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
- 1985-12-13 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 | $28.29 | $29.91 | 2,200 | — | — |
| 2005-12-29 | $26.99 | $28.54 | 2,500 | — | — |
| 2005-12-28 | $27.48 | $29.06 | 1,100 | — | — |
| 2005-12-27 | $27.30 | $28.87 | 200 | — | — |
| 2005-12-23 | $27.39 | $28.96 | 3,100 | — | — |
| 2005-12-22 | $27.08 | $28.64 | 13,900 | — | — |
| 2005-12-21 | $28.55 | $30.19 | 6,300 | — | — |
| 2005-12-20 | $26.70 | $28.23 | 2,500 | — | — |
| 2005-12-19 | $26.83 | $28.37 | 900 | — | — |
| 2005-12-16 | $26.90 | $28.44 | 2,100 | — | — |
| 2005-12-15 | $27.00 | $28.55 | 1,700 | — | — |
| 2005-12-14 | $27.12 | $28.68 | 1,100 | — | — |
| 2005-12-13 | $26.73 | $28.27 | 4,600 | — | — |
| 2005-12-12 | $27.31 | $28.88 | 100 | — | — |
| 2005-12-09 | $27.55 | $29.13 | 800 | — | — |
| 2005-12-08 | $27.61 | $29.20 | 6,800 | — | — |
| 2005-12-07 | $27.95 | $29.56 | 0 | — | — |
| 2005-12-06 | $27.95 | $29.56 | 300 | — | — |
| 2005-12-05 | $28.00 | $29.61 | 2,100 | — | — |
| 2005-12-02 | $28.15 | $29.77 | 100 | — | — |
| 2005-12-01 | $28.60 | $30.24 | 400 | — | — |
| 2005-11-30 | $28.00 | $29.61 | 3,500 | — | — |
| 2005-11-29 | $28.60 | $30.24 | 500 | — | — |
| 2005-11-28 | $28.60 | $30.24 | 100 | — | — |
| 2005-11-25 | $28.60 | $30.24 | 0 | — | — |
| 2005-11-23 | $28.60 | $30.24 | 4,300 | — | — |
| 2005-11-22 | $29.19 | $30.87 | 200 | — | — |
| 2005-11-21 | $28.60 | $30.24 | 0 | — | — |
| 2005-11-18 | $28.60 | $30.24 | 900 | — | — |
| 2005-11-17 | $28.41 | $30.04 | 400 | — | — |
| 2005-11-16 | $28.60 | $30.24 | 700 | — | — |
| 2005-11-15 | $28.60 | $30.24 | 1,100 | — | — |
| 2005-11-14 | $28.64 | $30.28 | 1,000 | — | — |
| 2005-11-11 | $28.60 | $30.24 | 4,000 | — | — |
| 2005-11-10 | $28.60 | $30.24 | 0 | — | — |
| 2005-11-09 | $28.60 | $30.24 | 500 | — | — |
| 2005-11-08 | $28.44 | $30.07 | 600 | — | — |
| 2005-11-07 | $28.50 | $30.14 | 1,100 | — | — |
| 2005-11-04 | $28.27 | $29.89 | 0 | — | — |
| 2005-11-03 | $28.27 | $29.89 | 1,000 | — | — |
| 2005-11-02 | $28.60 | $30.24 | 100 | — | — |
| 2005-11-01 | $28.50 | $30.14 | 4,500 | — | — |
| 2005-10-31 | $28.80 | $30.45 | 5,000 | — | — |
| 2005-10-28 | $28.57 | $30.21 | 3,000 | — | — |
| 2005-10-27 | $28.19 | $29.81 | 2,000 | — | — |
| 2005-10-26 | $30.24 | $31.98 | 600 | — | — |
| 2005-10-25 | $28.07 | $29.68 | 700 | — | — |
| 2005-10-24 | $27.60 | $29.19 | 1,000 | — | — |
| 2005-10-21 | $28.25 | $29.87 | 600 | — | — |
| 2005-10-20 | $28.02 | $29.63 | 900 | — | — |
| 2005-10-19 | $28.05 | $29.66 | 1,500 | — | — |
| 2005-10-18 | $27.80 | $29.03 | 700 | — | — |
| 2005-10-17 | $27.75 | $28.97 | 1,100 | — | — |
| 2005-10-14 | $27.56 | $28.78 | 2,500 | — | — |
| 2005-10-13 | $28.29 | $29.54 | 1,200 | — | — |
| 2005-10-12 | $28.80 | $30.07 | 3,800 | — | — |
| 2005-10-11 | $30.59 | $31.94 | 800 | — | — |
| 2005-10-10 | $30.35 | $31.69 | 600 | — | — |
| 2005-10-07 | $31.23 | $32.61 | 200 | — | — |
| 2005-10-06 | $30.48 | $31.82 | 700 | — | — |
| 2005-10-05 | $30.50 | $31.85 | 0 | — | — |
| 2005-10-04 | $30.50 | $31.85 | 300 | — | — |
| 2005-10-03 | $31.10 | $32.47 | 2,200 | — | — |
| 2005-09-30 | $31.24 | $32.62 | 500 | — | — |
| 2005-09-29 | $30.25 | $31.58 | 500 | — | — |
| 2005-09-28 | $29.74 | $31.05 | 500 | — | — |
| 2005-09-27 | $29.75 | $31.06 | 800 | — | — |
| 2005-09-26 | $30.48 | $31.82 | 500 | — | — |
| 2005-09-23 | $30.59 | $31.94 | 500 | — | — |
| 2005-09-22 | $30.05 | $31.38 | 600 | — | — |
| 2005-09-21 | $30.05 | $31.38 | 5,400 | — | — |
| 2005-09-20 | $31.78 | $33.18 | 200 | — | — |
| 2005-09-19 | $31.15 | $32.52 | 200 | — | — |
| 2005-09-16 | $31.00 | $32.37 | 200 | — | — |
| 2005-09-15 | $31.11 | $32.48 | 400 | — | — |
| 2005-09-14 | $31.07 | $32.44 | 1,200 | — | — |
| 2005-09-13 | $31.46 | $32.85 | 1,200 | — | — |
| 2005-09-12 | $31.18 | $32.56 | 100 | — | — |
| 2005-09-09 | $31.95 | $33.36 | 600 | — | — |
| 2005-09-08 | $31.93 | $33.34 | 1,500 | — | — |
| 2005-09-07 | $30.51 | $31.86 | 2,500 | — | — |
| 2005-09-06 | $31.11 | $32.48 | 2,700 | — | — |
| 2005-09-02 | $30.21 | $31.54 | 800 | — | — |
| 2005-09-01 | $30.00 | $31.32 | 400 | — | — |
| 2005-08-31 | $30.03 | $31.35 | 1,300 | — | — |
| 2005-08-30 | $29.99 | $31.31 | 2,300 | — | — |
| 2005-08-29 | $29.63 | $30.94 | 0 | — | — |
| 2005-08-26 | $29.63 | $30.94 | 0 | — | — |
| 2005-08-25 | $29.63 | $30.94 | 700 | — | — |
| 2005-08-24 | $29.38 | $30.68 | 300 | — | — |
| 2005-08-23 | $29.87 | $31.19 | 7,900 | — | — |
| 2005-08-22 | $29.59 | $30.90 | 800 | — | — |
| 2005-08-19 | $29.58 | $30.89 | 2,900 | — | — |
| 2005-08-18 | $29.98 | $31.30 | 0 | — | — |
| 2005-08-17 | $29.98 | $31.30 | 7,600 | — | — |
| 2005-08-16 | $29.81 | $31.13 | 4,600 | — | — |
| 2005-08-15 | $30.08 | $31.41 | 7,500 | — | — |
| 2005-08-12 | $30.99 | $32.36 | 2,100 | — | — |
| 2005-08-11 | $31.42 | $32.81 | 0 | — | — |
| 2005-08-10 | $31.42 | $32.81 | 400 | — | — |
| 2005-08-09 | $32.30 | $33.73 | 2,100 | — | — |
| 2005-08-08 | $31.18 | $32.56 | 300 | — | — |
| 2005-08-05 | $31.68 | $33.08 | 900 | — | — |
| 2005-08-04 | $32.30 | $33.73 | 1,300 | — | — |
| 2005-08-03 | $32.26 | $33.68 | 1,900 | — | — |
| 2005-08-02 | $32.08 | $33.50 | 600 | — | — |
| 2005-08-01 | $31.25 | $32.63 | 10,500 | — | — |
| 2005-07-29 | $31.03 | $32.40 | 4,000 | — | — |
| 2005-07-28 | $30.95 | $32.32 | 9,100 | — | — |
| 2005-07-27 | $31.22 | $32.60 | 3,000 | — | — |
| 2005-07-26 | $30.83 | $32.19 | 1,800 | — | — |
| 2005-07-25 | $30.68 | $32.03 | 1,200 | — | — |
| 2005-07-22 | $32.49 | $33.92 | 1,300 | — | — |
| 2005-07-21 | $32.50 | $33.93 | 700 | — | — |
| 2005-07-20 | $32.03 | $33.08 | 3,700 | — | — |
| 2005-07-19 | $33.99 | $35.10 | 5,100 | — | — |
| 2005-07-18 | $34.59 | $35.72 | 4,000 | — | — |
| 2005-07-15 | $32.00 | $33.05 | 4,500 | — | — |
| 2005-07-14 | $30.88 | $31.89 | 5,400 | — | — |
| 2005-07-13 | $29.01 | $29.96 | 5,700 | — | — |
| 2005-07-12 | $28.20 | $29.12 | 15,300 | — | — |
| 2005-07-11 | $27.73 | $28.64 | 0 | — | — |
| 2005-07-08 | $27.73 | $28.64 | 5,300 | — | — |
| 2005-07-07 | $27.26 | $28.15 | 1,600 | — | — |
| 2005-07-06 | $27.53 | $28.43 | 3,100 | — | — |
| 2005-07-05 | $27.81 | $28.72 | 2,500 | — | — |
| 2005-07-01 | $28.15 | $29.07 | 5,200 | — | — |
| 2005-06-30 | $29.10 | $30.05 | 5,000 | — | — |
| 2005-06-29 | $28.50 | $29.43 | 1,000 | — | — |
| 2005-06-28 | $27.95 | $28.86 | 38,300 | — | — |
| 2005-06-27 | $27.16 | $28.05 | 5,300 | — | — |
| 2005-06-24 | $26.73 | $27.60 | 7,900 | — | — |
| 2005-06-23 | $26.73 | $27.60 | 900 | — | — |
| 2005-06-22 | $26.56 | $27.43 | 500 | — | — |
| 2005-06-21 | $27.38 | $28.28 | 500 | — | — |
| 2005-06-20 | $26.70 | $27.57 | 1,900 | — | — |
| 2005-06-17 | $26.00 | $26.85 | 15,600 | — | — |
| 2005-06-16 | $26.00 | $26.85 | 1,500 | — | — |
| 2005-06-15 | $26.44 | $27.30 | 1,300 | — | — |
| 2005-06-14 | $27.51 | $28.41 | 1,100 | — | — |
| 2005-06-13 | $27.89 | $28.80 | 1,400 | — | — |
| 2005-06-10 | $27.89 | $28.80 | 3,500 | — | — |
| 2005-06-09 | $27.83 | $28.74 | 7,800 | — | — |
| 2005-06-08 | $26.76 | $27.64 | 3,800 | — | — |
| 2005-06-07 | $25.58 | $26.42 | 3,100 | — | — |
| 2005-06-06 | $25.52 | $26.35 | 5,100 | — | — |
| 2005-06-03 | $25.96 | $26.81 | 6,200 | — | — |
| 2005-06-02 | $26.55 | $27.42 | 1,800 | — | — |
| 2005-06-01 | $26.74 | $27.61 | 5,700 | — | — |
| 2005-05-31 | $26.84 | $27.72 | 7,100 | — | — |
| 2005-05-27 | $26.82 | $27.70 | 2,800 | — | — |
| 2005-05-26 | $27.04 | $27.92 | 5,400 | — | — |
| 2005-05-25 | $27.69 | $28.60 | 2,500 | — | — |
| 2005-05-24 | $27.39 | $28.29 | 2,400 | — | — |
| 2005-05-23 | $27.09 | $27.98 | 6,100 | — | — |
| 2005-05-20 | $27.00 | $27.88 | 10,400 | — | — |
| 2005-05-19 | $27.05 | $27.93 | 4,600 | — | — |
| 2005-05-18 | $27.27 | $28.16 | 3,700 | — | — |
| 2005-05-17 | $27.75 | $28.66 | 4,800 | — | — |
| 2005-05-16 | $29.11 | $30.06 | 2,700 | — | — |
| 2005-05-13 | $29.43 | $30.39 | 1,400 | — | — |
| 2005-05-12 | $29.41 | $30.37 | 4,500 | — | — |
| 2005-05-11 | $29.49 | $30.45 | 5,600 | — | — |
| 2005-05-10 | $29.25 | $30.21 | 1,100 | — | — |
| 2005-05-09 | $28.84 | $29.78 | 14,200 | — | — |
| 2005-05-06 | $29.00 | $29.95 | 2,500 | — | — |
| 2005-05-05 | $28.80 | $29.74 | 3,600 | — | — |
| 2005-05-04 | $28.82 | $29.76 | 10,500 | — | — |
| 2005-05-03 | $28.95 | $29.90 | 1,800 | — | — |
| 2005-05-02 | $28.90 | $29.85 | 5,000 | — | — |
| 2005-04-29 | $29.28 | $30.24 | 20,900 | — | — |
| 2005-04-28 | $29.00 | $29.95 | 30,900 | — | — |
| 2005-04-27 | $30.15 | $31.14 | 600 | — | — |
| 2005-04-26 | $29.76 | $30.73 | 1,000 | — | — |
| 2005-04-25 | $30.65 | $31.65 | 2,900 | — | — |
| 2005-04-22 | $28.72 | $29.66 | 5,800 | — | — |
| 2005-04-21 | $29.84 | $30.82 | 6,000 | — | — |
| 2005-04-20 | $30.98 | $31.63 | 0 | — | — |
| 2005-04-19 | $30.98 | $31.63 | 13,500 | — | — |
| 2005-04-18 | $30.85 | $31.50 | 5,900 | — | — |
| 2005-04-15 | $31.37 | $32.03 | 2,800 | — | — |
| 2005-04-14 | $31.96 | $32.63 | 1,200 | — | — |
| 2005-04-13 | $32.06 | $32.73 | 3,700 | — | — |
| 2005-04-12 | $31.78 | $32.45 | 3,700 | — | — |
| 2005-04-11 | $31.20 | $31.86 | 3,900 | — | — |
| 2005-04-08 | $30.84 | $31.49 | 10,000 | — | — |
| 2005-04-07 | $31.00 | $31.65 | 6,000 | — | — |
| 2005-04-06 | $31.03 | $31.68 | 2,800 | — | — |
| 2005-04-05 | $31.75 | $32.42 | 4,000 | — | — |
| 2005-04-04 | $31.72 | $32.39 | 6,400 | — | — |
| 2005-04-01 | $32.80 | $33.49 | 12,200 | — | — |
| 2005-03-31 | $32.88 | $33.57 | 11,000 | — | — |
| 2005-03-30 | $31.02 | $31.67 | 9,600 | — | — |
| 2005-03-29 | $31.91 | $32.58 | 2,600 | — | — |
| 2005-03-28 | $32.00 | $32.67 | 6,900 | — | — |
| 2005-03-24 | $32.00 | $32.67 | 18,000 | — | — |
| 2005-03-23 | $30.83 | $31.48 | 32,900 | — | — |
| 2005-03-22 | $31.20 | $31.86 | 38,200 | — | — |
| 2005-03-21 | $31.40 | $32.06 | 51,600 | — | — |
| 2005-03-18 | $29.61 | $30.23 | 53,900 | — | — |
| 2005-03-17 | $32.26 | $32.94 | 7,700 | — | — |
| 2005-03-16 | $33.51 | $34.22 | 18,800 | — | — |
| 2005-03-15 | $33.90 | $34.61 | 14,800 | — | — |
| 2005-03-14 | $35.06 | $35.80 | 17,300 | — | — |
| 2005-03-11 | $36.75 | $37.52 | 5,000 | — | — |
| 2005-03-10 | $37.00 | $37.78 | 12,400 | — | — |
| 2005-03-09 | $37.61 | $38.40 | 13,900 | — | — |
| 2005-03-08 | $37.86 | $38.66 | 33,600 | — | — |
| 2005-03-07 | $37.91 | $38.71 | 3,200 | — | — |
| 2005-03-04 | $37.59 | $38.38 | 0 | — | — |
| 2005-03-03 | $37.59 | $38.38 | 2,300 | — | — |
| 2005-03-02 | $38.09 | $38.89 | 8,300 | — | — |
| 2005-03-01 | $37.88 | $38.68 | 3,700 | — | — |
| 2005-02-28 | $37.92 | $38.72 | 8,100 | — | — |
| 2005-02-25 | $36.77 | $37.54 | 154,400 | — | — |
| 2005-02-24 | $36.50 | $37.27 | 5,200 | — | — |
| 2005-02-23 | $36.87 | $37.65 | 4,700 | — | — |
| 2005-02-22 | $37.00 | $37.78 | 6,400 | — | — |
| 2005-02-18 | $37.78 | $38.57 | 28,100 | — | — |
| 2005-02-17 | $38.44 | $39.25 | 33,100 | — | — |
| 2005-02-16 | $37.10 | $37.88 | 3,500 | — | — |
| 2005-02-15 | $37.71 | $38.50 | 17,300 | — | — |
| 2005-02-14 | $37.86 | $38.66 | 70,500 | — | — |
| 2005-02-11 | $41.87 | $42.75 | 19,200 | — | — |
| 2005-02-10 | $41.00 | $41.86 | 9,200 | — | — |
| 2005-02-09 | $41.33 | $42.20 | 2,500 | — | — |
| 2005-02-08 | $41.49 | $42.36 | 4,300 | — | — |
| 2005-02-07 | $41.35 | $42.22 | 11,200 | — | — |
| 2005-02-04 | $41.49 | $42.36 | 5,900 | — | — |
| 2005-02-03 | $41.00 | $41.86 | 15,000 | — | — |
| 2005-02-02 | $41.88 | $42.76 | 18,200 | — | — |
| 2005-02-01 | $41.50 | $42.37 | 3,300 | — | — |
| 2005-01-31 | $40.60 | $41.45 | 13,800 | — | — |
| 2005-01-28 | $40.20 | $41.05 | 14,200 | — | — |
| 2005-01-27 | $40.63 | $41.48 | 14,800 | — | — |
| 2005-01-26 | $40.00 | $40.84 | 38,300 | — | — |
| 2005-01-25 | $38.35 | $39.16 | 9,800 | — | — |
| 2005-01-24 | $38.39 | $39.20 | 3,400 | — | — |
| 2005-01-21 | $38.45 | $39.26 | 2,800 | — | — |
| 2005-01-20 | $38.21 | $39.01 | 9,000 | — | — |
| 2005-01-19 | $38.45 | $38.90 | 2,100 | — | — |
| 2005-01-18 | $38.06 | $38.51 | 4,400 | — | — |
| 2005-01-14 | $38.30 | $38.75 | 1,200 | — | — |
| 2005-01-13 | $38.47 | $38.92 | 5,200 | — | — |
| 2005-01-12 | $38.47 | $38.92 | 6,000 | — | — |
| 2005-01-11 | $38.22 | $38.67 | 23,200 | — | — |
| 2005-01-10 | $38.90 | $39.36 | 7,900 | — | — |
| 2005-01-07 | $37.80 | $38.24 | 5,100 | — | — |
| 2005-01-06 | $37.75 | $38.19 | 4,800 | — | — |
| 2005-01-05 | $38.00 | $38.45 | 6,100 | — | — |
| 2005-01-04 | $37.95 | $38.40 | 18,800 | — | — |
| 2005-01-03 | $38.00 | $38.45 | 23,200 | — | — |