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
- 1973-05-03 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 | $24.15 | $25.54 | 228,800 | — | — |
| 2005-12-29 | $24.71 | $26.13 | 291,400 | — | — |
| 2005-12-28 | $24.09 | $25.48 | 426,400 | — | — |
| 2005-12-27 | $23.94 | $25.32 | 875,000 | — | — |
| 2005-12-23 | $23.45 | $24.80 | 137,100 | — | — |
| 2005-12-22 | $23.48 | $24.83 | 138,900 | — | — |
| 2005-12-21 | $23.44 | $24.79 | 152,900 | — | — |
| 2005-12-20 | $23.30 | $24.64 | 244,000 | — | — |
| 2005-12-19 | $23.10 | $24.43 | 260,600 | — | — |
| 2005-12-16 | $23.55 | $24.90 | 459,000 | — | — |
| 2005-12-15 | $23.57 | $24.93 | 1,833,500 | — | — |
| 2005-12-14 | $23.96 | $25.34 | 223,700 | — | — |
| 2005-12-13 | $24.25 | $25.64 | 273,500 | — | — |
| 2005-12-12 | $25.23 | $26.68 | 210,500 | — | — |
| 2005-12-09 | $25.86 | $27.35 | 132,700 | — | — |
| 2005-12-08 | $26.31 | $27.82 | 185,800 | — | — |
| 2005-12-07 | $25.25 | $26.70 | 129,400 | — | — |
| 2005-12-06 | $25.80 | $27.28 | 161,400 | — | — |
| 2005-12-05 | $25.25 | $26.70 | 178,700 | — | — |
| 2005-12-02 | $26.30 | $27.81 | 168,300 | — | — |
| 2005-12-01 | $26.05 | $27.55 | 223,200 | — | — |
| 2005-11-30 | $25.90 | $27.39 | 311,600 | — | — |
| 2005-11-29 | $24.08 | $25.46 | 421,900 | — | — |
| 2005-11-28 | $25.59 | $27.06 | 90,500 | — | — |
| 2005-11-25 | $25.75 | $27.23 | 26,700 | — | — |
| 2005-11-23 | $25.83 | $27.32 | 155,600 | — | — |
| 2005-11-22 | $26.50 | $28.02 | 240,400 | — | — |
| 2005-11-21 | $24.82 | $26.25 | 117,000 | — | — |
| 2005-11-18 | $24.71 | $26.13 | 175,300 | — | — |
| 2005-11-17 | $23.63 | $24.99 | 188,000 | — | — |
| 2005-11-16 | $23.07 | $24.40 | 88,400 | — | — |
| 2005-11-15 | $23.36 | $24.70 | 332,100 | — | — |
| 2005-11-14 | $22.83 | $24.14 | 157,300 | — | — |
| 2005-11-11 | $23.34 | $24.68 | 57,500 | — | — |
| 2005-11-10 | $23.72 | $25.08 | 181,300 | — | — |
| 2005-11-09 | $23.90 | $25.27 | 156,000 | — | — |
| 2005-11-08 | $23.18 | $24.51 | 282,200 | — | — |
| 2005-11-07 | $24.52 | $25.93 | 275,900 | — | — |
| 2005-11-04 | $24.68 | $26.10 | 707,600 | — | — |
| 2005-11-03 | $21.07 | $22.28 | 277,800 | — | — |
| 2005-11-02 | $21.18 | $22.40 | 128,300 | — | — |
| 2005-11-01 | $20.77 | $21.96 | 136,200 | — | — |
| 2005-10-31 | $20.38 | $21.55 | 121,100 | — | — |
| 2005-10-28 | $19.92 | $21.07 | 106,300 | — | — |
| 2005-10-27 | $19.68 | $20.81 | 205,300 | — | — |
| 2005-10-26 | $19.91 | $21.06 | 168,300 | — | — |
| 2005-10-25 | $19.75 | $20.89 | 231,700 | — | — |
| 2005-10-24 | $19.15 | $20.25 | 63,700 | — | — |
| 2005-10-21 | $19.00 | $20.09 | 159,200 | — | — |
| 2005-10-20 | $18.86 | $19.94 | 288,700 | — | — |
| 2005-10-19 | $18.92 | $20.01 | 124,000 | — | — |
| 2005-10-18 | $18.46 | $19.52 | 84,000 | — | — |
| 2005-10-17 | $18.53 | $19.60 | 122,800 | — | — |
| 2005-10-14 | $18.70 | $19.78 | 95,600 | — | — |
| 2005-10-13 | $17.88 | $18.91 | 107,800 | — | — |
| 2005-10-12 | $18.34 | $19.39 | 202,200 | — | — |
| 2005-10-11 | $18.38 | $19.44 | 203,500 | — | — |
| 2005-10-10 | $17.90 | $18.93 | 92,100 | — | — |
| 2005-10-07 | $18.24 | $19.29 | 121,900 | — | — |
| 2005-10-06 | $17.53 | $18.54 | 99,200 | — | — |
| 2005-10-05 | $17.65 | $18.67 | 139,700 | — | — |
| 2005-10-04 | $17.99 | $19.02 | 197,600 | — | — |
| 2005-10-03 | $19.00 | $20.09 | 109,000 | — | — |
| 2005-09-30 | $18.20 | $19.25 | 63,000 | — | — |
| 2005-09-29 | $18.24 | $19.29 | 52,600 | — | — |
| 2005-09-28 | $18.44 | $19.50 | 117,900 | — | — |
| 2005-09-27 | $18.15 | $19.19 | 66,400 | — | — |
| 2005-09-26 | $17.93 | $18.96 | 85,200 | — | — |
| 2005-09-23 | $17.92 | $18.95 | 79,000 | — | — |
| 2005-09-22 | $17.85 | $18.88 | 95,400 | — | — |
| 2005-09-21 | $18.05 | $19.09 | 122,100 | — | — |
| 2005-09-20 | $18.08 | $19.12 | 166,500 | — | — |
| 2005-09-19 | $18.01 | $19.05 | 118,100 | — | — |
| 2005-09-16 | $18.09 | $19.13 | 187,400 | — | — |
| 2005-09-15 | $17.92 | $18.95 | 225,200 | — | — |
| 2005-09-14 | $17.77 | $18.79 | 150,100 | — | — |
| 2005-09-13 | $18.01 | $19.05 | 102,100 | — | — |
| 2005-09-12 | $18.42 | $19.48 | 112,300 | — | — |
| 2005-09-09 | $18.75 | $19.83 | 64,400 | — | — |
| 2005-09-08 | $18.52 | $19.59 | 143,800 | — | — |
| 2005-09-07 | $19.02 | $20.11 | 115,400 | — | — |
| 2005-09-06 | $18.92 | $20.01 | 209,400 | — | — |
| 2005-09-02 | $18.85 | $19.93 | 106,600 | — | — |
| 2005-09-01 | $18.98 | $20.07 | 385,100 | — | — |
| 2005-08-31 | $19.39 | $20.51 | 430,300 | — | — |
| 2005-08-30 | $17.30 | $18.30 | 105,300 | — | — |
| 2005-08-29 | $17.41 | $18.41 | 202,100 | — | — |
| 2005-08-26 | $17.16 | $18.15 | 148,500 | — | — |
| 2005-08-25 | $17.45 | $18.45 | 141,200 | — | — |
| 2005-08-24 | $17.77 | $18.79 | 197,700 | — | — |
| 2005-08-23 | $18.28 | $19.33 | 222,400 | — | — |
| 2005-08-22 | $18.00 | $19.04 | 226,600 | — | — |
| 2005-08-19 | $17.34 | $18.34 | 167,700 | — | — |
| 2005-08-18 | $17.84 | $18.87 | 155,100 | — | — |
| 2005-08-17 | $17.68 | $18.70 | 198,300 | — | — |
| 2005-08-16 | $17.71 | $18.73 | 231,500 | — | — |
| 2005-08-15 | $17.84 | $18.87 | 297,500 | — | — |
| 2005-08-12 | $17.91 | $18.94 | 298,800 | — | — |
| 2005-08-11 | $17.36 | $18.36 | 174,600 | — | — |
| 2005-08-10 | $17.02 | $18.00 | 128,800 | — | — |
| 2005-08-09 | $16.41 | $17.35 | 155,300 | — | — |
| 2005-08-08 | $15.98 | $16.90 | 283,400 | — | — |
| 2005-08-05 | $15.77 | $16.68 | 317,300 | — | — |
| 2005-08-04 | $15.99 | $16.91 | 131,500 | — | — |
| 2005-08-03 | $16.91 | $17.88 | 161,500 | — | — |
| 2005-08-02 | $17.00 | $17.98 | 139,900 | — | — |
| 2005-08-01 | $17.35 | $18.35 | 111,900 | — | — |
| 2005-07-29 | $17.61 | $18.62 | 86,900 | — | — |
| 2005-07-28 | $17.90 | $18.93 | 102,900 | — | — |
| 2005-07-27 | $17.22 | $18.21 | 41,200 | — | — |
| 2005-07-26 | $17.08 | $18.06 | 39,100 | — | — |
| 2005-07-25 | $16.75 | $17.71 | 44,300 | — | — |
| 2005-07-22 | $17.20 | $18.19 | 48,500 | — | — |
| 2005-07-21 | $16.64 | $17.60 | 70,500 | — | — |
| 2005-07-20 | $17.49 | $18.50 | 82,800 | — | — |
| 2005-07-19 | $16.97 | $17.95 | 130,300 | — | — |
| 2005-07-18 | $16.84 | $17.81 | 31,100 | — | — |
| 2005-07-15 | $17.00 | $17.98 | 63,900 | — | — |
| 2005-07-14 | $17.09 | $18.07 | 81,400 | — | — |
| 2005-07-13 | $17.11 | $18.09 | 37,000 | — | — |
| 2005-07-12 | $17.07 | $18.05 | 46,700 | — | — |
| 2005-07-11 | $17.10 | $18.08 | 95,400 | — | — |
| 2005-07-08 | $16.80 | $17.77 | 561,200 | — | — |
| 2005-07-07 | $17.03 | $18.01 | 115,800 | — | — |
| 2005-07-06 | $17.10 | $18.08 | 175,200 | — | — |
| 2005-07-05 | $16.50 | $17.45 | 96,600 | — | — |
| 2005-07-01 | $16.43 | $17.37 | 183,200 | — | — |
| 2005-06-30 | $16.42 | $17.36 | 109,600 | — | — |
| 2005-06-29 | $16.34 | $17.28 | 65,600 | — | — |
| 2005-06-28 | $16.50 | $17.45 | 208,700 | — | — |
| 2005-06-27 | $16.10 | $17.03 | 64,600 | — | — |
| 2005-06-24 | $16.06 | $16.98 | 406,900 | — | — |
| 2005-06-23 | $15.60 | $16.50 | 60,000 | — | — |
| 2005-06-22 | $15.97 | $16.89 | 94,700 | — | — |
| 2005-06-21 | $15.75 | $16.66 | 28,000 | — | — |
| 2005-06-20 | $15.71 | $16.61 | 78,800 | — | — |
| 2005-06-17 | $15.98 | $16.90 | 74,600 | — | — |
| 2005-06-16 | $16.00 | $16.92 | 103,900 | — | — |
| 2005-06-15 | $16.52 | $17.47 | 108,500 | — | — |
| 2005-06-14 | $16.25 | $17.18 | 115,000 | — | — |
| 2005-06-13 | $16.04 | $16.96 | 118,200 | — | — |
| 2005-06-10 | $15.46 | $16.35 | 38,800 | — | — |
| 2005-06-09 | $15.58 | $16.48 | 47,100 | — | — |
| 2005-06-08 | $15.40 | $16.29 | 25,100 | — | — |
| 2005-06-07 | $15.35 | $16.23 | 147,100 | — | — |
| 2005-06-06 | $15.53 | $16.42 | 52,100 | — | — |
| 2005-06-03 | $15.41 | $16.30 | 50,500 | — | — |
| 2005-06-02 | $15.49 | $16.38 | 73,100 | — | — |
| 2005-06-01 | $15.22 | $16.10 | 66,400 | — | — |
| 2005-05-31 | $15.08 | $15.95 | 89,700 | — | — |
| 2005-05-27 | $15.15 | $16.02 | 87,800 | — | — |
| 2005-05-26 | $15.35 | $16.23 | 128,200 | — | — |
| 2005-05-25 | $14.60 | $15.44 | 65,600 | — | — |
| 2005-05-24 | $14.92 | $15.78 | 53,500 | — | — |
| 2005-05-23 | $15.25 | $16.13 | 126,500 | — | — |
| 2005-05-20 | $15.30 | $16.18 | 107,500 | — | — |
| 2005-05-19 | $15.60 | $16.50 | 58,000 | — | — |
| 2005-05-18 | $15.50 | $16.39 | 130,900 | — | — |
| 2005-05-17 | $15.29 | $16.17 | 74,800 | — | — |
| 2005-05-16 | $15.49 | $16.38 | 148,600 | — | — |
| 2005-05-13 | $14.68 | $15.52 | 634,400 | — | — |
| 2005-05-12 | $15.74 | $16.65 | 362,700 | — | — |
| 2005-05-11 | $12.91 | $13.65 | 132,500 | — | — |
| 2005-05-10 | $13.10 | $13.85 | 74,600 | — | — |
| 2005-05-09 | $13.83 | $14.63 | 65,200 | — | — |
| 2005-05-06 | $13.49 | $14.27 | 135,800 | — | — |
| 2005-05-05 | $13.39 | $14.16 | 180,800 | — | — |
| 2005-05-04 | $13.55 | $14.33 | 133,800 | — | — |
| 2005-05-03 | $13.43 | $14.20 | 86,400 | — | — |
| 2005-05-02 | $13.78 | $14.57 | 51,500 | — | — |
| 2005-04-29 | $13.86 | $14.66 | 34,600 | — | — |
| 2005-04-28 | $13.70 | $14.49 | 61,800 | — | — |
| 2005-04-27 | $14.25 | $15.07 | 77,100 | — | — |
| 2005-04-26 | $14.77 | $15.62 | 117,600 | — | — |
| 2005-04-25 | $14.40 | $15.23 | 65,800 | — | — |
| 2005-04-22 | $13.91 | $14.71 | 148,600 | — | — |
| 2005-04-21 | $14.02 | $14.83 | 257,300 | — | — |
| 2005-04-20 | $12.78 | $13.52 | 192,600 | — | — |
| 2005-04-19 | $12.63 | $13.36 | 118,100 | — | — |
| 2005-04-18 | $12.59 | $13.31 | 132,200 | — | — |
| 2005-04-15 | $12.22 | $12.92 | 79,300 | — | — |
| 2005-04-14 | $12.61 | $13.34 | 128,200 | — | — |
| 2005-04-13 | $12.91 | $13.65 | 56,600 | — | — |
| 2005-04-12 | $13.18 | $13.94 | 97,700 | — | — |
| 2005-04-11 | $13.30 | $14.06 | 98,400 | — | — |
| 2005-04-08 | $13.54 | $14.32 | 83,000 | — | — |
| 2005-04-07 | $13.50 | $14.28 | 93,100 | — | — |
| 2005-04-06 | $13.49 | $14.27 | 98,300 | — | — |
| 2005-04-05 | $13.80 | $14.59 | 210,600 | — | — |
| 2005-04-04 | $13.60 | $14.38 | 110,600 | — | — |
| 2005-04-01 | $13.69 | $14.48 | 43,900 | — | — |
| 2005-03-31 | $13.79 | $14.58 | 55,800 | — | — |
| 2005-03-30 | $13.66 | $14.45 | 67,600 | — | — |
| 2005-03-29 | $13.55 | $14.33 | 120,500 | — | — |
| 2005-03-28 | $13.90 | $14.70 | 412,700 | — | — |
| 2005-03-24 | $14.16 | $14.97 | 80,100 | — | — |
| 2005-03-23 | $14.27 | $15.09 | 57,000 | — | — |
| 2005-03-22 | $14.79 | $15.64 | 99,500 | — | — |
| 2005-03-21 | $14.59 | $15.43 | 83,900 | — | — |
| 2005-03-18 | $15.00 | $15.86 | 129,200 | — | — |
| 2005-03-17 | $15.31 | $16.19 | 65,200 | — | — |
| 2005-03-16 | $15.29 | $16.17 | 86,000 | — | — |
| 2005-03-15 | $14.73 | $15.58 | 71,900 | — | — |
| 2005-03-14 | $15.05 | $15.92 | 82,600 | — | — |
| 2005-03-11 | $14.64 | $15.48 | 59,700 | — | — |
| 2005-03-10 | $14.62 | $15.46 | 76,300 | — | — |
| 2005-03-09 | $14.84 | $15.69 | 147,300 | — | — |
| 2005-03-08 | $15.37 | $16.25 | 66,600 | — | — |
| 2005-03-07 | $16.07 | $16.99 | 70,700 | — | — |
| 2005-03-04 | $16.07 | $16.99 | 39,700 | — | — |
| 2005-03-03 | $16.01 | $16.93 | 53,500 | — | — |
| 2005-03-02 | $16.21 | $17.14 | 69,100 | — | — |
| 2005-03-01 | $16.20 | $17.13 | 118,000 | — | — |
| 2005-02-28 | $15.96 | $16.88 | 138,200 | — | — |
| 2005-02-25 | $15.08 | $15.95 | 37,700 | — | — |
| 2005-02-24 | $14.90 | $15.76 | 39,500 | — | — |
| 2005-02-23 | $14.81 | $15.66 | 48,300 | — | — |
| 2005-02-22 | $14.68 | $15.52 | 99,800 | — | — |
| 2005-02-18 | $15.05 | $15.92 | 102,100 | — | — |
| 2005-02-17 | $15.30 | $16.18 | 94,700 | — | — |
| 2005-02-16 | $15.46 | $16.35 | 171,400 | — | — |
| 2005-02-15 | $14.75 | $15.60 | 140,400 | — | — |
| 2005-02-14 | $14.89 | $15.75 | 190,400 | — | — |
| 2005-02-11 | $15.36 | $16.24 | 467,300 | — | — |
| 2005-02-10 | $17.46 | $18.46 | 45,500 | — | — |
| 2005-02-09 | $17.57 | $18.58 | 61,600 | — | — |
| 2005-02-08 | $17.72 | $18.74 | 81,200 | — | — |
| 2005-02-07 | $17.60 | $18.61 | 69,800 | — | — |
| 2005-02-04 | $17.39 | $18.39 | 83,600 | — | — |
| 2005-02-03 | $17.69 | $18.71 | 26,200 | — | — |
| 2005-02-02 | $17.67 | $18.69 | 50,400 | — | — |
| 2005-02-01 | $17.79 | $18.81 | 61,800 | — | — |
| 2005-01-31 | $17.28 | $18.27 | 62,900 | — | — |
| 2005-01-28 | $17.03 | $18.01 | 64,100 | — | — |
| 2005-01-27 | $17.05 | $18.03 | 47,400 | — | — |
| 2005-01-26 | $16.90 | $17.87 | 30,300 | — | — |
| 2005-01-25 | $16.71 | $17.67 | 25,800 | — | — |
| 2005-01-24 | $16.46 | $17.41 | 58,500 | — | — |
| 2005-01-21 | $17.15 | $18.14 | 52,400 | — | — |
| 2005-01-20 | $17.21 | $18.20 | 96,700 | — | — |
| 2005-01-19 | $17.33 | $18.33 | 76,600 | — | — |
| 2005-01-18 | $17.02 | $18.00 | 57,400 | — | — |
| 2005-01-14 | $16.84 | $17.81 | 23,900 | — | — |
| 2005-01-13 | $16.62 | $17.58 | 43,700 | — | — |
| 2005-01-12 | $16.42 | $17.36 | 55,800 | — | — |
| 2005-01-11 | $16.48 | $17.43 | 54,000 | — | — |
| 2005-01-10 | $16.70 | $17.66 | 100,900 | — | — |
| 2005-01-07 | $16.73 | $17.69 | 63,500 | — | — |
| 2005-01-06 | $16.65 | $17.61 | 87,400 | — | — |
| 2005-01-05 | $17.00 | $17.98 | 144,100 | — | — |
| 2005-01-04 | $16.83 | $17.80 | 149,300 | — | — |
| 2005-01-03 | $16.71 | $17.67 | 83,600 | — | — |