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
- 1973-02-21 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 | $19.68 | $45.44 | 464,600 | — | — |
| 2005-12-29 | $19.94 | $46.04 | 446,700 | — | — |
| 2005-12-28 | $19.85 | $45.84 | 303,700 | — | — |
| 2005-12-27 | $19.43 | $44.87 | 281,700 | — | — |
| 2005-12-23 | $19.72 | $45.54 | 153,700 | — | — |
| 2005-12-22 | $19.58 | $45.21 | 212,800 | — | — |
| 2005-12-21 | $19.30 | $44.57 | 349,000 | — | — |
| 2005-12-20 | $19.06 | $44.01 | 376,300 | — | — |
| 2005-12-19 | $19.06 | $44.01 | 419,000 | — | — |
| 2005-12-16 | $19.34 | $44.66 | 960,000 | — | — |
| 2005-12-15 | $19.40 | $44.80 | 433,600 | — | — |
| 2005-12-14 | $19.60 | $45.26 | 286,600 | — | — |
| 2005-12-13 | $19.56 | $45.17 | 342,300 | — | — |
| 2005-12-12 | $19.45 | $44.91 | 364,800 | — | — |
| 2005-12-09 | $19.56 | $45.17 | 345,600 | — | — |
| 2005-12-08 | $19.43 | $44.87 | 418,400 | — | — |
| 2005-12-07 | $19.67 | $45.42 | 348,600 | — | — |
| 2005-12-06 | $19.87 | $45.88 | 744,100 | — | — |
| 2005-12-05 | $19.58 | $45.21 | 382,200 | — | — |
| 2005-12-02 | $19.48 | $44.98 | 393,000 | — | — |
| 2005-12-01 | $19.66 | $45.40 | 541,600 | — | — |
| 2005-11-30 | $19.25 | $44.45 | 491,100 | — | — |
| 2005-11-29 | $19.35 | $44.68 | 374,600 | — | — |
| 2005-11-28 | $19.18 | $44.29 | 369,500 | — | — |
| 2005-11-25 | $19.47 | $44.96 | 80,200 | — | — |
| 2005-11-23 | $19.45 | $44.91 | 316,600 | — | — |
| 2005-11-22 | $19.40 | $44.80 | 403,900 | — | — |
| 2005-11-21 | $19.40 | $44.80 | 442,200 | — | — |
| 2005-11-18 | $19.35 | $44.68 | 348,400 | — | — |
| 2005-11-17 | $19.20 | $44.33 | 407,300 | — | — |
| 2005-11-16 | $18.94 | $43.73 | 319,400 | — | — |
| 2005-11-15 | $18.90 | $43.64 | 251,300 | — | — |
| 2005-11-14 | $19.11 | $44.13 | 318,400 | — | — |
| 2005-11-11 | $19.21 | $44.36 | 323,100 | — | — |
| 2005-11-10 | $19.06 | $44.01 | 397,000 | — | — |
| 2005-11-09 | $18.86 | $43.55 | 429,100 | — | — |
| 2005-11-08 | $18.71 | $43.20 | 538,300 | — | — |
| 2005-11-07 | $19.30 | $44.10 | 673,600 | — | — |
| 2005-11-04 | $18.90 | $43.19 | 659,600 | — | — |
| 2005-11-03 | $18.71 | $42.76 | 1,092,700 | — | — |
| 2005-11-02 | $18.20 | $41.59 | 730,000 | — | — |
| 2005-11-01 | $18.19 | $41.57 | 696,800 | — | — |
| 2005-10-31 | $17.88 | $40.86 | 1,717,900 | — | — |
| 2005-10-28 | $17.15 | $39.19 | 2,142,200 | — | — |
| 2005-10-27 | $17.90 | $40.90 | 321,100 | — | — |
| 2005-10-26 | $18.16 | $41.50 | 364,200 | — | — |
| 2005-10-25 | $18.29 | $41.80 | 256,900 | — | — |
| 2005-10-24 | $18.40 | $42.05 | 400,100 | — | — |
| 2005-10-21 | $18.08 | $41.32 | 348,400 | — | — |
| 2005-10-20 | $17.98 | $41.09 | 384,000 | — | — |
| 2005-10-19 | $18.24 | $41.68 | 392,800 | — | — |
| 2005-10-18 | $17.94 | $41.00 | 319,800 | — | — |
| 2005-10-17 | $18.12 | $41.41 | 330,200 | — | — |
| 2005-10-14 | $18.11 | $41.38 | 380,600 | — | — |
| 2005-10-13 | $18.03 | $41.20 | 357,400 | — | — |
| 2005-10-12 | $17.95 | $41.02 | 492,300 | — | — |
| 2005-10-11 | $18.05 | $41.25 | 746,000 | — | — |
| 2005-10-10 | $18.35 | $41.93 | 528,800 | — | — |
| 2005-10-07 | $18.19 | $41.57 | 672,400 | — | — |
| 2005-10-06 | $17.95 | $41.02 | 1,191,100 | — | — |
| 2005-10-05 | $18.71 | $42.76 | 1,494,600 | — | — |
| 2005-10-04 | $18.68 | $42.69 | 348,700 | — | — |
| 2005-10-03 | $18.74 | $42.82 | 360,100 | — | — |
| 2005-09-30 | $18.99 | $43.40 | 408,900 | — | — |
| 2005-09-29 | $18.82 | $43.01 | 353,400 | — | — |
| 2005-09-28 | $18.75 | $42.85 | 294,500 | — | — |
| 2005-09-27 | $18.67 | $42.66 | 381,200 | — | — |
| 2005-09-26 | $18.92 | $43.24 | 527,300 | — | — |
| 2005-09-23 | $18.44 | $42.14 | 380,700 | — | — |
| 2005-09-22 | $18.38 | $42.00 | 478,600 | — | — |
| 2005-09-21 | $18.18 | $41.54 | 833,600 | — | — |
| 2005-09-20 | $19.13 | $43.72 | 495,500 | — | — |
| 2005-09-19 | $19.17 | $43.81 | 451,600 | — | — |
| 2005-09-16 | $19.19 | $43.85 | 841,700 | — | — |
| 2005-09-15 | $18.60 | $42.50 | 436,600 | — | — |
| 2005-09-14 | $18.80 | $42.96 | 365,900 | — | — |
| 2005-09-13 | $18.99 | $43.40 | 515,500 | — | — |
| 2005-09-12 | $19.46 | $44.47 | 558,000 | — | — |
| 2005-09-09 | $19.10 | $43.65 | 490,400 | — | — |
| 2005-09-08 | $18.94 | $43.28 | 482,000 | — | — |
| 2005-09-07 | $19.18 | $43.83 | 439,500 | — | — |
| 2005-09-06 | $19.15 | $43.76 | 786,700 | — | — |
| 2005-09-02 | $19.05 | $43.53 | 540,800 | — | — |
| 2005-09-01 | $19.31 | $44.13 | 1,096,500 | — | — |
| 2005-08-31 | $18.68 | $42.69 | 874,300 | — | — |
| 2005-08-30 | $18.51 | $42.30 | 361,800 | — | — |
| 2005-08-29 | $18.56 | $42.41 | 535,200 | — | — |
| 2005-08-26 | $18.40 | $42.05 | 844,600 | — | — |
| 2005-08-25 | $18.45 | $42.16 | 1,080,400 | — | — |
| 2005-08-24 | $17.80 | $40.68 | 1,003,600 | — | — |
| 2005-08-23 | $17.64 | $40.31 | 642,500 | — | — |
| 2005-08-22 | $17.80 | $40.68 | 582,300 | — | — |
| 2005-08-19 | $17.90 | $40.90 | 379,900 | — | — |
| 2005-08-18 | $17.69 | $40.42 | 730,900 | — | — |
| 2005-08-17 | $18.07 | $41.29 | 660,200 | — | — |
| 2005-08-16 | $18.00 | $41.13 | 436,900 | — | — |
| 2005-08-15 | $18.36 | $41.96 | 492,900 | — | — |
| 2005-08-12 | $18.18 | $41.54 | 341,100 | — | — |
| 2005-08-11 | $18.29 | $41.80 | 421,100 | — | — |
| 2005-08-10 | $18.04 | $41.22 | 544,700 | — | — |
| 2005-08-09 | $17.85 | $40.79 | 574,800 | — | — |
| 2005-08-08 | $17.79 | $40.65 | 679,800 | — | — |
| 2005-08-05 | $17.90 | $40.45 | 533,800 | — | — |
| 2005-08-04 | $18.03 | $40.74 | 691,600 | — | — |
| 2005-08-03 | $18.11 | $40.92 | 1,198,100 | — | — |
| 2005-08-02 | $18.16 | $41.03 | 1,336,700 | — | — |
| 2005-08-01 | $18.60 | $42.03 | 768,600 | — | — |
| 2005-07-29 | $18.35 | $41.46 | 3,203,000 | — | — |
| 2005-07-28 | $19.08 | $43.11 | 983,800 | — | — |
| 2005-07-27 | $19.05 | $43.05 | 666,500 | — | — |
| 2005-07-26 | $19.09 | $43.14 | 659,900 | — | — |
| 2005-07-25 | $19.35 | $43.72 | 444,300 | — | — |
| 2005-07-22 | $19.75 | $44.63 | 805,200 | — | — |
| 2005-07-21 | $19.76 | $44.65 | 445,500 | — | — |
| 2005-07-20 | $19.94 | $45.06 | 590,300 | — | — |
| 2005-07-19 | $19.63 | $44.36 | 488,700 | — | — |
| 2005-07-18 | $19.12 | $43.20 | 400,100 | — | — |
| 2005-07-15 | $19.09 | $43.14 | 355,800 | — | — |
| 2005-07-14 | $19.26 | $43.52 | 499,600 | — | — |
| 2005-07-13 | $19.18 | $43.34 | 895,400 | — | — |
| 2005-07-12 | $19.00 | $42.93 | 1,116,300 | — | — |
| 2005-07-11 | $18.70 | $42.26 | 623,900 | — | — |
| 2005-07-08 | $18.25 | $41.24 | 1,148,400 | — | — |
| 2005-07-07 | $18.00 | $40.67 | 721,400 | — | — |
| 2005-07-06 | $18.05 | $40.79 | 1,213,100 | — | — |
| 2005-07-05 | $18.19 | $41.10 | 573,100 | — | — |
| 2005-07-01 | $18.25 | $41.24 | 567,300 | — | — |
| 2005-06-30 | $18.24 | $41.22 | 481,800 | — | — |
| 2005-06-29 | $18.50 | $41.80 | 580,500 | — | — |
| 2005-06-28 | $18.20 | $41.13 | 534,600 | — | — |
| 2005-06-27 | $17.79 | $40.20 | 391,100 | — | — |
| 2005-06-24 | $17.85 | $40.33 | 640,900 | — | — |
| 2005-06-23 | $18.15 | $41.01 | 458,800 | — | — |
| 2005-06-22 | $18.60 | $42.03 | 305,700 | — | — |
| 2005-06-21 | $18.67 | $42.19 | 349,400 | — | — |
| 2005-06-20 | $18.94 | $42.80 | 402,800 | — | — |
| 2005-06-17 | $19.24 | $43.48 | 843,000 | — | — |
| 2005-06-16 | $19.28 | $43.57 | 635,000 | — | — |
| 2005-06-15 | $19.28 | $43.57 | 575,900 | — | — |
| 2005-06-14 | $18.70 | $42.26 | 346,000 | — | — |
| 2005-06-13 | $18.65 | $42.14 | 349,900 | — | — |
| 2005-06-10 | $18.48 | $41.76 | 722,300 | — | — |
| 2005-06-09 | $18.48 | $41.76 | 1,016,000 | — | — |
| 2005-06-08 | $18.68 | $42.21 | 328,600 | — | — |
| 2005-06-07 | $19.00 | $42.93 | 577,800 | — | — |
| 2005-06-06 | $18.65 | $42.14 | 512,000 | — | — |
| 2005-06-03 | $18.80 | $42.48 | 325,800 | — | — |
| 2005-06-02 | $19.10 | $43.16 | 445,300 | — | — |
| 2005-06-01 | $19.11 | $43.18 | 746,900 | — | — |
| 2005-05-31 | $18.77 | $42.41 | 352,800 | — | — |
| 2005-05-27 | $18.89 | $42.68 | 316,500 | — | — |
| 2005-05-26 | $18.70 | $42.26 | 358,400 | — | — |
| 2005-05-25 | $18.48 | $41.76 | 436,600 | — | — |
| 2005-05-24 | $18.57 | $41.96 | 363,800 | — | — |
| 2005-05-23 | $18.74 | $42.35 | 730,400 | — | — |
| 2005-05-20 | $18.60 | $42.03 | 359,500 | — | — |
| 2005-05-19 | $18.66 | $42.16 | 538,100 | — | — |
| 2005-05-18 | $18.85 | $42.59 | 629,800 | — | — |
| 2005-05-17 | $18.16 | $41.03 | 543,000 | — | — |
| 2005-05-16 | $17.85 | $40.33 | 855,300 | — | — |
| 2005-05-13 | $17.47 | $39.48 | 1,718,000 | — | — |
| 2005-05-12 | $18.12 | $40.94 | 1,013,200 | — | — |
| 2005-05-11 | $18.89 | $42.68 | 748,200 | — | — |
| 2005-05-10 | $18.73 | $42.32 | 1,040,300 | — | — |
| 2005-05-09 | $18.79 | $42.46 | 614,800 | — | — |
| 2005-05-06 | $18.60 | $42.03 | 727,400 | — | — |
| 2005-05-05 | $18.75 | $41.92 | 1,073,400 | — | — |
| 2005-05-04 | $18.50 | $41.36 | 1,972,100 | — | — |
| 2005-05-03 | $18.03 | $40.31 | 1,399,200 | — | — |
| 2005-05-02 | $17.90 | $40.02 | 1,599,500 | — | — |
| 2005-04-29 | $17.74 | $39.66 | 3,637,400 | — | — |
| 2005-04-28 | $20.18 | $45.11 | 960,900 | — | — |
| 2005-04-27 | $20.57 | $45.98 | 498,100 | — | — |
| 2005-04-26 | $21.10 | $47.17 | 1,112,300 | — | — |
| 2005-04-25 | $21.64 | $48.38 | 422,900 | — | — |
| 2005-04-22 | $21.03 | $47.01 | 442,200 | — | — |
| 2005-04-21 | $21.25 | $47.50 | 596,400 | — | — |
| 2005-04-20 | $20.75 | $46.39 | 481,000 | — | — |
| 2005-04-19 | $21.35 | $47.73 | 579,200 | — | — |
| 2005-04-18 | $20.33 | $45.45 | 458,600 | — | — |
| 2005-04-15 | $20.17 | $45.09 | 747,700 | — | — |
| 2005-04-14 | $20.31 | $45.40 | 1,200,300 | — | — |
| 2005-04-13 | $21.46 | $47.97 | 675,900 | — | — |
| 2005-04-12 | $22.25 | $49.74 | 751,100 | — | — |
| 2005-04-11 | $22.44 | $50.17 | 492,200 | — | — |
| 2005-04-08 | $22.89 | $51.17 | 404,900 | — | — |
| 2005-04-07 | $23.20 | $51.86 | 362,200 | — | — |
| 2005-04-06 | $23.47 | $52.47 | 299,000 | — | — |
| 2005-04-05 | $23.44 | $52.40 | 586,500 | — | — |
| 2005-04-04 | $23.27 | $52.02 | 732,900 | — | — |
| 2005-04-01 | $23.07 | $51.57 | 1,190,200 | — | — |
| 2005-03-31 | $22.30 | $49.85 | 613,100 | — | — |
| 2005-03-30 | $22.14 | $49.49 | 601,000 | — | — |
| 2005-03-29 | $22.00 | $49.18 | 936,000 | — | — |
| 2005-03-28 | $22.77 | $50.90 | 526,400 | — | — |
| 2005-03-24 | $22.95 | $51.31 | 377,700 | — | — |
| 2005-03-23 | $22.82 | $51.01 | 414,500 | — | — |
| 2005-03-22 | $23.17 | $51.80 | 388,500 | — | — |
| 2005-03-21 | $23.21 | $51.89 | 334,400 | — | — |
| 2005-03-18 | $23.36 | $52.22 | 761,000 | — | — |
| 2005-03-17 | $23.57 | $52.69 | 519,500 | — | — |
| 2005-03-16 | $23.32 | $52.13 | 870,500 | — | — |
| 2005-03-15 | $23.85 | $53.32 | 475,300 | — | — |
| 2005-03-14 | $23.97 | $53.59 | 445,900 | — | — |
| 2005-03-11 | $24.05 | $53.76 | 365,200 | — | — |
| 2005-03-10 | $24.00 | $53.65 | 749,800 | — | — |
| 2005-03-09 | $24.67 | $55.15 | 859,100 | — | — |
| 2005-03-08 | $24.53 | $54.84 | 658,600 | — | — |
| 2005-03-07 | $24.79 | $55.42 | 486,400 | — | — |
| 2005-03-04 | $25.00 | $55.89 | 728,400 | — | — |
| 2005-03-03 | $24.44 | $54.64 | 581,600 | — | — |
| 2005-03-02 | $24.69 | $55.20 | 613,400 | — | — |
| 2005-03-01 | $24.93 | $55.73 | 1,040,500 | — | — |
| 2005-02-28 | $24.95 | $55.78 | 1,014,100 | — | — |
| 2005-02-25 | $24.77 | $55.37 | 1,079,800 | — | — |
| 2005-02-24 | $23.80 | $53.21 | 859,100 | — | — |
| 2005-02-23 | $23.70 | $52.98 | 574,600 | — | — |
| 2005-02-22 | $23.65 | $52.87 | 776,000 | — | — |
| 2005-02-18 | $24.35 | $54.44 | 481,400 | — | — |
| 2005-02-17 | $24.20 | $54.10 | 606,000 | — | — |
| 2005-02-16 | $24.62 | $55.04 | 566,800 | — | — |
| 2005-02-15 | $24.17 | $54.03 | 697,600 | — | — |
| 2005-02-14 | $23.95 | $53.54 | 702,800 | — | — |
| 2005-02-11 | $24.22 | $54.14 | 619,900 | — | — |
| 2005-02-10 | $23.87 | $53.36 | 624,600 | — | — |
| 2005-02-09 | $23.60 | $52.76 | 772,600 | — | — |
| 2005-02-08 | $24.25 | $54.21 | 676,600 | — | — |
| 2005-02-07 | $24.56 | $54.46 | 887,100 | — | — |
| 2005-02-04 | $24.56 | $54.46 | 1,145,100 | — | — |
| 2005-02-03 | $23.61 | $52.35 | 1,046,700 | — | — |
| 2005-02-02 | $24.01 | $53.24 | 1,753,400 | — | — |
| 2005-02-01 | $23.27 | $51.60 | 1,943,800 | — | — |
| 2005-01-31 | $22.27 | $49.38 | 1,475,600 | — | — |
| 2005-01-28 | $21.99 | $48.76 | 2,277,100 | — | — |
| 2005-01-27 | $21.02 | $46.61 | 472,000 | — | — |
| 2005-01-26 | $21.15 | $46.90 | 393,900 | — | — |
| 2005-01-25 | $21.02 | $46.61 | 548,200 | — | — |
| 2005-01-24 | $21.00 | $46.56 | 531,600 | — | — |
| 2005-01-21 | $20.88 | $46.30 | 503,400 | — | — |
| 2005-01-20 | $20.82 | $46.16 | 491,800 | — | — |
| 2005-01-19 | $20.96 | $46.48 | 408,900 | — | — |
| 2005-01-18 | $21.15 | $46.90 | 408,900 | — | — |
| 2005-01-14 | $20.89 | $46.32 | 458,600 | — | — |
| 2005-01-13 | $20.30 | $45.01 | 571,600 | — | — |
| 2005-01-12 | $20.46 | $45.37 | 582,000 | — | — |
| 2005-01-11 | $20.64 | $45.77 | 439,200 | — | — |
| 2005-01-10 | $20.86 | $46.25 | 503,800 | — | — |
| 2005-01-07 | $20.61 | $45.70 | 562,600 | — | — |
| 2005-01-06 | $20.49 | $45.43 | 721,800 | — | — |
| 2005-01-05 | $20.43 | $45.30 | 556,000 | — | — |
| 2005-01-04 | $20.85 | $46.23 | 715,300 | — | — |
| 2005-01-03 | $21.54 | $47.76 | 660,700 | — | — |