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
- 1973-02-22 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 | $26.00 | $43.20 | 72,800 | — | — |
| 2005-12-29 | $25.95 | $43.11 | 73,400 | — | — |
| 2005-12-28 | $26.00 | $43.20 | 48,600 | — | — |
| 2005-12-27 | $25.84 | $42.94 | 59,800 | — | — |
| 2005-12-23 | $25.92 | $43.06 | 51,000 | — | — |
| 2005-12-22 | $25.83 | $42.92 | 86,200 | — | — |
| 2005-12-21 | $25.40 | $42.20 | 85,400 | — | — |
| 2005-12-20 | $25.50 | $42.37 | 63,400 | — | — |
| 2005-12-19 | $25.40 | $42.20 | 101,600 | — | — |
| 2005-12-16 | $25.91 | $43.04 | 147,400 | — | — |
| 2005-12-15 | $25.84 | $42.94 | 128,800 | — | — |
| 2005-12-14 | $25.91 | $43.04 | 100,000 | — | — |
| 2005-12-13 | $25.82 | $42.90 | 60,800 | — | — |
| 2005-12-12 | $25.50 | $42.37 | 117,400 | — | — |
| 2005-12-09 | $25.25 | $41.96 | 80,000 | — | — |
| 2005-12-08 | $25.13 | $41.76 | 147,600 | — | — |
| 2005-12-07 | $24.89 | $41.36 | 227,600 | — | — |
| 2005-12-06 | $24.96 | $41.47 | 190,400 | — | — |
| 2005-12-05 | $24.69 | $41.02 | 243,600 | — | — |
| 2005-12-02 | $24.60 | $40.88 | 162,200 | — | — |
| 2005-12-01 | $24.13 | $40.09 | 174,000 | — | — |
| 2005-11-30 | $23.46 | $38.98 | 201,800 | — | — |
| 2005-11-29 | $22.80 | $37.88 | 81,400 | — | — |
| 2005-11-28 | $22.56 | $37.49 | 116,800 | — | — |
| 2005-11-25 | $23.16 | $38.29 | 24,000 | — | — |
| 2005-11-23 | $23.12 | $38.23 | 105,800 | — | — |
| 2005-11-22 | $23.01 | $38.06 | 70,000 | — | — |
| 2005-11-21 | $23.04 | $38.09 | 119,600 | — | — |
| 2005-11-18 | $23.19 | $38.35 | 147,400 | — | — |
| 2005-11-17 | $23.28 | $38.49 | 125,800 | — | — |
| 2005-11-16 | $22.95 | $37.95 | 110,800 | — | — |
| 2005-11-15 | $22.83 | $37.76 | 174,000 | — | — |
| 2005-11-14 | $23.00 | $38.04 | 121,600 | — | — |
| 2005-11-11 | $23.00 | $38.04 | 186,400 | — | — |
| 2005-11-10 | $23.16 | $38.29 | 128,600 | — | — |
| 2005-11-09 | $23.31 | $38.55 | 141,000 | — | — |
| 2005-11-08 | $23.71 | $39.21 | 311,200 | — | — |
| 2005-11-07 | $23.78 | $39.32 | 529,200 | — | — |
| 2005-11-04 | $22.67 | $37.50 | 227,400 | — | — |
| 2005-11-03 | $22.13 | $36.59 | 569,200 | — | — |
| 2005-11-02 | $22.25 | $36.79 | 183,000 | — | — |
| 2005-11-01 | $21.57 | $35.66 | 125,000 | — | — |
| 2005-10-31 | $21.78 | $36.01 | 112,800 | — | — |
| 2005-10-28 | $21.28 | $35.18 | 119,600 | — | — |
| 2005-10-27 | $20.98 | $34.69 | 116,000 | — | — |
| 2005-10-26 | $20.38 | $33.69 | 55,000 | — | — |
| 2005-10-25 | $20.32 | $33.60 | 128,200 | — | — |
| 2005-10-24 | $20.78 | $34.36 | 44,200 | — | — |
| 2005-10-21 | $20.17 | $33.36 | 74,800 | — | — |
| 2005-10-20 | $19.90 | $32.91 | 127,600 | — | — |
| 2005-10-19 | $19.86 | $32.83 | 99,200 | — | — |
| 2005-10-18 | $19.88 | $32.87 | 60,200 | — | — |
| 2005-10-17 | $20.15 | $33.32 | 37,800 | — | — |
| 2005-10-14 | $20.38 | $33.69 | 58,800 | — | — |
| 2005-10-13 | $20.20 | $33.40 | 83,400 | — | — |
| 2005-10-12 | $19.82 | $32.77 | 83,400 | — | — |
| 2005-10-11 | $20.38 | $33.70 | 91,000 | — | — |
| 2005-10-10 | $20.23 | $33.45 | 48,200 | — | — |
| 2005-10-07 | $20.28 | $33.54 | 42,400 | — | — |
| 2005-10-06 | $20.20 | $33.40 | 64,600 | — | — |
| 2005-10-05 | $20.31 | $33.59 | 78,000 | — | — |
| 2005-10-04 | $20.67 | $34.19 | 54,600 | — | — |
| 2005-10-03 | $20.70 | $34.23 | 195,000 | — | — |
| 2005-09-30 | $20.49 | $33.88 | 72,400 | — | — |
| 2005-09-29 | $19.99 | $33.05 | 161,200 | — | — |
| 2005-09-28 | $19.41 | $32.10 | 70,800 | — | — |
| 2005-09-27 | $19.90 | $32.91 | 78,000 | — | — |
| 2005-09-26 | $19.50 | $32.25 | 74,400 | — | — |
| 2005-09-23 | $19.42 | $32.12 | 22,200 | — | — |
| 2005-09-22 | $19.45 | $32.16 | 123,400 | — | — |
| 2005-09-21 | $19.62 | $32.45 | 149,200 | — | — |
| 2005-09-20 | $19.72 | $32.60 | 92,200 | — | — |
| 2005-09-19 | $19.69 | $32.56 | 178,600 | — | — |
| 2005-09-16 | $19.72 | $32.60 | 157,200 | — | — |
| 2005-09-15 | $19.56 | $32.35 | 86,200 | — | — |
| 2005-09-14 | $19.50 | $32.26 | 126,000 | — | — |
| 2005-09-13 | $19.51 | $32.27 | 119,200 | — | — |
| 2005-09-12 | $19.50 | $32.25 | 127,200 | — | — |
| 2005-09-09 | $19.08 | $31.56 | 199,600 | — | — |
| 2005-09-08 | $18.98 | $31.38 | 52,200 | — | — |
| 2005-09-07 | $19.02 | $31.45 | 95,200 | — | — |
| 2005-09-06 | $19.14 | $31.65 | 118,600 | — | — |
| 2005-09-02 | $18.98 | $31.39 | 49,200 | — | — |
| 2005-09-01 | $18.92 | $31.30 | 65,200 | — | — |
| 2005-08-31 | $18.97 | $31.37 | 49,000 | — | — |
| 2005-08-30 | $18.96 | $31.35 | 63,200 | — | — |
| 2005-08-29 | $19.38 | $32.04 | 52,200 | — | — |
| 2005-08-26 | $19.25 | $31.64 | 68,000 | — | — |
| 2005-08-25 | $19.74 | $32.45 | 36,200 | — | — |
| 2005-08-24 | $19.58 | $32.19 | 25,400 | — | — |
| 2005-08-23 | $19.50 | $32.06 | 29,200 | — | — |
| 2005-08-22 | $19.41 | $31.91 | 60,000 | — | — |
| 2005-08-19 | $19.81 | $32.57 | 22,600 | — | — |
| 2005-08-18 | $19.59 | $32.21 | 25,200 | — | — |
| 2005-08-17 | $19.50 | $32.07 | 50,400 | — | — |
| 2005-08-16 | $19.41 | $31.91 | 21,000 | — | — |
| 2005-08-15 | $19.92 | $32.76 | 18,200 | — | — |
| 2005-08-12 | $19.65 | $32.31 | 23,800 | — | — |
| 2005-08-11 | $19.92 | $32.75 | 48,800 | — | — |
| 2005-08-10 | $19.57 | $32.17 | 58,000 | — | — |
| 2005-08-09 | $19.32 | $31.77 | 24,600 | — | — |
| 2005-08-08 | $19.55 | $32.15 | 24,600 | — | — |
| 2005-08-05 | $19.48 | $32.03 | 51,800 | — | — |
| 2005-08-04 | $19.83 | $32.60 | 82,600 | — | — |
| 2005-08-03 | $20.05 | $32.97 | 51,000 | — | — |
| 2005-08-02 | $20.16 | $33.14 | 221,200 | — | — |
| 2005-08-01 | $19.91 | $32.74 | 242,200 | — | — |
| 2005-07-29 | $18.50 | $30.42 | 47,600 | — | — |
| 2005-07-28 | $18.65 | $30.67 | 50,000 | — | — |
| 2005-07-27 | $18.60 | $30.58 | 38,800 | — | — |
| 2005-07-26 | $18.58 | $30.54 | 59,400 | — | — |
| 2005-07-25 | $18.61 | $30.59 | 53,400 | — | — |
| 2005-07-22 | $18.56 | $30.52 | 74,800 | — | — |
| 2005-07-21 | $18.48 | $30.38 | 38,400 | — | — |
| 2005-07-20 | $18.61 | $30.59 | 54,800 | — | — |
| 2005-07-19 | $18.50 | $30.41 | 21,800 | — | — |
| 2005-07-18 | $18.31 | $30.10 | 19,200 | — | — |
| 2005-07-15 | $18.30 | $30.08 | 17,000 | — | — |
| 2005-07-14 | $18.09 | $29.74 | 17,800 | — | — |
| 2005-07-13 | $18.32 | $30.11 | 113,400 | — | — |
| 2005-07-12 | $18.40 | $30.25 | 41,600 | — | — |
| 2005-07-11 | $18.24 | $29.98 | 88,000 | — | — |
| 2005-07-08 | $17.85 | $29.35 | 109,200 | — | — |
| 2005-07-07 | $17.68 | $29.08 | 43,200 | — | — |
| 2005-07-06 | $17.53 | $28.82 | 43,000 | — | — |
| 2005-07-05 | $17.67 | $29.06 | 27,600 | — | — |
| 2005-07-01 | $17.70 | $29.10 | 149,000 | — | — |
| 2005-06-30 | $17.71 | $29.11 | 96,800 | — | — |
| 2005-06-29 | $17.65 | $29.01 | 97,400 | — | — |
| 2005-06-28 | $17.78 | $29.23 | 26,600 | — | — |
| 2005-06-27 | $17.51 | $28.80 | 41,000 | — | — |
| 2005-06-24 | $17.45 | $28.69 | 68,400 | — | — |
| 2005-06-23 | $17.75 | $29.19 | 100,000 | — | — |
| 2005-06-22 | $18.08 | $29.72 | 82,600 | — | — |
| 2005-06-21 | $18.22 | $29.95 | 40,400 | — | — |
| 2005-06-20 | $18.43 | $30.31 | 37,600 | — | — |
| 2005-06-17 | $18.54 | $30.48 | 80,200 | — | — |
| 2005-06-16 | $18.50 | $30.42 | 72,400 | — | — |
| 2005-06-15 | $18.50 | $30.42 | 56,600 | — | — |
| 2005-06-14 | $18.55 | $30.50 | 14,200 | — | — |
| 2005-06-13 | $18.31 | $30.10 | 19,600 | — | — |
| 2005-06-10 | $18.43 | $30.31 | 34,200 | — | — |
| 2005-06-09 | $18.27 | $30.04 | 55,600 | — | — |
| 2005-06-08 | $18.28 | $30.05 | 36,400 | — | — |
| 2005-06-07 | $18.75 | $30.83 | 54,000 | — | — |
| 2005-06-06 | $18.80 | $30.91 | 35,600 | — | — |
| 2005-06-03 | $18.75 | $30.84 | 59,400 | — | — |
| 2005-06-02 | $18.90 | $31.08 | 40,400 | — | — |
| 2005-06-01 | $18.76 | $30.85 | 58,400 | — | — |
| 2005-05-31 | $18.65 | $30.67 | 50,600 | — | — |
| 2005-05-27 | $18.97 | $31.19 | 47,400 | — | — |
| 2005-05-26 | $18.92 | $31.10 | 102,400 | — | — |
| 2005-05-25 | $19.23 | $31.43 | 85,200 | — | — |
| 2005-05-24 | $19.23 | $31.44 | 41,800 | — | — |
| 2005-05-23 | $18.97 | $31.01 | 45,200 | — | — |
| 2005-05-20 | $19.15 | $31.31 | 41,200 | — | — |
| 2005-05-19 | $19.07 | $31.18 | 37,000 | — | — |
| 2005-05-18 | $18.80 | $30.73 | 71,600 | — | — |
| 2005-05-17 | $18.32 | $29.95 | 33,000 | — | — |
| 2005-05-16 | $18.03 | $29.47 | 45,800 | — | — |
| 2005-05-13 | $18.00 | $29.44 | 49,400 | — | — |
| 2005-05-12 | $18.00 | $29.44 | 65,800 | — | — |
| 2005-05-11 | $17.98 | $29.39 | 57,800 | — | — |
| 2005-05-10 | $18.08 | $29.55 | 77,800 | — | — |
| 2005-05-09 | $18.10 | $29.59 | 54,800 | — | — |
| 2005-05-06 | $17.92 | $29.30 | 37,400 | — | — |
| 2005-05-05 | $17.82 | $29.12 | 57,000 | — | — |
| 2005-05-04 | $17.73 | $28.98 | 69,000 | — | — |
| 2005-05-03 | $17.42 | $28.47 | 43,200 | — | — |
| 2005-05-02 | $17.63 | $28.81 | 75,000 | — | — |
| 2005-04-29 | $17.77 | $29.05 | 31,400 | — | — |
| 2005-04-28 | $17.87 | $29.21 | 23,200 | — | — |
| 2005-04-27 | $17.99 | $29.41 | 26,200 | — | — |
| 2005-04-26 | $18.20 | $29.75 | 25,600 | — | — |
| 2005-04-25 | $18.45 | $30.16 | 12,600 | — | — |
| 2005-04-22 | $18.46 | $30.18 | 42,200 | — | — |
| 2005-04-21 | $18.91 | $30.91 | 51,800 | — | — |
| 2005-04-20 | $18.24 | $29.82 | 39,800 | — | — |
| 2005-04-19 | $18.33 | $29.97 | 36,200 | — | — |
| 2005-04-18 | $18.36 | $30.02 | 60,200 | — | — |
| 2005-04-15 | $18.53 | $30.29 | 30,600 | — | — |
| 2005-04-14 | $18.90 | $30.90 | 36,000 | — | — |
| 2005-04-13 | $19.14 | $31.28 | 36,400 | — | — |
| 2005-04-12 | $19.15 | $31.30 | 32,400 | — | — |
| 2005-04-11 | $19.04 | $31.13 | 21,600 | — | — |
| 2005-04-08 | $19.14 | $31.29 | 23,200 | — | — |
| 2005-04-07 | $19.54 | $31.94 | 17,800 | — | — |
| 2005-04-06 | $19.49 | $31.85 | 21,200 | — | — |
| 2005-04-05 | $19.53 | $31.92 | 43,200 | — | — |
| 2005-04-04 | $19.61 | $32.05 | 60,000 | — | — |
| 2005-04-01 | $19.30 | $31.55 | 60,200 | — | — |
| 2005-03-31 | $19.34 | $31.63 | 38,800 | — | — |
| 2005-03-30 | $19.29 | $31.54 | 70,000 | — | — |
| 2005-03-29 | $19.09 | $31.21 | 60,600 | — | — |
| 2005-03-28 | $19.10 | $31.23 | 35,200 | — | — |
| 2005-03-24 | $19.08 | $31.20 | 51,800 | — | — |
| 2005-03-23 | $19.05 | $31.14 | 52,800 | — | — |
| 2005-03-22 | $19.23 | $31.43 | 71,000 | — | — |
| 2005-03-21 | $19.08 | $31.18 | 32,400 | — | — |
| 2005-03-18 | $19.15 | $31.31 | 94,000 | — | — |
| 2005-03-17 | $19.43 | $31.77 | 43,400 | — | — |
| 2005-03-16 | $19.52 | $31.91 | 45,000 | — | — |
| 2005-03-15 | $19.65 | $32.12 | 62,200 | — | — |
| 2005-03-14 | $20.18 | $32.99 | 28,200 | — | — |
| 2005-03-11 | $20.36 | $33.28 | 45,400 | — | — |
| 2005-03-10 | $20.35 | $33.27 | 43,400 | — | — |
| 2005-03-09 | $20.28 | $33.15 | 55,000 | — | — |
| 2005-03-08 | $20.33 | $33.23 | 48,800 | — | — |
| 2005-03-07 | $20.29 | $33.17 | 53,200 | — | — |
| 2005-03-04 | $19.98 | $32.66 | 37,000 | — | — |
| 2005-03-03 | $19.99 | $32.67 | 45,000 | — | — |
| 2005-03-02 | $19.86 | $32.46 | 79,200 | — | — |
| 2005-03-01 | $19.65 | $32.12 | 79,600 | — | — |
| 2005-02-28 | $19.65 | $32.12 | 55,200 | — | — |
| 2005-02-25 | $19.59 | $32.03 | 58,000 | — | — |
| 2005-02-24 | $19.53 | $31.93 | 107,600 | — | — |
| 2005-02-23 | $19.31 | $31.38 | 72,600 | — | — |
| 2005-02-22 | $19.05 | $30.97 | 81,800 | — | — |
| 2005-02-18 | $19.08 | $31.01 | 30,800 | — | — |
| 2005-02-17 | $19.25 | $31.29 | 72,400 | — | — |
| 2005-02-16 | $19.06 | $30.97 | 56,800 | — | — |
| 2005-02-15 | $19.07 | $31.00 | 56,800 | — | — |
| 2005-02-14 | $19.29 | $31.36 | 57,000 | — | — |
| 2005-02-11 | $19.30 | $31.36 | 64,800 | — | — |
| 2005-02-10 | $19.21 | $31.22 | 79,000 | — | — |
| 2005-02-09 | $19.15 | $31.13 | 59,000 | — | — |
| 2005-02-08 | $19.18 | $31.19 | 41,800 | — | — |
| 2005-02-07 | $19.23 | $31.25 | 24,600 | — | — |
| 2005-02-04 | $19.23 | $31.26 | 48,000 | — | — |
| 2005-02-03 | $19.42 | $31.57 | 25,600 | — | — |
| 2005-02-02 | $19.55 | $31.78 | 59,200 | — | — |
| 2005-02-01 | $19.73 | $32.06 | 173,400 | — | — |
| 2005-01-31 | $19.36 | $31.46 | 50,400 | — | — |
| 2005-01-28 | $19.40 | $31.54 | 52,000 | — | — |
| 2005-01-27 | $19.46 | $31.63 | 89,200 | — | — |
| 2005-01-26 | $19.30 | $31.37 | 28,000 | — | — |
| 2005-01-25 | $19.07 | $30.99 | 60,600 | — | — |
| 2005-01-24 | $18.96 | $30.81 | 45,800 | — | — |
| 2005-01-21 | $18.79 | $30.54 | 49,200 | — | — |
| 2005-01-20 | $19.08 | $31.01 | 110,800 | — | — |
| 2005-01-19 | $19.37 | $31.49 | 421,600 | — | — |
| 2005-01-18 | $19.48 | $31.66 | 91,600 | — | — |
| 2005-01-14 | $19.24 | $31.28 | 26,800 | — | — |
| 2005-01-13 | $19.12 | $31.08 | 47,000 | — | — |
| 2005-01-12 | $19.42 | $31.58 | 50,400 | — | — |
| 2005-01-11 | $19.33 | $31.41 | 62,400 | — | — |
| 2005-01-10 | $19.63 | $31.91 | 104,200 | — | — |
| 2005-01-07 | $19.50 | $31.71 | 213,000 | — | — |
| 2005-01-06 | $19.40 | $31.54 | 257,400 | — | — |
| 2005-01-05 | $19.36 | $31.46 | 326,400 | — | — |
| 2005-01-04 | $19.66 | $31.95 | 81,200 | — | — |
| 2005-01-03 | $19.66 | $31.95 | 41,600 | — | — |