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
- 2003-07-01 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 | $31.28 | $32.70 | 262,200 | — | — |
| 2005-12-29 | $31.29 | $32.71 | 307,600 | — | — |
| 2005-12-28 | $31.03 | $32.44 | 234,600 | — | — |
| 2005-12-27 | $30.96 | $32.21 | 243,100 | — | — |
| 2005-12-23 | $31.60 | $32.88 | 595,800 | — | — |
| 2005-12-22 | $30.92 | $32.17 | 393,800 | — | — |
| 2005-12-21 | $30.34 | $31.57 | 354,300 | — | — |
| 2005-12-20 | $30.17 | $31.39 | 451,100 | — | — |
| 2005-12-19 | $29.78 | $30.98 | 530,300 | — | — |
| 2005-12-16 | $29.85 | $31.06 | 620,600 | — | — |
| 2005-12-15 | $30.26 | $31.48 | 439,700 | — | — |
| 2005-12-14 | $30.77 | $32.01 | 556,600 | — | — |
| 2005-12-13 | $30.53 | $31.77 | 313,000 | — | — |
| 2005-12-12 | $30.54 | $31.78 | 361,800 | — | — |
| 2005-12-09 | $30.40 | $31.63 | 524,300 | — | — |
| 2005-12-08 | $29.92 | $31.13 | 548,600 | — | — |
| 2005-12-07 | $30.50 | $31.73 | 963,000 | — | — |
| 2005-12-06 | $30.54 | $31.78 | 851,600 | — | — |
| 2005-12-05 | $30.10 | $31.32 | 636,000 | — | — |
| 2005-12-02 | $30.49 | $31.72 | 294,800 | — | — |
| 2005-12-01 | $30.40 | $31.63 | 790,600 | — | — |
| 2005-11-30 | $30.28 | $31.51 | 1,351,500 | — | — |
| 2005-11-29 | $31.01 | $32.26 | 945,900 | — | — |
| 2005-11-28 | $30.85 | $32.10 | 1,079,500 | — | — |
| 2005-11-25 | $30.88 | $32.13 | 164,400 | — | — |
| 2005-11-23 | $30.90 | $32.15 | 1,052,800 | — | — |
| 2005-11-22 | $29.99 | $31.20 | 822,400 | — | — |
| 2005-11-21 | $29.89 | $31.10 | 1,450,900 | — | — |
| 2005-11-18 | $29.66 | $30.86 | 640,600 | — | — |
| 2005-11-17 | $29.40 | $30.59 | 507,000 | — | — |
| 2005-11-16 | $29.11 | $30.29 | 958,800 | — | — |
| 2005-11-15 | $29.71 | $30.91 | 612,200 | — | — |
| 2005-11-14 | $29.75 | $30.95 | 1,261,500 | — | — |
| 2005-11-11 | $29.38 | $30.57 | 1,282,000 | — | — |
| 2005-11-10 | $28.60 | $29.76 | 1,615,800 | — | — |
| 2005-11-09 | $28.48 | $29.63 | 852,200 | — | — |
| 2005-11-08 | $28.67 | $29.83 | 367,800 | — | — |
| 2005-11-07 | $29.11 | $30.29 | 332,400 | — | — |
| 2005-11-04 | $29.06 | $30.24 | 343,900 | — | — |
| 2005-11-03 | $28.71 | $29.87 | 861,500 | — | — |
| 2005-11-02 | $28.60 | $29.76 | 1,617,700 | — | — |
| 2005-11-01 | $27.00 | $28.09 | 698,500 | — | — |
| 2005-10-31 | $25.93 | $26.98 | 794,600 | — | — |
| 2005-10-28 | $25.91 | $26.96 | 708,400 | — | — |
| 2005-10-27 | $25.32 | $26.34 | 1,108,000 | — | — |
| 2005-10-26 | $26.42 | $27.49 | 564,100 | — | — |
| 2005-10-25 | $27.13 | $28.23 | 481,200 | — | — |
| 2005-10-24 | $27.38 | $28.49 | 266,000 | — | — |
| 2005-10-21 | $27.32 | $28.43 | 431,500 | — | — |
| 2005-10-20 | $26.40 | $27.47 | 501,000 | — | — |
| 2005-10-19 | $26.85 | $27.94 | 764,300 | — | — |
| 2005-10-18 | $26.60 | $27.68 | 371,600 | — | — |
| 2005-10-17 | $27.04 | $28.13 | 422,100 | — | — |
| 2005-10-14 | $27.30 | $28.40 | 933,700 | — | — |
| 2005-10-13 | $27.31 | $28.41 | 876,300 | — | — |
| 2005-10-12 | $27.47 | $28.58 | 460,800 | — | — |
| 2005-10-11 | $28.30 | $29.45 | 566,100 | — | — |
| 2005-10-10 | $28.37 | $29.52 | 1,159,900 | — | — |
| 2005-10-07 | $28.30 | $29.45 | 495,000 | — | — |
| 2005-10-06 | $27.95 | $29.08 | 791,800 | — | — |
| 2005-10-05 | $27.87 | $29.00 | 839,200 | — | — |
| 2005-10-04 | $27.63 | $28.75 | 950,000 | — | — |
| 2005-10-03 | $27.87 | $29.00 | 1,064,100 | — | — |
| 2005-09-30 | $28.51 | $29.66 | 1,085,200 | — | — |
| 2005-09-29 | $28.40 | $29.55 | 380,700 | — | — |
| 2005-09-28 | $28.00 | $29.13 | 554,300 | — | — |
| 2005-09-27 | $28.39 | $29.38 | 973,600 | — | — |
| 2005-09-26 | $28.30 | $29.29 | 1,179,400 | — | — |
| 2005-09-23 | $27.99 | $28.97 | 1,221,700 | — | — |
| 2005-09-22 | $26.86 | $27.80 | 2,041,100 | — | — |
| 2005-09-21 | $27.19 | $28.14 | 1,269,000 | — | — |
| 2005-09-20 | $28.56 | $29.56 | 1,225,500 | — | — |
| 2005-09-19 | $28.89 | $29.90 | 1,293,300 | — | — |
| 2005-09-16 | $29.75 | $30.79 | 2,238,800 | — | — |
| 2005-09-15 | $28.78 | $29.79 | 819,000 | — | — |
| 2005-09-14 | $27.99 | $28.97 | 960,400 | — | — |
| 2005-09-13 | $28.44 | $29.43 | 1,055,700 | — | — |
| 2005-09-12 | $27.87 | $28.84 | 2,328,700 | — | — |
| 2005-09-09 | $27.05 | $28.00 | 1,190,200 | — | — |
| 2005-09-08 | $26.47 | $27.40 | 531,500 | — | — |
| 2005-09-07 | $26.91 | $27.85 | 1,144,000 | — | — |
| 2005-09-06 | $27.00 | $27.94 | 1,232,000 | — | — |
| 2005-09-02 | $27.56 | $28.52 | 763,500 | — | — |
| 2005-09-01 | $28.24 | $29.23 | 750,700 | — | — |
| 2005-08-31 | $28.25 | $29.24 | 1,037,100 | — | — |
| 2005-08-30 | $28.88 | $29.89 | 350,000 | — | — |
| 2005-08-29 | $29.25 | $30.27 | 607,800 | — | — |
| 2005-08-26 | $29.96 | $31.01 | 145,400 | — | — |
| 2005-08-25 | $30.05 | $31.10 | 397,000 | — | — |
| 2005-08-24 | $30.10 | $31.15 | 613,100 | — | — |
| 2005-08-23 | $30.30 | $31.36 | 853,800 | — | — |
| 2005-08-22 | $30.42 | $31.48 | 551,500 | — | — |
| 2005-08-19 | $30.25 | $31.31 | 324,500 | — | — |
| 2005-08-18 | $30.15 | $31.20 | 589,800 | — | — |
| 2005-08-17 | $30.25 | $31.31 | 649,000 | — | — |
| 2005-08-16 | $30.35 | $31.41 | 593,400 | — | — |
| 2005-08-15 | $30.31 | $31.37 | 386,600 | — | — |
| 2005-08-12 | $30.05 | $31.10 | 652,300 | — | — |
| 2005-08-11 | $29.88 | $30.92 | 838,100 | — | — |
| 2005-08-10 | $29.90 | $30.95 | 780,800 | — | — |
| 2005-08-09 | $29.87 | $30.91 | 1,785,800 | — | — |
| 2005-08-08 | $30.12 | $31.17 | 940,100 | — | — |
| 2005-08-05 | $30.24 | $31.30 | 838,200 | — | — |
| 2005-08-04 | $30.31 | $31.37 | 1,364,400 | — | — |
| 2005-08-03 | $29.88 | $30.92 | 1,614,100 | — | — |
| 2005-08-02 | $28.85 | $29.86 | 182,000 | — | — |
| 2005-08-01 | $29.00 | $30.01 | 354,900 | — | — |
| 2005-07-29 | $28.80 | $29.81 | 672,200 | — | — |
| 2005-07-28 | $28.52 | $29.52 | 286,400 | — | — |
| 2005-07-27 | $28.25 | $29.24 | 328,600 | — | — |
| 2005-07-26 | $28.00 | $28.98 | 439,800 | — | — |
| 2005-07-25 | $28.00 | $28.98 | 178,100 | — | — |
| 2005-07-22 | $28.21 | $29.20 | 217,900 | — | — |
| 2005-07-21 | $28.33 | $29.32 | 305,400 | — | — |
| 2005-07-20 | $28.40 | $29.39 | 377,700 | — | — |
| 2005-07-19 | $28.26 | $29.25 | 517,400 | — | — |
| 2005-07-18 | $28.32 | $29.31 | 267,000 | — | — |
| 2005-07-15 | $28.46 | $29.46 | 494,200 | — | — |
| 2005-07-14 | $28.55 | $29.55 | 392,100 | — | — |
| 2005-07-13 | $28.49 | $29.49 | 1,010,900 | — | — |
| 2005-07-12 | $28.35 | $29.34 | 131,600 | — | — |
| 2005-07-11 | $28.35 | $29.34 | 174,900 | — | — |
| 2005-07-08 | $28.29 | $29.28 | 420,600 | — | — |
| 2005-07-07 | $28.24 | $29.23 | 398,100 | — | — |
| 2005-07-06 | $28.35 | $29.34 | 302,400 | — | — |
| 2005-07-05 | $28.36 | $29.35 | 241,600 | — | — |
| 2005-07-01 | $28.36 | $29.35 | 168,500 | — | — |
| 2005-06-30 | $28.30 | $29.29 | 1,199,200 | — | — |
| 2005-06-29 | $27.96 | $28.94 | 169,100 | — | — |
| 2005-06-28 | $27.95 | $28.93 | 726,900 | — | — |
| 2005-06-27 | $28.00 | $28.82 | 394,800 | — | — |
| 2005-06-24 | $27.62 | $28.43 | 232,400 | — | — |
| 2005-06-23 | $27.52 | $28.33 | 123,600 | — | — |
| 2005-06-22 | $27.84 | $28.66 | 115,100 | — | — |
| 2005-06-21 | $27.80 | $28.62 | 291,200 | — | — |
| 2005-06-20 | $27.55 | $28.36 | 286,200 | — | — |
| 2005-06-17 | $27.99 | $28.81 | 374,900 | — | — |
| 2005-06-16 | $28.01 | $28.83 | 370,200 | — | — |
| 2005-06-15 | $27.54 | $28.35 | 150,900 | — | — |
| 2005-06-14 | $27.61 | $28.42 | 391,300 | — | — |
| 2005-06-13 | $27.30 | $28.10 | 135,700 | — | — |
| 2005-06-10 | $27.05 | $27.85 | 410,500 | — | — |
| 2005-06-09 | $27.23 | $28.03 | 408,200 | — | — |
| 2005-06-08 | $26.97 | $27.76 | 216,800 | — | — |
| 2005-06-07 | $27.00 | $27.79 | 408,800 | — | — |
| 2005-06-06 | $27.33 | $28.13 | 393,700 | — | — |
| 2005-06-03 | $27.56 | $28.37 | 306,600 | — | — |
| 2005-06-02 | $27.20 | $28.00 | 342,300 | — | — |
| 2005-06-01 | $27.32 | $28.12 | 331,900 | — | — |
| 2005-05-31 | $27.51 | $28.32 | 455,500 | — | — |
| 2005-05-27 | $27.31 | $28.11 | 646,100 | — | — |
| 2005-05-26 | $27.20 | $28.00 | 838,900 | — | — |
| 2005-05-25 | $26.67 | $27.45 | 486,600 | — | — |
| 2005-05-24 | $26.70 | $27.49 | 1,336,400 | — | — |
| 2005-05-23 | $26.08 | $26.85 | 719,100 | — | — |
| 2005-05-20 | $25.80 | $26.56 | 279,300 | — | — |
| 2005-05-19 | $26.03 | $26.80 | 185,400 | — | — |
| 2005-05-18 | $26.00 | $26.76 | 546,500 | — | — |
| 2005-05-17 | $25.92 | $26.68 | 917,300 | — | — |
| 2005-05-16 | $25.70 | $26.46 | 426,700 | — | — |
| 2005-05-13 | $25.48 | $26.23 | 538,700 | — | — |
| 2005-05-12 | $25.75 | $26.51 | 744,800 | — | — |
| 2005-05-11 | $26.05 | $26.82 | 1,527,100 | — | — |
| 2005-05-10 | $25.75 | $26.51 | 4,259,700 | — | — |
| 2005-05-09 | $27.07 | $27.87 | 490,800 | — | — |
| 2005-05-06 | $27.00 | $27.79 | 160,700 | — | — |
| 2005-05-05 | $26.80 | $27.59 | 188,900 | — | — |
| 2005-05-04 | $27.15 | $27.95 | 291,900 | — | — |
| 2005-05-03 | $26.98 | $27.77 | 665,200 | — | — |
| 2005-05-02 | $26.59 | $27.37 | 447,700 | — | — |
| 2005-04-29 | $26.60 | $27.38 | 967,600 | — | — |
| 2005-04-28 | $25.80 | $26.56 | 706,500 | — | — |
| 2005-04-27 | $25.92 | $26.68 | 703,500 | — | — |
| 2005-04-26 | $26.52 | $27.30 | 715,900 | — | — |
| 2005-04-25 | $26.55 | $27.33 | 191,800 | — | — |
| 2005-04-22 | $26.65 | $27.43 | 385,900 | — | — |
| 2005-04-21 | $26.28 | $27.05 | 310,300 | — | — |
| 2005-04-20 | $26.53 | $27.31 | 208,800 | — | — |
| 2005-04-19 | $26.65 | $27.43 | 169,000 | — | — |
| 2005-04-18 | $26.54 | $27.32 | 483,200 | — | — |
| 2005-04-15 | $26.83 | $27.62 | 190,800 | — | — |
| 2005-04-14 | $27.40 | $28.21 | 215,800 | — | — |
| 2005-04-13 | $27.84 | $28.66 | 389,300 | — | — |
| 2005-04-12 | $28.09 | $28.92 | 342,300 | — | — |
| 2005-04-11 | $28.00 | $28.82 | 244,400 | — | — |
| 2005-04-08 | $27.79 | $28.61 | 101,600 | — | — |
| 2005-04-07 | $27.94 | $28.76 | 189,000 | — | — |
| 2005-04-06 | $27.99 | $28.81 | 393,000 | — | — |
| 2005-04-05 | $27.32 | $28.12 | 690,300 | — | — |
| 2005-04-04 | $27.57 | $28.38 | 439,400 | — | — |
| 2005-04-01 | $26.49 | $27.27 | 679,500 | — | — |
| 2005-03-31 | $27.04 | $27.84 | 292,100 | — | — |
| 2005-03-30 | $27.07 | $27.87 | 577,300 | — | — |
| 2005-03-29 | $27.08 | $27.88 | 510,300 | — | — |
| 2005-03-28 | $27.05 | $27.69 | 331,900 | — | — |
| 2005-03-24 | $26.46 | $27.09 | 280,600 | — | — |
| 2005-03-23 | $26.78 | $27.41 | 503,300 | — | — |
| 2005-03-22 | $27.08 | $27.72 | 311,000 | — | — |
| 2005-03-21 | $27.12 | $27.76 | 130,000 | — | — |
| 2005-03-18 | $27.40 | $28.05 | 225,000 | — | — |
| 2005-03-17 | $27.95 | $28.61 | 854,100 | — | — |
| 2005-03-16 | $27.99 | $28.65 | 1,953,300 | — | — |
| 2005-03-15 | $28.10 | $28.77 | 1,454,100 | — | — |
| 2005-03-14 | $28.05 | $28.72 | 471,800 | — | — |
| 2005-03-11 | $27.53 | $28.18 | 300,400 | — | — |
| 2005-03-10 | $27.80 | $28.46 | 334,500 | — | — |
| 2005-03-09 | $28.14 | $28.81 | 1,125,900 | — | — |
| 2005-03-08 | $28.55 | $29.23 | 642,500 | — | — |
| 2005-03-07 | $28.21 | $28.88 | 824,100 | — | — |
| 2005-03-04 | $28.60 | $29.28 | 617,600 | — | — |
| 2005-03-03 | $28.56 | $29.24 | 305,900 | — | — |
| 2005-03-02 | $28.36 | $29.03 | 477,800 | — | — |
| 2005-03-01 | $28.27 | $28.94 | 469,500 | — | — |
| 2005-02-28 | $27.99 | $28.65 | 1,063,800 | — | — |
| 2005-02-25 | $28.16 | $28.83 | 374,300 | — | — |
| 2005-02-24 | $28.12 | $28.79 | 929,900 | — | — |
| 2005-02-23 | $28.40 | $29.07 | 411,800 | — | — |
| 2005-02-22 | $28.48 | $29.16 | 391,400 | — | — |
| 2005-02-18 | $28.50 | $29.18 | 552,100 | — | — |
| 2005-02-17 | $28.52 | $29.20 | 1,280,600 | — | — |
| 2005-02-16 | $28.54 | $29.22 | 418,100 | — | — |
| 2005-02-15 | $28.85 | $29.53 | 464,500 | — | — |
| 2005-02-14 | $28.85 | $29.53 | 656,800 | — | — |
| 2005-02-11 | $28.50 | $29.18 | 680,000 | — | — |
| 2005-02-10 | $28.28 | $28.95 | 969,700 | — | — |
| 2005-02-09 | $27.88 | $28.54 | 981,100 | — | — |
| 2005-02-08 | $27.87 | $28.53 | 653,200 | — | — |
| 2005-02-07 | $27.35 | $28.00 | 141,200 | — | — |
| 2005-02-04 | $27.65 | $28.31 | 91,200 | — | — |
| 2005-02-03 | $27.12 | $27.76 | 160,700 | — | — |
| 2005-02-02 | $27.05 | $27.69 | 165,600 | — | — |
| 2005-02-01 | $27.17 | $27.81 | 185,300 | — | — |
| 2005-01-31 | $27.36 | $28.01 | 151,000 | — | — |
| 2005-01-28 | $27.02 | $27.66 | 174,400 | — | — |
| 2005-01-27 | $27.25 | $27.90 | 191,300 | — | — |
| 2005-01-26 | $27.59 | $28.24 | 265,100 | — | — |
| 2005-01-25 | $27.82 | $28.48 | 357,700 | — | — |
| 2005-01-24 | $27.50 | $28.15 | 183,800 | — | — |
| 2005-01-21 | $27.50 | $28.15 | 447,900 | — | — |
| 2005-01-20 | $27.73 | $28.39 | 271,600 | — | — |
| 2005-01-19 | $27.97 | $28.63 | 276,500 | — | — |
| 2005-01-18 | $28.32 | $28.99 | 285,500 | — | — |
| 2005-01-14 | $28.48 | $29.16 | 378,000 | — | — |
| 2005-01-13 | $28.02 | $28.68 | 417,600 | — | — |
| 2005-01-12 | $28.10 | $28.77 | 633,800 | — | — |
| 2005-01-11 | $27.70 | $28.36 | 625,600 | — | — |
| 2005-01-10 | $27.50 | $28.15 | 433,400 | — | — |
| 2005-01-07 | $27.33 | $27.98 | 459,100 | — | — |
| 2005-01-06 | $27.45 | $28.10 | 249,000 | — | — |
| 2005-01-05 | $27.18 | $27.82 | 211,100 | — | — |
| 2005-01-04 | $27.50 | $28.15 | 374,500 | — | — |
| 2005-01-03 | $27.45 | $28.10 | 305,800 | — | — |