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
- 1984-06-20 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 | $30.88 | $49.82 | 192,700 | — | — |
| 2005-12-29 | $30.95 | $49.94 | 202,500 | — | — |
| 2005-12-28 | $30.95 | $49.94 | 276,900 | — | — |
| 2005-12-27 | $31.42 | $50.24 | 181,700 | — | — |
| 2005-12-23 | $31.77 | $50.80 | 222,800 | — | — |
| 2005-12-22 | $31.22 | $49.92 | 257,100 | — | — |
| 2005-12-21 | $31.22 | $49.92 | 273,900 | — | — |
| 2005-12-20 | $31.29 | $50.04 | 334,000 | — | — |
| 2005-12-19 | $31.13 | $49.78 | 392,800 | — | — |
| 2005-12-16 | $31.20 | $49.89 | 612,600 | — | — |
| 2005-12-15 | $31.10 | $49.73 | 487,800 | — | — |
| 2005-12-14 | $31.21 | $49.91 | 373,800 | — | — |
| 2005-12-13 | $30.83 | $49.30 | 292,300 | — | — |
| 2005-12-12 | $30.55 | $48.85 | 216,400 | — | — |
| 2005-12-09 | $30.61 | $48.95 | 210,100 | — | — |
| 2005-12-08 | $30.33 | $48.50 | 283,800 | — | — |
| 2005-12-07 | $30.38 | $48.58 | 601,900 | — | — |
| 2005-12-06 | $30.46 | $48.71 | 246,000 | — | — |
| 2005-12-05 | $30.44 | $48.68 | 344,600 | — | — |
| 2005-12-02 | $30.68 | $49.06 | 216,700 | — | — |
| 2005-12-01 | $30.70 | $49.09 | 202,900 | — | — |
| 2005-11-30 | $30.45 | $48.69 | 185,600 | — | — |
| 2005-11-29 | $30.70 | $49.09 | 226,000 | — | — |
| 2005-11-28 | $30.52 | $48.80 | 263,700 | — | — |
| 2005-11-25 | $30.83 | $49.30 | 83,800 | — | — |
| 2005-11-23 | $30.94 | $49.48 | 257,900 | — | — |
| 2005-11-22 | $30.43 | $48.66 | 264,200 | — | — |
| 2005-11-21 | $30.42 | $48.64 | 244,100 | — | — |
| 2005-11-18 | $30.42 | $48.64 | 200,200 | — | — |
| 2005-11-17 | $30.17 | $48.25 | 206,600 | — | — |
| 2005-11-16 | $30.03 | $48.02 | 160,400 | — | — |
| 2005-11-15 | $30.17 | $48.25 | 375,800 | — | — |
| 2005-11-14 | $30.25 | $48.37 | 493,200 | — | — |
| 2005-11-11 | $29.87 | $47.77 | 229,800 | — | — |
| 2005-11-10 | $29.49 | $47.16 | 409,700 | — | — |
| 2005-11-09 | $29.50 | $47.17 | 348,000 | — | — |
| 2005-11-08 | $29.40 | $47.01 | 256,800 | — | — |
| 2005-11-07 | $29.48 | $47.14 | 236,900 | — | — |
| 2005-11-04 | $29.38 | $46.98 | 347,400 | — | — |
| 2005-11-03 | $29.33 | $46.90 | 378,800 | — | — |
| 2005-11-02 | $29.69 | $47.48 | 298,000 | — | — |
| 2005-11-01 | $29.38 | $46.98 | 244,400 | — | — |
| 2005-10-31 | $29.42 | $47.05 | 611,700 | — | — |
| 2005-10-28 | $29.42 | $47.05 | 321,200 | — | — |
| 2005-10-27 | $29.00 | $46.37 | 342,500 | — | — |
| 2005-10-26 | $29.09 | $46.52 | 676,300 | — | — |
| 2005-10-25 | $29.79 | $47.64 | 551,900 | — | — |
| 2005-10-24 | $29.65 | $47.41 | 349,500 | — | — |
| 2005-10-21 | $29.48 | $47.14 | 433,300 | — | — |
| 2005-10-20 | $29.46 | $47.11 | 404,600 | — | — |
| 2005-10-19 | $29.39 | $47.00 | 263,300 | — | — |
| 2005-10-18 | $28.96 | $46.31 | 479,900 | — | — |
| 2005-10-17 | $29.01 | $46.39 | 624,700 | — | — |
| 2005-10-14 | $28.89 | $46.20 | 472,400 | — | — |
| 2005-10-13 | $28.50 | $45.57 | 420,900 | — | — |
| 2005-10-12 | $28.38 | $45.38 | 642,900 | — | — |
| 2005-10-11 | $28.94 | $46.28 | 526,100 | — | — |
| 2005-10-10 | $29.02 | $46.41 | 481,300 | — | — |
| 2005-10-07 | $29.05 | $46.45 | 394,900 | — | — |
| 2005-10-06 | $29.12 | $46.57 | 909,600 | — | — |
| 2005-10-05 | $29.10 | $46.53 | 676,900 | — | — |
| 2005-10-04 | $29.07 | $46.49 | 454,100 | — | — |
| 2005-10-03 | $28.96 | $46.31 | 401,300 | — | — |
| 2005-09-30 | $28.81 | $46.07 | 590,600 | — | — |
| 2005-09-29 | $29.49 | $47.16 | 489,400 | — | — |
| 2005-09-28 | $28.75 | $45.97 | 654,300 | — | — |
| 2005-09-27 | $29.55 | $46.81 | 366,600 | — | — |
| 2005-09-26 | $29.72 | $47.08 | 878,000 | — | — |
| 2005-09-23 | $29.62 | $46.92 | 564,500 | — | — |
| 2005-09-22 | $29.61 | $46.90 | 645,100 | — | — |
| 2005-09-21 | $29.36 | $46.50 | 529,800 | — | — |
| 2005-09-20 | $29.30 | $46.41 | 851,400 | — | — |
| 2005-09-19 | $28.90 | $45.78 | 489,100 | — | — |
| 2005-09-16 | $28.79 | $45.60 | 668,600 | — | — |
| 2005-09-15 | $28.55 | $45.22 | 597,200 | — | — |
| 2005-09-14 | $28.41 | $45.00 | 282,700 | — | — |
| 2005-09-13 | $28.69 | $45.44 | 478,500 | — | — |
| 2005-09-12 | $28.96 | $45.87 | 581,500 | — | — |
| 2005-09-09 | $29.00 | $45.93 | 1,042,300 | — | — |
| 2005-09-08 | $28.65 | $45.38 | 816,900 | — | — |
| 2005-09-07 | $29.14 | $46.16 | 966,300 | — | — |
| 2005-09-06 | $29.30 | $46.41 | 571,600 | — | — |
| 2005-09-02 | $28.91 | $45.79 | 348,700 | — | — |
| 2005-09-01 | $29.01 | $45.95 | 898,200 | — | — |
| 2005-08-31 | $28.56 | $45.24 | 982,500 | — | — |
| 2005-08-30 | $27.83 | $44.08 | 386,700 | — | — |
| 2005-08-29 | $28.01 | $44.37 | 586,200 | — | — |
| 2005-08-26 | $27.40 | $43.40 | 301,300 | — | — |
| 2005-08-25 | $27.53 | $43.61 | 305,500 | — | — |
| 2005-08-24 | $27.53 | $43.61 | 550,300 | — | — |
| 2005-08-23 | $27.33 | $43.29 | 238,500 | — | — |
| 2005-08-22 | $27.36 | $43.34 | 405,000 | — | — |
| 2005-08-19 | $27.49 | $43.54 | 515,700 | — | — |
| 2005-08-18 | $27.08 | $42.89 | 346,900 | — | — |
| 2005-08-17 | $27.33 | $43.29 | 473,000 | — | — |
| 2005-08-16 | $27.12 | $42.96 | 691,900 | — | — |
| 2005-08-15 | $26.93 | $42.66 | 285,300 | — | — |
| 2005-08-12 | $27.00 | $42.77 | 318,300 | — | — |
| 2005-08-11 | $26.95 | $42.69 | 278,100 | — | — |
| 2005-08-10 | $26.80 | $42.45 | 356,600 | — | — |
| 2005-08-09 | $26.83 | $42.50 | 340,000 | — | — |
| 2005-08-08 | $26.84 | $42.51 | 327,400 | — | — |
| 2005-08-05 | $27.04 | $42.83 | 290,600 | — | — |
| 2005-08-04 | $27.09 | $42.91 | 362,900 | — | — |
| 2005-08-03 | $27.52 | $43.59 | 481,000 | — | — |
| 2005-08-02 | $27.46 | $43.50 | 360,700 | — | — |
| 2005-08-01 | $27.70 | $43.88 | 941,200 | — | — |
| 2005-07-29 | $27.89 | $44.18 | 788,200 | — | — |
| 2005-07-28 | $27.67 | $43.83 | 886,900 | — | — |
| 2005-07-27 | $27.33 | $43.29 | 1,021,600 | — | — |
| 2005-07-26 | $26.60 | $42.13 | 866,800 | — | — |
| 2005-07-25 | $26.89 | $42.59 | 517,600 | — | — |
| 2005-07-22 | $27.27 | $43.19 | 339,200 | — | — |
| 2005-07-21 | $27.25 | $43.16 | 368,000 | — | — |
| 2005-07-20 | $27.20 | $43.08 | 290,400 | — | — |
| 2005-07-19 | $27.26 | $43.18 | 368,300 | — | — |
| 2005-07-18 | $27.15 | $43.00 | 534,500 | — | — |
| 2005-07-15 | $27.02 | $42.80 | 270,100 | — | — |
| 2005-07-14 | $27.15 | $43.00 | 426,200 | — | — |
| 2005-07-13 | $27.20 | $43.08 | 293,500 | — | — |
| 2005-07-12 | $27.50 | $43.56 | 611,800 | — | — |
| 2005-07-11 | $27.66 | $43.81 | 419,100 | — | — |
| 2005-07-08 | $27.51 | $43.57 | 368,400 | — | — |
| 2005-07-07 | $27.52 | $43.59 | 477,300 | — | — |
| 2005-07-06 | $27.42 | $43.43 | 455,100 | — | — |
| 2005-07-05 | $27.43 | $43.45 | 418,100 | — | — |
| 2005-07-01 | $27.21 | $43.10 | 508,500 | — | — |
| 2005-06-30 | $27.13 | $42.97 | 609,500 | — | — |
| 2005-06-29 | $26.73 | $42.34 | 367,900 | — | — |
| 2005-06-28 | $26.67 | $42.24 | 734,700 | — | — |
| 2005-06-27 | $26.84 | $42.07 | 351,900 | — | — |
| 2005-06-24 | $26.50 | $41.54 | 452,200 | — | — |
| 2005-06-23 | $26.81 | $42.02 | 735,200 | — | — |
| 2005-06-22 | $27.37 | $42.90 | 405,600 | — | — |
| 2005-06-21 | $27.30 | $42.79 | 469,000 | — | — |
| 2005-06-20 | $27.44 | $43.01 | 409,600 | — | — |
| 2005-06-17 | $27.93 | $43.78 | 576,700 | — | — |
| 2005-06-16 | $27.80 | $43.57 | 365,800 | — | — |
| 2005-06-15 | $27.30 | $42.79 | 417,800 | — | — |
| 2005-06-14 | $27.50 | $43.10 | 431,000 | — | — |
| 2005-06-13 | $27.10 | $42.48 | 244,300 | — | — |
| 2005-06-10 | $27.16 | $42.57 | 383,500 | — | — |
| 2005-06-09 | $26.99 | $42.30 | 869,900 | — | — |
| 2005-06-08 | $26.93 | $42.21 | 722,900 | — | — |
| 2005-06-07 | $27.18 | $42.60 | 577,800 | — | — |
| 2005-06-06 | $27.49 | $43.09 | 389,900 | — | — |
| 2005-06-03 | $27.49 | $43.09 | 357,500 | — | — |
| 2005-06-02 | $27.45 | $43.03 | 371,500 | — | — |
| 2005-06-01 | $27.90 | $43.73 | 361,900 | — | — |
| 2005-05-31 | $27.62 | $43.29 | 476,700 | — | — |
| 2005-05-27 | $27.74 | $43.48 | 445,000 | — | — |
| 2005-05-26 | $27.59 | $43.25 | 423,900 | — | — |
| 2005-05-25 | $27.43 | $42.99 | 496,100 | — | — |
| 2005-05-24 | $27.48 | $43.07 | 649,300 | — | — |
| 2005-05-23 | $27.57 | $43.21 | 473,900 | — | — |
| 2005-05-20 | $27.86 | $43.67 | 326,300 | — | — |
| 2005-05-19 | $27.93 | $43.78 | 305,500 | — | — |
| 2005-05-18 | $27.73 | $43.46 | 637,400 | — | — |
| 2005-05-17 | $27.10 | $42.48 | 361,500 | — | — |
| 2005-05-16 | $27.16 | $42.57 | 397,700 | — | — |
| 2005-05-13 | $27.06 | $42.41 | 262,900 | — | — |
| 2005-05-12 | $27.12 | $42.51 | 492,500 | — | — |
| 2005-05-11 | $27.62 | $43.29 | 316,100 | — | — |
| 2005-05-10 | $27.50 | $43.10 | 607,500 | — | — |
| 2005-05-09 | $27.85 | $43.65 | 295,700 | — | — |
| 2005-05-06 | $27.99 | $43.87 | 279,800 | — | — |
| 2005-05-05 | $28.07 | $44.00 | 594,500 | — | — |
| 2005-05-04 | $28.32 | $44.39 | 564,100 | — | — |
| 2005-05-03 | $28.02 | $43.92 | 307,800 | — | — |
| 2005-05-02 | $27.90 | $43.73 | 390,800 | — | — |
| 2005-04-29 | $27.84 | $43.64 | 669,900 | — | — |
| 2005-04-28 | $27.74 | $43.48 | 852,600 | — | — |
| 2005-04-27 | $27.34 | $42.85 | 1,062,900 | — | — |
| 2005-04-26 | $28.06 | $43.98 | 473,700 | — | — |
| 2005-04-25 | $28.20 | $44.20 | 450,500 | — | — |
| 2005-04-22 | $28.00 | $43.89 | 534,400 | — | — |
| 2005-04-21 | $27.90 | $43.73 | 396,900 | — | — |
| 2005-04-20 | $27.52 | $43.14 | 260,300 | — | — |
| 2005-04-19 | $27.76 | $43.51 | 237,300 | — | — |
| 2005-04-18 | $27.70 | $43.42 | 334,300 | — | — |
| 2005-04-15 | $27.61 | $43.28 | 252,200 | — | — |
| 2005-04-14 | $27.86 | $43.67 | 266,900 | — | — |
| 2005-04-13 | $27.84 | $43.64 | 401,500 | — | — |
| 2005-04-12 | $28.29 | $44.34 | 463,400 | — | — |
| 2005-04-11 | $28.25 | $44.28 | 313,800 | — | — |
| 2005-04-08 | $28.40 | $44.52 | 463,300 | — | — |
| 2005-04-07 | $28.58 | $44.80 | 527,200 | — | — |
| 2005-04-06 | $28.62 | $44.86 | 276,600 | — | — |
| 2005-04-05 | $28.45 | $44.59 | 388,100 | — | — |
| 2005-04-04 | $28.69 | $44.97 | 208,400 | — | — |
| 2005-04-01 | $28.74 | $45.05 | 382,700 | — | — |
| 2005-03-31 | $28.80 | $45.14 | 346,800 | — | — |
| 2005-03-30 | $29.22 | $45.80 | 316,300 | — | — |
| 2005-03-29 | $28.86 | $45.24 | 465,100 | — | — |
| 2005-03-28 | $28.79 | $44.69 | 352,300 | — | — |
| 2005-03-24 | $28.75 | $44.63 | 238,300 | — | — |
| 2005-03-23 | $28.65 | $44.47 | 310,200 | — | — |
| 2005-03-22 | $28.70 | $44.55 | 317,900 | — | — |
| 2005-03-21 | $29.00 | $45.01 | 572,600 | — | — |
| 2005-03-18 | $29.30 | $45.48 | 366,700 | — | — |
| 2005-03-17 | $29.64 | $46.01 | 291,600 | — | — |
| 2005-03-16 | $29.77 | $46.21 | 306,200 | — | — |
| 2005-03-15 | $29.85 | $46.33 | 325,800 | — | — |
| 2005-03-14 | $30.14 | $46.78 | 301,800 | — | — |
| 2005-03-11 | $29.91 | $46.43 | 252,800 | — | — |
| 2005-03-10 | $30.00 | $46.57 | 321,100 | — | — |
| 2005-03-09 | $29.97 | $46.52 | 472,400 | — | — |
| 2005-03-08 | $30.31 | $47.05 | 440,400 | — | — |
| 2005-03-07 | $30.30 | $47.03 | 429,300 | — | — |
| 2005-03-04 | $30.48 | $47.31 | 403,800 | — | — |
| 2005-03-03 | $30.16 | $46.81 | 279,100 | — | — |
| 2005-03-02 | $30.11 | $46.74 | 335,300 | — | — |
| 2005-03-01 | $29.98 | $46.53 | 588,800 | — | — |
| 2005-02-28 | $29.86 | $46.35 | 496,500 | — | — |
| 2005-02-25 | $29.95 | $46.49 | 346,500 | — | — |
| 2005-02-24 | $29.73 | $46.15 | 507,300 | — | — |
| 2005-02-23 | $29.32 | $45.51 | 399,800 | — | — |
| 2005-02-22 | $28.82 | $44.73 | 655,500 | — | — |
| 2005-02-18 | $29.37 | $45.59 | 354,600 | — | — |
| 2005-02-17 | $29.47 | $45.74 | 566,900 | — | — |
| 2005-02-16 | $29.54 | $45.85 | 582,900 | — | — |
| 2005-02-15 | $29.97 | $46.52 | 371,900 | — | — |
| 2005-02-14 | $30.05 | $46.64 | 744,600 | — | — |
| 2005-02-11 | $30.64 | $47.56 | 297,200 | — | — |
| 2005-02-10 | $30.00 | $46.57 | 385,600 | — | — |
| 2005-02-09 | $29.64 | $46.01 | 358,300 | — | — |
| 2005-02-08 | $29.84 | $46.32 | 279,800 | — | — |
| 2005-02-07 | $29.86 | $46.35 | 405,900 | — | — |
| 2005-02-04 | $29.95 | $46.49 | 360,700 | — | — |
| 2005-02-03 | $29.95 | $46.49 | 374,000 | — | — |
| 2005-02-02 | $30.20 | $46.88 | 358,800 | — | — |
| 2005-02-01 | $30.00 | $46.57 | 476,500 | — | — |
| 2005-01-31 | $29.65 | $46.02 | 445,800 | — | — |
| 2005-01-28 | $29.40 | $45.63 | 728,100 | — | — |
| 2005-01-27 | $29.51 | $45.81 | 601,500 | — | — |
| 2005-01-26 | $29.68 | $46.07 | 731,800 | — | — |
| 2005-01-25 | $30.56 | $47.43 | 455,900 | — | — |
| 2005-01-24 | $31.00 | $48.12 | 417,400 | — | — |
| 2005-01-21 | $31.00 | $48.12 | 204,300 | — | — |
| 2005-01-20 | $31.28 | $48.55 | 481,300 | — | — |
| 2005-01-19 | $31.42 | $48.77 | 208,200 | — | — |
| 2005-01-18 | $31.76 | $49.30 | 245,900 | — | — |
| 2005-01-14 | $31.32 | $48.61 | 343,600 | — | — |
| 2005-01-13 | $31.39 | $48.72 | 245,900 | — | — |
| 2005-01-12 | $31.49 | $48.88 | 233,200 | — | — |
| 2005-01-11 | $31.53 | $48.94 | 215,700 | — | — |
| 2005-01-10 | $31.78 | $49.33 | 392,900 | — | — |
| 2005-01-07 | $31.65 | $49.13 | 284,500 | — | — |
| 2005-01-06 | $31.94 | $49.58 | 275,600 | — | — |
| 2005-01-05 | $31.81 | $49.38 | 351,500 | — | — |
| 2005-01-04 | $31.98 | $49.64 | 413,700 | — | — |
| 2005-01-03 | $32.68 | $50.73 | 515,900 | — | — |