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
- 1983-12-28 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 | $26.16 | $60.38 | 224,400 | — | — |
| 2005-12-29 | $26.14 | $60.33 | 179,800 | — | — |
| 2005-12-28 | $26.06 | $60.15 | 196,200 | — | — |
| 2005-12-27 | $25.92 | $59.83 | 299,400 | — | — |
| 2005-12-23 | $26.38 | $60.89 | 227,600 | — | — |
| 2005-12-22 | $26.21 | $60.49 | 225,300 | — | — |
| 2005-12-21 | $26.28 | $60.66 | 205,500 | — | — |
| 2005-12-20 | $26.43 | $61.00 | 275,900 | — | — |
| 2005-12-19 | $26.38 | $60.89 | 175,200 | — | — |
| 2005-12-16 | $26.80 | $61.86 | 441,600 | — | — |
| 2005-12-15 | $26.60 | $61.39 | 237,800 | — | — |
| 2005-12-14 | $26.57 | $61.33 | 249,200 | — | — |
| 2005-12-13 | $26.41 | $60.96 | 229,300 | — | — |
| 2005-12-12 | $26.45 | $61.05 | 368,300 | — | — |
| 2005-12-09 | $26.45 | $61.05 | 172,100 | — | — |
| 2005-12-08 | $26.40 | $60.93 | 196,800 | — | — |
| 2005-12-07 | $26.44 | $61.03 | 180,800 | — | — |
| 2005-12-06 | $26.60 | $61.39 | 162,100 | — | — |
| 2005-12-05 | $26.58 | $61.35 | 239,600 | — | — |
| 2005-12-02 | $26.79 | $61.83 | 130,100 | — | — |
| 2005-12-01 | $26.79 | $61.83 | 173,300 | — | — |
| 2005-11-30 | $26.57 | $61.33 | 219,700 | — | — |
| 2005-11-29 | $26.65 | $61.51 | 130,600 | — | — |
| 2005-11-28 | $26.69 | $61.60 | 214,800 | — | — |
| 2005-11-25 | $27.12 | $62.60 | 105,200 | — | — |
| 2005-11-23 | $26.86 | $61.99 | 226,400 | — | — |
| 2005-11-22 | $26.78 | $61.81 | 492,300 | — | — |
| 2005-11-21 | $26.77 | $61.06 | 386,500 | — | — |
| 2005-11-18 | $26.41 | $60.24 | 391,600 | — | — |
| 2005-11-17 | $26.17 | $59.69 | 459,800 | — | — |
| 2005-11-16 | $26.30 | $59.99 | 408,500 | — | — |
| 2005-11-15 | $26.37 | $60.15 | 531,700 | — | — |
| 2005-11-14 | $26.52 | $60.49 | 538,200 | — | — |
| 2005-11-11 | $26.22 | $59.81 | 525,100 | — | — |
| 2005-11-10 | $26.20 | $59.76 | 392,400 | — | — |
| 2005-11-09 | $26.32 | $60.03 | 491,600 | — | — |
| 2005-11-08 | $26.01 | $59.33 | 231,400 | — | — |
| 2005-11-07 | $26.28 | $59.94 | 321,900 | — | — |
| 2005-11-04 | $26.42 | $60.26 | 414,400 | — | — |
| 2005-11-03 | $26.47 | $60.38 | 389,400 | — | — |
| 2005-11-02 | $26.36 | $60.12 | 249,500 | — | — |
| 2005-11-01 | $26.03 | $59.37 | 263,800 | — | — |
| 2005-10-31 | $26.30 | $59.99 | 298,800 | — | — |
| 2005-10-28 | $26.18 | $59.71 | 291,600 | — | — |
| 2005-10-27 | $25.89 | $59.05 | 392,700 | — | — |
| 2005-10-26 | $26.07 | $59.46 | 497,100 | — | — |
| 2005-10-25 | $26.33 | $60.06 | 420,100 | — | — |
| 2005-10-24 | $26.20 | $59.76 | 328,500 | — | — |
| 2005-10-21 | $25.79 | $58.82 | 366,000 | — | — |
| 2005-10-20 | $26.03 | $59.37 | 236,200 | — | — |
| 2005-10-19 | $26.25 | $59.87 | 442,400 | — | — |
| 2005-10-18 | $25.89 | $59.05 | 255,700 | — | — |
| 2005-10-17 | $26.36 | $60.12 | 323,600 | — | — |
| 2005-10-14 | $26.21 | $59.78 | 330,300 | — | — |
| 2005-10-13 | $26.21 | $59.78 | 584,900 | — | — |
| 2005-10-12 | $26.72 | $60.95 | 415,600 | — | — |
| 2005-10-11 | $27.00 | $61.58 | 503,600 | — | — |
| 2005-10-10 | $27.38 | $62.45 | 297,700 | — | — |
| 2005-10-07 | $28.03 | $63.93 | 430,700 | — | — |
| 2005-10-06 | $27.48 | $62.68 | 1,008,700 | — | — |
| 2005-10-05 | $27.77 | $63.34 | 429,100 | — | — |
| 2005-10-04 | $28.23 | $64.39 | 303,600 | — | — |
| 2005-10-03 | $28.36 | $64.69 | 369,000 | — | — |
| 2005-09-30 | $28.25 | $64.44 | 341,900 | — | — |
| 2005-09-29 | $28.53 | $65.07 | 265,600 | — | — |
| 2005-09-28 | $28.39 | $64.76 | 177,700 | — | — |
| 2005-09-27 | $28.58 | $65.19 | 154,400 | — | — |
| 2005-09-26 | $28.58 | $65.19 | 229,600 | — | — |
| 2005-09-23 | $28.47 | $64.94 | 229,500 | — | — |
| 2005-09-22 | $28.23 | $64.39 | 311,700 | — | — |
| 2005-09-21 | $28.61 | $65.26 | 247,400 | — | — |
| 2005-09-20 | $28.95 | $66.03 | 216,400 | — | — |
| 2005-09-19 | $29.00 | $66.15 | 133,500 | — | — |
| 2005-09-16 | $29.24 | $66.69 | 345,800 | — | — |
| 2005-09-15 | $29.05 | $66.26 | 516,200 | — | — |
| 2005-09-14 | $29.05 | $66.26 | 367,800 | — | — |
| 2005-09-13 | $29.09 | $66.35 | 230,600 | — | — |
| 2005-09-12 | $29.37 | $66.99 | 290,900 | — | — |
| 2005-09-09 | $29.52 | $67.33 | 355,000 | — | — |
| 2005-09-08 | $29.44 | $67.15 | 341,800 | — | — |
| 2005-09-07 | $29.59 | $67.49 | 280,000 | — | — |
| 2005-09-06 | $29.57 | $67.45 | 209,400 | — | — |
| 2005-09-02 | $29.38 | $67.01 | 251,700 | — | — |
| 2005-09-01 | $29.56 | $67.42 | 362,400 | — | — |
| 2005-08-31 | $29.59 | $67.49 | 408,800 | — | — |
| 2005-08-30 | $28.88 | $65.87 | 288,400 | — | — |
| 2005-08-29 | $28.85 | $65.80 | 262,300 | — | — |
| 2005-08-26 | $28.92 | $65.96 | 380,700 | — | — |
| 2005-08-25 | $28.80 | $65.69 | 192,100 | — | — |
| 2005-08-24 | $28.46 | $64.91 | 281,500 | — | — |
| 2005-08-23 | $28.55 | $65.12 | 224,200 | — | — |
| 2005-08-22 | $29.06 | $65.58 | 362,600 | — | — |
| 2005-08-19 | $28.67 | $64.70 | 262,700 | — | — |
| 2005-08-18 | $28.68 | $64.72 | 349,000 | — | — |
| 2005-08-17 | $28.72 | $64.81 | 336,900 | — | — |
| 2005-08-16 | $29.17 | $65.82 | 225,200 | — | — |
| 2005-08-15 | $29.35 | $66.23 | 210,200 | — | — |
| 2005-08-12 | $29.45 | $66.46 | 206,800 | — | — |
| 2005-08-11 | $29.23 | $65.96 | 243,300 | — | — |
| 2005-08-10 | $29.15 | $65.78 | 337,600 | — | — |
| 2005-08-09 | $28.76 | $64.90 | 562,700 | — | — |
| 2005-08-08 | $28.26 | $63.77 | 495,700 | — | — |
| 2005-08-05 | $28.85 | $65.10 | 182,600 | — | — |
| 2005-08-04 | $29.27 | $66.05 | 215,200 | — | — |
| 2005-08-03 | $29.66 | $66.93 | 186,600 | — | — |
| 2005-08-02 | $29.76 | $67.16 | 197,500 | — | — |
| 2005-08-01 | $29.09 | $65.64 | 212,700 | — | — |
| 2005-07-29 | $29.16 | $65.80 | 207,700 | — | — |
| 2005-07-28 | $29.50 | $66.57 | 162,100 | — | — |
| 2005-07-27 | $29.00 | $65.44 | 191,200 | — | — |
| 2005-07-26 | $29.03 | $65.51 | 160,500 | — | — |
| 2005-07-25 | $28.98 | $65.40 | 193,800 | — | — |
| 2005-07-22 | $28.83 | $65.06 | 184,600 | — | — |
| 2005-07-21 | $28.60 | $64.54 | 125,300 | — | — |
| 2005-07-20 | $28.94 | $65.31 | 99,900 | — | — |
| 2005-07-19 | $28.95 | $65.33 | 245,400 | — | — |
| 2005-07-18 | $28.95 | $65.33 | 171,200 | — | — |
| 2005-07-15 | $28.90 | $65.22 | 160,100 | — | — |
| 2005-07-14 | $28.87 | $65.15 | 175,100 | — | — |
| 2005-07-13 | $29.21 | $65.91 | 152,400 | — | — |
| 2005-07-12 | $29.25 | $66.01 | 374,100 | — | — |
| 2005-07-11 | $29.05 | $65.55 | 328,900 | — | — |
| 2005-07-08 | $29.42 | $66.39 | 231,000 | — | — |
| 2005-07-07 | $29.35 | $66.23 | 330,100 | — | — |
| 2005-07-06 | $28.93 | $65.28 | 262,400 | — | — |
| 2005-07-05 | $29.12 | $65.71 | 155,900 | — | — |
| 2005-07-01 | $29.10 | $65.67 | 415,400 | — | — |
| 2005-06-30 | $28.80 | $64.99 | 330,200 | — | — |
| 2005-06-29 | $28.55 | $64.43 | 335,900 | — | — |
| 2005-06-28 | $28.70 | $64.76 | 289,500 | — | — |
| 2005-06-27 | $28.50 | $64.31 | 395,000 | — | — |
| 2005-06-24 | $28.50 | $64.31 | 2,093,800 | — | — |
| 2005-06-23 | $28.62 | $64.58 | 399,500 | — | — |
| 2005-06-22 | $28.61 | $64.56 | 372,000 | — | — |
| 2005-06-21 | $28.50 | $64.31 | 324,800 | — | — |
| 2005-06-20 | $28.59 | $64.52 | 386,800 | — | — |
| 2005-06-17 | $28.58 | $64.49 | 538,900 | — | — |
| 2005-06-16 | $28.87 | $65.15 | 260,100 | — | — |
| 2005-06-15 | $28.55 | $64.43 | 363,700 | — | — |
| 2005-06-14 | $28.73 | $64.83 | 209,500 | — | — |
| 2005-06-13 | $28.75 | $64.88 | 283,400 | — | — |
| 2005-06-10 | $28.41 | $64.11 | 156,200 | — | — |
| 2005-06-09 | $28.48 | $64.27 | 220,000 | — | — |
| 2005-06-08 | $28.16 | $63.55 | 213,000 | — | — |
| 2005-06-07 | $28.35 | $63.97 | 395,200 | — | — |
| 2005-06-06 | $28.27 | $63.79 | 390,700 | — | — |
| 2005-06-03 | $28.34 | $63.95 | 356,300 | — | — |
| 2005-06-02 | $28.56 | $64.45 | 247,100 | — | — |
| 2005-06-01 | $28.53 | $64.38 | 271,800 | — | — |
| 2005-05-31 | $28.29 | $63.84 | 367,900 | — | — |
| 2005-05-27 | $27.97 | $63.12 | 347,000 | — | — |
| 2005-05-26 | $27.77 | $62.67 | 168,100 | — | — |
| 2005-05-25 | $27.45 | $61.94 | 304,000 | — | — |
| 2005-05-24 | $27.45 | $61.94 | 372,000 | — | — |
| 2005-05-23 | $27.43 | $61.90 | 358,600 | — | — |
| 2005-05-20 | $27.80 | $62.03 | 468,600 | — | — |
| 2005-05-19 | $27.84 | $62.12 | 231,800 | — | — |
| 2005-05-18 | $27.94 | $62.35 | 304,000 | — | — |
| 2005-05-17 | $27.87 | $62.19 | 279,000 | — | — |
| 2005-05-16 | $27.64 | $61.68 | 471,400 | — | — |
| 2005-05-13 | $26.74 | $59.67 | 354,000 | — | — |
| 2005-05-12 | $26.93 | $60.09 | 356,900 | — | — |
| 2005-05-11 | $27.47 | $61.30 | 386,300 | — | — |
| 2005-05-10 | $27.06 | $60.38 | 367,900 | — | — |
| 2005-05-09 | $27.32 | $60.96 | 210,100 | — | — |
| 2005-05-06 | $26.75 | $59.69 | 181,600 | — | — |
| 2005-05-05 | $26.80 | $59.80 | 308,700 | — | — |
| 2005-05-04 | $26.81 | $59.82 | 327,900 | — | — |
| 2005-05-03 | $26.29 | $58.66 | 317,000 | — | — |
| 2005-05-02 | $26.45 | $59.02 | 329,500 | — | — |
| 2005-04-29 | $26.30 | $58.69 | 324,700 | — | — |
| 2005-04-28 | $25.94 | $57.88 | 422,600 | — | — |
| 2005-04-27 | $26.27 | $58.62 | 391,900 | — | — |
| 2005-04-26 | $26.29 | $58.66 | 394,200 | — | — |
| 2005-04-25 | $26.85 | $59.91 | 312,500 | — | — |
| 2005-04-22 | $26.97 | $60.18 | 533,100 | — | — |
| 2005-04-21 | $27.10 | $60.47 | 312,100 | — | — |
| 2005-04-20 | $26.76 | $59.71 | 339,000 | — | — |
| 2005-04-19 | $27.21 | $60.72 | 344,200 | — | — |
| 2005-04-18 | $26.94 | $60.11 | 394,200 | — | — |
| 2005-04-15 | $26.85 | $59.91 | 499,600 | — | — |
| 2005-04-14 | $26.95 | $60.14 | 351,500 | — | — |
| 2005-04-13 | $27.19 | $60.67 | 236,800 | — | — |
| 2005-04-12 | $27.66 | $61.72 | 378,000 | — | — |
| 2005-04-11 | $27.08 | $60.43 | 244,300 | — | — |
| 2005-04-08 | $27.21 | $60.72 | 227,300 | — | — |
| 2005-04-07 | $27.50 | $61.36 | 211,900 | — | — |
| 2005-04-06 | $27.35 | $61.03 | 265,100 | — | — |
| 2005-04-05 | $27.44 | $61.23 | 398,100 | — | — |
| 2005-04-04 | $27.24 | $60.78 | 266,000 | — | — |
| 2005-04-01 | $26.93 | $60.09 | 369,500 | — | — |
| 2005-03-31 | $27.00 | $60.25 | 356,400 | — | — |
| 2005-03-30 | $27.09 | $60.45 | 229,400 | — | — |
| 2005-03-29 | $26.80 | $59.80 | 433,200 | — | — |
| 2005-03-28 | $27.40 | $61.14 | 347,300 | — | — |
| 2005-03-24 | $27.09 | $60.45 | 225,500 | — | — |
| 2005-03-23 | $26.99 | $60.23 | 433,100 | — | — |
| 2005-03-22 | $26.89 | $60.00 | 302,200 | — | — |
| 2005-03-21 | $27.37 | $61.07 | 223,400 | — | — |
| 2005-03-18 | $27.57 | $61.52 | 642,900 | — | — |
| 2005-03-17 | $27.58 | $61.54 | 282,000 | — | — |
| 2005-03-16 | $27.55 | $61.48 | 309,000 | — | — |
| 2005-03-15 | $27.67 | $61.74 | 309,200 | — | — |
| 2005-03-14 | $28.12 | $62.75 | 220,400 | — | — |
| 2005-03-11 | $27.80 | $62.03 | 282,800 | — | — |
| 2005-03-10 | $27.96 | $62.39 | 351,500 | — | — |
| 2005-03-09 | $27.86 | $62.17 | 399,400 | — | — |
| 2005-03-08 | $28.11 | $62.73 | 230,600 | — | — |
| 2005-03-07 | $28.27 | $63.08 | 392,100 | — | — |
| 2005-03-04 | $28.10 | $62.70 | 330,600 | — | — |
| 2005-03-03 | $27.80 | $62.03 | 299,300 | — | — |
| 2005-03-02 | $27.66 | $61.72 | 249,800 | — | — |
| 2005-03-01 | $27.72 | $61.86 | 281,600 | — | — |
| 2005-02-28 | $27.57 | $61.52 | 355,900 | — | — |
| 2005-02-25 | $27.82 | $62.08 | 326,800 | — | — |
| 2005-02-24 | $27.32 | $60.96 | 451,500 | — | — |
| 2005-02-23 | $27.36 | $61.05 | 675,500 | — | — |
| 2005-02-22 | $27.62 | $60.94 | 600,600 | — | — |
| 2005-02-18 | $28.35 | $62.55 | 480,000 | — | — |
| 2005-02-17 | $28.52 | $62.93 | 433,200 | — | — |
| 2005-02-16 | $29.09 | $64.18 | 716,600 | — | — |
| 2005-02-15 | $28.63 | $63.17 | 508,900 | — | — |
| 2005-02-14 | $28.82 | $63.59 | 445,400 | — | — |
| 2005-02-11 | $28.93 | $63.83 | 456,400 | — | — |
| 2005-02-10 | $28.52 | $62.93 | 378,500 | — | — |
| 2005-02-09 | $28.31 | $62.46 | 456,600 | — | — |
| 2005-02-08 | $28.51 | $62.90 | 370,200 | — | — |
| 2005-02-07 | $28.09 | $61.98 | 400,300 | — | — |
| 2005-02-04 | $28.56 | $63.01 | 399,400 | — | — |
| 2005-02-03 | $28.30 | $62.44 | 251,200 | — | — |
| 2005-02-02 | $28.19 | $62.20 | 419,000 | — | — |
| 2005-02-01 | $27.88 | $61.51 | 522,500 | — | — |
| 2005-01-31 | $27.70 | $61.12 | 262,000 | — | — |
| 2005-01-28 | $27.30 | $60.23 | 339,100 | — | — |
| 2005-01-27 | $27.33 | $60.30 | 279,200 | — | — |
| 2005-01-26 | $27.28 | $60.19 | 242,700 | — | — |
| 2005-01-25 | $26.89 | $59.33 | 361,800 | — | — |
| 2005-01-24 | $27.00 | $59.57 | 301,900 | — | — |
| 2005-01-21 | $26.89 | $59.33 | 305,800 | — | — |
| 2005-01-20 | $26.87 | $59.29 | 299,800 | — | — |
| 2005-01-19 | $26.99 | $59.55 | 301,100 | — | — |
| 2005-01-18 | $27.19 | $59.99 | 280,200 | — | — |
| 2005-01-14 | $26.85 | $59.24 | 380,300 | — | — |
| 2005-01-13 | $26.33 | $58.09 | 445,300 | — | — |
| 2005-01-12 | $26.34 | $58.12 | 303,100 | — | — |
| 2005-01-11 | $26.36 | $58.16 | 498,400 | — | — |
| 2005-01-10 | $26.19 | $57.79 | 355,700 | — | — |
| 2005-01-07 | $26.26 | $57.94 | 432,500 | — | — |
| 2005-01-06 | $26.44 | $58.34 | 412,300 | — | — |
| 2005-01-05 | $26.50 | $58.47 | 511,500 | — | — |
| 2005-01-04 | $26.68 | $58.87 | 492,200 | — | — |
| 2005-01-03 | $26.61 | $58.71 | 549,600 | — | — |