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 | $24.49 | $54.24 | 369,800 | — | — |
| 2005-12-29 | $24.39 | $54.02 | 397,000 | — | — |
| 2005-12-28 | $24.69 | $54.68 | 205,300 | — | — |
| 2005-12-27 | $24.57 | $54.42 | 215,000 | — | — |
| 2005-12-23 | $24.66 | $54.62 | 256,300 | — | — |
| 2005-12-22 | $24.60 | $54.48 | 454,400 | — | — |
| 2005-12-21 | $24.25 | $53.71 | 428,500 | — | — |
| 2005-12-20 | $24.59 | $54.46 | 320,400 | — | — |
| 2005-12-19 | $24.87 | $55.08 | 192,500 | — | — |
| 2005-12-16 | $25.04 | $55.46 | 309,600 | — | — |
| 2005-12-15 | $25.32 | $56.08 | 187,200 | — | — |
| 2005-12-14 | $25.45 | $56.37 | 365,500 | — | — |
| 2005-12-13 | $24.99 | $55.35 | 507,400 | — | — |
| 2005-12-12 | $24.97 | $55.30 | 369,800 | — | — |
| 2005-12-09 | $25.35 | $56.15 | 372,500 | — | — |
| 2005-12-08 | $25.23 | $55.88 | 257,800 | — | — |
| 2005-12-07 | $25.10 | $55.59 | 459,800 | — | — |
| 2005-12-06 | $25.44 | $56.34 | 352,000 | — | — |
| 2005-12-05 | $25.56 | $56.61 | 280,300 | — | — |
| 2005-12-02 | $25.80 | $57.14 | 277,600 | — | — |
| 2005-12-01 | $25.93 | $57.43 | 387,400 | — | — |
| 2005-11-30 | $25.97 | $57.52 | 626,500 | — | — |
| 2005-11-29 | $25.81 | $57.16 | 727,900 | — | — |
| 2005-11-28 | $25.34 | $56.12 | 286,900 | — | — |
| 2005-11-25 | $25.57 | $56.63 | 53,300 | — | — |
| 2005-11-23 | $25.28 | $55.99 | 204,700 | — | — |
| 2005-11-22 | $25.10 | $55.59 | 281,900 | — | — |
| 2005-11-21 | $25.06 | $55.50 | 282,500 | — | — |
| 2005-11-18 | $25.22 | $55.86 | 403,400 | — | — |
| 2005-11-17 | $25.01 | $55.39 | 569,200 | — | — |
| 2005-11-16 | $24.71 | $54.73 | 229,700 | — | — |
| 2005-11-15 | $24.47 | $54.20 | 234,400 | — | — |
| 2005-11-14 | $24.63 | $54.55 | 326,800 | — | — |
| 2005-11-11 | $24.47 | $54.20 | 153,900 | — | — |
| 2005-11-10 | $24.49 | $54.24 | 515,600 | — | — |
| 2005-11-09 | $24.70 | $54.71 | 375,300 | — | — |
| 2005-11-08 | $24.24 | $53.69 | 424,000 | — | — |
| 2005-11-07 | $24.78 | $54.88 | 372,000 | — | — |
| 2005-11-04 | $24.49 | $54.24 | 292,100 | — | — |
| 2005-11-03 | $24.32 | $53.86 | 500,500 | — | — |
| 2005-11-02 | $24.88 | $55.10 | 297,000 | — | — |
| 2005-11-01 | $24.56 | $54.40 | 668,200 | — | — |
| 2005-10-31 | $25.35 | $56.15 | 489,900 | — | — |
| 2005-10-28 | $25.19 | $55.79 | 416,100 | — | — |
| 2005-10-27 | $24.96 | $54.84 | 807,100 | — | — |
| 2005-10-26 | $24.88 | $54.66 | 488,800 | — | — |
| 2005-10-25 | $25.26 | $55.50 | 374,700 | — | — |
| 2005-10-24 | $25.33 | $55.65 | 398,600 | — | — |
| 2005-10-21 | $24.65 | $54.16 | 429,400 | — | — |
| 2005-10-20 | $24.82 | $54.53 | 332,300 | — | — |
| 2005-10-19 | $25.34 | $55.67 | 819,400 | — | — |
| 2005-10-18 | $25.31 | $55.61 | 1,315,500 | — | — |
| 2005-10-17 | $25.87 | $56.84 | 554,000 | — | — |
| 2005-10-14 | $26.22 | $57.61 | 729,600 | — | — |
| 2005-10-13 | $25.94 | $56.99 | 769,100 | — | — |
| 2005-10-12 | $25.91 | $56.93 | 807,400 | — | — |
| 2005-10-11 | $26.61 | $58.46 | 449,000 | — | — |
| 2005-10-10 | $26.26 | $57.69 | 545,700 | — | — |
| 2005-10-07 | $26.81 | $58.90 | 554,500 | — | — |
| 2005-10-06 | $27.27 | $59.91 | 569,300 | — | — |
| 2005-10-05 | $28.08 | $61.69 | 239,200 | — | — |
| 2005-10-04 | $28.99 | $63.69 | 456,300 | — | — |
| 2005-10-03 | $29.00 | $63.71 | 252,800 | — | — |
| 2005-09-30 | $28.67 | $62.99 | 219,800 | — | — |
| 2005-09-29 | $28.68 | $63.01 | 246,400 | — | — |
| 2005-09-28 | $28.44 | $62.48 | 311,500 | — | — |
| 2005-09-27 | $28.37 | $62.33 | 447,700 | — | — |
| 2005-09-26 | $28.37 | $62.33 | 246,900 | — | — |
| 2005-09-23 | $28.12 | $61.78 | 356,500 | — | — |
| 2005-09-22 | $28.08 | $61.69 | 285,700 | — | — |
| 2005-09-21 | $28.29 | $62.16 | 287,200 | — | — |
| 2005-09-20 | $28.83 | $63.34 | 203,400 | — | — |
| 2005-09-19 | $28.71 | $63.08 | 196,000 | — | — |
| 2005-09-16 | $28.80 | $63.28 | 342,400 | — | — |
| 2005-09-15 | $28.98 | $63.67 | 183,400 | — | — |
| 2005-09-14 | $29.00 | $63.71 | 308,300 | — | — |
| 2005-09-13 | $29.24 | $64.24 | 296,200 | — | — |
| 2005-09-12 | $29.51 | $64.84 | 212,600 | — | — |
| 2005-09-09 | $29.31 | $64.40 | 676,800 | — | — |
| 2005-09-08 | $29.31 | $64.40 | 354,800 | — | — |
| 2005-09-07 | $29.46 | $64.73 | 201,600 | — | — |
| 2005-09-06 | $29.72 | $65.30 | 356,100 | — | — |
| 2005-09-02 | $29.68 | $65.21 | 244,000 | — | — |
| 2005-09-01 | $29.64 | $65.12 | 388,300 | — | — |
| 2005-08-31 | $29.58 | $64.99 | 974,700 | — | — |
| 2005-08-30 | $28.73 | $63.12 | 337,000 | — | — |
| 2005-08-29 | $28.67 | $62.99 | 286,400 | — | — |
| 2005-08-26 | $28.33 | $62.24 | 234,500 | — | — |
| 2005-08-25 | $28.69 | $63.03 | 176,900 | — | — |
| 2005-08-24 | $28.55 | $62.73 | 321,100 | — | — |
| 2005-08-23 | $28.50 | $62.62 | 415,900 | — | — |
| 2005-08-22 | $28.81 | $63.30 | 401,900 | — | — |
| 2005-08-19 | $28.93 | $63.56 | 263,400 | — | — |
| 2005-08-18 | $28.57 | $62.77 | 209,100 | — | — |
| 2005-08-17 | $28.71 | $63.08 | 257,900 | — | — |
| 2005-08-16 | $28.71 | $63.08 | 318,900 | — | — |
| 2005-08-15 | $29.49 | $64.79 | 299,000 | — | — |
| 2005-08-12 | $29.26 | $64.29 | 325,800 | — | — |
| 2005-08-11 | $29.14 | $64.02 | 276,900 | — | — |
| 2005-08-10 | $28.97 | $63.65 | 372,900 | — | — |
| 2005-08-09 | $29.02 | $63.76 | 438,700 | — | — |
| 2005-08-08 | $28.93 | $63.56 | 349,600 | — | — |
| 2005-08-05 | $29.33 | $64.44 | 449,400 | — | — |
| 2005-08-04 | $29.86 | $65.60 | 554,700 | — | — |
| 2005-08-03 | $30.26 | $66.48 | 703,600 | — | — |
| 2005-08-02 | $29.65 | $65.14 | 594,300 | — | — |
| 2005-08-01 | $28.89 | $63.47 | 314,000 | — | — |
| 2005-07-29 | $29.39 | $64.57 | 532,100 | — | — |
| 2005-07-28 | $29.15 | $64.04 | 559,600 | — | — |
| 2005-07-27 | $28.85 | $62.95 | 485,900 | — | — |
| 2005-07-26 | $28.83 | $62.90 | 465,200 | — | — |
| 2005-07-25 | $28.80 | $62.84 | 396,700 | — | — |
| 2005-07-22 | $28.87 | $62.99 | 351,900 | — | — |
| 2005-07-21 | $28.63 | $62.47 | 442,000 | — | — |
| 2005-07-20 | $29.01 | $63.30 | 370,100 | — | — |
| 2005-07-19 | $28.87 | $62.99 | 651,600 | — | — |
| 2005-07-18 | $29.10 | $63.49 | 321,100 | — | — |
| 2005-07-15 | $29.09 | $63.47 | 285,000 | — | — |
| 2005-07-14 | $29.36 | $64.06 | 739,500 | — | — |
| 2005-07-13 | $29.50 | $64.36 | 735,100 | — | — |
| 2005-07-12 | $29.33 | $63.99 | 973,700 | — | — |
| 2005-07-11 | $28.65 | $62.51 | 1,265,700 | — | — |
| 2005-07-08 | $28.76 | $62.75 | 857,800 | — | — |
| 2005-07-07 | $28.69 | $62.60 | 513,200 | — | — |
| 2005-07-06 | $28.41 | $61.99 | 524,700 | — | — |
| 2005-07-05 | $29.38 | $64.10 | 438,800 | — | — |
| 2005-07-01 | $29.17 | $63.64 | 533,800 | — | — |
| 2005-06-30 | $28.81 | $62.86 | 620,400 | — | — |
| 2005-06-29 | $29.10 | $63.49 | 616,100 | — | — |
| 2005-06-28 | $29.33 | $63.99 | 727,900 | — | — |
| 2005-06-27 | $29.63 | $64.65 | 626,800 | — | — |
| 2005-06-24 | $29.79 | $65.00 | 1,837,500 | — | — |
| 2005-06-23 | $29.74 | $64.89 | 627,400 | — | — |
| 2005-06-22 | $29.79 | $65.00 | 1,480,800 | — | — |
| 2005-06-21 | $29.90 | $65.24 | 448,600 | — | — |
| 2005-06-20 | $29.89 | $65.22 | 411,600 | — | — |
| 2005-06-17 | $29.98 | $65.41 | 891,100 | — | — |
| 2005-06-16 | $30.05 | $65.56 | 583,900 | — | — |
| 2005-06-15 | $30.06 | $65.59 | 795,500 | — | — |
| 2005-06-14 | $29.63 | $64.65 | 508,300 | — | — |
| 2005-06-13 | $29.54 | $64.45 | 525,900 | — | — |
| 2005-06-10 | $29.76 | $64.93 | 288,900 | — | — |
| 2005-06-09 | $29.34 | $64.02 | 460,200 | — | — |
| 2005-06-08 | $29.37 | $64.08 | 351,200 | — | — |
| 2005-06-07 | $29.28 | $63.88 | 747,800 | — | — |
| 2005-06-06 | $29.54 | $64.45 | 544,400 | — | — |
| 2005-06-03 | $29.28 | $63.88 | 593,900 | — | — |
| 2005-06-02 | $29.44 | $64.23 | 750,700 | — | — |
| 2005-06-01 | $29.50 | $64.36 | 280,700 | — | — |
| 2005-05-31 | $29.14 | $63.58 | 420,300 | — | — |
| 2005-05-27 | $28.97 | $63.21 | 329,900 | — | — |
| 2005-05-26 | $28.79 | $62.82 | 596,200 | — | — |
| 2005-05-25 | $28.50 | $62.18 | 504,000 | — | — |
| 2005-05-24 | $28.28 | $61.70 | 728,600 | — | — |
| 2005-05-23 | $27.87 | $60.81 | 527,200 | — | — |
| 2005-05-20 | $27.34 | $59.65 | 584,700 | — | — |
| 2005-05-19 | $27.26 | $59.48 | 483,300 | — | — |
| 2005-05-18 | $27.48 | $59.96 | 698,600 | — | — |
| 2005-05-17 | $27.52 | $60.04 | 378,500 | — | — |
| 2005-05-16 | $27.15 | $59.24 | 557,800 | — | — |
| 2005-05-13 | $27.19 | $59.32 | 483,700 | — | — |
| 2005-05-12 | $27.82 | $60.70 | 224,700 | — | — |
| 2005-05-11 | $28.13 | $61.38 | 476,900 | — | — |
| 2005-05-10 | $28.10 | $61.31 | 428,300 | — | — |
| 2005-05-09 | $28.34 | $61.83 | 680,500 | — | — |
| 2005-05-06 | $28.33 | $61.81 | 319,900 | — | — |
| 2005-05-05 | $28.34 | $61.83 | 310,300 | — | — |
| 2005-05-04 | $28.48 | $62.14 | 444,900 | — | — |
| 2005-05-03 | $27.91 | $60.90 | 498,100 | — | — |
| 2005-05-02 | $28.19 | $61.51 | 468,300 | — | — |
| 2005-04-29 | $27.65 | $60.33 | 505,000 | — | — |
| 2005-04-28 | $27.82 | $60.70 | 569,100 | — | — |
| 2005-04-27 | $28.09 | $60.88 | 935,200 | — | — |
| 2005-04-26 | $27.04 | $58.61 | 472,600 | — | — |
| 2005-04-25 | $27.02 | $58.56 | 654,400 | — | — |
| 2005-04-22 | $26.92 | $58.35 | 447,500 | — | — |
| 2005-04-21 | $26.95 | $58.41 | 350,100 | — | — |
| 2005-04-20 | $26.69 | $57.85 | 350,900 | — | — |
| 2005-04-19 | $27.12 | $58.78 | 665,800 | — | — |
| 2005-04-18 | $26.66 | $57.78 | 476,700 | — | — |
| 2005-04-15 | $26.51 | $57.46 | 450,500 | — | — |
| 2005-04-14 | $27.06 | $58.65 | 344,300 | — | — |
| 2005-04-13 | $27.35 | $59.28 | 436,600 | — | — |
| 2005-04-12 | $27.30 | $59.17 | 645,400 | — | — |
| 2005-04-11 | $27.30 | $59.17 | 556,700 | — | — |
| 2005-04-08 | $27.07 | $58.67 | 249,900 | — | — |
| 2005-04-07 | $27.17 | $58.89 | 349,700 | — | — |
| 2005-04-06 | $27.05 | $58.63 | 288,400 | — | — |
| 2005-04-05 | $27.08 | $58.69 | 503,000 | — | — |
| 2005-04-04 | $26.98 | $58.48 | 712,000 | — | — |
| 2005-04-01 | $26.72 | $57.91 | 405,600 | — | — |
| 2005-03-31 | $26.68 | $57.83 | 470,300 | — | — |
| 2005-03-30 | $26.55 | $57.55 | 556,600 | — | — |
| 2005-03-29 | $26.35 | $57.11 | 826,900 | — | — |
| 2005-03-28 | $26.95 | $58.41 | 894,000 | — | — |
| 2005-03-24 | $26.90 | $58.30 | 3,072,200 | — | — |
| 2005-03-23 | $26.76 | $58.00 | 1,257,400 | — | — |
| 2005-03-22 | $26.86 | $58.22 | 661,600 | — | — |
| 2005-03-21 | $27.20 | $58.96 | 677,400 | — | — |
| 2005-03-18 | $27.54 | $59.69 | 855,000 | — | — |
| 2005-03-17 | $27.97 | $60.62 | 508,400 | — | — |
| 2005-03-16 | $27.46 | $59.52 | 491,700 | — | — |
| 2005-03-15 | $27.73 | $60.10 | 458,500 | — | — |
| 2005-03-14 | $27.74 | $60.13 | 381,900 | — | — |
| 2005-03-11 | $27.45 | $59.50 | 457,300 | — | — |
| 2005-03-10 | $27.06 | $58.65 | 377,000 | — | — |
| 2005-03-09 | $26.86 | $58.22 | 619,200 | — | — |
| 2005-03-08 | $26.85 | $58.20 | 380,400 | — | — |
| 2005-03-07 | $27.34 | $59.26 | 271,700 | — | — |
| 2005-03-04 | $27.00 | $58.52 | 302,100 | — | — |
| 2005-03-03 | $26.35 | $57.11 | 408,000 | — | — |
| 2005-03-02 | $26.54 | $57.52 | 327,200 | — | — |
| 2005-03-01 | $26.66 | $57.78 | 343,500 | — | — |
| 2005-02-28 | $26.24 | $56.87 | 308,600 | — | — |
| 2005-02-25 | $26.56 | $57.57 | 484,500 | — | — |
| 2005-02-24 | $25.78 | $55.88 | 291,900 | — | — |
| 2005-02-23 | $25.35 | $54.95 | 561,300 | — | — |
| 2005-02-22 | $24.86 | $53.88 | 234,500 | — | — |
| 2005-02-18 | $25.67 | $55.64 | 310,300 | — | — |
| 2005-02-17 | $25.87 | $56.07 | 258,700 | — | — |
| 2005-02-16 | $26.16 | $56.70 | 265,000 | — | — |
| 2005-02-15 | $26.24 | $56.87 | 190,800 | — | — |
| 2005-02-14 | $26.34 | $57.09 | 153,600 | — | — |
| 2005-02-11 | $26.19 | $56.77 | 218,200 | — | — |
| 2005-02-10 | $26.10 | $56.57 | 231,500 | — | — |
| 2005-02-09 | $25.64 | $55.57 | 219,400 | — | — |
| 2005-02-08 | $26.10 | $56.57 | 252,700 | — | — |
| 2005-02-07 | $25.78 | $55.88 | 227,200 | — | — |
| 2005-02-04 | $25.85 | $56.03 | 253,100 | — | — |
| 2005-02-03 | $25.31 | $54.86 | 191,700 | — | — |
| 2005-02-02 | $25.10 | $54.40 | 224,000 | — | — |
| 2005-02-01 | $25.04 | $54.27 | 307,900 | — | — |
| 2005-01-31 | $25.23 | $54.69 | 395,700 | — | — |
| 2005-01-28 | $24.69 | $53.51 | 178,800 | — | — |
| 2005-01-27 | $24.88 | $53.53 | 308,100 | — | — |
| 2005-01-26 | $24.87 | $53.50 | 241,500 | — | — |
| 2005-01-25 | $24.28 | $52.23 | 392,000 | — | — |
| 2005-01-24 | $24.39 | $52.47 | 208,000 | — | — |
| 2005-01-21 | $24.21 | $52.08 | 351,700 | — | — |
| 2005-01-20 | $24.52 | $52.75 | 351,600 | — | — |
| 2005-01-19 | $24.48 | $52.67 | 208,900 | — | — |
| 2005-01-18 | $24.75 | $53.25 | 169,200 | — | — |
| 2005-01-14 | $24.38 | $52.45 | 208,500 | — | — |
| 2005-01-13 | $24.21 | $52.08 | 318,000 | — | — |
| 2005-01-12 | $24.09 | $51.83 | 263,700 | — | — |
| 2005-01-11 | $24.06 | $51.76 | 326,500 | — | — |
| 2005-01-10 | $24.39 | $52.47 | 353,900 | — | — |
| 2005-01-07 | $24.41 | $52.51 | 427,600 | — | — |
| 2005-01-06 | $24.41 | $52.51 | 345,400 | — | — |
| 2005-01-05 | $24.21 | $52.08 | 364,300 | — | — |
| 2005-01-04 | $24.57 | $52.86 | 339,100 | — | — |
| 2005-01-03 | $24.93 | $53.63 | 318,100 | — | — |