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
- 1994-08-10 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 | $29.71 | $31.96 | 657,700 | — | — |
| 2005-12-29 | $30.50 | $32.81 | 875,800 | — | — |
| 2005-12-28 | $30.77 | $33.10 | 646,900 | — | — |
| 2005-12-27 | $30.58 | $32.89 | 601,400 | — | — |
| 2005-12-23 | $31.76 | $34.16 | 414,500 | — | — |
| 2005-12-22 | $31.35 | $33.72 | 842,200 | — | — |
| 2005-12-21 | $31.17 | $33.53 | 871,900 | — | — |
| 2005-12-20 | $31.21 | $33.57 | 1,517,400 | — | — |
| 2005-12-19 | $31.16 | $33.52 | 763,800 | — | — |
| 2005-12-16 | $31.98 | $34.40 | 1,183,500 | — | — |
| 2005-12-15 | $31.96 | $34.38 | 858,100 | — | — |
| 2005-12-14 | $31.84 | $34.25 | 1,143,200 | — | — |
| 2005-12-13 | $31.98 | $34.40 | 1,141,000 | — | — |
| 2005-12-12 | $31.56 | $33.95 | 941,000 | — | — |
| 2005-12-09 | $31.81 | $34.21 | 447,400 | — | — |
| 2005-12-08 | $31.31 | $33.68 | 749,000 | — | — |
| 2005-12-07 | $31.26 | $33.62 | 670,900 | — | — |
| 2005-12-06 | $31.94 | $34.35 | 1,993,300 | — | — |
| 2005-12-05 | $31.41 | $33.78 | 1,370,900 | — | — |
| 2005-12-02 | $30.52 | $32.83 | 711,900 | — | — |
| 2005-12-01 | $30.56 | $32.87 | 1,403,200 | — | — |
| 2005-11-30 | $29.56 | $31.79 | 1,814,000 | — | — |
| 2005-11-29 | $29.49 | $31.72 | 1,063,100 | — | — |
| 2005-11-28 | $30.74 | $33.06 | 513,500 | — | — |
| 2005-11-25 | $31.19 | $33.55 | 123,300 | — | — |
| 2005-11-23 | $31.23 | $33.59 | 974,800 | — | — |
| 2005-11-22 | $30.34 | $32.63 | 528,300 | — | — |
| 2005-11-21 | $30.24 | $32.53 | 719,300 | — | — |
| 2005-11-18 | $29.99 | $32.26 | 1,589,600 | — | — |
| 2005-11-17 | $29.29 | $31.50 | 3,085,700 | — | — |
| 2005-11-16 | $27.00 | $29.04 | 2,726,600 | — | — |
| 2005-11-15 | $28.80 | $30.98 | 1,853,000 | — | — |
| 2005-11-14 | $30.71 | $33.03 | 721,200 | — | — |
| 2005-11-11 | $30.33 | $32.62 | 473,400 | — | — |
| 2005-11-10 | $30.20 | $32.48 | 862,600 | — | — |
| 2005-11-09 | $29.75 | $32.00 | 944,800 | — | — |
| 2005-11-08 | $29.44 | $31.67 | 741,300 | — | — |
| 2005-11-07 | $29.53 | $31.76 | 852,100 | — | — |
| 2005-11-04 | $29.64 | $31.88 | 836,600 | — | — |
| 2005-11-03 | $30.25 | $32.54 | 859,300 | — | — |
| 2005-11-02 | $30.50 | $32.81 | 820,500 | — | — |
| 2005-11-01 | $29.94 | $32.11 | 591,600 | — | — |
| 2005-10-31 | $30.25 | $32.44 | 970,800 | — | — |
| 2005-10-28 | $29.52 | $31.66 | 697,800 | — | — |
| 2005-10-27 | $28.92 | $31.01 | 790,200 | — | — |
| 2005-10-26 | $29.90 | $32.06 | 1,015,100 | — | — |
| 2005-10-25 | $30.85 | $33.08 | 1,070,800 | — | — |
| 2005-10-24 | $30.14 | $32.32 | 986,500 | — | — |
| 2005-10-21 | $29.95 | $32.12 | 812,100 | — | — |
| 2005-10-20 | $29.34 | $31.46 | 1,106,800 | — | — |
| 2005-10-19 | $29.31 | $31.43 | 1,727,700 | — | — |
| 2005-10-18 | $27.88 | $29.90 | 4,462,100 | — | — |
| 2005-10-17 | $30.04 | $32.21 | 1,791,400 | — | — |
| 2005-10-14 | $31.05 | $33.30 | 628,200 | — | — |
| 2005-10-13 | $30.81 | $33.04 | 827,600 | — | — |
| 2005-10-12 | $30.77 | $33.00 | 698,000 | — | — |
| 2005-10-11 | $31.00 | $33.24 | 935,300 | — | — |
| 2005-10-10 | $31.97 | $34.28 | 938,300 | — | — |
| 2005-10-07 | $32.00 | $34.32 | 510,700 | — | — |
| 2005-10-06 | $31.69 | $33.98 | 1,589,900 | — | — |
| 2005-10-05 | $31.79 | $34.09 | 1,541,000 | — | — |
| 2005-10-04 | $32.95 | $35.33 | 1,530,300 | — | — |
| 2005-10-03 | $31.90 | $34.21 | 855,600 | — | — |
| 2005-09-30 | $31.50 | $33.78 | 716,200 | — | — |
| 2005-09-29 | $31.26 | $33.52 | 700,500 | — | — |
| 2005-09-28 | $30.96 | $33.20 | 524,600 | — | — |
| 2005-09-27 | $30.86 | $33.09 | 569,200 | — | — |
| 2005-09-26 | $30.70 | $32.92 | 1,343,800 | — | — |
| 2005-09-23 | $30.90 | $33.14 | 1,042,100 | — | — |
| 2005-09-22 | $31.01 | $33.25 | 838,800 | — | — |
| 2005-09-21 | $30.97 | $33.21 | 826,300 | — | — |
| 2005-09-20 | $31.38 | $33.65 | 1,676,700 | — | — |
| 2005-09-19 | $30.24 | $32.43 | 476,900 | — | — |
| 2005-09-16 | $30.60 | $32.81 | 1,367,600 | — | — |
| 2005-09-15 | $30.56 | $32.77 | 1,137,100 | — | — |
| 2005-09-14 | $30.03 | $32.20 | 909,300 | — | — |
| 2005-09-13 | $30.85 | $33.08 | 2,374,000 | — | — |
| 2005-09-12 | $29.71 | $31.86 | 557,200 | — | — |
| 2005-09-09 | $29.37 | $31.50 | 771,000 | — | — |
| 2005-09-08 | $29.99 | $32.16 | 1,454,000 | — | — |
| 2005-09-07 | $29.54 | $31.68 | 6,762,700 | — | — |
| 2005-09-06 | $25.11 | $26.93 | 688,200 | — | — |
| 2005-09-02 | $25.00 | $26.81 | 488,500 | — | — |
| 2005-09-01 | $25.10 | $26.92 | 1,274,500 | — | — |
| 2005-08-31 | $25.82 | $27.69 | 1,557,200 | — | — |
| 2005-08-30 | $25.98 | $27.86 | 685,100 | — | — |
| 2005-08-29 | $26.50 | $28.42 | 337,800 | — | — |
| 2005-08-26 | $26.55 | $28.47 | 373,500 | — | — |
| 2005-08-25 | $26.86 | $28.80 | 334,000 | — | — |
| 2005-08-24 | $26.81 | $28.75 | 597,900 | — | — |
| 2005-08-23 | $27.25 | $29.22 | 974,300 | — | — |
| 2005-08-22 | $26.79 | $28.73 | 754,700 | — | — |
| 2005-08-19 | $25.96 | $27.84 | 788,900 | — | — |
| 2005-08-18 | $25.49 | $27.33 | 667,600 | — | — |
| 2005-08-17 | $24.93 | $26.73 | 1,008,300 | — | — |
| 2005-08-16 | $25.05 | $26.86 | 651,800 | — | — |
| 2005-08-15 | $25.81 | $27.68 | 861,600 | — | — |
| 2005-08-12 | $25.46 | $27.30 | 449,100 | — | — |
| 2005-08-11 | $25.89 | $27.76 | 699,300 | — | — |
| 2005-08-10 | $25.50 | $27.35 | 774,200 | — | — |
| 2005-08-09 | $25.74 | $27.60 | 423,400 | — | — |
| 2005-08-08 | $25.57 | $27.42 | 459,600 | — | — |
| 2005-08-05 | $25.65 | $27.51 | 585,000 | — | — |
| 2005-08-04 | $26.00 | $27.88 | 683,900 | — | — |
| 2005-08-03 | $26.31 | $28.21 | 478,400 | — | — |
| 2005-08-02 | $26.22 | $28.02 | 965,600 | — | — |
| 2005-08-01 | $26.47 | $28.29 | 524,400 | — | — |
| 2005-07-29 | $26.76 | $28.60 | 844,100 | — | — |
| 2005-07-28 | $27.29 | $29.16 | 676,700 | — | — |
| 2005-07-27 | $27.15 | $29.01 | 1,129,300 | — | — |
| 2005-07-26 | $27.25 | $29.12 | 903,800 | — | — |
| 2005-07-25 | $26.80 | $28.64 | 917,400 | — | — |
| 2005-07-22 | $26.87 | $28.72 | 979,100 | — | — |
| 2005-07-21 | $27.02 | $28.88 | 834,600 | — | — |
| 2005-07-20 | $27.49 | $29.38 | 2,143,500 | — | — |
| 2005-07-19 | $28.41 | $30.36 | 7,111,700 | — | — |
| 2005-07-18 | $25.36 | $27.10 | 1,983,000 | — | — |
| 2005-07-15 | $26.07 | $27.86 | 1,223,800 | — | — |
| 2005-07-14 | $26.62 | $28.45 | 993,400 | — | — |
| 2005-07-13 | $27.03 | $28.89 | 790,100 | — | — |
| 2005-07-12 | $26.79 | $28.63 | 985,500 | — | — |
| 2005-07-11 | $26.78 | $28.62 | 586,800 | — | — |
| 2005-07-08 | $26.10 | $27.89 | 847,200 | — | — |
| 2005-07-07 | $25.72 | $27.49 | 562,000 | — | — |
| 2005-07-06 | $25.70 | $27.46 | 512,300 | — | — |
| 2005-07-05 | $25.35 | $27.09 | 1,012,000 | — | — |
| 2005-07-01 | $25.54 | $27.29 | 894,100 | — | — |
| 2005-06-30 | $24.73 | $26.43 | 835,500 | — | — |
| 2005-06-29 | $25.20 | $26.93 | 899,000 | — | — |
| 2005-06-28 | $24.45 | $26.13 | 993,200 | — | — |
| 2005-06-27 | $24.13 | $25.79 | 1,194,400 | — | — |
| 2005-06-24 | $24.29 | $25.96 | 2,530,100 | — | — |
| 2005-06-23 | $24.98 | $26.70 | 807,400 | — | — |
| 2005-06-22 | $25.57 | $27.33 | 683,300 | — | — |
| 2005-06-21 | $25.65 | $27.41 | 751,200 | — | — |
| 2005-06-20 | $25.80 | $27.57 | 841,500 | — | — |
| 2005-06-17 | $25.45 | $27.20 | 1,109,900 | — | — |
| 2005-06-16 | $25.84 | $27.61 | 1,119,000 | — | — |
| 2005-06-15 | $25.70 | $27.46 | 1,385,500 | — | — |
| 2005-06-14 | $26.07 | $27.86 | 2,002,600 | — | — |
| 2005-06-13 | $27.04 | $28.90 | 1,149,700 | — | — |
| 2005-06-10 | $27.00 | $28.85 | 1,391,900 | — | — |
| 2005-06-09 | $27.03 | $28.89 | 8,425,200 | — | — |
| 2005-06-08 | $24.48 | $26.16 | 1,687,200 | — | — |
| 2005-06-07 | $23.61 | $25.23 | 1,079,900 | — | — |
| 2005-06-06 | $23.99 | $25.64 | 1,165,300 | — | — |
| 2005-06-03 | $23.87 | $25.51 | 2,133,200 | — | — |
| 2005-06-02 | $23.05 | $24.63 | 909,700 | — | — |
| 2005-06-01 | $22.85 | $24.42 | 2,157,700 | — | — |
| 2005-05-31 | $21.97 | $23.48 | 417,900 | — | — |
| 2005-05-27 | $21.94 | $23.45 | 275,400 | — | — |
| 2005-05-26 | $22.04 | $23.55 | 386,900 | — | — |
| 2005-05-25 | $21.65 | $23.14 | 557,900 | — | — |
| 2005-05-24 | $22.06 | $23.57 | 660,400 | — | — |
| 2005-05-23 | $22.50 | $24.05 | 778,600 | — | — |
| 2005-05-20 | $22.55 | $24.10 | 732,900 | — | — |
| 2005-05-19 | $22.49 | $24.03 | 583,900 | — | — |
| 2005-05-18 | $22.22 | $23.75 | 602,000 | — | — |
| 2005-05-17 | $21.97 | $23.48 | 593,300 | — | — |
| 2005-05-16 | $22.15 | $23.67 | 525,000 | — | — |
| 2005-05-13 | $21.90 | $23.40 | 735,100 | — | — |
| 2005-05-12 | $22.27 | $23.80 | 2,088,600 | — | — |
| 2005-05-11 | $21.62 | $23.10 | 2,165,500 | — | — |
| 2005-05-10 | $20.14 | $21.52 | 666,600 | — | — |
| 2005-05-09 | $20.60 | $22.01 | 559,600 | — | — |
| 2005-05-06 | $20.61 | $22.03 | 441,600 | — | — |
| 2005-05-05 | $20.44 | $21.84 | 632,000 | — | — |
| 2005-05-04 | $20.61 | $22.03 | 658,000 | — | — |
| 2005-05-03 | $20.60 | $22.01 | 630,100 | — | — |
| 2005-05-02 | $20.76 | $22.10 | 763,500 | — | — |
| 2005-04-29 | $20.73 | $22.07 | 596,900 | — | — |
| 2005-04-28 | $20.41 | $21.73 | 836,400 | — | — |
| 2005-04-27 | $20.87 | $22.22 | 937,200 | — | — |
| 2005-04-26 | $21.32 | $22.70 | 1,177,500 | — | — |
| 2005-04-25 | $20.95 | $22.30 | 572,800 | — | — |
| 2005-04-22 | $20.67 | $22.00 | 1,381,700 | — | — |
| 2005-04-21 | $21.41 | $22.79 | 1,885,400 | — | — |
| 2005-04-20 | $21.40 | $22.78 | 3,838,500 | — | — |
| 2005-04-19 | $20.26 | $21.57 | 8,829,700 | — | — |
| 2005-04-18 | $17.88 | $19.03 | 1,586,900 | — | — |
| 2005-04-15 | $17.27 | $18.38 | 1,740,300 | — | — |
| 2005-04-14 | $17.90 | $19.06 | 852,600 | — | — |
| 2005-04-13 | $18.02 | $19.18 | 724,900 | — | — |
| 2005-04-12 | $17.96 | $19.12 | 820,200 | — | — |
| 2005-04-11 | $17.76 | $18.91 | 774,000 | — | — |
| 2005-04-08 | $17.62 | $18.76 | 795,400 | — | — |
| 2005-04-07 | $17.57 | $18.70 | 651,200 | — | — |
| 2005-04-06 | $17.47 | $18.60 | 857,700 | — | — |
| 2005-04-05 | $17.55 | $18.68 | 708,000 | — | — |
| 2005-04-04 | $17.69 | $18.83 | 394,700 | — | — |
| 2005-04-01 | $17.69 | $18.83 | 686,700 | — | — |
| 2005-03-31 | $17.64 | $18.78 | 532,500 | — | — |
| 2005-03-30 | $17.67 | $18.81 | 678,700 | — | — |
| 2005-03-29 | $17.17 | $18.28 | 874,200 | — | — |
| 2005-03-28 | $17.14 | $18.25 | 870,000 | — | — |
| 2005-03-24 | $17.41 | $18.53 | 1,064,600 | — | — |
| 2005-03-23 | $17.81 | $18.96 | 812,800 | — | — |
| 2005-03-22 | $17.75 | $18.90 | 737,900 | — | — |
| 2005-03-21 | $17.24 | $18.35 | 764,500 | — | — |
| 2005-03-18 | $17.10 | $18.20 | 1,110,500 | — | — |
| 2005-03-17 | $17.50 | $18.63 | 904,800 | — | — |
| 2005-03-16 | $17.83 | $18.98 | 709,400 | — | — |
| 2005-03-15 | $18.19 | $19.36 | 652,900 | — | — |
| 2005-03-14 | $18.40 | $19.59 | 1,514,200 | — | — |
| 2005-03-11 | $18.68 | $19.89 | 1,175,100 | — | — |
| 2005-03-10 | $18.69 | $19.90 | 746,600 | — | — |
| 2005-03-09 | $18.27 | $19.45 | 690,900 | — | — |
| 2005-03-08 | $17.90 | $19.06 | 725,700 | — | — |
| 2005-03-07 | $18.24 | $19.42 | 1,813,700 | — | — |
| 2005-03-04 | $18.01 | $19.17 | 1,086,900 | — | — |
| 2005-03-03 | $18.21 | $19.39 | 907,800 | — | — |
| 2005-03-02 | $18.80 | $20.01 | 395,300 | — | — |
| 2005-03-01 | $18.74 | $19.95 | 722,400 | — | — |
| 2005-02-28 | $18.71 | $19.92 | 1,571,200 | — | — |
| 2005-02-25 | $18.74 | $19.95 | 368,100 | — | — |
| 2005-02-24 | $18.56 | $19.76 | 674,400 | — | — |
| 2005-02-23 | $18.00 | $19.16 | 530,400 | — | — |
| 2005-02-22 | $18.04 | $19.20 | 532,500 | — | — |
| 2005-02-18 | $18.06 | $19.23 | 600,300 | — | — |
| 2005-02-17 | $18.37 | $19.56 | 762,000 | — | — |
| 2005-02-16 | $18.27 | $19.45 | 559,500 | — | — |
| 2005-02-15 | $18.39 | $19.58 | 1,323,800 | — | — |
| 2005-02-14 | $18.82 | $20.03 | 1,003,800 | — | — |
| 2005-02-11 | $18.12 | $19.29 | 1,264,200 | — | — |
| 2005-02-10 | $17.43 | $18.56 | 1,309,100 | — | — |
| 2005-02-09 | $17.76 | $18.91 | 640,600 | — | — |
| 2005-02-08 | $17.99 | $19.15 | 729,000 | — | — |
| 2005-02-07 | $18.01 | $19.17 | 677,100 | — | — |
| 2005-02-04 | $17.94 | $19.10 | 827,500 | — | — |
| 2005-02-03 | $17.72 | $18.86 | 939,800 | — | — |
| 2005-02-02 | $18.06 | $19.23 | 832,800 | — | — |
| 2005-02-01 | $17.85 | $18.92 | 824,300 | — | — |
| 2005-01-31 | $17.91 | $18.98 | 892,800 | — | — |
| 2005-01-28 | $17.91 | $18.98 | 1,237,100 | — | — |
| 2005-01-27 | $17.96 | $19.03 | 998,800 | — | — |
| 2005-01-26 | $17.80 | $18.86 | 2,616,200 | — | — |
| 2005-01-25 | $17.04 | $18.06 | 6,157,500 | — | — |
| 2005-01-24 | $15.76 | $16.70 | 1,645,900 | — | — |
| 2005-01-21 | $16.08 | $17.04 | 2,122,900 | — | — |
| 2005-01-20 | $16.45 | $17.43 | 2,264,700 | — | — |
| 2005-01-19 | $17.02 | $18.04 | 2,543,300 | — | — |
| 2005-01-18 | $17.69 | $18.75 | 2,677,700 | — | — |
| 2005-01-14 | $17.09 | $18.11 | 1,197,600 | — | — |
| 2005-01-13 | $17.32 | $18.36 | 1,047,700 | — | — |
| 2005-01-12 | $17.19 | $18.22 | 853,100 | — | — |
| 2005-01-11 | $17.12 | $18.14 | 1,470,000 | — | — |
| 2005-01-10 | $17.56 | $18.61 | 1,174,600 | — | — |
| 2005-01-07 | $17.41 | $18.45 | 2,346,400 | — | — |
| 2005-01-06 | $18.04 | $19.12 | 854,100 | — | — |
| 2005-01-05 | $17.78 | $18.84 | 1,045,500 | — | — |
| 2005-01-04 | $18.18 | $19.27 | 873,300 | — | — |
| 2005-01-03 | $18.92 | $20.05 | 1,053,200 | — | — |