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 | $18.46 | $62.79 | 1,329,700 | — | — |
| 2005-12-29 | $18.58 | $63.20 | 1,540,700 | — | — |
| 2005-12-28 | $18.88 | $63.49 | 949,600 | — | — |
| 2005-12-27 | $18.81 | $63.25 | 549,400 | — | — |
| 2005-12-23 | $18.86 | $63.42 | 391,700 | — | — |
| 2005-12-22 | $18.91 | $63.59 | 1,094,900 | — | — |
| 2005-12-21 | $18.75 | $63.05 | 971,300 | — | — |
| 2005-12-20 | $18.88 | $63.49 | 1,081,700 | — | — |
| 2005-12-19 | $18.61 | $62.58 | 715,200 | — | — |
| 2005-12-16 | $18.90 | $63.55 | 1,301,300 | — | — |
| 2005-12-15 | $18.86 | $63.42 | 631,100 | — | — |
| 2005-12-14 | $18.86 | $63.42 | 1,008,800 | — | — |
| 2005-12-13 | $18.70 | $62.88 | 862,300 | — | — |
| 2005-12-12 | $18.57 | $62.44 | 703,900 | — | — |
| 2005-12-09 | $18.64 | $62.68 | 727,200 | — | — |
| 2005-12-08 | $18.50 | $62.21 | 776,600 | — | — |
| 2005-12-07 | $18.44 | $62.01 | 825,400 | — | — |
| 2005-12-06 | $18.52 | $62.28 | 750,000 | — | — |
| 2005-12-05 | $18.51 | $62.24 | 1,153,100 | — | — |
| 2005-12-02 | $18.55 | $62.38 | 1,465,300 | — | — |
| 2005-12-01 | $18.55 | $62.38 | 1,145,100 | — | — |
| 2005-11-30 | $18.51 | $62.24 | 1,809,700 | — | — |
| 2005-11-29 | $18.85 | $63.39 | 1,213,900 | — | — |
| 2005-11-28 | $18.91 | $63.59 | 961,600 | — | — |
| 2005-11-25 | $18.89 | $63.52 | 278,900 | — | — |
| 2005-11-23 | $18.79 | $63.18 | 956,500 | — | — |
| 2005-11-22 | $18.50 | $62.21 | 1,165,200 | — | — |
| 2005-11-21 | $18.39 | $61.84 | 713,100 | — | — |
| 2005-11-18 | $18.56 | $62.41 | 1,090,000 | — | — |
| 2005-11-17 | $18.47 | $62.11 | 622,200 | — | — |
| 2005-11-16 | $18.26 | $61.40 | 1,256,300 | — | — |
| 2005-11-15 | $17.98 | $60.46 | 995,900 | — | — |
| 2005-11-14 | $18.07 | $60.76 | 859,100 | — | — |
| 2005-11-11 | $18.26 | $61.40 | 879,000 | — | — |
| 2005-11-10 | $18.36 | $61.74 | 1,233,400 | — | — |
| 2005-11-09 | $18.26 | $61.40 | 951,400 | — | — |
| 2005-11-08 | $17.95 | $60.36 | 1,166,100 | — | — |
| 2005-11-07 | $17.97 | $60.43 | 1,228,500 | — | — |
| 2005-11-04 | $17.98 | $60.46 | 1,077,200 | — | — |
| 2005-11-03 | $17.91 | $60.23 | 1,681,800 | — | — |
| 2005-11-02 | $18.18 | $61.13 | 2,902,200 | — | — |
| 2005-11-01 | $18.14 | $61.00 | 1,511,100 | — | — |
| 2005-10-31 | $18.33 | $61.64 | 1,738,900 | — | — |
| 2005-10-28 | $18.25 | $61.37 | 1,368,200 | — | — |
| 2005-10-27 | $18.08 | $60.80 | 1,193,800 | — | — |
| 2005-10-26 | $18.51 | $62.24 | 1,827,700 | — | — |
| 2005-10-25 | $18.55 | $62.38 | 924,000 | — | — |
| 2005-10-24 | $18.59 | $62.51 | 1,039,800 | — | — |
| 2005-10-21 | $18.34 | $61.67 | 1,311,900 | — | — |
| 2005-10-20 | $18.11 | $60.90 | 1,898,600 | — | — |
| 2005-10-19 | $18.23 | $61.30 | 1,305,300 | — | — |
| 2005-10-18 | $18.00 | $60.53 | 962,800 | — | — |
| 2005-10-17 | $18.42 | $61.94 | 2,330,700 | — | — |
| 2005-10-14 | $18.20 | $61.20 | 2,333,000 | — | — |
| 2005-10-13 | $18.06 | $60.73 | 2,295,800 | — | — |
| 2005-10-12 | $18.24 | $61.33 | 2,301,400 | — | — |
| 2005-10-11 | $18.58 | $62.48 | 1,137,600 | — | — |
| 2005-10-10 | $18.58 | $62.48 | 834,700 | — | — |
| 2005-10-07 | $19.05 | $64.06 | 1,449,500 | — | — |
| 2005-10-06 | $18.70 | $62.88 | 1,675,500 | — | — |
| 2005-10-05 | $18.98 | $63.82 | 1,384,300 | — | — |
| 2005-10-04 | $19.39 | $65.20 | 1,022,800 | — | — |
| 2005-10-03 | $19.60 | $65.91 | 2,142,000 | — | — |
| 2005-09-30 | $19.61 | $65.94 | 1,348,000 | — | — |
| 2005-09-29 | $19.64 | $66.04 | 1,335,500 | — | — |
| 2005-09-28 | $19.64 | $66.04 | 624,900 | — | — |
| 2005-09-27 | $19.47 | $65.47 | 852,000 | — | — |
| 2005-09-26 | $19.62 | $65.25 | 996,800 | — | — |
| 2005-09-23 | $19.73 | $65.62 | 846,600 | — | — |
| 2005-09-22 | $19.69 | $65.49 | 1,180,000 | — | — |
| 2005-09-21 | $19.71 | $65.55 | 1,013,000 | — | — |
| 2005-09-20 | $19.86 | $66.05 | 1,810,900 | — | — |
| 2005-09-19 | $19.90 | $66.18 | 1,029,500 | — | — |
| 2005-09-16 | $19.82 | $65.92 | 4,966,800 | — | — |
| 2005-09-15 | $19.58 | $65.12 | 1,060,900 | — | — |
| 2005-09-14 | $19.53 | $64.95 | 939,000 | — | — |
| 2005-09-13 | $19.38 | $64.45 | 1,112,100 | — | — |
| 2005-09-12 | $19.42 | $64.59 | 667,100 | — | — |
| 2005-09-09 | $19.49 | $64.82 | 762,200 | — | — |
| 2005-09-08 | $19.21 | $63.89 | 1,765,400 | — | — |
| 2005-09-07 | $19.56 | $65.05 | 670,200 | — | — |
| 2005-09-06 | $19.62 | $65.25 | 1,172,300 | — | — |
| 2005-09-02 | $19.49 | $64.82 | 1,134,600 | — | — |
| 2005-09-01 | $19.51 | $64.89 | 1,064,900 | — | — |
| 2005-08-31 | $19.24 | $63.99 | 1,632,300 | — | — |
| 2005-08-30 | $19.13 | $63.62 | 856,900 | — | — |
| 2005-08-29 | $19.15 | $63.69 | 927,400 | — | — |
| 2005-08-26 | $19.01 | $63.22 | 725,100 | — | — |
| 2005-08-25 | $19.11 | $63.56 | 945,700 | — | — |
| 2005-08-24 | $19.01 | $63.22 | 1,025,400 | — | — |
| 2005-08-23 | $19.14 | $63.66 | 839,800 | — | — |
| 2005-08-22 | $19.16 | $63.72 | 794,500 | — | — |
| 2005-08-19 | $19.15 | $63.69 | 976,700 | — | — |
| 2005-08-18 | $19.07 | $63.42 | 2,124,400 | — | — |
| 2005-08-17 | $18.87 | $62.76 | 1,201,400 | — | — |
| 2005-08-16 | $18.67 | $62.09 | 968,100 | — | — |
| 2005-08-15 | $19.01 | $63.22 | 801,000 | — | — |
| 2005-08-12 | $19.14 | $63.66 | 499,500 | — | — |
| 2005-08-11 | $19.24 | $63.99 | 896,700 | — | — |
| 2005-08-10 | $19.08 | $63.46 | 1,394,500 | — | — |
| 2005-08-09 | $18.95 | $63.02 | 1,512,600 | — | — |
| 2005-08-08 | $18.70 | $62.19 | 1,591,200 | — | — |
| 2005-08-05 | $19.02 | $63.26 | 860,000 | — | — |
| 2005-08-04 | $19.32 | $64.25 | 920,000 | — | — |
| 2005-08-03 | $19.45 | $64.69 | 1,301,100 | — | — |
| 2005-08-02 | $19.52 | $64.92 | 1,105,900 | — | — |
| 2005-08-01 | $19.30 | $64.19 | 912,000 | — | — |
| 2005-07-29 | $19.41 | $64.55 | 1,009,700 | — | — |
| 2005-07-28 | $19.40 | $64.52 | 777,400 | — | — |
| 2005-07-27 | $19.25 | $64.02 | 1,499,100 | — | — |
| 2005-07-26 | $19.15 | $63.69 | 1,129,600 | — | — |
| 2005-07-25 | $19.10 | $63.52 | 688,100 | — | — |
| 2005-07-22 | $19.26 | $64.06 | 869,400 | — | — |
| 2005-07-21 | $19.08 | $63.46 | 1,275,100 | — | — |
| 2005-07-20 | $19.32 | $64.25 | 1,036,900 | — | — |
| 2005-07-19 | $19.26 | $64.06 | 775,200 | — | — |
| 2005-07-18 | $19.25 | $64.02 | 806,600 | — | — |
| 2005-07-15 | $19.30 | $64.19 | 896,400 | — | — |
| 2005-07-14 | $19.29 | $64.15 | 971,300 | — | — |
| 2005-07-13 | $19.52 | $64.92 | 1,086,300 | — | — |
| 2005-07-12 | $19.53 | $64.95 | 1,419,000 | — | — |
| 2005-07-11 | $19.67 | $65.42 | 1,846,000 | — | — |
| 2005-07-08 | $19.65 | $65.35 | 841,300 | — | — |
| 2005-07-07 | $19.42 | $64.59 | 1,108,000 | — | — |
| 2005-07-06 | $19.31 | $64.22 | 1,428,700 | — | — |
| 2005-07-05 | $19.56 | $65.05 | 834,200 | — | — |
| 2005-07-01 | $19.66 | $65.39 | 870,600 | — | — |
| 2005-06-30 | $19.52 | $64.92 | 1,870,100 | — | — |
| 2005-06-29 | $19.41 | $64.55 | 1,120,800 | — | — |
| 2005-06-28 | $19.45 | $64.69 | 1,390,200 | — | — |
| 2005-06-27 | $19.51 | $64.17 | 987,500 | — | — |
| 2005-06-24 | $19.44 | $63.94 | 905,900 | — | — |
| 2005-06-23 | $19.58 | $64.40 | 1,146,400 | — | — |
| 2005-06-22 | $19.42 | $63.88 | 1,258,400 | — | — |
| 2005-06-21 | $19.30 | $63.48 | 1,157,700 | — | — |
| 2005-06-20 | $19.50 | $64.14 | 1,070,700 | — | — |
| 2005-06-17 | $19.57 | $64.37 | 1,534,600 | — | — |
| 2005-06-16 | $19.35 | $63.65 | 1,722,900 | — | — |
| 2005-06-15 | $19.36 | $63.68 | 1,990,800 | — | — |
| 2005-06-14 | $19.43 | $63.91 | 1,041,400 | — | — |
| 2005-06-13 | $19.23 | $63.25 | 1,163,000 | — | — |
| 2005-06-10 | $19.16 | $63.02 | 946,300 | — | — |
| 2005-06-09 | $19.32 | $63.55 | 1,538,100 | — | — |
| 2005-06-08 | $19.23 | $63.25 | 1,874,600 | — | — |
| 2005-06-07 | $18.90 | $62.17 | 1,685,600 | — | — |
| 2005-06-06 | $18.82 | $61.90 | 1,055,800 | — | — |
| 2005-06-03 | $18.81 | $61.87 | 960,500 | — | — |
| 2005-06-02 | $18.72 | $61.57 | 972,300 | — | — |
| 2005-06-01 | $18.67 | $61.41 | 2,060,900 | — | — |
| 2005-05-31 | $18.43 | $60.62 | 1,625,300 | — | — |
| 2005-05-27 | $18.41 | $60.55 | 1,708,100 | — | — |
| 2005-05-26 | $18.05 | $59.37 | 860,400 | — | — |
| 2005-05-25 | $18.11 | $59.57 | 991,300 | — | — |
| 2005-05-24 | $18.03 | $59.30 | 857,400 | — | — |
| 2005-05-23 | $18.00 | $59.20 | 666,100 | — | — |
| 2005-05-20 | $18.13 | $59.63 | 792,600 | — | — |
| 2005-05-19 | $18.09 | $59.50 | 801,600 | — | — |
| 2005-05-18 | $18.10 | $59.53 | 918,700 | — | — |
| 2005-05-17 | $18.10 | $59.53 | 1,567,600 | — | — |
| 2005-05-16 | $17.93 | $58.97 | 1,656,000 | — | — |
| 2005-05-13 | $17.93 | $58.97 | 2,081,100 | — | — |
| 2005-05-12 | $17.75 | $58.38 | 1,434,000 | — | — |
| 2005-05-11 | $18.06 | $59.40 | 2,518,000 | — | — |
| 2005-05-10 | $17.85 | $58.71 | 2,230,100 | — | — |
| 2005-05-09 | $17.49 | $57.53 | 752,200 | — | — |
| 2005-05-06 | $17.30 | $56.90 | 1,248,600 | — | — |
| 2005-05-05 | $17.11 | $56.28 | 1,237,600 | — | — |
| 2005-05-04 | $17.13 | $56.34 | 967,500 | — | — |
| 2005-05-03 | $17.16 | $56.44 | 846,600 | — | — |
| 2005-05-02 | $17.22 | $56.64 | 988,600 | — | — |
| 2005-04-29 | $17.18 | $56.51 | 1,133,200 | — | — |
| 2005-04-28 | $17.11 | $56.28 | 1,166,200 | — | — |
| 2005-04-27 | $17.35 | $57.07 | 1,360,500 | — | — |
| 2005-04-26 | $17.42 | $57.30 | 1,082,700 | — | — |
| 2005-04-25 | $17.71 | $58.25 | 914,800 | — | — |
| 2005-04-22 | $17.53 | $57.66 | 1,127,100 | — | — |
| 2005-04-21 | $17.52 | $57.63 | 1,599,000 | — | — |
| 2005-04-20 | $17.21 | $56.61 | 1,666,300 | — | — |
| 2005-04-19 | $17.15 | $56.41 | 1,111,700 | — | — |
| 2005-04-18 | $17.00 | $55.92 | 1,441,600 | — | — |
| 2005-04-15 | $16.93 | $55.69 | 1,742,400 | — | — |
| 2005-04-14 | $17.08 | $56.18 | 877,400 | — | — |
| 2005-04-13 | $17.26 | $56.77 | 832,300 | — | — |
| 2005-04-12 | $17.32 | $56.97 | 905,300 | — | — |
| 2005-04-11 | $17.23 | $56.67 | 1,137,800 | — | — |
| 2005-04-08 | $17.12 | $56.31 | 1,106,000 | — | — |
| 2005-04-07 | $17.16 | $56.44 | 1,646,100 | — | — |
| 2005-04-06 | $17.13 | $56.34 | 6,795,400 | — | — |
| 2005-04-05 | $17.26 | $56.77 | 957,200 | — | — |
| 2005-04-04 | $17.14 | $56.38 | 1,026,200 | — | — |
| 2005-04-01 | $17.23 | $56.67 | 1,598,400 | — | — |
| 2005-03-31 | $17.18 | $56.51 | 1,535,300 | — | — |
| 2005-03-30 | $17.02 | $55.98 | 1,408,500 | — | — |
| 2005-03-29 | $16.57 | $54.50 | 1,819,400 | — | — |
| 2005-03-28 | $16.92 | $54.97 | 1,497,800 | — | — |
| 2005-03-24 | $17.04 | $55.36 | 2,478,500 | — | — |
| 2005-03-23 | $16.93 | $55.00 | 1,470,400 | — | — |
| 2005-03-22 | $16.91 | $54.94 | 1,475,900 | — | — |
| 2005-03-21 | $17.23 | $55.98 | 1,063,900 | — | — |
| 2005-03-18 | $17.19 | $55.85 | 1,808,000 | — | — |
| 2005-03-17 | $17.38 | $56.46 | 1,056,600 | — | — |
| 2005-03-16 | $17.37 | $56.43 | 1,341,200 | — | — |
| 2005-03-15 | $17.59 | $57.15 | 879,700 | — | — |
| 2005-03-14 | $17.63 | $57.28 | 1,778,000 | — | — |
| 2005-03-11 | $17.66 | $57.37 | 767,300 | — | — |
| 2005-03-10 | $17.86 | $58.02 | 1,541,700 | — | — |
| 2005-03-09 | $17.66 | $57.37 | 2,670,500 | — | — |
| 2005-03-08 | $17.85 | $57.99 | 1,177,900 | — | — |
| 2005-03-07 | $17.94 | $58.28 | 877,500 | — | — |
| 2005-03-04 | $17.84 | $57.96 | 1,770,200 | — | — |
| 2005-03-03 | $17.80 | $57.83 | 925,500 | — | — |
| 2005-03-02 | $17.82 | $57.89 | 843,700 | — | — |
| 2005-03-01 | $17.91 | $58.18 | 1,172,500 | — | — |
| 2005-02-28 | $17.72 | $57.57 | 1,054,000 | — | — |
| 2005-02-25 | $18.00 | $58.48 | 1,514,100 | — | — |
| 2005-02-24 | $17.57 | $57.08 | 1,490,800 | — | — |
| 2005-02-23 | $17.52 | $56.92 | 1,359,700 | — | — |
| 2005-02-22 | $17.33 | $56.30 | 1,727,800 | — | — |
| 2005-02-18 | $17.86 | $58.02 | 1,047,200 | — | — |
| 2005-02-17 | $18.10 | $58.80 | 757,900 | — | — |
| 2005-02-16 | $18.21 | $59.16 | 708,700 | — | — |
| 2005-02-15 | $18.18 | $59.06 | 1,330,500 | — | — |
| 2005-02-14 | $18.07 | $58.70 | 831,700 | — | — |
| 2005-02-11 | $17.92 | $58.22 | 876,600 | — | — |
| 2005-02-10 | $17.95 | $58.31 | 1,135,100 | — | — |
| 2005-02-09 | $18.04 | $58.61 | 727,500 | — | — |
| 2005-02-08 | $18.24 | $59.26 | 527,600 | — | — |
| 2005-02-07 | $18.12 | $58.87 | 746,300 | — | — |
| 2005-02-04 | $18.41 | $59.81 | 632,500 | — | — |
| 2005-02-03 | $18.27 | $59.35 | 883,100 | — | — |
| 2005-02-02 | $18.13 | $58.90 | 823,600 | — | — |
| 2005-02-01 | $18.20 | $59.13 | 1,271,900 | — | — |
| 2005-01-31 | $18.19 | $59.09 | 1,492,500 | — | — |
| 2005-01-28 | $18.06 | $58.67 | 816,900 | — | — |
| 2005-01-27 | $18.10 | $58.80 | 936,000 | — | — |
| 2005-01-26 | $18.07 | $58.70 | 807,300 | — | — |
| 2005-01-25 | $17.96 | $58.35 | 654,600 | — | — |
| 2005-01-24 | $18.09 | $58.77 | 856,700 | — | — |
| 2005-01-21 | $18.04 | $58.61 | 984,900 | — | — |
| 2005-01-20 | $18.03 | $58.57 | 1,346,300 | — | — |
| 2005-01-19 | $18.11 | $58.83 | 1,280,800 | — | — |
| 2005-01-18 | $18.18 | $59.06 | 1,350,700 | — | — |
| 2005-01-14 | $17.95 | $58.31 | 1,356,300 | — | — |
| 2005-01-13 | $17.87 | $58.05 | 1,089,900 | — | — |
| 2005-01-12 | $17.70 | $57.50 | 1,613,500 | — | — |
| 2005-01-11 | $17.72 | $57.57 | 1,121,300 | — | — |
| 2005-01-10 | $17.66 | $57.37 | 1,338,700 | — | — |
| 2005-01-07 | $17.42 | $56.59 | 1,267,600 | — | — |
| 2005-01-06 | $17.52 | $56.92 | 1,019,200 | — | — |
| 2005-01-05 | $17.55 | $57.02 | 1,430,000 | — | — |
| 2005-01-04 | $17.75 | $57.66 | 1,220,300 | — | — |
| 2005-01-03 | $18.02 | $58.54 | 879,200 | — | — |