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 | $23.18 | $31.58 | 580,114 | — | — |
| 2005-12-29 | $23.20 | $31.60 | 547,356 | — | — |
| 2005-12-28 | $23.34 | $31.80 | 689,705 | — | — |
| 2005-12-27 | $23.04 | $31.38 | 801,380 | — | — |
| 2005-12-23 | $23.38 | $31.84 | 790,808 | — | — |
| 2005-12-22 | $23.37 | $31.83 | 1,419,315 | — | — |
| 2005-12-21 | $23.56 | $32.09 | 1,004,331 | — | — |
| 2005-12-20 | $23.69 | $32.26 | 583,390 | — | — |
| 2005-12-19 | $23.92 | $32.58 | 700,872 | — | — |
| 2005-12-16 | $24.47 | $33.32 | 844,710 | — | — |
| 2005-12-15 | $24.75 | $33.71 | 523,979 | — | — |
| 2005-12-14 | $25.32 | $34.49 | 684,196 | — | — |
| 2005-12-13 | $24.98 | $34.02 | 637,888 | — | — |
| 2005-12-12 | $25.13 | $34.23 | 854,835 | — | — |
| 2005-12-09 | $24.68 | $33.62 | 623,742 | — | — |
| 2005-12-08 | $24.46 | $33.31 | 1,038,726 | — | — |
| 2005-12-07 | $24.12 | $32.85 | 745,245 | — | — |
| 2005-12-06 | $24.35 | $33.17 | 1,238,104 | — | — |
| 2005-12-05 | $24.54 | $33.42 | 2,082,515 | — | — |
| 2005-12-02 | $25.16 | $34.27 | 1,997,642 | — | — |
| 2005-12-01 | $25.52 | $34.76 | 1,052,127 | — | — |
| 2005-11-30 | $25.65 | $34.94 | 1,193,880 | — | — |
| 2005-11-29 | $25.27 | $34.41 | 1,293,643 | — | — |
| 2005-11-28 | $25.75 | $35.07 | 1,968,607 | — | — |
| 2005-11-25 | $25.67 | $34.96 | 204,291 | — | — |
| 2005-11-23 | $25.80 | $35.13 | 1,038,875 | — | — |
| 2005-11-22 | $25.08 | $34.16 | 1,612,140 | — | — |
| 2005-11-21 | $25.27 | $34.42 | 717,549 | — | — |
| 2005-11-18 | $25.12 | $34.21 | 1,012,818 | — | — |
| 2005-11-17 | $24.55 | $33.44 | 1,726,793 | — | — |
| 2005-11-16 | $24.35 | $33.17 | 979,911 | — | — |
| 2005-11-15 | $24.17 | $32.92 | 1,330,719 | — | — |
| 2005-11-14 | $23.81 | $32.43 | 979,911 | — | — |
| 2005-11-11 | $23.71 | $32.29 | 937,474 | — | — |
| 2005-11-10 | $23.41 | $31.89 | 960,852 | — | — |
| 2005-11-09 | $23.38 | $31.85 | 628,060 | — | — |
| 2005-11-08 | $23.20 | $31.59 | 754,327 | — | — |
| 2005-11-07 | $23.20 | $31.60 | 920,202 | — | — |
| 2005-11-04 | $22.93 | $31.24 | 1,335,782 | — | — |
| 2005-11-03 | $22.32 | $30.41 | 1,847,105 | — | — |
| 2005-11-02 | $22.17 | $30.20 | 1,540,817 | — | — |
| 2005-11-01 | $21.79 | $29.68 | 1,613,927 | — | — |
| 2005-10-31 | $21.82 | $29.72 | 1,667,382 | — | — |
| 2005-10-28 | $21.04 | $28.66 | 1,369,433 | — | — |
| 2005-10-27 | $20.83 | $28.37 | 2,074,177 | — | — |
| 2005-10-26 | $21.31 | $29.02 | 4,269,261 | — | — |
| 2005-10-25 | $20.69 | $28.05 | 10,639,501 | — | — |
| 2005-10-24 | $24.35 | $33.03 | 1,217,555 | — | — |
| 2005-10-21 | $23.83 | $32.32 | 1,200,432 | — | — |
| 2005-10-20 | $23.27 | $31.56 | 1,233,190 | — | — |
| 2005-10-19 | $23.75 | $32.22 | 893,698 | — | — |
| 2005-10-18 | $23.73 | $32.19 | 872,852 | — | — |
| 2005-10-17 | $23.47 | $31.83 | 448,189 | — | — |
| 2005-10-14 | $23.53 | $31.92 | 1,309,278 | — | — |
| 2005-10-13 | $22.96 | $31.13 | 1,063,891 | — | — |
| 2005-10-12 | $22.44 | $30.43 | 759,092 | — | — |
| 2005-10-11 | $23.00 | $31.20 | 642,801 | — | — |
| 2005-10-10 | $23.12 | $31.35 | 1,177,501 | — | — |
| 2005-10-07 | $23.18 | $31.44 | 1,247,038 | — | — |
| 2005-10-06 | $22.70 | $30.79 | 2,757,330 | — | — |
| 2005-10-05 | $23.51 | $31.88 | 1,034,259 | — | — |
| 2005-10-04 | $24.17 | $32.78 | 1,542,306 | — | — |
| 2005-10-03 | $24.17 | $32.78 | 1,507,017 | — | — |
| 2005-09-30 | $24.51 | $33.25 | 782,916 | — | — |
| 2005-09-29 | $24.42 | $33.12 | 665,583 | — | — |
| 2005-09-28 | $24.25 | $32.89 | 726,781 | — | — |
| 2005-09-27 | $24.41 | $33.11 | 1,251,802 | — | — |
| 2005-09-26 | $24.49 | $33.21 | 756,114 | — | — |
| 2005-09-23 | $24.85 | $33.70 | 733,184 | — | — |
| 2005-09-22 | $24.95 | $33.84 | 960,256 | — | — |
| 2005-09-21 | $24.80 | $33.64 | 1,046,320 | — | — |
| 2005-09-20 | $25.55 | $34.65 | 692,981 | — | — |
| 2005-09-19 | $25.59 | $34.70 | 411,560 | — | — |
| 2005-09-16 | $26.11 | $35.41 | 973,210 | — | — |
| 2005-09-15 | $25.79 | $34.98 | 640,866 | — | — |
| 2005-09-14 | $25.76 | $34.94 | 671,688 | — | — |
| 2005-09-13 | $26.27 | $35.63 | 769,069 | — | — |
| 2005-09-12 | $26.79 | $36.33 | 783,512 | — | — |
| 2005-09-09 | $26.53 | $35.98 | 639,377 | — | — |
| 2005-09-08 | $26.25 | $35.60 | 583,241 | — | — |
| 2005-09-07 | $26.35 | $35.74 | 1,217,258 | — | — |
| 2005-09-06 | $26.53 | $35.99 | 1,085,481 | — | — |
| 2005-09-02 | $26.09 | $35.39 | 947,451 | — | — |
| 2005-09-01 | $25.63 | $34.77 | 1,687,782 | — | — |
| 2005-08-31 | $26.51 | $35.96 | 1,642,814 | — | — |
| 2005-08-30 | $25.10 | $34.05 | 909,332 | — | — |
| 2005-08-29 | $25.51 | $34.60 | 740,033 | — | — |
| 2005-08-26 | $25.51 | $34.59 | 861,089 | — | — |
| 2005-08-25 | $25.22 | $34.20 | 2,302,590 | — | — |
| 2005-08-24 | $24.98 | $33.87 | 1,160,080 | — | — |
| 2005-08-23 | $25.46 | $34.53 | 783,661 | — | — |
| 2005-08-22 | $25.77 | $34.95 | 881,637 | — | — |
| 2005-08-19 | $25.95 | $35.20 | 570,138 | — | — |
| 2005-08-18 | $25.65 | $34.79 | 1,660,235 | — | — |
| 2005-08-17 | $26.25 | $35.60 | 1,301,088 | — | — |
| 2005-08-16 | $25.94 | $35.18 | 932,263 | — | — |
| 2005-08-15 | $26.64 | $36.13 | 599,471 | — | — |
| 2005-08-12 | $26.68 | $36.18 | 829,671 | — | — |
| 2005-08-11 | $26.78 | $36.32 | 424,812 | — | — |
| 2005-08-10 | $26.53 | $35.98 | 764,304 | — | — |
| 2005-08-09 | $26.60 | $36.07 | 813,590 | — | — |
| 2005-08-08 | $26.56 | $36.02 | 778,598 | — | — |
| 2005-08-05 | $26.56 | $36.02 | 529,488 | — | — |
| 2005-08-04 | $26.83 | $36.39 | 1,263,268 | — | — |
| 2005-08-03 | $26.90 | $36.48 | 1,460,560 | — | — |
| 2005-08-02 | $27.27 | $36.98 | 968,446 | — | — |
| 2005-08-01 | $26.96 | $36.57 | 1,110,943 | — | — |
| 2005-07-29 | $26.98 | $36.59 | 1,499,125 | — | — |
| 2005-07-28 | $26.98 | $36.59 | 2,324,478 | — | — |
| 2005-07-27 | $26.96 | $36.56 | 3,716,395 | — | — |
| 2005-07-26 | $27.39 | $37.04 | 9,110,893 | — | — |
| 2005-07-25 | $29.87 | $40.39 | 1,173,928 | — | — |
| 2005-07-22 | $30.34 | $41.01 | 990,930 | — | — |
| 2005-07-21 | $29.66 | $40.10 | 843,519 | — | — |
| 2005-07-20 | $30.29 | $40.95 | 412,453 | — | — |
| 2005-07-19 | $30.30 | $40.97 | 507,153 | — | — |
| 2005-07-18 | $29.65 | $40.09 | 308,968 | — | — |
| 2005-07-15 | $29.59 | $40.00 | 258,788 | — | — |
| 2005-07-14 | $29.61 | $40.03 | 355,722 | — | — |
| 2005-07-13 | $29.26 | $39.56 | 257,150 | — | — |
| 2005-07-12 | $29.38 | $39.71 | 265,191 | — | — |
| 2005-07-11 | $29.62 | $40.05 | 275,614 | — | — |
| 2005-07-08 | $29.28 | $39.59 | 339,194 | — | — |
| 2005-07-07 | $29.21 | $39.49 | 269,658 | — | — |
| 2005-07-06 | $29.30 | $39.61 | 709,806 | — | — |
| 2005-07-05 | $29.19 | $39.47 | 363,167 | — | — |
| 2005-07-01 | $28.62 | $38.70 | 692,385 | — | — |
| 2005-06-30 | $28.75 | $38.87 | 702,064 | — | — |
| 2005-06-29 | $28.74 | $38.86 | 526,064 | — | — |
| 2005-06-28 | $28.46 | $38.48 | 512,961 | — | — |
| 2005-06-27 | $28.37 | $38.36 | 630,145 | — | — |
| 2005-06-24 | $28.10 | $37.99 | 1,208,324 | — | — |
| 2005-06-23 | $28.99 | $39.20 | 384,907 | — | — |
| 2005-06-22 | $29.68 | $40.12 | 472,906 | — | — |
| 2005-06-21 | $29.82 | $40.31 | 522,341 | — | — |
| 2005-06-20 | $29.73 | $40.20 | 563,735 | — | — |
| 2005-06-17 | $30.14 | $40.75 | 838,605 | — | — |
| 2005-06-16 | $29.64 | $40.07 | 371,952 | — | — |
| 2005-06-15 | $29.60 | $40.02 | 779,640 | — | — |
| 2005-06-14 | $29.28 | $39.59 | 664,541 | — | — |
| 2005-06-13 | $29.05 | $39.27 | 594,260 | — | — |
| 2005-06-10 | $28.63 | $38.71 | 441,340 | — | — |
| 2005-06-09 | $28.79 | $38.92 | 879,106 | — | — |
| 2005-06-08 | $29.15 | $39.41 | 490,328 | — | — |
| 2005-06-07 | $29.34 | $39.66 | 585,028 | — | — |
| 2005-06-06 | $29.29 | $39.60 | 520,852 | — | — |
| 2005-06-03 | $29.38 | $39.72 | 726,185 | — | — |
| 2005-06-02 | $29.62 | $40.05 | 1,265,501 | — | — |
| 2005-06-01 | $29.83 | $40.32 | 983,485 | — | — |
| 2005-05-31 | $29.89 | $40.41 | 2,230,224 | — | — |
| 2005-05-27 | $29.50 | $39.89 | 579,221 | — | — |
| 2005-05-26 | $29.40 | $39.75 | 662,754 | — | — |
| 2005-05-25 | $29.00 | $39.21 | 1,143,254 | — | — |
| 2005-05-24 | $29.68 | $40.13 | 1,023,688 | — | — |
| 2005-05-23 | $29.85 | $40.36 | 889,380 | — | — |
| 2005-05-20 | $29.28 | $39.59 | 1,295,281 | — | — |
| 2005-05-19 | $29.56 | $39.96 | 2,434,813 | — | — |
| 2005-05-18 | $30.91 | $41.79 | 1,975,605 | — | — |
| 2005-05-17 | $30.10 | $40.69 | 1,730,069 | — | — |
| 2005-05-16 | $29.18 | $39.45 | 986,909 | — | — |
| 2005-05-13 | $29.33 | $39.65 | 2,930,501 | — | — |
| 2005-05-12 | $28.23 | $38.16 | 2,554,975 | — | — |
| 2005-05-11 | $27.58 | $37.28 | 659,180 | — | — |
| 2005-05-10 | $27.28 | $36.88 | 1,052,723 | — | — |
| 2005-05-09 | $28.21 | $38.14 | 880,595 | — | — |
| 2005-05-06 | $27.71 | $37.46 | 773,387 | — | — |
| 2005-05-05 | $27.78 | $37.56 | 911,715 | — | — |
| 2005-05-04 | $27.95 | $37.79 | 834,287 | — | — |
| 2005-05-03 | $27.33 | $36.94 | 869,427 | — | — |
| 2005-05-02 | $27.12 | $36.66 | 777,258 | — | — |
| 2005-04-29 | $26.72 | $36.12 | 1,052,723 | — | — |
| 2005-04-28 | $26.86 | $36.31 | 1,319,254 | — | — |
| 2005-04-27 | $26.96 | $36.45 | 1,008,053 | — | — |
| 2005-04-26 | $27.15 | $36.59 | 2,413,073 | — | — |
| 2005-04-25 | $26.40 | $35.58 | 1,061,359 | — | — |
| 2005-04-22 | $25.59 | $34.49 | 750,754 | — | — |
| 2005-04-21 | $25.53 | $34.41 | 1,064,486 | — | — |
| 2005-04-20 | $25.25 | $34.03 | 330,409 | — | — |
| 2005-04-19 | $25.60 | $34.50 | 437,617 | — | — |
| 2005-04-18 | $25.15 | $33.89 | 1,124,642 | — | — |
| 2005-04-15 | $25.35 | $34.16 | 774,131 | — | — |
| 2005-04-14 | $25.86 | $34.85 | 438,808 | — | — |
| 2005-04-13 | $26.53 | $35.76 | 600,365 | — | — |
| 2005-04-12 | $27.03 | $36.43 | 812,398 | — | — |
| 2005-04-11 | $26.70 | $35.98 | 679,580 | — | — |
| 2005-04-08 | $26.75 | $36.05 | 991,525 | — | — |
| 2005-04-07 | $26.88 | $36.23 | 997,332 | — | — |
| 2005-04-06 | $26.29 | $35.43 | 539,911 | — | — |
| 2005-04-05 | $26.27 | $35.40 | 1,027,857 | — | — |
| 2005-04-04 | $26.04 | $35.09 | 946,111 | — | — |
| 2005-04-01 | $26.29 | $35.42 | 770,260 | — | — |
| 2005-03-31 | $26.19 | $35.30 | 708,020 | — | — |
| 2005-03-30 | $26.07 | $35.13 | 553,015 | — | — |
| 2005-03-29 | $25.78 | $34.74 | 760,581 | — | — |
| 2005-03-28 | $26.26 | $35.39 | 548,845 | — | — |
| 2005-03-24 | $26.11 | $35.19 | 543,634 | — | — |
| 2005-03-23 | $26.20 | $35.31 | 904,865 | — | — |
| 2005-03-22 | $26.24 | $35.36 | 925,711 | — | — |
| 2005-03-21 | $26.33 | $35.48 | 1,500,614 | — | — |
| 2005-03-18 | $26.41 | $35.60 | 1,175,863 | — | — |
| 2005-03-17 | $26.84 | $36.17 | 1,187,031 | — | — |
| 2005-03-16 | $26.96 | $36.34 | 465,313 | — | — |
| 2005-03-15 | $27.39 | $36.92 | 379,248 | — | — |
| 2005-03-14 | $27.54 | $37.11 | 772,940 | — | — |
| 2005-03-11 | $27.58 | $37.17 | 757,901 | — | — |
| 2005-03-10 | $27.68 | $37.30 | 696,405 | — | — |
| 2005-03-09 | $27.74 | $37.38 | 419,451 | — | — |
| 2005-03-08 | $28.03 | $37.78 | 583,390 | — | — |
| 2005-03-07 | $28.48 | $38.37 | 601,556 | — | — |
| 2005-03-04 | $28.33 | $38.18 | 772,493 | — | — |
| 2005-03-03 | $27.94 | $37.66 | 764,899 | — | — |
| 2005-03-02 | $27.82 | $37.50 | 595,600 | — | — |
| 2005-03-01 | $27.62 | $37.22 | 622,253 | — | — |
| 2005-02-28 | $27.83 | $37.50 | 633,867 | — | — |
| 2005-02-25 | $27.72 | $37.36 | 552,419 | — | — |
| 2005-02-24 | $27.30 | $36.79 | 753,285 | — | — |
| 2005-02-23 | $27.15 | $36.58 | 882,233 | — | — |
| 2005-02-22 | $27.21 | $36.67 | 685,685 | — | — |
| 2005-02-18 | $28.11 | $37.88 | 754,179 | — | — |
| 2005-02-17 | $28.11 | $37.88 | 1,284,114 | — | — |
| 2005-02-16 | $27.90 | $37.60 | 736,013 | — | — |
| 2005-02-15 | $27.77 | $37.42 | 869,278 | — | — |
| 2005-02-14 | $27.94 | $37.65 | 685,387 | — | — |
| 2005-02-11 | $28.22 | $38.03 | 543,038 | — | — |
| 2005-02-10 | $28.08 | $37.84 | 697,299 | — | — |
| 2005-02-09 | $28.21 | $38.02 | 866,300 | — | — |
| 2005-02-08 | $28.48 | $38.37 | 862,578 | — | — |
| 2005-02-07 | $28.34 | $38.19 | 888,040 | — | — |
| 2005-02-04 | $28.13 | $37.91 | 1,195,220 | — | — |
| 2005-02-03 | $27.46 | $37.01 | 2,780,410 | — | — |
| 2005-02-02 | $27.63 | $37.23 | 4,212,083 | — | — |
| 2005-02-01 | $29.42 | $39.65 | 1,238,848 | — | — |
| 2005-01-31 | $29.76 | $40.11 | 905,163 | — | — |
| 2005-01-28 | $29.11 | $39.23 | 548,845 | — | — |
| 2005-01-27 | $29.24 | $39.41 | 538,720 | — | — |
| 2005-01-26 | $29.21 | $39.37 | 848,879 | — | — |
| 2005-01-25 | $28.91 | $38.84 | 803,911 | — | — |
| 2005-01-24 | $28.91 | $38.84 | 1,072,229 | — | — |
| 2005-01-21 | $28.85 | $38.76 | 1,069,995 | — | — |
| 2005-01-20 | $28.53 | $38.33 | 758,943 | — | — |
| 2005-01-19 | $28.80 | $38.69 | 631,485 | — | — |
| 2005-01-18 | $28.74 | $38.62 | 935,390 | — | — |
| 2005-01-14 | $28.39 | $38.14 | 648,162 | — | — |
| 2005-01-13 | $27.93 | $37.53 | 761,772 | — | — |
| 2005-01-12 | $27.67 | $37.18 | 697,001 | — | — |
| 2005-01-11 | $27.69 | $37.20 | 843,072 | — | — |
| 2005-01-10 | $27.89 | $37.47 | 1,452,222 | — | — |
| 2005-01-07 | $27.56 | $37.02 | 1,205,048 | — | — |
| 2005-01-06 | $27.50 | $36.95 | 2,116,316 | — | — |
| 2005-01-05 | $27.40 | $36.81 | 1,763,423 | — | — |
| 2005-01-04 | $28.24 | $37.94 | 1,763,572 | — | — |
| 2005-01-03 | $28.88 | $38.80 | 652,778 | — | — |