 | — | — |
| 2005-11-04 | $22.64 | $36.19 | 842,000 | — | — |
| 2005-11-03 | $22.75 | $36.37 | 1,019,700 | — | — |
| 2005-11-02 | $22.94 | $36.67 | 997,900 | — | — |
| 2005-11-01 | $22.85 | $36.53 | 1,500,600 | — | — |
| 2005-10-31 | $22.99 | $36.75 | 1,352,200 | — | — |
| 2005-10-28 | $22.94 | $36.67 | 1,654,300 | — | — |
| 2005-10-27 | $22.80 | $36.45 | 4,089,400 | — | — |
| 2005-10-26 | $22.60 | $36.13 | 1,523,700 | — | — |
| 2005-10-25 | $22.89 | $36.59 | 2,059,700 | — | — |
| 2005-10-24 | $22.90 | $36.61 | 2,250,400 | — | — |
| 2005-10-21 | $22.97 | $36.72 | 2,262,400 | — | — |
| 2005-10-20 | $22.78 | $36.41 | 1,936,300 | — | — |
| 2005-10-19 | $22.92 | $36.64 | 2,550,900 | — | — |
| 2005-10-18 | $22.97 | $36.72 | 4,164,800 | — | — |
| 2005-10-17 | $23.73 | $37.93 | 6,991,000 | — | — |
| 2005-10-14 | $21.84 | $34.91 | 2,233,700 | — | — |
| 2005-10-13 | $21.63 | $34.58 | 2,611,500 | — | — |
| 2005-10-12 | $21.98 | $35.13 | 1,077,300 | — | — |
| 2005-10-11 | $22.11 | $35.34 | 715,900 | — | — |
| 2005-10-10 | $22.25 | $35.57 | 1,020,100 | — | — |
| 2005-10-07 | $22.33 | $35.69 | 911,600 | — | — |
| 2005-10-06 | $22.50 | $35.97 | 1,932,000 | — | — |
| 2005-10-05 | $22.36 | $35.74 | 1,695,300 | — | — |
| 2005-10-04 | $22.68 | $36.25 | 1,040,700 | — | — |
| 2005-10-03 | $22.57 | $36.08 | 1,530,800 | — | — |
| 2005-09-30 | $22.65 | $36.21 | 776,000 | — | — |
| 2005-09-29 | $22.60 | $36.13 | 1,448,200 | — | — |
| 2005-09-28 | $22.33 | $35.69 | 1,493,400 | — | — |
| 2005-09-27 | $22.19 | $35.47 | 1,206,000 | — | — |
| 2005-09-26 | $22.14 | $35.39 | 1,175,000 | — | — |
| 2005-09-23 | $22.07 | $35.28 | 1,240,300 | — | — |
| 2005-09-22 | $22.34 | $35.71 | 1,999,000 | — | — |
| 2005-09-21 | $21.86 | $34.94 | 1,919,800 | — | — |
| 2005-09-20 | $22.48 | $35.93 | 1,780,100 | — | — |
| 2005-09-19 | $22.60 | $36.13 | 1,029,500 | — | — |
| 2005-09-16 | $23.38 | $37.37 | 1,823,500 | — | — |
| 2005-09-15 | $22.95 | $36.69 | 1,395,500 | — | — |
| 2005-09-14 | $22.81 | $36.46 | 1,394,800 | — | — |
| 2005-09-13 | $23.37 | $37.36 | 723,000 | — | — |
| 2005-09-12 | $23.74 | $37.95 | 1,406,100 | — | — |
| 2005-09-09 | $23.37 | $37.36 | 951,400 | — | — |
| 2005-09-08 | $23.30 | $37.24 | 857,800 | — | — |
| 2005-09-07 | $23.30 | $37.24 | 957,000 | — | — |
| 2005-09-06 | $23.23 | $37.13 | 1,082,500 | — | — |
| 2005-09-02 | $23.02 | $36.80 | 1,076,000 | — | — |
| 2005-09-01 | $23.05 | $36.84 | 1,764,600 | — | — |
| 2005-08-31 | $23.43 | $37.45 | 1,410,900 | — | — |
| 2005-08-30 | $23.26 | $37.18 | 1,598,600 | — | — |
| 2005-08-29 | $23.70 | $37.88 | 910,500 | — | — |
| 2005-08-26 | $23.70 | $37.88 | 460,100 | — | — |
| 2005-08-25 | $23.79 | $38.03 | 736,800 | — | — |
| 2005-08-24 | $23.85 | $38.12 | 964,100 | — | — |
| 2005-08-23 | $23.97 | $38.32 | 1,147,400 | — | — |
| 2005-08-22 | $24.10 | $38.52 | 761,000 | — | — |
| 2005-08-19 | $24.16 | $38.62 | 838,300 | — | — |
| 2005-08-18 | $24.36 | $38.94 | 1,200,500 | — | — |
| 2005-08-17 | $24.29 | $38.49 | 1,365,100 | — | — |
| 2005-08-16 | $24.30 | $38.51 | 1,499,700 | — | — |
| 2005-08-15 | $25.03 | $39.66 | 878,300 | — | — |
| 2005-08-12 | $24.85 | $39.38 | 716,700 | — | — |
| 2005-08-11 | $24.89 | $39.44 | 845,000 | — | — |
| 2005-08-10 | $24.78 | $39.27 | 1,152,400 | — | — |
| 2005-08-09 | $24.65 | $39.06 | 1,403,400 | — | — |
| 2005-08-08 | $24.49 | $38.81 | 757,500 | — | — |
| 2005-08-05 | $24.48 | $38.79 | 891,400 | — | — |
| 2005-08-04 | $24.97 | $39.57 | 1,228,100 | — | — |
| 2005-08-03 | $25.18 | $39.90 | 1,576,800 | — | — |
| 2005-08-02 | $25.45 | $40.33 | 1,416,800 | — | — |
| 2005-08-01 | $25.31 | $40.11 | 2,096,200 | — | — |
| 2005-07-29 | $24.87 | $39.41 | 2,835,700 | — | — |
| 2005-07-28 | $25.21 | $39.95 | 7,298,400 | — | — |
| 2005-07-27 | $23.31 | $36.94 | 1,820,000 | — | — |
| 2005-07-26 | $23.61 | $37.41 | 790,200 | — | — |
| 2005-07-25 | $23.67 | $37.51 | 1,057,900 | — | — |
| 2005-07-22 | $23.75 | $37.64 | 879,500 | — | — |
| 2005-07-21 | $23.88 | $37.84 | 883,900 | — | — |
| 2005-07-20 | $24.02 | $38.06 | 1,191,200 | — | — |
| 2005-07-19 | $23.94 | $37.94 | 1,314,900 | — | — |
| 2005-07-18 | $23.95 | $37.95 | 719,100 | — | — |
| 2005-07-15 | $23.99 | $38.02 | 684,100 | — | — |
| 2005-07-14 | $24.00 | $38.03 | 886,000 | — | — |
| 2005-07-13 | $23.91 | $37.89 | 909,300 | — | — |
| 2005-07-12 | $23.92 | $37.91 | 1,184,000 | — | — |
| 2005-07-11 | $24.23 | $38.40 | 2,231,600 | — | — |
| 2005-07-08 | $24.05 | $38.11 | 984,300 | — | — |
| 2005-07-07 | $23.67 | $37.51 | 1,491,300 | — | — |
| 2005-07-06 | $23.81 | $37.73 | 1,044,200 | — | — |
| 2005-07-05 | $23.77 | $37.67 | 1,030,800 | — | — |
| 2005-07-01 | $23.54 | $37.30 | 947,500 | — | — |
| 2005-06-30 | $23.84 | $37.78 | 1,542,500 | — | — |
| 2005-06-29 | $23.83 | $37.76 | 961,300 | — | — |
| 2005-06-28 | $23.76 | $37.65 | 798,600 | — | — |
| 2005-06-27 | $23.49 | $37.22 | 1,189,800 | — | — |
| 2005-06-24 | $23.86 | $37.81 | 1,775,800 | — | — |
| 2005-06-23 | $23.85 | $37.79 | 1,599,400 | — | — |
| 2005-06-22 | $24.04 | $38.10 | 1,422,200 | — | — |
| 2005-06-21 | $23.73 | $37.60 | 946,000 | — | — |
| 2005-06-20 | $23.57 | $37.35 | 1,062,800 | — | — |
| 2005-06-17 | $23.52 | $37.27 | 2,141,300 | — | — |
| 2005-06-16 | $23.47 | $37.19 | 1,322,800 | — | — |
| 2005-06-15 | $23.47 | $37.19 | 1,267,400 | — | — |
| 2005-06-14 | $23.28 | $36.89 | 1,340,100 | — | — |
| 2005-06-13 | $23.10 | $36.61 | 1,163,400 | — | — |
| 2005-06-10 | $23.02 | $36.48 | 966,900 | — | — |
| 2005-06-09 | $22.93 | $36.34 | 1,289,500 | — | — |
| 2005-06-08 | $22.67 | $35.92 | 681,700 | — | — |
| 2005-06-07 | $22.75 | $36.05 | 1,255,600 | — | — |
| 2005-06-06 | $22.45 | $35.58 | 822,700 | — | — |
| 2005-06-03 | $22.40 | $35.50 | 1,483,500 | — | — |
| 2005-06-02 | $22.56 | $35.75 | 1,056,100 | — | — |
| 2005-06-01 | $22.66 | $35.91 | 2,237,100 | — | — |
| 2005-05-31 | $22.79 | $36.11 | 2,695,500 | — | — |
| 2005-05-27 | $22.55 | $35.73 | 926,600 | — | — |
| 2005-05-26 | $22.45 | $35.58 | 913,500 | — | — |
| 2005-05-25 | $22.39 | $35.48 | 1,561,300 | — | — |
| 2005-05-24 | $22.82 | $35.83 | 2,240,600 | — | — |
| 2005-05-23 | $22.90 | $35.95 | 1,566,600 | — | — |
| 2005-05-20 | $22.69 | $35.63 | 755,100 | — | — |
| 2005-05-19 | $22.56 | $35.42 | 731,700 | — | — |
| 2005-05-18 | $22.52 | $35.36 | 1,737,300 | — | — |
| 2005-05-17 | $22.09 | $34.68 | 1,046,200 | — | — |
| 2005-05-16 | $21.96 | $34.48 | 1,506,700 | — | — |
| 2005-05-13 | $21.50 | $33.76 | 1,372,700 | — | — |
| 2005-05-12 | $21.51 | $33.77 | 1,371,700 | — | — |
| 2005-05-11 | $21.68 | $34.04 | 1,012,800 | — | — |
| 2005-05-10 | $21.49 | $33.74 | 884,400 | — | — |
| 2005-05-09 | $21.59 | $33.90 | 865,500 | — | — |
| 2005-05-06 | $21.59 | $33.90 | 1,062,900 | — | — |
| 2005-05-05 | $21.60 | $33.91 | 1,086,100 | — | — |
| 2005-05-04 | $21.84 | $34.29 | 980,900 | — | — |
| 2005-05-03 | $21.77 | $34.18 | 1,203,200 | — | — |
| 2005-05-02 | $21.86 | $34.32 | 1,180,600 | — | — |
| 2005-04-29 | $21.73 | $34.12 | 2,705,300 | — | — |
| 2005-04-28 | $21.24 | $33.35 | 3,127,600 | — | — |
| 2005-04-27 | $21.43 | $33.65 | 2,085,700 | — | — |
| 2005-04-26 | $21.31 | $33.46 | 1,937,000 | — | — |
| 2005-04-25 | $21.77 | $34.18 | 1,205,400 | — | — |
| 2005-04-22 | $21.91 | $34.40 | 1,190,400 | — | — |
| 2005-04-21 | $22.08 | $34.67 | 1,473,200 | — | — |
| 2005-04-20 | $21.74 | $34.13 | 1,874,900 | — | — |
| 2005-04-19 | $21.89 | $34.37 | 1,573,700 | — | — |
| 2005-04-18 | $21.69 | $34.05 | 1,329,800 | — | — |
| 2005-04-15 | $21.50 | $33.76 | 1,452,300 | — | — |
| 2005-04-14 | $21.77 | $34.18 | 1,129,700 | — | — |
| 2005-04-13 | $22.03 | $34.59 | 904,100 | — | — |
| 2005-04-12 | $22.40 | $35.17 | 1,344,200 | — | — |
| 2005-04-11 | $22.17 | $34.81 | 1,032,600 | — | — |
| 2005-04-08 | $22.47 | $35.28 | 1,352,500 | — | — |
| 2005-04-07 | $22.38 | $35.14 | 1,481,300 | — | — |
| 2005-04-06 | $22.22 | $34.89 | 1,281,300 | — | — |
| 2005-04-05 | $22.03 | $34.59 | 1,654,200 | — | — |
| 2005-04-04 | $21.95 | $34.46 | 933,900 | — | — |
| 2005-04-01 | $21.92 | $34.42 | 2,296,200 | — | — |
| 2005-03-31 | $21.94 | $34.45 | 1,928,600 | — | — |
| 2005-03-30 | $21.71 | $34.09 | 2,081,000 | — | — |
| 2005-03-29 | $21.30 | $33.44 | 1,571,900 | — | — |
| 2005-03-28 | $21.29 | $33.43 | 1,029,800 | — | — |
| 2005-03-24 | $21.18 | $33.25 | 1,045,000 | — | — |
| 2005-03-23 | $21.05 | $33.05 | 1,648,000 | — | — |
| 2005-03-22 | $21.03 | $33.02 | 1,651,700 | — | — |
| 2005-03-21 | $21.08 | $33.10 | 1,193,700 | — | — |
| 2005-03-18 | $20.95 | $32.89 | 2,055,800 | — | — |
| 2005-03-17 | $21.01 | $32.99 | 1,615,600 | — | — |
| 2005-03-16 | $20.96 | $32.91 | 3,213,000 | — | — |
| 2005-03-15 | $21.53 | $33.80 | 1,332,700 | — | — |
| 2005-03-14 | $21.90 | $34.38 | 1,140,300 | — | — |
| 2005-03-11 | $21.86 | $34.32 | 1,111,400 | — | — |
| 2005-03-10 | $22.03 | $34.59 | 1,357,500 | — | — |
| 2005-03-09 | $22.01 | $34.56 | 1,536,000 | — | — |
| 2005-03-08 | $22.18 | $34.82 | 1,183,100 | — | — |
| 2005-03-07 | $22.36 | $35.11 | 650,200 | — | — |
| 2005-03-04 | $22.40 | $35.17 | 588,000 | — | — |
| 2005-03-03 | $22.28 | $34.98 | 975,800 | — | — |
| 2005-03-02 | $22.28 | $34.98 | 748,400 | — | — |
| 2005-03-01 | $22.43 | $35.22 | 906,900 | — | — |
| 2005-02-28 | $22.29 | $35.00 | 967,000 | — | — |
| 2005-02-25 | $22.16 | $34.79 | 970,800 | — | — |
| 2005-02-24 | $21.98 | $34.51 | 1,123,500 | — | — |
| 2005-02-23 | $21.94 | $34.45 | 1,250,400 | — | — |
| 2005-02-22 | $21.92 | $34.42 | 1,332,300 | — | — |
| 2005-02-18 | $22.66 | $35.58 | 851,400 | — | — |
| 2005-02-17 | $22.67 | $35.59 | 1,201,900 | — | — |
| 2005-02-16 | $22.92 | $35.66 | 1,042,700 | — | — |
| 2005-02-15 | $22.99 | $35.77 | 1,186,700 | — | — |
| 2005-02-14 | $22.87 | $35.58 | 944,400 | — | — |
| 2005-02-11 | $22.75 | $35.39 | 940,400 | — | — |
| 2005-02-10 | $22.38 | $34.82 | 716,700 | — | — |
| 2005-02-09 | $22.49 | $34.99 | 1,120,600 | — | — |
| 2005-02-08 | $22.74 | $35.38 | 1,512,500 | — | — |
| 2005-02-07 | $22.39 | $34.83 | 1,404,500 | — | — |
| 2005-02-04 | $22.45 | $34.93 | 1,607,500 | — | — |
| 2005-02-03 | $22.03 | $34.27 | 1,267,700 | — | — |
| 2005-02-02 | $22.24 | $34.60 | 1,289,400 | — | — |
| 2005-02-01 | $21.82 | $33.95 | 2,228,400 | — | — |
| 2005-01-31 | $21.52 | $33.48 | 2,311,300 | — | — |
| 2005-01-28 | $21.70 | $33.76 | 2,155,600 | — | — |
| 2005-01-27 | $21.76 | $33.85 | 4,522,600 | — | — |
| 2005-01-26 | $22.91 | $35.64 | 1,723,100 | — | — |
| 2005-01-25 | $22.73 | $35.36 | 1,146,400 | — | — |
| 2005-01-24 | $22.81 | $35.49 | 1,372,300 | — | — |
| 2005-01-21 | $22.69 | $35.30 | 1,550,400 | — | — |
| 2005-01-20 | $22.95 | $35.70 | 1,642,800 | — | — |
| 2005-01-19 | $23.00 | $35.78 | 1,621,600 | — | — |
| 2005-01-18 | $23.04 | $35.84 | 2,382,600 | — | — |
| 2005-01-14 | $23.01 | $35.80 | 1,096,300 | — | — |
| 2005-01-13 | $23.09 | $35.92 | 1,307,200 | — | — |
| 2005-01-12 | $23.44 | $36.47 | 1,064,000 | — | — |
| 2005-01-11 | $23.40 | $36.40 | 1,218,400 | — | — |
| 2005-01-10 | $23.45 | $36.48 | 1,424,400 | — | — |
| 2005-01-07 | $23.23 | $36.14 | 1,079,400 | — | — |
| 2005-01-06 | $23.21 | $36.11 | 1,257,800 | — | — |
| 2005-01-05 | $23.15 | $36.01 | 1,095,500 | — | — |
| 2005-01-04 | $23.64 | $36.78 | 1,234,800 | — | — |
| 2005-01-03 | $24.02 | $37.37 | 1,706,900 | — | — |