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
- 1980-03-25 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 | $25.10 | $42.76 | 339,021 | — | — |
| 2005-12-29 | $25.11 | $42.77 | 311,848 | — | — |
| 2005-12-28 | $25.12 | $42.79 | 276,363 | — | — |
| 2005-12-27 | $25.01 | $42.61 | 215,624 | — | — |
| 2005-12-23 | $25.13 | $42.81 | 140,659 | — | — |
| 2005-12-22 | $25.09 | $42.74 | 554,325 | — | — |
| 2005-12-21 | $25.08 | $42.73 | 283,556 | — | — |
| 2005-12-20 | $24.96 | $42.52 | 395,444 | — | — |
| 2005-12-19 | $25.29 | $43.09 | 500,459 | — | — |
| 2005-12-16 | $25.88 | $44.09 | 338,381 | — | — |
| 2005-12-15 | $25.49 | $43.42 | 274,765 | — | — |
| 2005-12-14 | $25.62 | $43.64 | 339,980 | — | — |
| 2005-12-13 | $25.54 | $43.50 | 315,204 | — | — |
| 2005-12-12 | $25.19 | $42.92 | 189,570 | — | — |
| 2005-12-09 | $24.94 | $42.49 | 188,931 | — | — |
| 2005-12-08 | $24.92 | $42.46 | 415,904 | — | — |
| 2005-12-07 | $24.86 | $42.34 | 328,951 | — | — |
| 2005-12-06 | $24.86 | $42.34 | 365,075 | — | — |
| 2005-12-05 | $24.89 | $42.41 | 315,204 | — | — |
| 2005-12-02 | $24.96 | $42.52 | 330,869 | — | — |
| 2005-12-01 | $24.72 | $42.12 | 342,377 | — | — |
| 2005-11-30 | $24.55 | $41.82 | 427,572 | — | — |
| 2005-11-29 | $24.44 | $41.64 | 270,449 | — | — |
| 2005-11-28 | $24.48 | $41.70 | 260,859 | — | — |
| 2005-11-25 | $24.46 | $41.67 | 200,120 | — | — |
| 2005-11-23 | $24.52 | $41.78 | 218,661 | — | — |
| 2005-11-22 | $24.47 | $41.69 | 378,661 | — | — |
| 2005-11-21 | $24.31 | $41.40 | 452,028 | — | — |
| 2005-11-18 | $24.38 | $41.53 | 304,016 | — | — |
| 2005-11-17 | $24.48 | $41.70 | 253,986 | — | — |
| 2005-11-16 | $24.27 | $41.34 | 323,996 | — | — |
| 2005-11-15 | $24.84 | $41.81 | 936,023 | — | — |
| 2005-11-14 | $24.94 | $41.97 | 275,085 | — | — |
| 2005-11-11 | $24.93 | $41.96 | 250,949 | — | — |
| 2005-11-10 | $24.76 | $41.67 | 316,323 | — | — |
| 2005-11-09 | $24.74 | $41.63 | 321,918 | — | — |
| 2005-11-08 | $24.62 | $41.43 | 254,625 | — | — |
| 2005-11-07 | $24.70 | $41.57 | 469,930 | — | — |
| 2005-11-04 | $24.75 | $41.65 | 659,660 | — | — |
| 2005-11-03 | $24.89 | $41.89 | 705,214 | — | — |
| 2005-11-02 | $25.76 | $43.36 | 415,744 | — | — |
| 2005-11-01 | $25.54 | $42.98 | 443,876 | — | — |
| 2005-10-31 | $25.40 | $42.75 | 371,948 | — | — |
| 2005-10-28 | $25.39 | $42.74 | 251,748 | — | — |
| 2005-10-27 | $25.23 | $42.46 | 359,800 | — | — |
| 2005-10-26 | $25.28 | $42.54 | 174,066 | — | — |
| 2005-10-25 | $25.23 | $42.45 | 281,638 | — | — |
| 2005-10-24 | $25.34 | $42.64 | 224,256 | — | — |
| 2005-10-21 | $25.03 | $42.13 | 259,580 | — | — |
| 2005-10-20 | $25.25 | $42.50 | 380,259 | — | — |
| 2005-10-19 | $25.30 | $42.58 | 684,595 | — | — |
| 2005-10-18 | $25.47 | $42.86 | 338,541 | — | — |
| 2005-10-17 | $25.83 | $43.48 | 322,397 | — | — |
| 2005-10-14 | $25.96 | $43.69 | 519,000 | — | — |
| 2005-10-13 | $25.49 | $42.91 | 393,846 | — | — |
| 2005-10-12 | $25.48 | $42.89 | 374,665 | — | — |
| 2005-10-11 | $25.76 | $43.35 | 458,901 | — | — |
| 2005-10-10 | $25.55 | $43.00 | 268,851 | — | — |
| 2005-10-07 | $25.78 | $43.38 | 486,073 | — | — |
| 2005-10-06 | $25.71 | $43.26 | 874,005 | — | — |
| 2005-10-05 | $26.20 | $44.10 | 929,470 | — | — |
| 2005-10-04 | $26.58 | $44.73 | 330,389 | — | — |
| 2005-10-03 | $26.39 | $44.41 | 309,290 | — | — |
| 2005-09-30 | $26.41 | $44.45 | 497,902 | — | — |
| 2005-09-29 | $26.54 | $44.66 | 401,678 | — | — |
| 2005-09-28 | $26.52 | $44.63 | 545,054 | — | — |
| 2005-09-27 | $26.43 | $44.49 | 482,557 | — | — |
| 2005-09-26 | $26.66 | $44.86 | 239,920 | — | — |
| 2005-09-23 | $26.34 | $44.33 | 264,056 | — | — |
| 2005-09-22 | $26.23 | $44.15 | 408,072 | — | — |
| 2005-09-21 | $26.28 | $44.23 | 340,619 | — | — |
| 2005-09-20 | $26.42 | $44.46 | 456,024 | — | — |
| 2005-09-19 | $26.59 | $44.75 | 684,755 | — | — |
| 2005-09-16 | $26.38 | $44.39 | 226,813 | — | — |
| 2005-09-15 | $26.02 | $43.79 | 229,370 | — | — |
| 2005-09-14 | $26.09 | $43.92 | 273,326 | — | — |
| 2005-09-13 | $26.23 | $44.15 | 468,171 | — | — |
| 2005-09-12 | $26.07 | $43.88 | 264,375 | — | — |
| 2005-09-09 | $26.13 | $43.97 | 240,719 | — | — |
| 2005-09-08 | $26.06 | $43.86 | 338,861 | — | — |
| 2005-09-07 | $26.17 | $44.04 | 288,511 | — | — |
| 2005-09-06 | $25.98 | $43.72 | 403,116 | — | — |
| 2005-09-02 | $25.91 | $43.60 | 354,365 | — | — |
| 2005-09-01 | $25.78 | $43.38 | 485,434 | — | — |
| 2005-08-31 | $25.43 | $42.79 | 355,484 | — | — |
| 2005-08-30 | $25.04 | $42.14 | 294,745 | — | — |
| 2005-08-29 | $25.20 | $42.41 | 276,843 | — | — |
| 2005-08-26 | $25.02 | $42.11 | 257,662 | — | — |
| 2005-08-25 | $25.09 | $42.22 | 463,856 | — | — |
| 2005-08-24 | $25.12 | $42.27 | 330,070 | — | — |
| 2005-08-23 | $25.39 | $42.73 | 411,268 | — | — |
| 2005-08-22 | $25.54 | $42.99 | 454,585 | — | — |
| 2005-08-19 | $25.10 | $42.24 | 363,316 | — | — |
| 2005-08-18 | $25.03 | $42.12 | 870,968 | — | — |
| 2005-08-17 | $25.44 | $42.82 | 399,600 | — | — |
| 2005-08-16 | $25.43 | $42.79 | 329,590 | — | — |
| 2005-08-15 | $25.64 | $43.15 | 290,269 | — | — |
| 2005-08-12 | $25.68 | $43.21 | 288,351 | — | — |
| 2005-08-11 | $25.94 | $43.65 | 380,419 | — | — |
| 2005-08-10 | $25.77 | $43.37 | 515,804 | — | — |
| 2005-08-09 | $25.48 | $42.89 | 349,410 | — | — |
| 2005-08-08 | $25.49 | $42.91 | 439,880 | — | — |
| 2005-08-05 | $25.66 | $43.18 | 590,449 | — | — |
| 2005-08-04 | $25.64 | $43.16 | 1,050,309 | — | — |
| 2005-08-03 | $24.72 | $41.61 | 583,096 | — | — |
| 2005-08-02 | $24.56 | $41.34 | 467,692 | — | — |
| 2005-08-01 | $24.61 | $41.42 | 808,631 | — | — |
| 2005-07-29 | $24.42 | $41.10 | 290,909 | — | — |
| 2005-07-28 | $24.55 | $41.32 | 421,178 | — | — |
| 2005-07-27 | $24.14 | $40.63 | 285,634 | — | — |
| 2005-07-26 | $24.23 | $40.78 | 336,303 | — | — |
| 2005-07-25 | $24.13 | $40.61 | 538,501 | — | — |
| 2005-07-22 | $24.40 | $41.06 | 333,746 | — | — |
| 2005-07-21 | $24.58 | $41.37 | 470,889 | — | — |
| 2005-07-20 | $24.87 | $41.85 | 364,595 | — | — |
| 2005-07-19 | $24.86 | $41.83 | 506,693 | — | — |
| 2005-07-18 | $24.61 | $41.41 | 432,687 | — | — |
| 2005-07-15 | $24.50 | $41.23 | 432,207 | — | — |
| 2005-07-14 | $24.42 | $41.10 | 519,160 | — | — |
| 2005-07-13 | $24.36 | $41.00 | 348,931 | — | — |
| 2005-07-12 | $24.68 | $41.54 | 321,278 | — | — |
| 2005-07-11 | $24.45 | $41.15 | 306,094 | — | — |
| 2005-07-08 | $24.19 | $40.71 | 481,278 | — | — |
| 2005-07-07 | $23.88 | $40.19 | 597,802 | — | — |
| 2005-07-06 | $24.11 | $40.58 | 335,344 | — | — |
| 2005-07-05 | $24.21 | $40.75 | 513,086 | — | — |
| 2005-07-01 | $24.31 | $40.92 | 222,977 | — | — |
| 2005-06-30 | $24.31 | $40.91 | 451,548 | — | — |
| 2005-06-29 | $24.31 | $40.91 | 341,898 | — | — |
| 2005-06-28 | $24.46 | $41.17 | 464,335 | — | — |
| 2005-06-27 | $24.39 | $41.04 | 552,087 | — | — |
| 2005-06-24 | $24.18 | $40.70 | 381,059 | — | — |
| 2005-06-23 | $24.29 | $40.87 | 360,120 | — | — |
| 2005-06-22 | $24.52 | $41.27 | 651,188 | — | — |
| 2005-06-21 | $24.64 | $41.47 | 453,786 | — | — |
| 2005-06-20 | $24.49 | $41.22 | 452,347 | — | — |
| 2005-06-17 | $24.77 | $41.69 | 477,122 | — | — |
| 2005-06-16 | $24.66 | $41.51 | 500,779 | — | — |
| 2005-06-15 | $24.56 | $41.34 | 646,713 | — | — |
| 2005-06-14 | $24.60 | $41.40 | 299,061 | — | — |
| 2005-06-13 | $24.56 | $41.34 | 501,258 | — | — |
| 2005-06-10 | $24.55 | $41.32 | 327,033 | — | — |
| 2005-06-09 | $24.87 | $41.85 | 472,487 | — | — |
| 2005-06-08 | $24.89 | $41.89 | 362,677 | — | — |
| 2005-06-07 | $24.90 | $41.91 | 437,642 | — | — |
| 2005-06-06 | $24.59 | $41.39 | 550,968 | — | — |
| 2005-06-03 | $24.83 | $41.79 | 388,891 | — | — |
| 2005-06-02 | $24.99 | $42.06 | 455,384 | — | — |
| 2005-06-01 | $24.81 | $41.76 | 647,512 | — | — |
| 2005-05-31 | $24.69 | $41.56 | 932,826 | — | — |
| 2005-05-27 | $25.43 | $42.79 | 669,730 | — | — |
| 2005-05-26 | $25.40 | $42.75 | 537,222 | — | — |
| 2005-05-25 | $25.34 | $42.64 | 495,664 | — | — |
| 2005-05-24 | $25.41 | $42.76 | 384,895 | — | — |
| 2005-05-23 | $25.59 | $43.06 | 794,245 | — | — |
| 2005-05-20 | $25.22 | $42.44 | 1,089,949 | — | — |
| 2005-05-19 | $24.91 | $41.92 | 642,876 | — | — |
| 2005-05-18 | $25.13 | $42.29 | 686,992 | — | — |
| 2005-05-17 | $25.58 | $42.03 | 377,382 | — | — |
| 2005-05-16 | $25.56 | $42.01 | 429,650 | — | — |
| 2005-05-13 | $25.38 | $41.71 | 380,579 | — | — |
| 2005-05-12 | $25.46 | $41.83 | 485,754 | — | — |
| 2005-05-11 | $25.68 | $42.20 | 454,265 | — | — |
| 2005-05-10 | $25.65 | $42.15 | 843,476 | — | — |
| 2005-05-09 | $25.73 | $42.28 | 746,453 | — | — |
| 2005-05-06 | $25.41 | $41.76 | 1,283,675 | — | — |
| 2005-05-05 | $24.72 | $40.63 | 678,201 | — | — |
| 2005-05-04 | $24.51 | $40.27 | 691,308 | — | — |
| 2005-05-03 | $24.07 | $39.55 | 507,652 | — | — |
| 2005-05-02 | $24.00 | $39.44 | 691,148 | — | — |
| 2005-04-29 | $24.00 | $39.44 | 780,818 | — | — |
| 2005-04-28 | $23.84 | $39.17 | 922,117 | — | — |
| 2005-04-27 | $24.24 | $39.84 | 929,310 | — | — |
| 2005-04-26 | $24.35 | $40.01 | 905,334 | — | — |
| 2005-04-25 | $24.67 | $40.54 | 535,304 | — | — |
| 2005-04-22 | $24.49 | $40.25 | 388,251 | — | — |
| 2005-04-21 | $24.69 | $40.58 | 419,420 | — | — |
| 2005-04-20 | $24.54 | $40.33 | 440,839 | — | — |
| 2005-04-19 | $24.90 | $40.92 | 629,770 | — | — |
| 2005-04-18 | $24.72 | $40.62 | 450,589 | — | — |
| 2005-04-15 | $24.84 | $40.82 | 319,041 | — | — |
| 2005-04-14 | $24.87 | $40.87 | 340,779 | — | — |
| 2005-04-13 | $25.04 | $41.15 | 280,519 | — | — |
| 2005-04-12 | $25.11 | $41.26 | 354,046 | — | — |
| 2005-04-11 | $25.14 | $41.31 | 212,747 | — | — |
| 2005-04-08 | $25.11 | $41.26 | 306,733 | — | — |
| 2005-04-07 | $25.08 | $41.21 | 453,146 | — | — |
| 2005-04-06 | $24.96 | $41.02 | 853,705 | — | — |
| 2005-04-05 | $24.95 | $41.00 | 1,198,800 | — | — |
| 2005-04-04 | $24.52 | $40.30 | 1,211,427 | — | — |
| 2005-04-01 | $24.77 | $40.71 | 2,983,094 | — | — |
| 2005-03-31 | $25.03 | $41.12 | 522,837 | — | — |
| 2005-03-30 | $25.14 | $41.31 | 805,753 | — | — |
| 2005-03-29 | $24.55 | $40.34 | 1,544,534 | — | — |
| 2005-03-28 | $24.24 | $39.84 | 401,518 | — | — |
| 2005-03-24 | $24.35 | $40.01 | 338,381 | — | — |
| 2005-03-23 | $23.96 | $39.36 | 495,024 | — | — |
| 2005-03-22 | $23.77 | $39.06 | 1,549,009 | — | — |
| 2005-03-21 | $24.26 | $39.87 | 506,053 | — | — |
| 2005-03-18 | $24.46 | $40.19 | 634,085 | — | — |
| 2005-03-17 | $24.54 | $40.32 | 776,822 | — | — |
| 2005-03-16 | $24.41 | $40.10 | 771,867 | — | — |
| 2005-03-15 | $24.37 | $40.05 | 1,270,728 | — | — |
| 2005-03-14 | $24.43 | $40.14 | 928,191 | — | — |
| 2005-03-11 | $24.60 | $40.42 | 844,754 | — | — |
| 2005-03-10 | $24.54 | $40.33 | 581,658 | — | — |
| 2005-03-09 | $24.30 | $39.93 | 491,668 | — | — |
| 2005-03-08 | $24.43 | $40.14 | 712,886 | — | — |
| 2005-03-07 | $24.41 | $40.10 | 1,115,843 | — | — |
| 2005-03-04 | $24.49 | $40.24 | 1,095,384 | — | — |
| 2005-03-03 | $24.41 | $40.11 | 1,725,633 | — | — |
| 2005-03-02 | $24.47 | $40.21 | 1,988,729 | — | — |
| 2005-03-01 | $24.53 | $40.31 | 2,128,909 | — | — |
| 2005-02-28 | $24.28 | $39.90 | 1,472,126 | — | — |
| 2005-02-25 | $24.29 | $39.92 | 929,949 | — | — |
| 2005-02-24 | $23.99 | $39.42 | 714,325 | — | — |
| 2005-02-23 | $24.11 | $39.61 | 462,737 | — | — |
| 2005-02-22 | $24.02 | $39.47 | 842,996 | — | — |
| 2005-02-18 | $24.19 | $39.75 | 946,572 | — | — |
| 2005-02-17 | $24.05 | $39.52 | 1,040,079 | — | — |
| 2005-02-16 | $24.05 | $39.52 | 1,439,199 | — | — |
| 2005-02-15 | $24.26 | $39.86 | 599,880 | — | — |
| 2005-02-14 | $24.39 | $40.08 | 462,257 | — | — |
| 2005-02-11 | $24.27 | $39.89 | 623,536 | — | — |
| 2005-02-10 | $24.29 | $39.91 | 434,285 | — | — |
| 2005-02-09 | $24.24 | $39.84 | 300,499 | — | — |
| 2005-02-08 | $24.34 | $40.00 | 694,824 | — | — |
| 2005-02-07 | $24.51 | $40.27 | 313,127 | — | — |
| 2005-02-04 | $24.64 | $40.48 | 349,570 | — | — |
| 2005-02-03 | $24.94 | $40.98 | 1,258,740 | — | — |
| 2005-02-02 | $24.96 | $41.01 | 934,425 | — | — |
| 2005-02-01 | $24.09 | $39.58 | 456,343 | — | — |
| 2005-01-31 | $23.96 | $39.37 | 408,231 | — | — |
| 2005-01-28 | $23.79 | $39.09 | 436,363 | — | — |
| 2005-01-27 | $23.45 | $38.53 | 208,591 | — | — |
| 2005-01-26 | $23.43 | $38.50 | 507,012 | — | — |
| 2005-01-25 | $22.91 | $37.65 | 244,395 | — | — |
| 2005-01-24 | $22.96 | $37.73 | 343,336 | — | — |
| 2005-01-21 | $23.09 | $37.94 | 379,460 | — | — |
| 2005-01-20 | $23.17 | $38.07 | 616,503 | — | — |
| 2005-01-19 | $23.12 | $38.00 | 285,634 | — | — |
| 2005-01-18 | $23.40 | $38.46 | 1,016,103 | — | — |
| 2005-01-14 | $23.94 | $39.33 | 148,172 | — | — |
| 2005-01-13 | $23.85 | $39.19 | 165,434 | — | — |
| 2005-01-12 | $24.11 | $39.62 | 207,792 | — | — |
| 2005-01-11 | $24.06 | $39.53 | 316,323 | — | — |
| 2005-01-10 | $23.95 | $39.35 | 197,243 | — | — |
| 2005-01-07 | $24.01 | $39.45 | 323,676 | — | — |
| 2005-01-06 | $24.22 | $39.80 | 515,484 | — | — |
| 2005-01-05 | $24.39 | $40.08 | 306,413 | — | — |
| 2005-01-04 | $24.41 | $40.10 | 437,322 | — | — |
| 2005-01-03 | $24.57 | $40.38 | 358,681 | — | — |