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 | $23.56 | $37.57 | 528,000 | — | — |
| 2005-12-29 | $23.86 | $38.05 | 843,200 | — | — |
| 2005-12-28 | $23.76 | $37.89 | 1,008,800 | — | — |
| 2005-12-27 | $23.38 | $37.29 | 1,101,900 | — | — |
| 2005-12-23 | $23.25 | $37.08 | 627,000 | — | — |
| 2005-12-22 | $23.04 | $36.74 | 1,773,200 | — | — |
| 2005-12-21 | $22.94 | $36.58 | 767,400 | — | — |
| 2005-12-20 | $23.10 | $36.84 | 563,100 | — | — |
| 2005-12-19 | $23.27 | $37.11 | 620,800 | — | — |
| 2005-12-16 | $23.57 | $37.59 | 808,100 | — | — |
| 2005-12-15 | $23.68 | $37.76 | 393,500 | — | — |
| 2005-12-14 | $23.70 | $37.80 | 886,500 | — | — |
| 2005-12-13 | $23.40 | $37.32 | 577,800 | — | — |
| 2005-12-12 | $23.44 | $37.38 | 607,700 | — | — |
| 2005-12-09 | $23.42 | $37.35 | 525,900 | — | — |
| 2005-12-08 | $23.28 | $37.13 | 763,200 | — | — |
| 2005-12-07 | $23.30 | $37.16 | 1,149,900 | — | — |
| 2005-12-06 | $23.06 | $36.78 | 506,100 | — | — |
| 2005-12-05 | $22.65 | $36.12 | 569,600 | — | — |
| 2005-12-02 | $22.95 | $36.60 | 219,500 | — | — |
| 2005-12-01 | $22.93 | $36.57 | 396,400 | — | — |
| 2005-11-30 | $22.81 | $36.38 | 521,100 | — | — |
| 2005-11-29 | $22.73 | $36.25 | 411,500 | — | — |
| 2005-11-28 | $22.49 | $35.87 | 438,100 | — | — |
| 2005-11-25 | $22.55 | $35.96 | 77,400 | — | — |
| 2005-11-23 | $22.67 | $36.15 | 447,300 | — | — |
| 2005-11-22 | $22.71 | $36.22 | 630,000 | — | — |
| 2005-11-21 | $22.68 | $36.17 | 1,620,200 | — | — |
| 2005-11-18 | $22.29 | $35.55 | 663,800 | — | — |
| 2005-11-17 | $22.29 | $35.55 | 323,600 | — | — |
| 2005-11-16 | $22.00 | $35.09 | 592,500 | — | — |
| 2005-11-15 | $22.02 | $35.12 | 234,400 | — | — |
| 2005-11-14 | $22.28 | $35.53 | 623,300 | — | — |
| 2005-11-11 | $22.24 | $35.47 | 402,800 | — | — |
| 2005-11-10 | $22.39 | $35.71 | 221,800 | — | — |
| 2005-11-09 | $22.17 | $35.36 | 434,300 | — | — |
| 2005-11-08 | $21.84 | $34.83 | 436,200 | — | — |
| 2005-11-07 | $22.17 | $35.36 | 668,100 | — | — |
| 2005-11-04 | $22.37 | $35.68 | 471,800 | — | — |
| 2005-11-03 | $22.35 | $35.64 | 1,150,100 | — | — |
| 2005-11-02 | $22.76 | $36.30 | 956,800 | — | — |
| 2005-11-01 | $22.13 | $35.29 | 537,500 | — | — |
| 2005-10-31 | $22.07 | $35.20 | 845,500 | — | — |
| 2005-10-28 | $21.57 | $34.40 | 1,701,400 | — | — |
| 2005-10-27 | $21.90 | $34.93 | 922,400 | — | — |
| 2005-10-26 | $22.41 | $35.74 | 2,572,300 | — | — |
| 2005-10-25 | $20.82 | $33.20 | 708,700 | — | — |
| 2005-10-24 | $21.21 | $33.83 | 650,400 | — | — |
| 2005-10-21 | $20.77 | $33.12 | 854,900 | — | — |
| 2005-10-20 | $21.45 | $34.21 | 1,247,300 | — | — |
| 2005-10-19 | $21.05 | $33.57 | 618,500 | — | — |
| 2005-10-18 | $20.94 | $33.28 | 632,200 | — | — |
| 2005-10-17 | $21.17 | $33.65 | 446,300 | — | — |
| 2005-10-14 | $21.13 | $33.59 | 803,200 | — | — |
| 2005-10-13 | $21.10 | $33.54 | 878,400 | — | — |
| 2005-10-12 | $20.72 | $32.93 | 906,300 | — | — |
| 2005-10-11 | $21.08 | $33.51 | 1,119,000 | — | — |
| 2005-10-10 | $21.29 | $33.84 | 1,390,700 | — | — |
| 2005-10-07 | $22.07 | $35.08 | 2,622,500 | — | — |
| 2005-10-06 | $20.63 | $32.79 | 954,000 | — | — |
| 2005-10-05 | $20.60 | $32.74 | 956,400 | — | — |
| 2005-10-04 | $20.65 | $32.82 | 456,900 | — | — |
| 2005-10-03 | $20.77 | $33.01 | 799,700 | — | — |
| 2005-09-30 | $20.37 | $32.38 | 610,300 | — | — |
| 2005-09-29 | $20.15 | $32.03 | 510,600 | — | — |
| 2005-09-28 | $20.07 | $31.90 | 1,181,100 | — | — |
| 2005-09-27 | $19.57 | $31.11 | 956,100 | — | — |
| 2005-09-26 | $19.17 | $30.47 | 592,300 | — | — |
| 2005-09-23 | $19.46 | $30.93 | 324,200 | — | — |
| 2005-09-22 | $19.27 | $30.63 | 411,400 | — | — |
| 2005-09-21 | $19.43 | $30.88 | 323,200 | — | — |
| 2005-09-20 | $19.69 | $31.30 | 387,700 | — | — |
| 2005-09-19 | $19.92 | $31.66 | 285,000 | — | — |
| 2005-09-16 | $20.24 | $32.17 | 902,800 | — | — |
| 2005-09-15 | $19.90 | $31.63 | 390,000 | — | — |
| 2005-09-14 | $20.16 | $32.04 | 531,000 | — | — |
| 2005-09-13 | $20.39 | $32.41 | 477,500 | — | — |
| 2005-09-12 | $20.92 | $33.25 | 278,200 | — | — |
| 2005-09-09 | $21.00 | $33.38 | 521,000 | — | — |
| 2005-09-08 | $20.77 | $33.01 | 376,000 | — | — |
| 2005-09-07 | $20.75 | $32.98 | 396,500 | — | — |
| 2005-09-06 | $20.75 | $32.98 | 459,500 | — | — |
| 2005-09-02 | $20.20 | $32.11 | 345,900 | — | — |
| 2005-09-01 | $20.10 | $31.95 | 1,316,800 | — | — |
| 2005-08-31 | $20.70 | $32.90 | 530,100 | — | — |
| 2005-08-30 | $20.42 | $32.46 | 605,800 | — | — |
| 2005-08-29 | $20.65 | $32.82 | 762,300 | — | — |
| 2005-08-26 | $19.68 | $31.28 | 353,400 | — | — |
| 2005-08-25 | $20.01 | $31.81 | 834,600 | — | — |
| 2005-08-24 | $19.89 | $31.61 | 1,114,200 | — | — |
| 2005-08-23 | $19.83 | $31.52 | 705,600 | — | — |
| 2005-08-22 | $20.03 | $31.84 | 627,300 | — | — |
| 2005-08-19 | $20.25 | $32.19 | 597,400 | — | — |
| 2005-08-18 | $20.34 | $32.33 | 500,100 | — | — |
| 2005-08-17 | $20.43 | $32.47 | 365,900 | — | — |
| 2005-08-16 | $20.31 | $32.28 | 407,200 | — | — |
| 2005-08-15 | $20.45 | $32.50 | 423,800 | — | — |
| 2005-08-12 | $20.45 | $32.50 | 566,600 | — | — |
| 2005-08-11 | $20.53 | $32.63 | 460,200 | — | — |
| 2005-08-10 | $20.32 | $32.30 | 876,000 | — | — |
| 2005-08-09 | $20.32 | $32.30 | 777,800 | — | — |
| 2005-08-08 | $20.15 | $32.03 | 440,500 | — | — |
| 2005-08-05 | $20.17 | $32.06 | 310,100 | — | — |
| 2005-08-04 | $20.28 | $32.23 | 481,500 | — | — |
| 2005-08-03 | $20.65 | $32.82 | 464,800 | — | — |
| 2005-08-02 | $20.75 | $32.98 | 659,800 | — | — |
| 2005-08-01 | $20.89 | $33.20 | 495,500 | — | — |
| 2005-07-29 | $20.98 | $33.35 | 500,000 | — | — |
| 2005-07-28 | $21.27 | $33.81 | 1,176,900 | — | — |
| 2005-07-27 | $20.94 | $33.28 | 2,021,900 | — | — |
| 2005-07-26 | $21.55 | $34.25 | 873,400 | — | — |
| 2005-07-25 | $21.23 | $33.74 | 420,800 | — | — |
| 2005-07-22 | $21.36 | $33.95 | 510,600 | — | — |
| 2005-07-21 | $21.46 | $34.11 | 742,700 | — | — |
| 2005-07-20 | $21.40 | $34.01 | 774,000 | — | — |
| 2005-07-19 | $21.15 | $33.51 | 1,120,400 | — | — |
| 2005-07-18 | $21.00 | $33.27 | 1,124,600 | — | — |
| 2005-07-15 | $21.02 | $33.30 | 983,500 | — | — |
| 2005-07-14 | $20.59 | $32.62 | 614,400 | — | — |
| 2005-07-13 | $20.10 | $31.84 | 396,200 | — | — |
| 2005-07-12 | $20.04 | $31.75 | 728,000 | — | — |
| 2005-07-11 | $20.39 | $32.30 | 480,800 | — | — |
| 2005-07-08 | $20.02 | $31.72 | 603,200 | — | — |
| 2005-07-07 | $19.77 | $31.32 | 638,100 | — | — |
| 2005-07-06 | $19.66 | $31.15 | 728,400 | — | — |
| 2005-07-05 | $19.70 | $31.21 | 923,000 | — | — |
| 2005-07-01 | $19.24 | $30.48 | 754,100 | — | — |
| 2005-06-30 | $18.90 | $29.94 | 735,400 | — | — |
| 2005-06-29 | $18.73 | $29.67 | 899,600 | — | — |
| 2005-06-28 | $18.75 | $29.70 | 1,043,600 | — | — |
| 2005-06-27 | $18.16 | $28.77 | 1,382,400 | — | — |
| 2005-06-24 | $18.60 | $29.47 | 1,094,400 | — | — |
| 2005-06-23 | $19.12 | $30.29 | 1,709,800 | — | — |
| 2005-06-22 | $19.32 | $30.61 | 784,300 | — | — |
| 2005-06-21 | $19.37 | $30.69 | 425,300 | — | — |
| 2005-06-20 | $19.50 | $30.89 | 814,800 | — | — |
| 2005-06-17 | $19.60 | $31.05 | 569,200 | — | — |
| 2005-06-16 | $19.64 | $31.11 | 363,900 | — | — |
| 2005-06-15 | $19.54 | $30.96 | 395,200 | — | — |
| 2005-06-14 | $19.43 | $30.78 | 505,300 | — | — |
| 2005-06-13 | $19.39 | $30.72 | 447,800 | — | — |
| 2005-06-10 | $19.34 | $30.64 | 381,100 | — | — |
| 2005-06-09 | $19.55 | $30.97 | 808,900 | — | — |
| 2005-06-08 | $19.25 | $30.50 | 768,800 | — | — |
| 2005-06-07 | $19.55 | $30.97 | 1,223,500 | — | — |
| 2005-06-06 | $19.31 | $30.59 | 855,700 | — | — |
| 2005-06-03 | $19.00 | $30.10 | 869,000 | — | — |
| 2005-06-02 | $19.20 | $30.42 | 1,207,900 | — | — |
| 2005-06-01 | $19.52 | $30.92 | 824,900 | — | — |
| 2005-05-31 | $19.13 | $30.31 | 1,063,300 | — | — |
| 2005-05-27 | $19.15 | $30.34 | 816,900 | — | — |
| 2005-05-26 | $19.26 | $30.51 | 744,100 | — | — |
| 2005-05-25 | $19.03 | $30.15 | 362,900 | — | — |
| 2005-05-24 | $19.20 | $30.42 | 298,800 | — | — |
| 2005-05-23 | $19.26 | $30.51 | 582,300 | — | — |
| 2005-05-20 | $19.19 | $30.40 | 446,900 | — | — |
| 2005-05-19 | $19.05 | $30.18 | 398,900 | — | — |
| 2005-05-18 | $18.74 | $29.69 | 788,900 | — | — |
| 2005-05-17 | $18.40 | $29.15 | 738,300 | — | — |
| 2005-05-16 | $18.60 | $29.47 | 1,002,100 | — | — |
| 2005-05-13 | $18.59 | $29.45 | 732,600 | — | — |
| 2005-05-12 | $19.09 | $30.24 | 729,900 | — | — |
| 2005-05-11 | $19.06 | $30.20 | 663,500 | — | — |
| 2005-05-10 | $18.88 | $29.91 | 726,600 | — | — |
| 2005-05-09 | $19.00 | $30.10 | 512,400 | — | — |
| 2005-05-06 | $18.85 | $29.86 | 585,300 | — | — |
| 2005-05-05 | $18.83 | $29.83 | 1,153,300 | — | — |
| 2005-05-04 | $18.60 | $29.47 | 1,373,600 | — | — |
| 2005-05-03 | $18.01 | $28.53 | 1,511,400 | — | — |
| 2005-05-02 | $18.23 | $28.88 | 1,821,300 | — | — |
| 2005-04-29 | $18.50 | $29.31 | 1,426,500 | — | — |
| 2005-04-28 | $18.89 | $29.93 | 1,515,300 | — | — |
| 2005-04-27 | $19.72 | $31.24 | 747,300 | — | — |
| 2005-04-26 | $19.87 | $31.48 | 1,386,500 | — | — |
| 2005-04-25 | $19.34 | $30.64 | 1,386,100 | — | — |
| 2005-04-22 | $19.62 | $31.08 | 997,200 | — | — |
| 2005-04-21 | $20.56 | $32.57 | 664,300 | — | — |
| 2005-04-20 | $19.60 | $31.05 | 497,400 | — | — |
| 2005-04-19 | $19.60 | $30.94 | 411,000 | — | — |
| 2005-04-18 | $19.65 | $31.02 | 544,100 | — | — |
| 2005-04-15 | $19.64 | $31.00 | 832,200 | — | — |
| 2005-04-14 | $20.00 | $31.57 | 1,217,900 | — | — |
| 2005-04-13 | $20.27 | $32.00 | 631,900 | — | — |
| 2005-04-12 | $20.40 | $32.20 | 936,000 | — | — |
| 2005-04-11 | $20.41 | $32.22 | 257,900 | — | — |
| 2005-04-08 | $20.62 | $32.55 | 340,600 | — | — |
| 2005-04-07 | $20.79 | $32.82 | 437,400 | — | — |
| 2005-04-06 | $20.80 | $32.83 | 657,100 | — | — |
| 2005-04-05 | $20.32 | $32.08 | 1,101,200 | — | — |
| 2005-04-04 | $20.45 | $32.28 | 626,700 | — | — |
| 2005-04-01 | $20.32 | $32.08 | 976,900 | — | — |
| 2005-03-31 | $20.63 | $32.57 | 1,473,300 | — | — |
| 2005-03-30 | $19.81 | $31.27 | 3,568,200 | — | — |
| 2005-03-29 | $21.15 | $33.39 | 888,000 | — | — |
| 2005-03-28 | $21.92 | $34.60 | 491,800 | — | — |
| 2005-03-24 | $22.09 | $34.87 | 829,600 | — | — |
| 2005-03-23 | $21.74 | $34.32 | 1,074,800 | — | — |
| 2005-03-22 | $21.00 | $33.15 | 500,100 | — | — |
| 2005-03-21 | $21.25 | $33.54 | 756,100 | — | — |
| 2005-03-18 | $21.53 | $33.99 | 1,097,900 | — | — |
| 2005-03-17 | $21.30 | $33.62 | 557,800 | — | — |
| 2005-03-16 | $21.42 | $33.81 | 676,700 | — | — |
| 2005-03-15 | $21.90 | $34.57 | 474,000 | — | — |
| 2005-03-14 | $22.00 | $34.73 | 547,400 | — | — |
| 2005-03-11 | $22.08 | $34.85 | 380,700 | — | — |
| 2005-03-10 | $22.46 | $35.45 | 321,000 | — | — |
| 2005-03-09 | $22.57 | $35.63 | 605,400 | — | — |
| 2005-03-08 | $23.01 | $36.32 | 820,700 | — | — |
| 2005-03-07 | $22.76 | $35.93 | 878,800 | — | — |
| 2005-03-04 | $23.02 | $36.34 | 1,016,300 | — | — |
| 2005-03-03 | $22.31 | $35.22 | 547,300 | — | — |
| 2005-03-02 | $22.06 | $34.82 | 685,100 | — | — |
| 2005-03-01 | $22.20 | $35.04 | 760,800 | — | — |
| 2005-02-28 | $22.18 | $35.01 | 650,300 | — | — |
| 2005-02-25 | $22.53 | $35.56 | 457,600 | — | — |
| 2005-02-24 | $22.48 | $35.49 | 434,500 | — | — |
| 2005-02-23 | $22.36 | $35.30 | 459,700 | — | — |
| 2005-02-22 | $22.28 | $35.17 | 346,200 | — | — |
| 2005-02-18 | $22.95 | $36.23 | 619,400 | — | — |
| 2005-02-17 | $23.30 | $36.78 | 754,100 | — | — |
| 2005-02-16 | $23.07 | $36.42 | 621,600 | — | — |
| 2005-02-15 | $22.88 | $36.12 | 451,300 | — | — |
| 2005-02-14 | $22.84 | $36.05 | 662,300 | — | — |
| 2005-02-11 | $22.97 | $36.26 | 910,900 | — | — |
| 2005-02-10 | $22.80 | $35.99 | 402,000 | — | — |
| 2005-02-09 | $22.98 | $36.28 | 541,000 | — | — |
| 2005-02-08 | $23.61 | $37.27 | 521,900 | — | — |
| 2005-02-07 | $23.66 | $37.35 | 1,048,900 | — | — |
| 2005-02-04 | $23.51 | $37.11 | 738,900 | — | — |
| 2005-02-03 | $22.87 | $36.10 | 712,700 | — | — |
| 2005-02-02 | $23.35 | $36.86 | 1,015,200 | — | — |
| 2005-02-01 | $22.89 | $36.13 | 1,662,400 | — | — |
| 2005-01-31 | $22.99 | $36.29 | 983,800 | — | — |
| 2005-01-28 | $22.55 | $35.60 | 1,920,300 | — | — |
| 2005-01-27 | $21.55 | $34.02 | 2,004,100 | — | — |
| 2005-01-26 | $21.50 | $33.94 | 801,200 | — | — |
| 2005-01-25 | $21.02 | $33.18 | 672,600 | — | — |
| 2005-01-24 | $20.76 | $32.77 | 756,300 | — | — |
| 2005-01-21 | $20.76 | $32.77 | 1,082,900 | — | — |
| 2005-01-20 | $20.60 | $32.52 | 705,500 | — | — |
| 2005-01-19 | $20.55 | $32.44 | 665,100 | — | — |
| 2005-01-18 | $21.08 | $33.17 | 712,700 | — | — |
| 2005-01-14 | $21.10 | $33.20 | 464,700 | — | — |
| 2005-01-13 | $20.75 | $32.65 | 804,400 | — | — |
| 2005-01-12 | $20.96 | $32.98 | 362,200 | — | — |
| 2005-01-11 | $20.99 | $33.02 | 567,300 | — | — |
| 2005-01-10 | $21.40 | $33.67 | 923,800 | — | — |
| 2005-01-07 | $21.37 | $33.62 | 474,300 | — | — |
| 2005-01-06 | $21.38 | $33.64 | 669,400 | — | — |
| 2005-01-05 | $21.17 | $33.31 | 985,400 | — | — |
| 2005-01-04 | $21.82 | $34.33 | 903,000 | — | — |
| 2005-01-03 | $22.09 | $34.75 | 641,200 | — | — |