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
- 1983-12-14 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 | $23.00 | $23.39 | 461,500 | — | — |
| 2005-12-29 | $23.00 | $23.39 | 404,700 | — | — |
| 2005-12-28 | $22.99 | $23.38 | 246,400 | — | — |
| 2005-12-27 | $23.09 | $23.48 | 614,400 | — | — |
| 2005-12-23 | $23.52 | $23.92 | 310,200 | — | — |
| 2005-12-22 | $23.43 | $23.83 | 434,800 | — | — |
| 2005-12-21 | $23.31 | $23.71 | 441,800 | — | — |
| 2005-12-20 | $22.78 | $23.17 | 482,200 | — | — |
| 2005-12-19 | $22.64 | $23.03 | 537,300 | — | — |
| 2005-12-16 | $23.40 | $23.80 | 1,354,500 | — | — |
| 2005-12-15 | $23.74 | $24.14 | 972,900 | — | — |
| 2005-12-14 | $23.03 | $23.42 | 391,000 | — | — |
| 2005-12-13 | $22.81 | $23.20 | 437,100 | — | — |
| 2005-12-12 | $22.92 | $23.31 | 470,700 | — | — |
| 2005-12-09 | $23.13 | $23.52 | 566,300 | — | — |
| 2005-12-08 | $22.76 | $23.15 | 393,800 | — | — |
| 2005-12-07 | $22.57 | $22.95 | 384,700 | — | — |
| 2005-12-06 | $22.61 | $23.00 | 253,300 | — | — |
| 2005-12-05 | $22.59 | $22.98 | 269,600 | — | — |
| 2005-12-02 | $22.67 | $23.06 | 408,900 | — | — |
| 2005-12-01 | $22.96 | $23.35 | 573,300 | — | — |
| 2005-11-30 | $22.18 | $22.56 | 389,700 | — | — |
| 2005-11-29 | $22.10 | $22.48 | 1,251,100 | — | — |
| 2005-11-28 | $21.62 | $21.99 | 251,500 | — | — |
| 2005-11-25 | $21.91 | $22.28 | 89,700 | — | — |
| 2005-11-23 | $22.00 | $22.37 | 232,500 | — | — |
| 2005-11-22 | $22.29 | $22.67 | 258,700 | — | — |
| 2005-11-21 | $22.30 | $22.68 | 552,400 | — | — |
| 2005-11-18 | $22.47 | $22.85 | 834,600 | — | — |
| 2005-11-17 | $21.87 | $22.24 | 520,400 | — | — |
| 2005-11-16 | $21.32 | $21.68 | 275,400 | — | — |
| 2005-11-15 | $21.23 | $21.59 | 444,500 | — | — |
| 2005-11-14 | $21.35 | $21.71 | 570,900 | — | — |
| 2005-11-11 | $21.31 | $21.67 | 293,100 | — | — |
| 2005-11-10 | $21.14 | $21.50 | 512,700 | — | — |
| 2005-11-09 | $20.91 | $21.27 | 279,200 | — | — |
| 2005-11-08 | $20.91 | $21.22 | 462,600 | — | — |
| 2005-11-07 | $21.06 | $21.37 | 310,300 | — | — |
| 2005-11-04 | $21.03 | $21.34 | 393,500 | — | — |
| 2005-11-03 | $21.12 | $21.43 | 444,700 | — | — |
| 2005-11-02 | $21.49 | $21.80 | 832,700 | — | — |
| 2005-11-01 | $20.96 | $21.27 | 581,400 | — | — |
| 2005-10-31 | $21.34 | $21.65 | 506,400 | — | — |
| 2005-10-28 | $21.29 | $21.60 | 733,900 | — | — |
| 2005-10-27 | $21.06 | $21.37 | 637,200 | — | — |
| 2005-10-26 | $21.21 | $21.52 | 822,400 | — | — |
| 2005-10-25 | $20.98 | $21.29 | 798,700 | — | — |
| 2005-10-24 | $20.83 | $21.13 | 3,201,800 | — | — |
| 2005-10-21 | $20.04 | $20.33 | 1,105,900 | — | — |
| 2005-10-20 | $19.79 | $20.08 | 1,880,400 | — | — |
| 2005-10-19 | $19.20 | $19.48 | 789,200 | — | — |
| 2005-10-18 | $18.86 | $19.14 | 572,000 | — | — |
| 2005-10-17 | $18.68 | $18.95 | 293,100 | — | — |
| 2005-10-14 | $18.73 | $19.00 | 424,200 | — | — |
| 2005-10-13 | $18.63 | $18.90 | 666,100 | — | — |
| 2005-10-12 | $18.76 | $19.03 | 1,005,900 | — | — |
| 2005-10-11 | $19.00 | $19.28 | 491,500 | — | — |
| 2005-10-10 | $19.07 | $19.35 | 252,200 | — | — |
| 2005-10-07 | $19.22 | $19.50 | 389,400 | — | — |
| 2005-10-06 | $19.15 | $19.43 | 477,500 | — | — |
| 2005-10-05 | $19.33 | $19.61 | 896,200 | — | — |
| 2005-10-04 | $19.76 | $20.05 | 2,347,900 | — | — |
| 2005-10-03 | $18.93 | $19.21 | 546,100 | — | — |
| 2005-09-30 | $18.72 | $18.99 | 800,500 | — | — |
| 2005-09-29 | $18.70 | $18.97 | 513,400 | — | — |
| 2005-09-28 | $18.68 | $18.95 | 1,123,000 | — | — |
| 2005-09-27 | $18.76 | $19.03 | 514,600 | — | — |
| 2005-09-26 | $18.99 | $19.27 | 718,600 | — | — |
| 2005-09-23 | $19.00 | $19.28 | 1,078,400 | — | — |
| 2005-09-22 | $18.99 | $19.27 | 1,496,100 | — | — |
| 2005-09-21 | $19.13 | $19.41 | 700,600 | — | — |
| 2005-09-20 | $19.51 | $19.80 | 718,900 | — | — |
| 2005-09-19 | $19.63 | $19.92 | 351,500 | — | — |
| 2005-09-16 | $19.76 | $20.05 | 1,846,500 | — | — |
| 2005-09-15 | $19.80 | $20.09 | 385,500 | — | — |
| 2005-09-14 | $19.75 | $20.04 | 714,200 | — | — |
| 2005-09-13 | $19.79 | $20.08 | 709,900 | — | — |
| 2005-09-12 | $19.79 | $20.08 | 1,005,400 | — | — |
| 2005-09-09 | $19.80 | $20.09 | 524,900 | — | — |
| 2005-09-08 | $19.56 | $19.85 | 231,100 | — | — |
| 2005-09-07 | $19.74 | $20.03 | 372,200 | — | — |
| 2005-09-06 | $19.80 | $20.09 | 459,800 | — | — |
| 2005-09-02 | $19.42 | $19.70 | 1,134,300 | — | — |
| 2005-09-01 | $19.72 | $20.01 | 447,600 | — | — |
| 2005-08-31 | $19.82 | $20.11 | 725,100 | — | — |
| 2005-08-30 | $19.85 | $20.14 | 488,000 | — | — |
| 2005-08-29 | $19.86 | $20.15 | 420,600 | — | — |
| 2005-08-26 | $19.89 | $20.18 | 716,200 | — | — |
| 2005-08-25 | $20.04 | $20.33 | 240,700 | — | — |
| 2005-08-24 | $20.02 | $20.31 | 483,300 | — | — |
| 2005-08-23 | $19.81 | $20.10 | 285,500 | — | — |
| 2005-08-22 | $19.87 | $20.16 | 607,900 | — | — |
| 2005-08-19 | $19.40 | $19.68 | 223,800 | — | — |
| 2005-08-18 | $19.54 | $19.83 | 462,400 | — | — |
| 2005-08-17 | $19.55 | $19.84 | 329,000 | — | — |
| 2005-08-16 | $19.45 | $19.73 | 305,300 | — | — |
| 2005-08-15 | $19.60 | $19.89 | 534,300 | — | — |
| 2005-08-12 | $19.80 | $20.09 | 574,100 | — | — |
| 2005-08-11 | $19.68 | $19.97 | 433,400 | — | — |
| 2005-08-10 | $19.38 | $19.61 | 440,600 | — | — |
| 2005-08-09 | $19.67 | $19.91 | 822,700 | — | — |
| 2005-08-08 | $19.60 | $19.84 | 921,600 | — | — |
| 2005-08-05 | $19.65 | $19.89 | 903,900 | — | — |
| 2005-08-04 | $19.58 | $19.81 | 1,042,900 | — | — |
| 2005-08-03 | $19.93 | $20.17 | 920,900 | — | — |
| 2005-08-02 | $20.22 | $20.46 | 497,000 | — | — |
| 2005-08-01 | $20.12 | $20.36 | 1,030,400 | — | — |
| 2005-07-29 | $20.16 | $20.40 | 718,800 | — | — |
| 2005-07-28 | $20.39 | $20.63 | 457,400 | — | — |
| 2005-07-27 | $20.47 | $20.72 | 536,200 | — | — |
| 2005-07-26 | $20.43 | $20.68 | 1,434,800 | — | — |
| 2005-07-25 | $20.06 | $20.30 | 702,400 | — | — |
| 2005-07-22 | $20.63 | $20.88 | 645,800 | — | — |
| 2005-07-21 | $20.41 | $20.65 | 1,605,500 | — | — |
| 2005-07-20 | $20.60 | $20.85 | 1,015,900 | — | — |
| 2005-07-19 | $21.08 | $21.33 | 641,600 | — | — |
| 2005-07-18 | $20.92 | $21.17 | 2,142,000 | — | — |
| 2005-07-15 | $21.12 | $21.37 | 1,071,500 | — | — |
| 2005-07-14 | $21.00 | $21.25 | 1,189,400 | — | — |
| 2005-07-13 | $21.13 | $21.38 | 3,875,200 | — | — |
| 2005-07-12 | $20.69 | $20.94 | 4,051,300 | — | — |
| 2005-07-11 | $21.51 | $21.77 | 756,900 | — | — |
| 2005-07-08 | $21.59 | $21.85 | 374,000 | — | — |
| 2005-07-07 | $21.09 | $21.34 | 498,500 | — | — |
| 2005-07-06 | $20.61 | $20.86 | 665,200 | — | — |
| 2005-07-05 | $20.99 | $21.24 | 548,100 | — | — |
| 2005-07-01 | $21.14 | $21.39 | 459,500 | — | — |
| 2005-06-30 | $20.88 | $21.13 | 751,700 | — | — |
| 2005-06-29 | $21.07 | $21.32 | 784,800 | — | — |
| 2005-06-28 | $20.99 | $21.24 | 846,800 | — | — |
| 2005-06-27 | $20.57 | $20.82 | 775,900 | — | — |
| 2005-06-24 | $20.45 | $20.70 | 3,639,200 | — | — |
| 2005-06-23 | $20.50 | $20.75 | 990,200 | — | — |
| 2005-06-22 | $20.66 | $20.91 | 781,900 | — | — |
| 2005-06-21 | $20.60 | $20.85 | 1,042,200 | — | — |
| 2005-06-20 | $20.57 | $20.82 | 1,323,600 | — | — |
| 2005-06-17 | $20.96 | $21.21 | 1,808,000 | — | — |
| 2005-06-16 | $20.98 | $21.23 | 504,800 | — | — |
| 2005-06-15 | $21.10 | $21.35 | 556,000 | — | — |
| 2005-06-14 | $21.20 | $21.45 | 882,000 | — | — |
| 2005-06-13 | $21.29 | $21.55 | 1,249,300 | — | — |
| 2005-06-10 | $21.57 | $21.83 | 1,009,400 | — | — |
| 2005-06-09 | $21.70 | $21.96 | 1,047,500 | — | — |
| 2005-06-08 | $21.52 | $21.78 | 1,161,700 | — | — |
| 2005-06-07 | $21.25 | $21.50 | 1,304,500 | — | — |
| 2005-06-06 | $21.25 | $21.50 | 7,959,800 | — | — |
| 2005-06-03 | $18.24 | $18.46 | 705,900 | — | — |
| 2005-06-02 | $18.48 | $18.70 | 638,000 | — | — |
| 2005-06-01 | $18.73 | $18.90 | 845,200 | — | — |
| 2005-05-31 | $18.45 | $18.62 | 1,343,000 | — | — |
| 2005-05-27 | $18.80 | $18.97 | 601,400 | — | — |
| 2005-05-26 | $18.58 | $18.75 | 889,000 | — | — |
| 2005-05-25 | $18.30 | $18.47 | 1,137,100 | — | — |
| 2005-05-24 | $18.64 | $18.81 | 1,354,600 | — | — |
| 2005-05-23 | $18.60 | $18.77 | 1,275,500 | — | — |
| 2005-05-20 | $18.13 | $18.30 | 1,704,100 | — | — |
| 2005-05-19 | $18.01 | $18.18 | 1,460,700 | — | — |
| 2005-05-18 | $17.63 | $17.79 | 2,065,200 | — | — |
| 2005-05-17 | $17.12 | $17.28 | 2,498,100 | — | — |
| 2005-05-16 | $17.00 | $17.16 | 1,827,000 | — | — |
| 2005-05-13 | $17.06 | $17.22 | 2,226,000 | — | — |
| 2005-05-12 | $16.75 | $16.91 | 8,376,300 | — | — |
| 2005-05-11 | $19.30 | $19.48 | 401,700 | — | — |
| 2005-05-10 | $19.29 | $19.47 | 674,800 | — | — |
| 2005-05-09 | $19.48 | $19.66 | 430,800 | — | — |
| 2005-05-06 | $19.49 | $19.67 | 407,400 | — | — |
| 2005-05-05 | $19.27 | $19.45 | 644,800 | — | — |
| 2005-05-04 | $18.88 | $19.06 | 755,100 | — | — |
| 2005-05-03 | $18.94 | $19.12 | 444,500 | — | — |
| 2005-05-02 | $19.00 | $19.18 | 710,500 | — | — |
| 2005-04-29 | $19.00 | $19.18 | 796,500 | — | — |
| 2005-04-28 | $18.65 | $18.82 | 824,600 | — | — |
| 2005-04-27 | $19.06 | $19.24 | 765,300 | — | — |
| 2005-04-26 | $18.74 | $18.91 | 582,700 | — | — |
| 2005-04-25 | $19.38 | $19.56 | 618,200 | — | — |
| 2005-04-22 | $19.32 | $19.50 | 655,400 | — | — |
| 2005-04-21 | $19.33 | $19.51 | 761,800 | — | — |
| 2005-04-20 | $18.68 | $18.85 | 489,000 | — | — |
| 2005-04-19 | $18.97 | $19.15 | 560,400 | — | — |
| 2005-04-18 | $19.27 | $19.45 | 617,300 | — | — |
| 2005-04-15 | $19.30 | $19.48 | 618,900 | — | — |
| 2005-04-14 | $19.69 | $19.87 | 389,300 | — | — |
| 2005-04-13 | $19.83 | $20.01 | 869,500 | — | — |
| 2005-04-12 | $20.34 | $20.53 | 534,400 | — | — |
| 2005-04-11 | $20.17 | $20.36 | 547,300 | — | — |
| 2005-04-08 | $19.74 | $19.92 | 693,200 | — | — |
| 2005-04-07 | $20.03 | $20.22 | 501,600 | — | — |
| 2005-04-06 | $20.15 | $20.34 | 642,000 | — | — |
| 2005-04-05 | $20.28 | $20.47 | 579,200 | — | — |
| 2005-04-04 | $20.60 | $20.79 | 544,700 | — | — |
| 2005-04-01 | $20.63 | $20.82 | 567,200 | — | — |
| 2005-03-31 | $20.93 | $21.12 | 696,400 | — | — |
| 2005-03-30 | $20.90 | $21.09 | 656,200 | — | — |
| 2005-03-29 | $20.65 | $20.84 | 1,138,200 | — | — |
| 2005-03-28 | $21.06 | $21.26 | 943,500 | — | — |
| 2005-03-24 | $21.37 | $21.57 | 803,000 | — | — |
| 2005-03-23 | $21.07 | $21.27 | 326,600 | — | — |
| 2005-03-22 | $21.27 | $21.47 | 714,800 | — | — |
| 2005-03-21 | $21.15 | $21.35 | 1,059,100 | — | — |
| 2005-03-18 | $21.24 | $21.44 | 706,400 | — | — |
| 2005-03-17 | $21.33 | $21.53 | 1,039,200 | — | — |
| 2005-03-16 | $21.81 | $22.01 | 842,000 | — | — |
| 2005-03-15 | $22.09 | $22.30 | 422,600 | — | — |
| 2005-03-14 | $22.21 | $22.42 | 683,200 | — | — |
| 2005-03-11 | $22.04 | $22.24 | 464,800 | — | — |
| 2005-03-10 | $22.12 | $22.33 | 494,300 | — | — |
| 2005-03-09 | $21.98 | $22.18 | 811,200 | — | — |
| 2005-03-08 | $22.14 | $22.35 | 724,400 | — | — |
| 2005-03-07 | $22.15 | $22.36 | 500,600 | — | — |
| 2005-03-04 | $22.25 | $22.46 | 610,700 | — | — |
| 2005-03-03 | $22.24 | $22.45 | 673,100 | — | — |
| 2005-03-02 | $22.30 | $22.51 | 615,700 | — | — |
| 2005-03-01 | $22.50 | $22.71 | 593,100 | — | — |
| 2005-02-28 | $22.50 | $22.71 | 802,800 | — | — |
| 2005-02-25 | $22.48 | $22.69 | 512,400 | — | — |
| 2005-02-24 | $22.64 | $22.85 | 940,800 | — | — |
| 2005-02-23 | $22.25 | $22.46 | 692,200 | — | — |
| 2005-02-22 | $22.14 | $22.35 | 1,287,700 | — | — |
| 2005-02-18 | $22.40 | $22.61 | 728,500 | — | — |
| 2005-02-17 | $22.25 | $22.46 | 1,196,000 | — | — |
| 2005-02-16 | $22.30 | $22.51 | 521,200 | — | — |
| 2005-02-15 | $22.40 | $22.61 | 422,400 | — | — |
| 2005-02-14 | $22.80 | $23.01 | 641,900 | — | — |
| 2005-02-11 | $22.50 | $22.71 | 783,100 | — | — |
| 2005-02-10 | $22.23 | $22.44 | 854,600 | — | — |
| 2005-02-09 | $22.82 | $22.98 | 454,600 | — | — |
| 2005-02-08 | $23.29 | $23.45 | 354,600 | — | — |
| 2005-02-07 | $23.36 | $23.53 | 454,500 | — | — |
| 2005-02-04 | $23.49 | $23.66 | 501,000 | — | — |
| 2005-02-03 | $23.22 | $23.38 | 763,300 | — | — |
| 2005-02-02 | $23.18 | $23.34 | 455,100 | — | — |
| 2005-02-01 | $22.99 | $23.15 | 1,060,800 | — | — |
| 2005-01-31 | $23.08 | $23.24 | 811,200 | — | — |
| 2005-01-28 | $22.68 | $22.84 | 743,800 | — | — |
| 2005-01-27 | $22.51 | $22.67 | 915,800 | — | — |
| 2005-01-26 | $22.15 | $22.31 | 1,916,000 | — | — |
| 2005-01-25 | $22.03 | $22.19 | 1,409,700 | — | — |
| 2005-01-24 | $22.10 | $22.26 | 936,700 | — | — |
| 2005-01-21 | $22.12 | $22.28 | 950,100 | — | — |
| 2005-01-20 | $22.15 | $22.31 | 3,599,400 | — | — |
| 2005-01-19 | $23.48 | $23.65 | 1,235,900 | — | — |
| 2005-01-18 | $23.38 | $23.55 | 915,400 | — | — |
| 2005-01-14 | $23.08 | $23.24 | 1,084,000 | — | — |
| 2005-01-13 | $22.70 | $22.86 | 640,900 | — | — |
| 2005-01-12 | $23.40 | $23.57 | 499,000 | — | — |
| 2005-01-11 | $23.57 | $23.74 | 470,800 | — | — |
| 2005-01-10 | $23.57 | $23.74 | 1,165,300 | — | — |
| 2005-01-07 | $23.13 | $23.29 | 1,743,400 | — | — |
| 2005-01-06 | $22.96 | $23.12 | 1,657,400 | — | — |
| 2005-01-05 | $24.70 | $24.87 | 2,749,900 | — | — |
| 2005-01-04 | $25.38 | $25.56 | 2,346,600 | — | — |
| 2005-01-03 | $25.78 | $25.96 | 690,200 | — | — |