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
- 1986-06-18 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 | $32.66 | $32.66 | 85,100 | — | — |
| 2005-12-29 | $33.18 | $33.18 | 57,500 | — | — |
| 2005-12-28 | $33.37 | $33.37 | 66,200 | — | — |
| 2005-12-27 | $32.92 | $32.92 | 100,300 | — | — |
| 2005-12-23 | $33.73 | $33.73 | 27,600 | — | — |
| 2005-12-22 | $33.71 | $33.71 | 89,900 | — | — |
| 2005-12-21 | $33.50 | $33.50 | 82,800 | — | — |
| 2005-12-20 | $33.05 | $33.05 | 225,500 | — | — |
| 2005-12-19 | $32.43 | $32.43 | 171,400 | — | — |
| 2005-12-16 | $32.75 | $32.75 | 192,200 | — | — |
| 2005-12-15 | $32.18 | $32.18 | 115,900 | — | — |
| 2005-12-14 | $32.51 | $32.51 | 209,400 | — | — |
| 2005-12-13 | $32.95 | $32.95 | 446,000 | — | — |
| 2005-12-12 | $32.05 | $32.05 | 408,800 | — | — |
| 2005-12-09 | $30.34 | $30.34 | 104,000 | — | — |
| 2005-12-08 | $29.50 | $29.50 | 82,300 | — | — |
| 2005-12-07 | $29.48 | $29.48 | 149,900 | — | — |
| 2005-12-06 | $29.75 | $29.75 | 150,900 | — | — |
| 2005-12-05 | $29.93 | $29.93 | 175,000 | — | — |
| 2005-12-02 | $30.00 | $30.00 | 210,700 | — | — |
| 2005-12-01 | $30.70 | $30.70 | 431,300 | — | — |
| 2005-11-30 | $28.03 | $28.03 | 171,300 | — | — |
| 2005-11-29 | $27.58 | $27.58 | 94,800 | — | — |
| 2005-11-28 | $27.24 | $27.24 | 99,300 | — | — |
| 2005-11-25 | $27.70 | $27.70 | 20,600 | — | — |
| 2005-11-23 | $27.63 | $27.63 | 66,000 | — | — |
| 2005-11-22 | $27.53 | $27.53 | 71,500 | — | — |
| 2005-11-21 | $27.89 | $27.89 | 72,000 | — | — |
| 2005-11-18 | $27.60 | $27.60 | 76,200 | — | — |
| 2005-11-17 | $28.00 | $28.00 | 176,700 | — | — |
| 2005-11-16 | $26.92 | $26.92 | 62,100 | — | — |
| 2005-11-15 | $26.39 | $26.39 | 68,100 | — | — |
| 2005-11-14 | $26.59 | $26.59 | 65,400 | — | — |
| 2005-11-11 | $26.54 | $26.54 | 76,900 | — | — |
| 2005-11-10 | $26.17 | $26.17 | 142,300 | — | — |
| 2005-11-09 | $25.73 | $25.73 | 86,600 | — | — |
| 2005-11-08 | $25.91 | $25.91 | 116,300 | — | — |
| 2005-11-07 | $25.92 | $25.92 | 235,800 | — | — |
| 2005-11-04 | $26.43 | $26.43 | 385,700 | — | — |
| 2005-11-03 | $27.65 | $27.65 | 346,600 | — | — |
| 2005-11-02 | $28.22 | $28.22 | 250,400 | — | — |
| 2005-11-01 | $28.00 | $28.00 | 57,500 | — | — |
| 2005-10-31 | $28.36 | $28.36 | 201,200 | — | — |
| 2005-10-28 | $28.00 | $28.00 | 82,800 | — | — |
| 2005-10-27 | $27.40 | $27.40 | 145,000 | — | — |
| 2005-10-26 | $27.89 | $27.89 | 194,500 | — | — |
| 2005-10-25 | $27.60 | $27.60 | 129,200 | — | — |
| 2005-10-24 | $27.51 | $27.51 | 358,400 | — | — |
| 2005-10-21 | $25.02 | $25.02 | 115,100 | — | — |
| 2005-10-20 | $25.35 | $25.35 | 144,100 | — | — |
| 2005-10-19 | $25.75 | $25.75 | 105,000 | — | — |
| 2005-10-18 | $25.66 | $25.66 | 69,300 | — | — |
| 2005-10-17 | $26.21 | $26.21 | 63,700 | — | — |
| 2005-10-14 | $26.32 | $26.32 | 150,500 | — | — |
| 2005-10-13 | $26.31 | $26.31 | 161,000 | — | — |
| 2005-10-12 | $25.98 | $25.98 | 176,900 | — | — |
| 2005-10-11 | $26.47 | $26.47 | 91,500 | — | — |
| 2005-10-10 | $26.98 | $26.98 | 90,200 | — | — |
| 2005-10-07 | $27.37 | $27.37 | 110,800 | — | — |
| 2005-10-06 | $27.52 | $27.52 | 214,800 | — | — |
| 2005-10-05 | $27.98 | $27.98 | 309,900 | — | — |
| 2005-10-04 | $28.27 | $28.27 | 146,700 | — | — |
| 2005-10-03 | $28.46 | $28.46 | 98,800 | — | — |
| 2005-09-30 | $28.39 | $28.39 | 73,300 | — | — |
| 2005-09-29 | $28.02 | $28.02 | 81,400 | — | — |
| 2005-09-28 | $27.17 | $27.17 | 110,200 | — | — |
| 2005-09-27 | $27.59 | $27.59 | 173,900 | — | — |
| 2005-09-26 | $27.17 | $27.17 | 114,900 | — | — |
| 2005-09-23 | $27.18 | $27.18 | 94,400 | — | — |
| 2005-09-22 | $27.00 | $27.00 | 174,800 | — | — |
| 2005-09-21 | $26.84 | $26.84 | 273,200 | — | — |
| 2005-09-20 | $28.07 | $28.07 | 138,900 | — | — |
| 2005-09-19 | $28.64 | $28.64 | 148,000 | — | — |
| 2005-09-16 | $29.02 | $29.02 | 246,100 | — | — |
| 2005-09-15 | $29.00 | $29.00 | 82,100 | — | — |
| 2005-09-14 | $28.98 | $28.98 | 126,500 | — | — |
| 2005-09-13 | $29.08 | $29.08 | 105,200 | — | — |
| 2005-09-12 | $29.62 | $29.62 | 227,100 | — | — |
| 2005-09-09 | $28.66 | $28.66 | 281,800 | — | — |
| 2005-09-08 | $28.75 | $28.75 | 244,900 | — | — |
| 2005-09-07 | $29.35 | $29.35 | 263,300 | — | — |
| 2005-09-06 | $29.72 | $29.72 | 576,200 | — | — |
| 2005-09-02 | $29.97 | $29.97 | 423,200 | — | — |
| 2005-09-01 | $32.74 | $32.74 | 1,028,600 | — | — |
| 2005-08-31 | $31.05 | $31.05 | 295,900 | — | — |
| 2005-08-30 | $28.90 | $28.90 | 182,800 | — | — |
| 2005-08-29 | $28.80 | $28.80 | 254,800 | — | — |
| 2005-08-26 | $27.94 | $27.94 | 74,700 | — | — |
| 2005-08-25 | $28.17 | $28.17 | 123,500 | — | — |
| 2005-08-24 | $28.40 | $28.40 | 106,800 | — | — |
| 2005-08-23 | $28.80 | $28.80 | 249,300 | — | — |
| 2005-08-22 | $28.73 | $28.73 | 205,200 | — | — |
| 2005-08-19 | $28.49 | $28.49 | 103,200 | — | — |
| 2005-08-18 | $28.01 | $28.01 | 78,800 | — | — |
| 2005-08-17 | $27.84 | $27.84 | 70,300 | — | — |
| 2005-08-16 | $28.01 | $28.01 | 110,900 | — | — |
| 2005-08-15 | $28.15 | $28.15 | 86,900 | — | — |
| 2005-08-12 | $28.30 | $28.30 | 116,000 | — | — |
| 2005-08-11 | $28.40 | $28.40 | 106,100 | — | — |
| 2005-08-10 | $28.48 | $28.48 | 387,800 | — | — |
| 2005-08-09 | $28.30 | $28.30 | 207,100 | — | — |
| 2005-08-08 | $28.04 | $28.04 | 111,700 | — | — |
| 2005-08-05 | $27.04 | $27.04 | 56,700 | — | — |
| 2005-08-04 | $28.00 | $28.00 | 142,300 | — | — |
| 2005-08-03 | $28.48 | $28.48 | 75,300 | — | — |
| 2005-08-02 | $29.00 | $29.00 | 92,900 | — | — |
| 2005-08-01 | $29.00 | $29.00 | 217,700 | — | — |
| 2005-07-29 | $28.99 | $28.99 | 162,400 | — | — |
| 2005-07-28 | $28.23 | $28.23 | 75,700 | — | — |
| 2005-07-27 | $27.91 | $27.91 | 134,800 | — | — |
| 2005-07-26 | $27.86 | $27.86 | 269,200 | — | — |
| 2005-07-25 | $26.90 | $26.90 | 75,800 | — | — |
| 2005-07-22 | $26.89 | $26.89 | 152,000 | — | — |
| 2005-07-21 | $27.21 | $27.21 | 658,000 | — | — |
| 2005-07-20 | $25.14 | $25.14 | 796,100 | — | — |
| 2005-07-19 | $22.41 | $22.41 | 259,200 | — | — |
| 2005-07-18 | $21.77 | $21.77 | 32,200 | — | — |
| 2005-07-15 | $21.76 | $21.76 | 77,100 | — | — |
| 2005-07-14 | $21.76 | $21.76 | 91,100 | — | — |
| 2005-07-13 | $22.37 | $22.37 | 71,900 | — | — |
| 2005-07-12 | $22.27 | $22.27 | 83,200 | — | — |
| 2005-07-11 | $22.30 | $22.30 | 113,400 | — | — |
| 2005-07-08 | $22.30 | $22.30 | 95,300 | — | — |
| 2005-07-07 | $21.98 | $21.98 | 46,600 | — | — |
| 2005-07-06 | $22.46 | $22.46 | 56,500 | — | — |
| 2005-07-05 | $22.91 | $22.91 | 82,000 | — | — |
| 2005-07-01 | $22.65 | $22.65 | 66,800 | — | — |
| 2005-06-30 | $23.19 | $23.19 | 113,400 | — | — |
| 2005-06-29 | $23.35 | $23.35 | 135,500 | — | — |
| 2005-06-28 | $23.28 | $23.28 | 96,400 | — | — |
| 2005-06-27 | $22.59 | $22.59 | 77,600 | — | — |
| 2005-06-24 | $22.74 | $22.74 | 152,100 | — | — |
| 2005-06-23 | $23.75 | $23.75 | 107,900 | — | — |
| 2005-06-22 | $23.81 | $23.81 | 87,300 | — | — |
| 2005-06-21 | $23.76 | $23.76 | 87,300 | — | — |
| 2005-06-20 | $23.77 | $23.77 | 83,200 | — | — |
| 2005-06-17 | $23.64 | $23.64 | 108,700 | — | — |
| 2005-06-16 | $24.06 | $24.06 | 249,700 | — | — |
| 2005-06-15 | $23.50 | $23.50 | 100,600 | — | — |
| 2005-06-14 | $23.67 | $23.67 | 158,200 | — | — |
| 2005-06-13 | $24.04 | $24.04 | 72,600 | — | — |
| 2005-06-10 | $23.55 | $23.55 | 65,100 | — | — |
| 2005-06-09 | $23.30 | $23.30 | 63,400 | — | — |
| 2005-06-08 | $23.05 | $23.05 | 55,300 | — | — |
| 2005-06-07 | $23.40 | $23.40 | 150,300 | — | — |
| 2005-06-06 | $22.77 | $22.77 | 68,600 | — | — |
| 2005-06-03 | $22.49 | $22.49 | 76,400 | — | — |
| 2005-06-02 | $22.87 | $22.87 | 114,100 | — | — |
| 2005-06-01 | $22.25 | $22.25 | 114,200 | — | — |
| 2005-05-31 | $21.93 | $21.93 | 121,400 | — | — |
| 2005-05-27 | $20.73 | $20.73 | 56,100 | — | — |
| 2005-05-26 | $20.28 | $20.28 | 122,600 | — | — |
| 2005-05-25 | $19.85 | $19.85 | 79,200 | — | — |
| 2005-05-24 | $20.16 | $20.16 | 138,100 | — | — |
| 2005-05-23 | $20.71 | $20.71 | 75,200 | — | — |
| 2005-05-20 | $21.17 | $21.17 | 57,000 | — | — |
| 2005-05-19 | $20.78 | $20.78 | 101,600 | — | — |
| 2005-05-18 | $21.65 | $21.65 | 98,200 | — | — |
| 2005-05-17 | $21.04 | $21.04 | 164,800 | — | — |
| 2005-05-16 | $21.95 | $21.95 | 40,300 | — | — |
| 2005-05-13 | $21.47 | $21.47 | 53,400 | — | — |
| 2005-05-12 | $22.02 | $22.02 | 106,600 | — | — |
| 2005-05-11 | $22.56 | $22.56 | 130,400 | — | — |
| 2005-05-10 | $22.42 | $22.42 | 64,600 | — | — |
| 2005-05-09 | $22.34 | $22.34 | 55,100 | — | — |
| 2005-05-06 | $22.16 | $22.16 | 48,600 | — | — |
| 2005-05-05 | $22.24 | $22.24 | 132,700 | — | — |
| 2005-05-04 | $22.81 | $22.81 | 77,500 | — | — |
| 2005-05-03 | $22.75 | $22.75 | 83,500 | — | — |
| 2005-05-02 | $22.99 | $22.99 | 126,900 | — | — |
| 2005-04-29 | $23.30 | $23.30 | 125,500 | — | — |
| 2005-04-28 | $23.17 | $23.17 | 230,900 | — | — |
| 2005-04-27 | $23.76 | $23.76 | 193,000 | — | — |
| 2005-04-26 | $23.10 | $23.10 | 315,700 | — | — |
| 2005-04-25 | $23.78 | $23.78 | 153,200 | — | — |
| 2005-04-22 | $23.25 | $23.25 | 214,400 | — | — |
| 2005-04-21 | $23.12 | $23.12 | 185,200 | — | — |
| 2005-04-20 | $22.48 | $22.48 | 320,200 | — | — |
| 2005-04-19 | $22.10 | $22.10 | 151,100 | — | — |
| 2005-04-18 | $20.64 | $20.64 | 181,300 | — | — |
| 2005-04-15 | $21.12 | $21.12 | 75,800 | — | — |
| 2005-04-14 | $21.70 | $21.70 | 140,500 | — | — |
| 2005-04-13 | $23.00 | $23.00 | 59,300 | — | — |
| 2005-04-12 | $23.10 | $23.10 | 98,300 | — | — |
| 2005-04-11 | $22.98 | $22.98 | 93,300 | — | — |
| 2005-04-08 | $22.85 | $22.85 | 66,300 | — | — |
| 2005-04-07 | $23.13 | $23.13 | 87,300 | — | — |
| 2005-04-06 | $22.93 | $22.93 | 135,600 | — | — |
| 2005-04-05 | $22.50 | $22.50 | 116,500 | — | — |
| 2005-04-04 | $22.36 | $22.36 | 59,900 | — | — |
| 2005-04-01 | $21.93 | $21.93 | 63,600 | — | — |
| 2005-03-31 | $22.05 | $22.05 | 163,500 | — | — |
| 2005-03-30 | $22.16 | $22.16 | 131,900 | — | — |
| 2005-03-29 | $21.83 | $21.83 | 130,200 | — | — |
| 2005-03-28 | $21.75 | $21.75 | 218,700 | — | — |
| 2005-03-24 | $21.83 | $21.83 | 99,400 | — | — |
| 2005-03-23 | $21.75 | $21.75 | 210,200 | — | — |
| 2005-03-22 | $21.70 | $21.70 | 116,300 | — | — |
| 2005-03-21 | $21.72 | $21.72 | 97,900 | — | — |
| 2005-03-18 | $21.62 | $21.62 | 208,700 | — | — |
| 2005-03-17 | $21.64 | $21.64 | 211,600 | — | — |
| 2005-03-16 | $21.82 | $21.82 | 249,400 | — | — |
| 2005-03-15 | $21.26 | $21.26 | 519,500 | — | — |
| 2005-03-14 | $18.51 | $18.51 | 108,000 | — | — |
| 2005-03-11 | $18.27 | $18.27 | 149,500 | — | — |
| 2005-03-10 | $18.50 | $18.50 | 81,500 | — | — |
| 2005-03-09 | $18.90 | $18.90 | 181,100 | — | — |
| 2005-03-08 | $19.15 | $19.15 | 93,400 | — | — |
| 2005-03-07 | $19.43 | $19.43 | 101,200 | — | — |
| 2005-03-04 | $19.29 | $19.29 | 112,800 | — | — |
| 2005-03-03 | $19.77 | $19.77 | 108,800 | — | — |
| 2005-03-02 | $19.67 | $19.67 | 225,300 | — | — |
| 2005-03-01 | $19.39 | $19.39 | 325,200 | — | — |
| 2005-02-28 | $18.55 | $18.55 | 185,700 | — | — |
| 2005-02-25 | $18.25 | $18.25 | 133,300 | — | — |
| 2005-02-24 | $17.94 | $17.94 | 34,900 | — | — |
| 2005-02-23 | $17.50 | $17.50 | 27,600 | — | — |
| 2005-02-22 | $17.94 | $17.94 | 65,100 | — | — |
| 2005-02-18 | $17.66 | $17.66 | 24,000 | — | — |
| 2005-02-17 | $17.87 | $17.87 | 41,000 | — | — |
| 2005-02-16 | $18.02 | $18.02 | 50,500 | — | — |
| 2005-02-15 | $18.01 | $18.01 | 37,100 | — | — |
| 2005-02-14 | $17.92 | $17.92 | 38,800 | — | — |
| 2005-02-11 | $17.95 | $17.95 | 53,200 | — | — |
| 2005-02-10 | $17.87 | $17.87 | 38,900 | — | — |
| 2005-02-09 | $18.12 | $18.12 | 53,300 | — | — |
| 2005-02-08 | $18.51 | $18.51 | 70,200 | — | — |
| 2005-02-07 | $18.08 | $18.08 | 52,500 | — | — |
| 2005-02-04 | $18.18 | $18.18 | 42,100 | — | — |
| 2005-02-03 | $17.54 | $17.54 | 73,600 | — | — |
| 2005-02-02 | $17.18 | $17.18 | 131,800 | — | — |
| 2005-02-01 | $17.76 | $17.76 | 45,500 | — | — |
| 2005-01-31 | $17.28 | $17.28 | 105,300 | — | — |
| 2005-01-28 | $17.20 | $17.20 | 50,400 | — | — |
| 2005-01-27 | $17.29 | $17.29 | 69,200 | — | — |
| 2005-01-26 | $17.57 | $17.57 | 26,000 | — | — |
| 2005-01-25 | $17.26 | $17.26 | 81,900 | — | — |
| 2005-01-24 | $17.02 | $17.02 | 20,500 | — | — |
| 2005-01-21 | $17.08 | $17.08 | 73,000 | — | — |
| 2005-01-20 | $17.06 | $17.06 | 57,200 | — | — |
| 2005-01-19 | $17.10 | $17.10 | 49,700 | — | — |
| 2005-01-18 | $17.13 | $17.13 | 63,300 | — | — |
| 2005-01-14 | $16.71 | $16.71 | 50,500 | — | — |
| 2005-01-13 | $16.37 | $16.37 | 51,000 | — | — |
| 2005-01-12 | $16.42 | $16.42 | 82,900 | — | — |
| 2005-01-11 | $16.18 | $16.18 | 61,600 | — | — |
| 2005-01-10 | $16.94 | $16.94 | 70,400 | — | — |
| 2005-01-07 | $16.51 | $16.51 | 57,300 | — | — |
| 2005-01-06 | $16.68 | $16.68 | 96,200 | — | — |
| 2005-01-05 | $16.80 | $16.80 | 153,800 | — | — |
| 2005-01-04 | $16.64 | $16.64 | 159,200 | — | — |
| 2005-01-03 | $17.22 | $17.22 | 121,800 | — | — |