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
- 1993-04-14 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 | $25.56 | $25.56 | 601,767 | — | — |
| 2005-12-29 | $25.50 | $25.50 | 665,317 | — | — |
| 2005-12-28 | $25.80 | $25.80 | 745,800 | — | — |
| 2005-12-27 | $26.10 | $26.10 | 626,683 | — | — |
| 2005-12-23 | $26.46 | $26.46 | 816,950 | — | — |
| 2005-12-22 | $26.04 | $26.04 | 1,308,067 | — | — |
| 2005-12-21 | $25.14 | $25.14 | 1,779,167 | — | — |
| 2005-12-20 | $25.14 | $25.14 | 1,192,367 | — | — |
| 2005-12-19 | $25.50 | $25.50 | 1,604,033 | — | — |
| 2005-12-16 | $25.38 | $25.38 | 6,133,617 | — | — |
| 2005-12-15 | $26.52 | $26.52 | 3,014,667 | — | — |
| 2005-12-14 | $25.98 | $25.98 | 1,203,600 | — | — |
| 2005-12-13 | $25.50 | $25.50 | 1,729,150 | — | — |
| 2005-12-12 | $25.56 | $25.56 | 1,261,617 | — | — |
| 2005-12-09 | $25.44 | $25.44 | 1,244,017 | — | — |
| 2005-12-08 | $25.44 | $25.44 | 996,767 | — | — |
| 2005-12-07 | $25.74 | $25.74 | 1,792,983 | — | — |
| 2005-12-06 | $26.04 | $26.04 | 1,389,283 | — | — |
| 2005-12-05 | $26.34 | $26.34 | 895,317 | — | — |
| 2005-12-02 | $26.52 | $26.52 | 1,912,417 | — | — |
| 2005-12-01 | $25.92 | $25.92 | 2,076,617 | — | — |
| 2005-11-30 | $24.84 | $24.84 | 1,114,850 | — | — |
| 2005-11-29 | $25.38 | $25.38 | 574,200 | — | — |
| 2005-11-28 | $25.26 | $25.26 | 1,274,933 | — | — |
| 2005-11-25 | $26.22 | $26.22 | 383,200 | — | — |
| 2005-11-23 | $26.04 | $26.04 | 655,783 | — | — |
| 2005-11-22 | $25.20 | $25.20 | 617,733 | — | — |
| 2005-11-21 | $25.38 | $25.38 | 738,700 | — | — |
| 2005-11-18 | $25.26 | $25.26 | 1,248,200 | — | — |
| 2005-11-17 | $25.92 | $25.92 | 1,803,467 | — | — |
| 2005-11-16 | $24.84 | $24.84 | 932,200 | — | — |
| 2005-11-15 | $25.20 | $25.20 | 1,443,633 | — | — |
| 2005-11-14 | $25.50 | $25.50 | 1,506,383 | — | — |
| 2005-11-11 | $25.92 | $25.92 | 968,017 | — | — |
| 2005-11-10 | $26.22 | $26.22 | 2,298,050 | — | — |
| 2005-11-09 | $28.20 | $28.20 | 2,046,767 | — | — |
| 2005-11-08 | $26.94 | $26.94 | 1,206,933 | — | — |
| 2005-11-07 | $26.76 | $26.76 | 2,495,000 | — | — |
| 2005-11-04 | $26.46 | $26.46 | 6,340,333 | — | — |
| 2005-11-03 | $21.96 | $21.96 | 2,598,300 | — | — |
| 2005-11-02 | $22.20 | $22.20 | 1,990,583 | — | — |
| 2005-11-01 | $21.96 | $21.96 | 1,394,733 | — | — |
| 2005-10-31 | $21.90 | $21.90 | 2,091,200 | — | — |
| 2005-10-28 | $21.18 | $21.18 | 1,270,383 | — | — |
| 2005-10-27 | $21.24 | $21.24 | 940,567 | — | — |
| 2005-10-26 | $21.66 | $21.66 | 1,209,950 | — | — |
| 2005-10-25 | $22.50 | $22.50 | 1,918,267 | — | — |
| 2005-10-24 | $22.44 | $22.44 | 1,385,467 | — | — |
| 2005-10-21 | $22.86 | $22.86 | 1,977,100 | — | — |
| 2005-10-20 | $24.60 | $24.60 | 549,833 | — | — |
| 2005-10-19 | $24.78 | $24.78 | 546,317 | — | — |
| 2005-10-18 | $24.30 | $24.30 | 557,667 | — | — |
| 2005-10-17 | $24.60 | $24.60 | 707,067 | — | — |
| 2005-10-14 | $24.54 | $24.54 | 799,050 | — | — |
| 2005-10-13 | $24.84 | $24.84 | 740,750 | — | — |
| 2005-10-12 | $24.24 | $24.24 | 996,850 | — | — |
| 2005-10-11 | $24.30 | $24.30 | 1,262,833 | — | — |
| 2005-10-10 | $24.78 | $24.78 | 672,300 | — | — |
| 2005-10-07 | $24.42 | $24.42 | 986,250 | — | — |
| 2005-10-06 | $24.66 | $24.66 | 1,414,133 | — | — |
| 2005-10-05 | $24.48 | $24.48 | 1,332,717 | — | — |
| 2005-10-04 | $25.92 | $25.92 | 1,028,617 | — | — |
| 2005-10-03 | $25.50 | $25.50 | 1,558,833 | — | — |
| 2005-09-30 | $25.74 | $25.74 | 1,590,600 | — | — |
| 2005-09-29 | $24.84 | $24.84 | 790,050 | — | — |
| 2005-09-28 | $24.90 | $24.90 | 943,267 | — | — |
| 2005-09-27 | $24.30 | $24.30 | 1,406,383 | — | — |
| 2005-09-26 | $26.28 | $26.28 | 572,383 | — | — |
| 2005-09-23 | $26.16 | $26.16 | 2,296,517 | — | — |
| 2005-09-22 | $24.30 | $24.30 | 1,345,517 | — | — |
| 2005-09-21 | $25.20 | $25.20 | 698,733 | — | — |
| 2005-09-20 | $25.74 | $25.74 | 963,317 | — | — |
| 2005-09-19 | $26.28 | $26.28 | 798,333 | — | — |
| 2005-09-16 | $26.88 | $26.88 | 1,493,717 | — | — |
| 2005-09-15 | $27.30 | $27.30 | 1,390,533 | — | — |
| 2005-09-14 | $29.28 | $29.28 | 568,500 | — | — |
| 2005-09-13 | $28.92 | $28.92 | 698,767 | — | — |
| 2005-09-12 | $28.62 | $28.62 | 737,617 | — | — |
| 2005-09-09 | $29.16 | $29.16 | 463,500 | — | — |
| 2005-09-08 | $29.22 | $29.22 | 543,967 | — | — |
| 2005-09-07 | $29.82 | $29.82 | 683,233 | — | — |
| 2005-09-06 | $29.16 | $29.16 | 857,917 | — | — |
| 2005-09-02 | $28.44 | $28.44 | 974,733 | — | — |
| 2005-09-01 | $29.40 | $29.40 | 705,900 | — | — |
| 2005-08-31 | $30.42 | $30.42 | 515,133 | — | — |
| 2005-08-30 | $30.06 | $30.06 | 495,683 | — | — |
| 2005-08-29 | $30.60 | $30.60 | 496,583 | — | — |
| 2005-08-26 | $30.18 | $30.18 | 824,483 | — | — |
| 2005-08-25 | $30.54 | $30.54 | 1,104,083 | — | — |
| 2005-08-24 | $29.70 | $29.70 | 1,181,250 | — | — |
| 2005-08-23 | $28.80 | $28.80 | 621,400 | — | — |
| 2005-08-22 | $28.32 | $28.32 | 688,550 | — | — |
| 2005-08-19 | $29.46 | $29.46 | 783,467 | — | — |
| 2005-08-18 | $28.62 | $28.62 | 675,600 | — | — |
| 2005-08-17 | $28.20 | $28.20 | 1,930,400 | — | — |
| 2005-08-16 | $29.46 | $29.46 | 726,617 | — | — |
| 2005-08-15 | $29.70 | $29.70 | 617,717 | — | — |
| 2005-08-12 | $29.94 | $29.94 | 741,750 | — | — |
| 2005-08-11 | $29.94 | $29.94 | 595,067 | — | — |
| 2005-08-10 | $29.22 | $29.22 | 878,350 | — | — |
| 2005-08-09 | $29.58 | $29.58 | 829,733 | — | — |
| 2005-08-08 | $28.68 | $28.68 | 495,650 | — | — |
| 2005-08-05 | $28.08 | $28.08 | 516,150 | — | — |
| 2005-08-04 | $28.50 | $28.50 | 637,917 | — | — |
| 2005-08-03 | $28.86 | $28.86 | 1,052,217 | — | — |
| 2005-08-02 | $29.52 | $29.52 | 858,333 | — | — |
| 2005-08-01 | $28.68 | $28.68 | 861,283 | — | — |
| 2005-07-29 | $28.68 | $28.68 | 1,652,917 | — | — |
| 2005-07-28 | $28.56 | $28.56 | 1,113,017 | — | — |
| 2005-07-27 | $27.84 | $27.84 | 4,057,500 | — | — |
| 2005-07-26 | $31.56 | $31.56 | 1,026,717 | — | — |
| 2005-07-25 | $31.20 | $31.20 | 1,156,450 | — | — |
| 2005-07-22 | $32.34 | $32.34 | 1,812,983 | — | — |
| 2005-07-21 | $34.98 | $34.98 | 621,383 | — | — |
| 2005-07-20 | $35.94 | $35.94 | 1,015,333 | — | — |
| 2005-07-19 | $34.50 | $34.50 | 781,000 | — | — |
| 2005-07-18 | $33.18 | $33.18 | 529,750 | — | — |
| 2005-07-15 | $33.18 | $33.18 | 624,533 | — | — |
| 2005-07-14 | $33.48 | $33.48 | 756,267 | — | — |
| 2005-07-13 | $33.78 | $33.78 | 906,650 | — | — |
| 2005-07-12 | $33.30 | $33.30 | 831,517 | — | — |
| 2005-07-11 | $33.42 | $33.42 | 888,483 | — | — |
| 2005-07-08 | $32.58 | $32.58 | 1,317,083 | — | — |
| 2005-07-07 | $32.82 | $32.82 | 1,205,417 | — | — |
| 2005-07-06 | $33.72 | $33.72 | 1,125,517 | — | — |
| 2005-07-05 | $33.18 | $33.18 | 954,017 | — | — |
| 2005-07-01 | $32.40 | $32.40 | 578,967 | — | — |
| 2005-06-30 | $32.82 | $32.82 | 1,316,233 | — | — |
| 2005-06-29 | $32.94 | $32.94 | 996,717 | — | — |
| 2005-06-28 | $32.10 | $32.10 | 1,022,933 | — | — |
| 2005-06-27 | $31.32 | $31.32 | 2,279,750 | — | — |
| 2005-06-24 | $32.94 | $32.94 | 1,460,200 | — | — |
| 2005-06-23 | $33.24 | $33.24 | 1,566,267 | — | — |
| 2005-06-22 | $34.08 | $34.08 | 1,106,817 | — | — |
| 2005-06-21 | $33.72 | $33.72 | 1,422,450 | — | — |
| 2005-06-20 | $34.38 | $34.38 | 1,396,083 | — | — |
| 2005-06-17 | $34.02 | $34.02 | 1,677,867 | — | — |
| 2005-06-16 | $33.36 | $33.36 | 1,084,383 | — | — |
| 2005-06-15 | $32.46 | $32.46 | 937,400 | — | — |
| 2005-06-14 | $31.98 | $31.98 | 690,417 | — | — |
| 2005-06-13 | $31.68 | $31.68 | 530,600 | — | — |
| 2005-06-10 | $31.56 | $31.56 | 581,117 | — | — |
| 2005-06-09 | $31.74 | $31.74 | 1,205,783 | — | — |
| 2005-06-08 | $31.26 | $31.26 | 741,017 | — | — |
| 2005-06-07 | $31.14 | $31.14 | 1,304,250 | — | — |
| 2005-06-06 | $31.20 | $31.20 | 1,002,350 | — | — |
| 2005-06-03 | $31.14 | $31.14 | 747,283 | — | — |
| 2005-06-02 | $31.38 | $31.38 | 1,298,400 | — | — |
| 2005-06-01 | $31.02 | $31.02 | 1,502,517 | — | — |
| 2005-05-31 | $30.60 | $30.60 | 2,492,467 | — | — |
| 2005-05-27 | $30.18 | $30.18 | 1,131,833 | — | — |
| 2005-05-26 | $28.86 | $28.86 | 1,247,400 | — | — |
| 2005-05-25 | $28.26 | $28.26 | 555,300 | — | — |
| 2005-05-24 | $28.38 | $28.38 | 807,283 | — | — |
| 2005-05-23 | $28.38 | $28.38 | 1,798,900 | — | — |
| 2005-05-20 | $28.80 | $28.80 | 1,416,933 | — | — |
| 2005-05-19 | $28.08 | $28.08 | 1,362,500 | — | — |
| 2005-05-18 | $27.90 | $27.90 | 1,768,150 | — | — |
| 2005-05-17 | $26.52 | $26.52 | 1,167,967 | — | — |
| 2005-05-16 | $26.04 | $26.04 | 1,418,467 | — | — |
| 2005-05-13 | $25.32 | $25.32 | 1,542,050 | — | — |
| 2005-05-12 | $24.24 | $24.24 | 1,258,317 | — | — |
| 2005-05-11 | $24.30 | $24.30 | 1,128,383 | — | — |
| 2005-05-10 | $24.18 | $24.18 | 1,226,667 | — | — |
| 2005-05-09 | $24.96 | $24.96 | 1,126,900 | — | — |
| 2005-05-06 | $25.08 | $25.08 | 905,233 | — | — |
| 2005-05-05 | $24.06 | $24.06 | 869,383 | — | — |
| 2005-05-04 | $24.84 | $24.84 | 646,400 | — | — |
| 2005-05-03 | $24.18 | $24.18 | 1,911,817 | — | — |
| 2005-05-02 | $24.00 | $24.00 | 1,323,717 | — | — |
| 2005-04-29 | $24.00 | $24.00 | 1,823,633 | — | — |
| 2005-04-28 | $22.74 | $22.74 | 5,333,183 | — | — |
| 2005-04-27 | $27.00 | $27.00 | 2,502,317 | — | — |
| 2005-04-26 | $27.66 | $27.66 | 1,877,967 | — | — |
| 2005-04-25 | $28.38 | $28.38 | 1,365,583 | — | — |
| 2005-04-22 | $28.56 | $28.56 | 4,088,767 | — | — |
| 2005-04-21 | $28.08 | $28.08 | 1,873,417 | — | — |
| 2005-04-20 | $27.24 | $27.24 | 1,465,750 | — | — |
| 2005-04-19 | $27.54 | $27.54 | 1,779,783 | — | — |
| 2005-04-18 | $27.30 | $27.30 | 1,510,383 | — | — |
| 2005-04-15 | $25.80 | $25.80 | 2,866,767 | — | — |
| 2005-04-14 | $28.14 | $28.14 | 1,591,133 | — | — |
| 2005-04-13 | $28.86 | $28.86 | 1,102,617 | — | — |
| 2005-04-12 | $30.18 | $30.18 | 1,673,767 | — | — |
| 2005-04-11 | $29.28 | $29.28 | 1,474,867 | — | — |
| 2005-04-08 | $30.30 | $30.30 | 846,250 | — | — |
| 2005-04-07 | $30.54 | $30.54 | 1,011,967 | — | — |
| 2005-04-06 | $30.18 | $30.18 | 1,562,933 | — | — |
| 2005-04-05 | $30.24 | $30.24 | 1,191,317 | — | — |
| 2005-04-04 | $30.60 | $30.60 | 1,326,383 | — | — |
| 2005-04-01 | $30.36 | $30.36 | 1,667,617 | — | — |
| 2005-03-31 | $31.32 | $31.32 | 2,078,300 | — | — |
| 2005-03-30 | $30.60 | $30.60 | 2,040,050 | — | — |
| 2005-03-29 | $30.48 | $30.48 | 2,247,717 | — | — |
| 2005-03-28 | $30.36 | $30.36 | 2,953,767 | — | — |
| 2005-03-24 | $31.62 | $31.62 | 1,184,467 | — | — |
| 2005-03-23 | $31.62 | $31.62 | 2,234,300 | — | — |
| 2005-03-22 | $32.76 | $32.76 | 1,417,850 | — | — |
| 2005-03-21 | $33.54 | $33.54 | 1,188,317 | — | — |
| 2005-03-18 | $32.82 | $32.82 | 1,660,050 | — | — |
| 2005-03-17 | $32.64 | $32.64 | 1,499,033 | — | — |
| 2005-03-16 | $33.12 | $33.12 | 3,745,183 | — | — |
| 2005-03-15 | $32.64 | $32.64 | 2,218,917 | — | — |
| 2005-03-14 | $33.18 | $33.18 | 1,476,300 | — | — |
| 2005-03-11 | $32.88 | $32.88 | 1,634,600 | — | — |
| 2005-03-10 | $34.20 | $34.20 | 2,972,750 | — | — |
| 2005-03-09 | $34.08 | $34.08 | 3,366,017 | — | — |
| 2005-03-08 | $35.04 | $35.04 | 2,767,167 | — | — |
| 2005-03-07 | $37.14 | $37.14 | 2,396,367 | — | — |
| 2005-03-04 | $35.76 | $35.76 | 2,239,650 | — | — |
| 2005-03-03 | $35.52 | $35.52 | 6,155,633 | — | — |
| 2005-03-02 | $31.50 | $31.50 | 2,756,050 | — | — |
| 2005-03-01 | $32.88 | $32.88 | 1,918,833 | — | — |
| 2005-02-28 | $33.06 | $33.06 | 2,134,150 | — | — |
| 2005-02-25 | $33.78 | $33.78 | 1,409,100 | — | — |
| 2005-02-24 | $35.04 | $35.04 | 1,395,467 | — | — |
| 2005-02-23 | $34.44 | $34.44 | 1,315,850 | — | — |
| 2005-02-22 | $34.20 | $34.20 | 1,334,367 | — | — |
| 2005-02-18 | $35.58 | $35.58 | 793,683 | — | — |
| 2005-02-17 | $35.76 | $35.76 | 1,328,033 | — | — |
| 2005-02-16 | $36.78 | $36.78 | 1,050,967 | — | — |
| 2005-02-15 | $36.66 | $36.66 | 1,623,350 | — | — |
| 2005-02-14 | $36.12 | $36.12 | 966,967 | — | — |
| 2005-02-11 | $36.54 | $36.54 | 1,151,950 | — | — |
| 2005-02-10 | $35.70 | $35.70 | 1,245,283 | — | — |
| 2005-02-09 | $36.24 | $36.24 | 1,406,533 | — | — |
| 2005-02-08 | $37.44 | $37.44 | 1,257,217 | — | — |
| 2005-02-07 | $36.84 | $36.84 | 1,179,117 | — | — |
| 2005-02-04 | $36.72 | $36.72 | 1,247,400 | — | — |
| 2005-02-03 | $36.00 | $36.00 | 1,215,617 | — | — |
| 2005-02-02 | $36.48 | $36.48 | 1,389,983 | — | — |
| 2005-02-01 | $36.84 | $36.84 | 2,289,033 | — | — |
| 2005-01-31 | $37.08 | $37.08 | 2,575,850 | — | — |
| 2005-01-28 | $38.22 | $38.22 | 7,604,550 | — | — |
| 2005-01-27 | $44.52 | $44.52 | 1,378,233 | — | — |
| 2005-01-26 | $44.10 | $44.10 | 1,323,883 | — | — |
| 2005-01-25 | $42.30 | $42.30 | 894,917 | — | — |
| 2005-01-24 | $41.76 | $41.76 | 1,307,700 | — | — |
| 2005-01-21 | $42.66 | $42.66 | 1,343,017 | — | — |
| 2005-01-20 | $42.78 | $42.78 | 1,468,567 | — | — |
| 2005-01-19 | $41.76 | $41.76 | 1,930,500 | — | — |
| 2005-01-18 | $43.02 | $43.02 | 1,823,933 | — | — |
| 2005-01-14 | $43.08 | $43.08 | 1,727,033 | — | — |
| 2005-01-13 | $43.26 | $43.26 | 1,896,867 | — | — |
| 2005-01-12 | $44.46 | $44.46 | 1,288,183 | — | — |
| 2005-01-11 | $44.58 | $44.58 | 1,442,717 | — | — |
| 2005-01-10 | $45.54 | $45.54 | 1,035,617 | — | — |
| 2005-01-07 | $47.10 | $47.10 | 905,350 | — | — |
| 2005-01-06 | $46.44 | $46.44 | 1,447,267 | — | — |
| 2005-01-05 | $46.32 | $46.32 | 1,100,433 | — | — |
| 2005-01-04 | $46.74 | $46.74 | 1,906,417 | — | — |
| 2005-01-03 | $49.20 | $49.20 | 1,391,167 | — | — |