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 | $22.92 | $41.77 | 374,675 | — | — |
| 2005-12-29 | $23.04 | $41.99 | 185,242 | — | — |
| 2005-12-28 | $22.91 | $41.74 | 438,518 | — | — |
| 2005-12-27 | $22.83 | $41.61 | 303,009 | — | — |
| 2005-12-23 | $23.36 | $42.56 | 170,434 | — | — |
| 2005-12-22 | $23.33 | $42.51 | 412,953 | — | — |
| 2005-12-21 | $23.07 | $42.04 | 590,791 | — | — |
| 2005-12-20 | $22.62 | $41.22 | 463,106 | — | — |
| 2005-12-19 | $22.26 | $40.57 | 624,599 | — | — |
| 2005-12-16 | $22.36 | $40.74 | 952,335 | — | — |
| 2005-12-15 | $22.39 | $40.80 | 945,490 | — | — |
| 2005-12-14 | $22.88 | $41.70 | 278,841 | — | — |
| 2005-12-13 | $22.88 | $41.70 | 320,891 | — | — |
| 2005-12-12 | $22.96 | $41.83 | 306,921 | — | — |
| 2005-12-09 | $22.72 | $41.40 | 421,335 | — | — |
| 2005-12-08 | $22.67 | $41.31 | 1,295,578 | — | — |
| 2005-12-07 | $22.84 | $41.62 | 815,988 | — | — |
| 2005-12-06 | $23.08 | $42.06 | 458,076 | — | — |
| 2005-12-05 | $23.28 | $42.42 | 833,730 | — | — |
| 2005-12-02 | $23.11 | $42.11 | 794,614 | — | — |
| 2005-12-01 | $23.00 | $41.91 | 735,660 | — | — |
| 2005-11-30 | $22.18 | $40.41 | 949,960 | — | — |
| 2005-11-29 | $21.75 | $39.63 | 537,845 | — | — |
| 2005-11-28 | $21.89 | $39.89 | 356,095 | — | — |
| 2005-11-25 | $22.18 | $40.42 | 157,582 | — | — |
| 2005-11-23 | $22.17 | $40.40 | 486,296 | — | — |
| 2005-11-22 | $22.16 | $40.39 | 431,394 | — | — |
| 2005-11-21 | $22.06 | $40.20 | 468,274 | — | — |
| 2005-11-18 | $21.93 | $39.96 | 480,847 | — | — |
| 2005-11-17 | $21.70 | $39.55 | 414,071 | — | — |
| 2005-11-16 | $21.32 | $38.85 | 605,460 | — | — |
| 2005-11-15 | $21.43 | $38.86 | 682,015 | — | — |
| 2005-11-14 | $21.40 | $38.81 | 675,450 | — | — |
| 2005-11-11 | $21.35 | $38.70 | 387,388 | — | — |
| 2005-11-10 | $20.98 | $38.04 | 748,233 | — | — |
| 2005-11-09 | $21.02 | $38.11 | 657,568 | — | — |
| 2005-11-08 | $21.00 | $38.08 | 478,333 | — | — |
| 2005-11-07 | $21.11 | $38.28 | 534,492 | — | — |
| 2005-11-04 | $20.79 | $37.70 | 430,136 | — | — |
| 2005-11-03 | $20.87 | $37.85 | 529,742 | — | — |
| 2005-11-02 | $20.76 | $37.64 | 750,329 | — | — |
| 2005-11-01 | $20.76 | $37.64 | 1,012,685 | — | — |
| 2005-10-31 | $20.30 | $36.81 | 911,682 | — | — |
| 2005-10-28 | $19.81 | $35.91 | 727,837 | — | — |
| 2005-10-27 | $19.04 | $34.52 | 1,034,618 | — | — |
| 2005-10-26 | $19.63 | $35.60 | 1,532,369 | — | — |
| 2005-10-25 | $19.18 | $34.77 | 1,259,675 | — | — |
| 2005-10-24 | $19.11 | $34.65 | 981,393 | — | — |
| 2005-10-21 | $18.48 | $33.50 | 833,730 | — | — |
| 2005-10-20 | $18.18 | $32.97 | 1,300,328 | — | — |
| 2005-10-19 | $18.39 | $33.34 | 2,358,276 | — | — |
| 2005-10-18 | $19.02 | $34.49 | 734,822 | — | — |
| 2005-10-17 | $19.40 | $35.17 | 363,220 | — | — |
| 2005-10-14 | $19.37 | $35.12 | 842,112 | — | — |
| 2005-10-13 | $19.26 | $34.91 | 2,153,895 | — | — |
| 2005-10-12 | $19.36 | $35.10 | 2,206,701 | — | — |
| 2005-10-11 | $20.15 | $36.54 | 861,390 | — | — |
| 2005-10-10 | $20.26 | $36.73 | 883,323 | — | — |
| 2005-10-07 | $20.40 | $36.99 | 340,030 | — | — |
| 2005-10-06 | $20.22 | $36.67 | 971,334 | — | — |
| 2005-10-05 | $20.26 | $36.74 | 803,974 | — | — |
| 2005-10-04 | $20.59 | $37.33 | 378,727 | — | — |
| 2005-10-03 | $21.22 | $38.48 | 463,664 | — | — |
| 2005-09-30 | $21.21 | $38.46 | 688,861 | — | — |
| 2005-09-29 | $20.62 | $37.38 | 1,087,006 | — | — |
| 2005-09-28 | $20.32 | $36.85 | 712,610 | — | — |
| 2005-09-27 | $20.35 | $36.90 | 760,247 | — | — |
| 2005-09-26 | $20.31 | $36.82 | 391,020 | — | — |
| 2005-09-23 | $20.29 | $36.80 | 453,327 | — | — |
| 2005-09-22 | $20.32 | $36.85 | 1,303,960 | — | — |
| 2005-09-21 | $19.52 | $35.39 | 869,213 | — | — |
| 2005-09-20 | $19.89 | $36.06 | 861,949 | — | — |
| 2005-09-19 | $20.16 | $36.56 | 1,031,824 | — | — |
| 2005-09-16 | $20.44 | $37.07 | 1,565,478 | — | — |
| 2005-09-15 | $20.63 | $37.41 | 813,194 | — | — |
| 2005-09-14 | $20.80 | $37.72 | 655,472 | — | — |
| 2005-09-13 | $20.84 | $37.78 | 1,399,096 | — | — |
| 2005-09-12 | $21.46 | $38.91 | 744,461 | — | — |
| 2005-09-09 | $21.50 | $38.99 | 525,971 | — | — |
| 2005-09-08 | $21.32 | $38.65 | 840,296 | — | — |
| 2005-09-07 | $21.40 | $38.79 | 555,028 | — | — |
| 2005-09-06 | $21.45 | $38.90 | 687,324 | — | — |
| 2005-09-02 | $21.14 | $38.33 | 395,770 | — | — |
| 2005-09-01 | $21.30 | $38.61 | 808,444 | — | — |
| 2005-08-31 | $21.02 | $38.12 | 2,064,766 | — | — |
| 2005-08-30 | $20.24 | $36.70 | 1,179,906 | — | — |
| 2005-08-29 | $20.43 | $37.04 | 11,373,676 | — | — |
| 2005-08-26 | $20.37 | $36.94 | 910,984 | — | — |
| 2005-08-25 | $20.06 | $36.37 | 260,121 | — | — |
| 2005-08-24 | $19.85 | $35.99 | 475,399 | — | — |
| 2005-08-23 | $19.94 | $36.15 | 797,547 | — | — |
| 2005-08-22 | $20.06 | $36.37 | 545,389 | — | — |
| 2005-08-19 | $20.08 | $36.41 | 594,004 | — | — |
| 2005-08-18 | $19.86 | $36.02 | 860,831 | — | — |
| 2005-08-17 | $19.91 | $36.11 | 881,507 | — | — |
| 2005-08-16 | $20.04 | $36.13 | 1,026,376 | — | — |
| 2005-08-15 | $20.39 | $36.78 | 440,893 | — | — |
| 2005-08-12 | $20.34 | $36.68 | 475,679 | — | — |
| 2005-08-11 | $20.55 | $37.06 | 504,596 | — | — |
| 2005-08-10 | $20.54 | $37.04 | 1,189,126 | — | — |
| 2005-08-09 | $20.21 | $36.44 | 963,930 | — | — |
| 2005-08-08 | $19.86 | $35.82 | 854,126 | — | — |
| 2005-08-05 | $19.97 | $36.02 | 906,374 | — | — |
| 2005-08-04 | $19.98 | $36.03 | 1,166,635 | — | — |
| 2005-08-03 | $19.81 | $35.72 | 706,463 | — | — |
| 2005-08-02 | $19.66 | $35.46 | 661,060 | — | — |
| 2005-08-01 | $19.58 | $35.32 | 1,181,164 | — | — |
| 2005-07-29 | $18.95 | $34.17 | 1,200,442 | — | — |
| 2005-07-28 | $19.26 | $34.73 | 1,391,691 | — | — |
| 2005-07-27 | $19.25 | $34.71 | 760,527 | — | — |
| 2005-07-26 | $19.18 | $34.58 | 546,506 | — | — |
| 2005-07-25 | $19.08 | $34.42 | 677,266 | — | — |
| 2005-07-22 | $18.93 | $34.13 | 481,825 | — | — |
| 2005-07-21 | $18.83 | $33.97 | 824,090 | — | — |
| 2005-07-20 | $18.57 | $33.49 | 723,646 | — | — |
| 2005-07-19 | $18.18 | $32.79 | 522,199 | — | — |
| 2005-07-18 | $17.99 | $32.44 | 542,176 | — | — |
| 2005-07-15 | $18.12 | $32.67 | 472,745 | — | — |
| 2005-07-14 | $17.99 | $32.44 | 538,963 | — | — |
| 2005-07-13 | $18.10 | $32.64 | 780,504 | — | — |
| 2005-07-12 | $17.72 | $31.95 | 437,540 | — | — |
| 2005-07-11 | $17.74 | $31.99 | 844,626 | — | — |
| 2005-07-08 | $17.39 | $31.37 | 481,686 | — | — |
| 2005-07-07 | $17.04 | $30.74 | 521,500 | — | — |
| 2005-07-06 | $16.91 | $30.49 | 531,000 | — | — |
| 2005-07-05 | $16.54 | $29.82 | 589,953 | — | — |
| 2005-07-01 | $16.52 | $29.80 | 448,577 | — | — |
| 2005-06-30 | $16.54 | $29.82 | 960,018 | — | — |
| 2005-06-29 | $16.60 | $29.94 | 845,185 | — | — |
| 2005-06-28 | $16.84 | $30.36 | 884,022 | — | — |
| 2005-06-27 | $16.81 | $30.31 | 696,544 | — | — |
| 2005-06-24 | $17.07 | $30.79 | 512,839 | — | — |
| 2005-06-23 | $17.57 | $31.69 | 522,338 | — | — |
| 2005-06-22 | $18.07 | $32.58 | 504,317 | — | — |
| 2005-06-21 | $18.09 | $32.62 | 547,345 | — | — |
| 2005-06-20 | $18.11 | $32.66 | 1,010,590 | — | — |
| 2005-06-17 | $17.77 | $32.05 | 1,277,976 | — | — |
| 2005-06-16 | $17.30 | $31.20 | 573,888 | — | — |
| 2005-06-15 | $17.07 | $30.79 | 481,267 | — | — |
| 2005-06-14 | $16.79 | $30.29 | 818,921 | — | — |
| 2005-06-13 | $16.46 | $29.68 | 437,820 | — | — |
| 2005-06-10 | $16.47 | $29.70 | 388,366 | — | — |
| 2005-06-09 | $16.46 | $29.69 | 433,489 | — | — |
| 2005-06-08 | $16.57 | $29.89 | 886,676 | — | — |
| 2005-06-07 | $16.59 | $29.91 | 729,234 | — | — |
| 2005-06-06 | $16.39 | $29.56 | 732,866 | — | — |
| 2005-06-03 | $16.71 | $30.13 | 487,553 | — | — |
| 2005-06-02 | $17.04 | $30.72 | 1,166,495 | — | — |
| 2005-06-01 | $17.02 | $30.70 | 831,355 | — | — |
| 2005-05-31 | $16.82 | $30.34 | 877,456 | — | — |
| 2005-05-27 | $16.92 | $30.52 | 443,548 | — | — |
| 2005-05-26 | $16.74 | $30.20 | 746,138 | — | — |
| 2005-05-25 | $16.61 | $29.95 | 641,922 | — | — |
| 2005-05-24 | $16.84 | $30.38 | 680,618 | — | — |
| 2005-05-23 | $17.07 | $30.79 | 1,560,170 | — | — |
| 2005-05-20 | $17.54 | $31.64 | 443,128 | — | — |
| 2005-05-19 | $17.75 | $32.02 | 624,180 | — | — |
| 2005-05-18 | $18.02 | $32.51 | 816,267 | — | — |
| 2005-05-17 | $17.24 | $30.91 | 1,429,131 | — | — |
| 2005-05-16 | $16.82 | $30.15 | 1,019,391 | — | — |
| 2005-05-13 | $17.10 | $30.65 | 775,754 | — | — |
| 2005-05-12 | $17.34 | $31.09 | 391,579 | — | — |
| 2005-05-11 | $17.83 | $31.96 | 600,151 | — | — |
| 2005-05-10 | $17.93 | $32.14 | 461,010 | — | — |
| 2005-05-09 | $18.10 | $32.43 | 409,042 | — | — |
| 2005-05-06 | $17.92 | $32.12 | 492,582 | — | — |
| 2005-05-05 | $17.81 | $31.92 | 381,940 | — | — |
| 2005-05-04 | $17.90 | $32.07 | 1,036,714 | — | — |
| 2005-05-03 | $17.74 | $31.79 | 902,462 | — | — |
| 2005-05-02 | $18.12 | $32.47 | 956,247 | — | — |
| 2005-04-29 | $17.78 | $31.87 | 503,479 | — | — |
| 2005-04-28 | $17.54 | $31.44 | 606,577 | — | — |
| 2005-04-27 | $17.86 | $32.01 | 865,861 | — | — |
| 2005-04-26 | $18.47 | $33.10 | 830,097 | — | — |
| 2005-04-25 | $18.64 | $33.41 | 477,495 | — | — |
| 2005-04-22 | $18.58 | $33.29 | 679,920 | — | — |
| 2005-04-21 | $18.95 | $33.97 | 907,491 | — | — |
| 2005-04-20 | $18.62 | $33.37 | 566,064 | — | — |
| 2005-04-19 | $19.15 | $34.32 | 876,618 | — | — |
| 2005-04-18 | $18.86 | $33.80 | 903,161 | — | — |
| 2005-04-15 | $18.70 | $33.52 | 1,704,480 | — | — |
| 2005-04-14 | $18.75 | $33.61 | 2,563,914 | — | — |
| 2005-04-13 | $19.51 | $34.97 | 924,535 | — | — |
| 2005-04-12 | $19.67 | $35.25 | 1,056,551 | — | — |
| 2005-04-11 | $19.43 | $34.83 | 440,754 | — | — |
| 2005-04-08 | $19.58 | $35.10 | 536,727 | — | — |
| 2005-04-07 | $19.70 | $35.31 | 678,104 | — | — |
| 2005-04-06 | $19.51 | $34.97 | 905,256 | — | — |
| 2005-04-05 | $19.58 | $35.09 | 1,166,914 | — | — |
| 2005-04-04 | $19.30 | $34.59 | 727,139 | — | — |
| 2005-04-01 | $19.32 | $34.63 | 1,374,927 | — | — |
| 2005-03-31 | $19.57 | $35.07 | 4,735,271 | — | — |
| 2005-03-30 | $17.18 | $30.79 | 2,768,575 | — | — |
| 2005-03-29 | $16.51 | $29.60 | 3,143,949 | — | — |
| 2005-03-28 | $18.50 | $33.16 | 1,324,775 | — | — |
| 2005-03-24 | $19.03 | $34.11 | 366,852 | — | — |
| 2005-03-23 | $19.15 | $34.32 | 412,394 | — | — |
| 2005-03-22 | $19.41 | $34.78 | 384,594 | — | — |
| 2005-03-21 | $19.38 | $34.73 | 596,659 | — | — |
| 2005-03-18 | $19.59 | $35.11 | 488,671 | — | — |
| 2005-03-17 | $19.61 | $35.14 | 513,398 | — | — |
| 2005-03-16 | $19.41 | $34.78 | 861,530 | — | — |
| 2005-03-15 | $19.71 | $35.33 | 490,207 | — | — |
| 2005-03-14 | $19.71 | $35.32 | 608,533 | — | — |
| 2005-03-11 | $19.79 | $35.46 | 1,237,463 | — | — |
| 2005-03-10 | $19.84 | $35.56 | 623,062 | — | — |
| 2005-03-09 | $19.99 | $35.82 | 287,363 | — | — |
| 2005-03-08 | $20.20 | $36.20 | 815,289 | — | — |
| 2005-03-07 | $20.69 | $37.08 | 528,206 | — | — |
| 2005-03-04 | $20.94 | $37.54 | 473,304 | — | — |
| 2005-03-03 | $20.45 | $36.65 | 188,455 | — | — |
| 2005-03-02 | $20.40 | $36.56 | 530,301 | — | — |
| 2005-03-01 | $20.43 | $36.61 | 358,610 | — | — |
| 2005-02-28 | $20.26 | $36.31 | 747,674 | — | — |
| 2005-02-25 | $20.54 | $36.82 | 629,069 | — | — |
| 2005-02-24 | $19.75 | $35.40 | 479,450 | — | — |
| 2005-02-23 | $19.79 | $35.47 | 500,405 | — | — |
| 2005-02-22 | $19.58 | $35.10 | 234,417 | — | — |
| 2005-02-18 | $20.07 | $35.97 | 393,256 | — | — |
| 2005-02-17 | $19.98 | $35.81 | 491,604 | — | — |
| 2005-02-16 | $20.06 | $35.96 | 581,990 | — | — |
| 2005-02-15 | $19.79 | $35.28 | 603,783 | — | — |
| 2005-02-14 | $19.94 | $35.54 | 489,788 | — | — |
| 2005-02-11 | $19.76 | $35.22 | 640,664 | — | — |
| 2005-02-10 | $19.69 | $35.09 | 827,862 | — | — |
| 2005-02-09 | $19.81 | $35.31 | 992,429 | — | — |
| 2005-02-08 | $20.06 | $35.77 | 976,922 | — | — |
| 2005-02-07 | $19.96 | $35.59 | 1,202,258 | — | — |
| 2005-02-04 | $19.90 | $35.47 | 1,277,696 | — | — |
| 2005-02-03 | $19.56 | $34.86 | 1,132,548 | — | — |
| 2005-02-02 | $19.58 | $34.90 | 1,405,382 | — | — |
| 2005-02-01 | $19.33 | $34.45 | 1,788,439 | — | — |
| 2005-01-31 | $18.44 | $32.87 | 355,537 | — | — |
| 2005-01-28 | $18.05 | $32.17 | 494,538 | — | — |
| 2005-01-27 | $18.12 | $32.31 | 437,960 | — | — |
| 2005-01-26 | $18.07 | $32.22 | 310,972 | — | — |
| 2005-01-25 | $17.93 | $31.96 | 384,454 | — | — |
| 2005-01-24 | $17.84 | $31.80 | 342,964 | — | — |
| 2005-01-21 | $18.05 | $32.18 | 344,640 | — | — |
| 2005-01-20 | $18.19 | $32.42 | 348,552 | — | — |
| 2005-01-19 | $18.43 | $32.86 | 682,435 | — | — |
| 2005-01-18 | $18.63 | $33.21 | 1,102,093 | — | — |
| 2005-01-14 | $19.32 | $34.44 | 1,663,967 | — | — |
| 2005-01-13 | $18.25 | $32.54 | 2,484,984 | — | — |
| 2005-01-12 | $16.71 | $29.78 | 572,491 | — | — |
| 2005-01-11 | $16.88 | $30.09 | 557,403 | — | — |
| 2005-01-10 | $17.06 | $30.41 | 440,614 | — | — |
| 2005-01-07 | $17.13 | $30.53 | 608,394 | — | — |
| 2005-01-06 | $17.46 | $31.12 | 867,537 | — | — |
| 2005-01-05 | $16.91 | $30.15 | 987,958 | — | — |
| 2005-01-04 | $17.59 | $31.35 | 420,078 | — | — |
| 2005-01-03 | $17.87 | $31.86 | 725,881 | — | — |