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
- 1980-03-17 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 | $26.55 | $51.28 | 283,600 | — | — |
| 2005-12-29 | $27.07 | $52.27 | 149,400 | — | — |
| 2005-12-28 | $27.30 | $52.72 | 184,400 | — | — |
| 2005-12-27 | $27.16 | $52.45 | 390,400 | — | — |
| 2005-12-23 | $27.38 | $52.87 | 205,600 | — | — |
| 2005-12-22 | $27.01 | $52.17 | 224,400 | — | — |
| 2005-12-21 | $27.00 | $52.15 | 188,400 | — | — |
| 2005-12-20 | $26.97 | $52.08 | 191,800 | — | — |
| 2005-12-19 | $26.84 | $51.84 | 236,200 | — | — |
| 2005-12-16 | $27.18 | $52.49 | 587,000 | — | — |
| 2005-12-15 | $27.64 | $53.37 | 256,000 | — | — |
| 2005-12-14 | $28.08 | $54.22 | 186,800 | — | — |
| 2005-12-13 | $28.14 | $54.35 | 291,800 | — | — |
| 2005-12-12 | $27.74 | $53.58 | 332,000 | — | — |
| 2005-12-09 | $27.75 | $53.60 | 153,400 | — | — |
| 2005-12-08 | $27.63 | $53.35 | 179,200 | — | — |
| 2005-12-07 | $27.56 | $53.22 | 306,800 | — | — |
| 2005-12-06 | $27.90 | $53.88 | 274,200 | — | — |
| 2005-12-05 | $28.15 | $54.37 | 355,600 | — | — |
| 2005-12-02 | $28.42 | $54.88 | 236,600 | — | — |
| 2005-12-01 | $28.96 | $55.93 | 431,800 | — | — |
| 2005-11-30 | $27.99 | $54.05 | 290,200 | — | — |
| 2005-11-29 | $28.08 | $54.24 | 210,400 | — | — |
| 2005-11-28 | $28.37 | $54.78 | 345,800 | — | — |
| 2005-11-25 | $28.13 | $54.33 | 108,200 | — | — |
| 2005-11-23 | $28.54 | $55.12 | 218,400 | — | — |
| 2005-11-22 | $28.38 | $54.81 | 220,800 | — | — |
| 2005-11-21 | $28.91 | $55.84 | 317,800 | — | — |
| 2005-11-18 | $28.58 | $55.21 | 503,200 | — | — |
| 2005-11-17 | $28.45 | $54.94 | 664,800 | — | — |
| 2005-11-16 | $27.93 | $53.94 | 268,200 | — | — |
| 2005-11-15 | $28.25 | $54.56 | 261,000 | — | — |
| 2005-11-14 | $28.42 | $54.90 | 442,000 | — | — |
| 2005-11-11 | $28.96 | $55.93 | 175,400 | — | — |
| 2005-11-10 | $28.90 | $55.81 | 310,800 | — | — |
| 2005-11-09 | $28.48 | $54.78 | 1,135,200 | — | — |
| 2005-11-08 | $27.83 | $53.53 | 426,200 | — | — |
| 2005-11-07 | $28.33 | $54.49 | 214,800 | — | — |
| 2005-11-04 | $28.23 | $54.30 | 256,800 | — | — |
| 2005-11-03 | $28.75 | $55.30 | 245,000 | — | — |
| 2005-11-02 | $28.65 | $55.12 | 387,600 | — | — |
| 2005-11-01 | $27.60 | $53.10 | 371,400 | — | — |
| 2005-10-31 | $27.46 | $52.82 | 659,800 | — | — |
| 2005-10-28 | $26.77 | $51.50 | 568,600 | — | — |
| 2005-10-27 | $26.03 | $50.08 | 568,400 | — | — |
| 2005-10-26 | $26.22 | $50.43 | 1,630,000 | — | — |
| 2005-10-25 | $24.21 | $46.58 | 145,800 | — | — |
| 2005-10-24 | $24.28 | $46.71 | 275,800 | — | — |
| 2005-10-21 | $24.08 | $46.32 | 140,000 | — | — |
| 2005-10-20 | $23.84 | $45.87 | 203,800 | — | — |
| 2005-10-19 | $24.45 | $47.04 | 186,600 | — | — |
| 2005-10-18 | $23.84 | $45.87 | 122,400 | — | — |
| 2005-10-17 | $24.23 | $46.61 | 106,000 | — | — |
| 2005-10-14 | $24.61 | $47.35 | 161,000 | — | — |
| 2005-10-13 | $24.13 | $46.42 | 186,200 | — | — |
| 2005-10-12 | $23.83 | $45.84 | 206,200 | — | — |
| 2005-10-11 | $24.11 | $46.38 | 191,200 | — | — |
| 2005-10-10 | $24.51 | $47.16 | 251,800 | — | — |
| 2005-10-07 | $24.70 | $47.52 | 103,800 | — | — |
| 2005-10-06 | $24.53 | $47.18 | 204,400 | — | — |
| 2005-10-05 | $24.51 | $47.15 | 212,400 | — | — |
| 2005-10-04 | $24.88 | $47.87 | 243,800 | — | — |
| 2005-10-03 | $24.75 | $47.63 | 191,200 | — | — |
| 2005-09-30 | $24.45 | $47.04 | 1,307,400 | — | — |
| 2005-09-29 | $24.63 | $47.38 | 128,400 | — | — |
| 2005-09-28 | $23.99 | $46.14 | 167,800 | — | — |
| 2005-09-27 | $23.87 | $45.92 | 156,200 | — | — |
| 2005-09-26 | $24.17 | $46.51 | 100,800 | — | — |
| 2005-09-23 | $24.31 | $46.77 | 390,600 | — | — |
| 2005-09-22 | $23.75 | $45.68 | 161,200 | — | — |
| 2005-09-21 | $23.63 | $45.45 | 204,000 | — | — |
| 2005-09-20 | $24.09 | $46.35 | 166,800 | — | — |
| 2005-09-19 | $24.40 | $46.94 | 165,800 | — | — |
| 2005-09-16 | $24.65 | $47.41 | 478,400 | — | — |
| 2005-09-15 | $24.23 | $46.61 | 89,600 | — | — |
| 2005-09-14 | $23.98 | $46.12 | 113,200 | — | — |
| 2005-09-13 | $24.39 | $46.92 | 273,200 | — | — |
| 2005-09-12 | $24.26 | $46.68 | 332,000 | — | — |
| 2005-09-09 | $24.26 | $46.67 | 139,800 | — | — |
| 2005-09-08 | $23.75 | $45.68 | 194,200 | — | — |
| 2005-09-07 | $24.12 | $46.40 | 179,800 | — | — |
| 2005-09-06 | $24.20 | $46.55 | 159,600 | — | — |
| 2005-09-02 | $23.77 | $45.73 | 88,200 | — | — |
| 2005-09-01 | $24.03 | $46.22 | 142,000 | — | — |
| 2005-08-31 | $23.67 | $45.54 | 203,000 | — | — |
| 2005-08-30 | $23.23 | $44.68 | 228,000 | — | — |
| 2005-08-29 | $23.64 | $45.47 | 153,800 | — | — |
| 2005-08-26 | $23.57 | $45.35 | 162,200 | — | — |
| 2005-08-25 | $23.84 | $45.87 | 160,400 | — | — |
| 2005-08-24 | $23.71 | $45.61 | 156,200 | — | — |
| 2005-08-23 | $23.66 | $45.52 | 172,600 | — | — |
| 2005-08-22 | $23.79 | $45.77 | 167,400 | — | — |
| 2005-08-19 | $23.87 | $45.91 | 79,000 | — | — |
| 2005-08-18 | $23.72 | $45.62 | 108,800 | — | — |
| 2005-08-17 | $23.93 | $46.04 | 92,200 | — | — |
| 2005-08-16 | $23.92 | $46.03 | 192,600 | — | — |
| 2005-08-15 | $24.13 | $46.41 | 183,600 | — | — |
| 2005-08-12 | $24.02 | $46.21 | 166,400 | — | — |
| 2005-08-11 | $24.11 | $46.38 | 180,200 | — | — |
| 2005-08-10 | $24.04 | $46.06 | 189,800 | — | — |
| 2005-08-09 | $24.18 | $46.35 | 134,800 | — | — |
| 2005-08-08 | $24.45 | $46.85 | 105,200 | — | — |
| 2005-08-05 | $24.42 | $46.80 | 114,600 | — | — |
| 2005-08-04 | $24.86 | $47.63 | 195,800 | — | — |
| 2005-08-03 | $25.25 | $48.40 | 176,800 | — | — |
| 2005-08-02 | $25.21 | $48.30 | 226,600 | — | — |
| 2005-08-01 | $24.73 | $47.39 | 249,400 | — | — |
| 2005-07-29 | $24.90 | $47.71 | 238,600 | — | — |
| 2005-07-28 | $24.48 | $46.90 | 166,600 | — | — |
| 2005-07-27 | $24.15 | $46.28 | 336,000 | — | — |
| 2005-07-26 | $24.14 | $46.25 | 467,000 | — | — |
| 2005-07-25 | $24.04 | $46.06 | 257,600 | — | — |
| 2005-07-22 | $24.45 | $46.85 | 313,600 | — | — |
| 2005-07-21 | $24.37 | $46.70 | 546,400 | — | — |
| 2005-07-20 | $25.00 | $47.91 | 103,600 | — | — |
| 2005-07-19 | $24.95 | $47.80 | 135,400 | — | — |
| 2005-07-18 | $24.89 | $47.69 | 148,400 | — | — |
| 2005-07-15 | $24.95 | $47.81 | 218,800 | — | — |
| 2005-07-14 | $24.94 | $47.79 | 192,000 | — | — |
| 2005-07-13 | $25.17 | $48.24 | 123,200 | — | — |
| 2005-07-12 | $25.25 | $48.40 | 374,600 | — | — |
| 2005-07-11 | $25.40 | $48.67 | 302,400 | — | — |
| 2005-07-08 | $24.98 | $47.86 | 413,600 | — | — |
| 2005-07-07 | $24.92 | $47.76 | 458,600 | — | — |
| 2005-07-06 | $25.12 | $48.14 | 169,200 | — | — |
| 2005-07-05 | $25.21 | $48.31 | 205,800 | — | — |
| 2005-07-01 | $25.02 | $47.95 | 82,800 | — | — |
| 2005-06-30 | $24.78 | $47.48 | 120,200 | — | — |
| 2005-06-29 | $25.06 | $48.02 | 206,600 | — | — |
| 2005-06-28 | $24.83 | $47.57 | 223,400 | — | — |
| 2005-06-27 | $24.30 | $46.57 | 352,200 | — | — |
| 2005-06-24 | $24.45 | $46.85 | 346,000 | — | — |
| 2005-06-23 | $24.45 | $46.84 | 479,400 | — | — |
| 2005-06-22 | $24.84 | $47.61 | 275,400 | — | — |
| 2005-06-21 | $24.89 | $47.69 | 115,400 | — | — |
| 2005-06-20 | $24.77 | $47.47 | 253,200 | — | — |
| 2005-06-17 | $24.86 | $47.63 | 381,000 | — | — |
| 2005-06-16 | $24.56 | $47.05 | 318,400 | — | — |
| 2005-06-15 | $24.35 | $46.66 | 401,600 | — | — |
| 2005-06-14 | $24.56 | $47.05 | 303,600 | — | — |
| 2005-06-13 | $24.41 | $46.78 | 303,600 | — | — |
| 2005-06-10 | $24.40 | $46.76 | 105,200 | — | — |
| 2005-06-09 | $24.46 | $46.86 | 139,400 | — | — |
| 2005-06-08 | $24.25 | $46.46 | 215,800 | — | — |
| 2005-06-07 | $24.34 | $46.65 | 246,000 | — | — |
| 2005-06-06 | $24.13 | $46.23 | 219,600 | — | — |
| 2005-06-03 | $24.09 | $46.17 | 121,800 | — | — |
| 2005-06-02 | $24.25 | $46.46 | 306,000 | — | — |
| 2005-06-01 | $24.18 | $46.35 | 233,800 | — | — |
| 2005-05-31 | $24.07 | $46.12 | 342,000 | — | — |
| 2005-05-27 | $23.96 | $45.90 | 115,600 | — | — |
| 2005-05-26 | $23.90 | $45.79 | 104,800 | — | — |
| 2005-05-25 | $23.43 | $44.90 | 100,000 | — | — |
| 2005-05-24 | $23.64 | $45.29 | 81,200 | — | — |
| 2005-05-23 | $23.58 | $45.19 | 156,800 | — | — |
| 2005-05-20 | $23.51 | $45.06 | 89,800 | — | — |
| 2005-05-19 | $23.33 | $44.72 | 102,000 | — | — |
| 2005-05-18 | $23.58 | $45.20 | 136,800 | — | — |
| 2005-05-17 | $22.92 | $43.92 | 159,600 | — | — |
| 2005-05-16 | $23.09 | $44.26 | 138,600 | — | — |
| 2005-05-13 | $22.62 | $43.35 | 140,600 | — | — |
| 2005-05-12 | $22.94 | $43.96 | 212,800 | — | — |
| 2005-05-11 | $23.20 | $44.27 | 225,200 | — | — |
| 2005-05-10 | $23.15 | $44.17 | 433,200 | — | — |
| 2005-05-09 | $23.30 | $44.47 | 260,000 | — | — |
| 2005-05-06 | $22.95 | $43.80 | 156,200 | — | — |
| 2005-05-05 | $22.76 | $43.44 | 221,000 | — | — |
| 2005-05-04 | $23.20 | $44.28 | 290,400 | — | — |
| 2005-05-03 | $22.68 | $43.29 | 379,400 | — | — |
| 2005-05-02 | $22.60 | $43.13 | 242,800 | — | — |
| 2005-04-29 | $22.08 | $42.13 | 240,000 | — | — |
| 2005-04-28 | $21.58 | $41.18 | 258,800 | — | — |
| 2005-04-27 | $22.42 | $42.80 | 389,400 | — | — |
| 2005-04-26 | $21.13 | $40.32 | 625,400 | — | — |
| 2005-04-25 | $22.64 | $43.20 | 191,200 | — | — |
| 2005-04-22 | $22.05 | $42.08 | 166,400 | — | — |
| 2005-04-21 | $22.58 | $43.08 | 285,000 | — | — |
| 2005-04-20 | $21.99 | $41.97 | 255,000 | — | — |
| 2005-04-19 | $22.86 | $43.62 | 228,400 | — | — |
| 2005-04-18 | $22.54 | $43.02 | 212,400 | — | — |
| 2005-04-15 | $22.26 | $42.48 | 259,200 | — | — |
| 2005-04-14 | $22.69 | $43.30 | 183,000 | — | — |
| 2005-04-13 | $22.96 | $43.82 | 136,800 | — | — |
| 2005-04-12 | $23.33 | $44.53 | 164,800 | — | — |
| 2005-04-11 | $22.77 | $43.45 | 180,400 | — | — |
| 2005-04-08 | $22.94 | $43.78 | 302,600 | — | — |
| 2005-04-07 | $23.57 | $44.98 | 243,800 | — | — |
| 2005-04-06 | $23.56 | $44.96 | 554,600 | — | — |
| 2005-04-05 | $23.24 | $44.34 | 162,600 | — | — |
| 2005-04-04 | $23.23 | $44.32 | 347,600 | — | — |
| 2005-04-01 | $22.81 | $43.52 | 394,800 | — | — |
| 2005-03-31 | $23.12 | $44.11 | 376,800 | — | — |
| 2005-03-30 | $23.29 | $44.44 | 185,800 | — | — |
| 2005-03-29 | $23.00 | $43.89 | 289,400 | — | — |
| 2005-03-28 | $23.12 | $44.12 | 127,200 | — | — |
| 2005-03-24 | $23.10 | $44.08 | 92,400 | — | — |
| 2005-03-23 | $23.00 | $43.89 | 126,400 | — | — |
| 2005-03-22 | $23.06 | $44.01 | 233,400 | — | — |
| 2005-03-21 | $23.11 | $44.09 | 143,400 | — | — |
| 2005-03-18 | $23.25 | $44.37 | 473,800 | — | — |
| 2005-03-17 | $23.24 | $44.35 | 187,200 | — | — |
| 2005-03-16 | $23.41 | $44.67 | 136,400 | — | — |
| 2005-03-15 | $23.42 | $44.70 | 256,200 | — | — |
| 2005-03-14 | $23.40 | $44.65 | 164,800 | — | — |
| 2005-03-11 | $23.18 | $44.25 | 124,400 | — | — |
| 2005-03-10 | $23.06 | $44.01 | 337,800 | — | — |
| 2005-03-09 | $23.05 | $43.98 | 143,200 | — | — |
| 2005-03-08 | $23.29 | $44.45 | 213,000 | — | — |
| 2005-03-07 | $23.55 | $44.94 | 258,800 | — | — |
| 2005-03-04 | $23.68 | $45.19 | 448,400 | — | — |
| 2005-03-03 | $23.26 | $44.39 | 201,000 | — | — |
| 2005-03-02 | $23.45 | $44.75 | 1,261,200 | — | — |
| 2005-03-01 | $23.38 | $44.61 | 197,800 | — | — |
| 2005-02-28 | $23.00 | $43.90 | 135,000 | — | — |
| 2005-02-25 | $23.23 | $44.32 | 173,000 | — | — |
| 2005-02-24 | $23.11 | $44.10 | 127,200 | — | — |
| 2005-02-23 | $22.73 | $43.38 | 171,800 | — | — |
| 2005-02-22 | $22.91 | $43.71 | 174,600 | — | — |
| 2005-02-18 | $23.35 | $44.56 | 285,000 | — | — |
| 2005-02-17 | $23.29 | $44.45 | 261,000 | — | — |
| 2005-02-16 | $23.70 | $45.22 | 175,400 | — | — |
| 2005-02-15 | $23.76 | $45.35 | 225,600 | — | — |
| 2005-02-14 | $24.23 | $46.23 | 166,400 | — | — |
| 2005-02-11 | $24.01 | $45.83 | 149,800 | — | — |
| 2005-02-10 | $23.83 | $45.29 | 160,400 | — | — |
| 2005-02-09 | $23.51 | $44.70 | 391,400 | — | — |
| 2005-02-08 | $24.42 | $46.43 | 157,400 | — | — |
| 2005-02-07 | $24.24 | $46.07 | 356,800 | — | — |
| 2005-02-04 | $24.20 | $46.00 | 350,400 | — | — |
| 2005-02-03 | $23.95 | $45.52 | 1,225,400 | — | — |
| 2005-02-02 | $23.50 | $44.67 | 528,600 | — | — |
| 2005-02-01 | $22.53 | $42.82 | 452,600 | — | — |
| 2005-01-31 | $21.58 | $41.03 | 459,600 | — | — |
| 2005-01-28 | $21.26 | $40.41 | 283,200 | — | — |
| 2005-01-27 | $21.58 | $41.01 | 293,600 | — | — |
| 2005-01-26 | $21.83 | $41.49 | 163,800 | — | — |
| 2005-01-25 | $21.38 | $40.64 | 185,200 | — | — |
| 2005-01-24 | $21.49 | $40.84 | 164,600 | — | — |
| 2005-01-21 | $21.87 | $41.56 | 218,000 | — | — |
| 2005-01-20 | $21.80 | $41.44 | 149,200 | — | — |
| 2005-01-19 | $22.20 | $42.20 | 202,600 | — | — |
| 2005-01-18 | $22.32 | $42.43 | 347,400 | — | — |
| 2005-01-14 | $22.00 | $41.82 | 175,800 | — | — |
| 2005-01-13 | $21.73 | $41.30 | 274,400 | — | — |
| 2005-01-12 | $21.94 | $41.70 | 144,600 | — | — |
| 2005-01-11 | $21.94 | $41.70 | 239,000 | — | — |
| 2005-01-10 | $22.02 | $41.86 | 222,400 | — | — |
| 2005-01-07 | $21.63 | $41.11 | 188,800 | — | — |
| 2005-01-06 | $22.15 | $42.10 | 145,800 | — | — |
| 2005-01-05 | $21.91 | $41.65 | 298,600 | — | — |
| 2005-01-04 | $21.90 | $41.63 | 162,600 | — | — |
| 2005-01-03 | $21.89 | $41.61 | 211,800 | — | — |