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
- 2001-12-03 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 | $31.80 | $35.98 | 136,500 | — | — |
| 2005-12-29 | $32.16 | $36.39 | 138,800 | — | — |
| 2005-12-28 | $32.18 | $36.41 | 163,400 | — | — |
| 2005-12-27 | $32.05 | $36.27 | 151,400 | — | — |
| 2005-12-23 | $32.40 | $36.66 | 165,000 | — | — |
| 2005-12-22 | $31.82 | $36.01 | 157,500 | — | — |
| 2005-12-21 | $31.80 | $35.98 | 206,900 | — | — |
| 2005-12-20 | $31.20 | $35.30 | 189,600 | — | — |
| 2005-12-19 | $31.52 | $35.67 | 228,400 | — | — |
| 2005-12-16 | $31.77 | $35.95 | 392,000 | — | — |
| 2005-12-15 | $32.00 | $36.21 | 193,000 | — | — |
| 2005-12-14 | $32.40 | $36.66 | 234,800 | — | — |
| 2005-12-13 | $32.09 | $36.31 | 177,200 | — | — |
| 2005-12-12 | $32.25 | $36.49 | 334,600 | — | — |
| 2005-12-09 | $32.10 | $36.32 | 329,100 | — | — |
| 2005-12-08 | $31.85 | $36.04 | 265,200 | — | — |
| 2005-12-07 | $31.40 | $35.53 | 204,700 | — | — |
| 2005-12-06 | $31.31 | $35.43 | 254,700 | — | — |
| 2005-12-05 | $31.46 | $35.60 | 181,100 | — | — |
| 2005-12-02 | $32.18 | $36.41 | 132,100 | — | — |
| 2005-12-01 | $31.99 | $36.20 | 230,000 | — | — |
| 2005-11-30 | $31.09 | $35.18 | 342,100 | — | — |
| 2005-11-29 | $31.33 | $35.45 | 194,000 | — | — |
| 2005-11-28 | $31.07 | $35.16 | 161,200 | — | — |
| 2005-11-25 | $31.76 | $35.94 | 46,000 | — | — |
| 2005-11-23 | $31.58 | $35.73 | 154,700 | — | — |
| 2005-11-22 | $31.77 | $35.95 | 287,100 | — | — |
| 2005-11-21 | $31.07 | $35.16 | 247,800 | — | — |
| 2005-11-18 | $30.72 | $34.76 | 401,400 | — | — |
| 2005-11-17 | $30.86 | $34.92 | 314,400 | — | — |
| 2005-11-16 | $29.91 | $33.84 | 121,100 | — | — |
| 2005-11-15 | $29.84 | $33.76 | 214,700 | — | — |
| 2005-11-14 | $30.10 | $34.06 | 215,400 | — | — |
| 2005-11-11 | $29.57 | $33.46 | 218,900 | — | — |
| 2005-11-10 | $29.07 | $32.89 | 357,300 | — | — |
| 2005-11-09 | $28.78 | $32.57 | 168,400 | — | — |
| 2005-11-08 | $28.45 | $32.19 | 187,200 | — | — |
| 2005-11-07 | $29.18 | $33.02 | 251,200 | — | — |
| 2005-11-04 | $28.81 | $32.60 | 154,900 | — | — |
| 2005-11-03 | $28.65 | $32.42 | 165,500 | — | — |
| 2005-11-02 | $28.58 | $32.34 | 150,100 | — | — |
| 2005-11-01 | $27.56 | $31.18 | 165,700 | — | — |
| 2005-10-31 | $27.81 | $31.47 | 325,600 | — | — |
| 2005-10-28 | $27.48 | $31.09 | 191,200 | — | — |
| 2005-10-27 | $27.07 | $30.63 | 293,600 | — | — |
| 2005-10-26 | $27.52 | $31.14 | 331,600 | — | — |
| 2005-10-25 | $27.75 | $31.40 | 309,600 | — | — |
| 2005-10-24 | $27.99 | $31.67 | 429,100 | — | — |
| 2005-10-21 | $27.50 | $31.12 | 692,900 | — | — |
| 2005-10-20 | $27.35 | $30.95 | 324,900 | — | — |
| 2005-10-19 | $27.90 | $31.57 | 474,200 | — | — |
| 2005-10-18 | $27.72 | $31.37 | 407,100 | — | — |
| 2005-10-17 | $28.42 | $32.16 | 252,500 | — | — |
| 2005-10-14 | $28.27 | $31.99 | 324,800 | — | — |
| 2005-10-13 | $28.09 | $31.78 | 405,300 | — | — |
| 2005-10-12 | $28.33 | $31.89 | 335,900 | — | — |
| 2005-10-11 | $28.80 | $32.42 | 267,200 | — | — |
| 2005-10-10 | $29.00 | $32.64 | 389,900 | — | — |
| 2005-10-07 | $29.26 | $32.93 | 201,800 | — | — |
| 2005-10-06 | $28.89 | $32.52 | 439,400 | — | — |
| 2005-10-05 | $29.00 | $32.64 | 288,900 | — | — |
| 2005-10-04 | $30.07 | $33.84 | 177,100 | — | — |
| 2005-10-03 | $30.35 | $34.16 | 225,300 | — | — |
| 2005-09-30 | $29.67 | $33.39 | 124,200 | — | — |
| 2005-09-29 | $29.47 | $33.17 | 105,800 | — | — |
| 2005-09-28 | $29.16 | $32.82 | 139,800 | — | — |
| 2005-09-27 | $28.83 | $32.45 | 113,300 | — | — |
| 2005-09-26 | $28.87 | $32.49 | 101,500 | — | — |
| 2005-09-23 | $28.70 | $32.30 | 64,300 | — | — |
| 2005-09-22 | $28.51 | $32.09 | 237,600 | — | — |
| 2005-09-21 | $28.14 | $31.67 | 365,200 | — | — |
| 2005-09-20 | $28.60 | $32.19 | 132,700 | — | — |
| 2005-09-19 | $29.27 | $32.94 | 95,200 | — | — |
| 2005-09-16 | $29.55 | $33.26 | 404,500 | — | — |
| 2005-09-15 | $29.69 | $33.42 | 194,200 | — | — |
| 2005-09-14 | $29.82 | $33.56 | 123,900 | — | — |
| 2005-09-13 | $29.75 | $33.48 | 264,200 | — | — |
| 2005-09-12 | $30.00 | $33.77 | 159,900 | — | — |
| 2005-09-09 | $29.98 | $33.74 | 195,900 | — | — |
| 2005-09-08 | $29.94 | $33.70 | 141,200 | — | — |
| 2005-09-07 | $29.85 | $33.60 | 196,600 | — | — |
| 2005-09-06 | $30.20 | $33.99 | 181,500 | — | — |
| 2005-09-02 | $29.86 | $33.61 | 132,500 | — | — |
| 2005-09-01 | $30.02 | $33.79 | 181,200 | — | — |
| 2005-08-31 | $29.53 | $33.24 | 182,800 | — | — |
| 2005-08-30 | $28.80 | $32.42 | 133,600 | — | — |
| 2005-08-29 | $28.15 | $31.68 | 234,600 | — | — |
| 2005-08-26 | $28.27 | $31.82 | 101,800 | — | — |
| 2005-08-25 | $28.85 | $32.47 | 76,900 | — | — |
| 2005-08-24 | $28.84 | $32.46 | 135,600 | — | — |
| 2005-08-23 | $28.69 | $32.29 | 97,400 | — | — |
| 2005-08-22 | $28.99 | $32.63 | 88,400 | — | — |
| 2005-08-19 | $28.66 | $32.26 | 52,400 | — | — |
| 2005-08-18 | $28.69 | $32.29 | 185,700 | — | — |
| 2005-08-17 | $28.80 | $32.42 | 156,400 | — | — |
| 2005-08-16 | $28.69 | $32.29 | 163,500 | — | — |
| 2005-08-15 | $28.72 | $32.33 | 117,100 | — | — |
| 2005-08-12 | $28.81 | $32.43 | 153,700 | — | — |
| 2005-08-11 | $28.90 | $32.53 | 292,000 | — | — |
| 2005-08-10 | $28.92 | $32.55 | 301,900 | — | — |
| 2005-08-09 | $29.00 | $32.64 | 172,300 | — | — |
| 2005-08-08 | $29.01 | $32.65 | 199,200 | — | — |
| 2005-08-05 | $29.02 | $32.66 | 154,100 | — | — |
| 2005-08-04 | $29.43 | $33.12 | 133,700 | — | — |
| 2005-08-03 | $29.53 | $33.24 | 97,400 | — | — |
| 2005-08-02 | $29.50 | $33.20 | 144,200 | — | — |
| 2005-08-01 | $29.23 | $32.90 | 159,400 | — | — |
| 2005-07-29 | $29.18 | $32.84 | 122,200 | — | — |
| 2005-07-28 | $29.34 | $33.02 | 133,600 | — | — |
| 2005-07-27 | $28.70 | $32.30 | 131,100 | — | — |
| 2005-07-26 | $28.03 | $31.55 | 231,300 | — | — |
| 2005-07-25 | $28.02 | $31.54 | 255,200 | — | — |
| 2005-07-22 | $28.26 | $31.81 | 265,000 | — | — |
| 2005-07-21 | $27.81 | $31.30 | 303,500 | — | — |
| 2005-07-20 | $27.70 | $31.18 | 181,100 | — | — |
| 2005-07-19 | $27.72 | $31.20 | 212,100 | — | — |
| 2005-07-18 | $26.79 | $30.15 | 145,000 | — | — |
| 2005-07-15 | $26.78 | $30.14 | 242,100 | — | — |
| 2005-07-14 | $26.23 | $29.52 | 402,800 | — | — |
| 2005-07-13 | $26.56 | $29.73 | 206,600 | — | — |
| 2005-07-12 | $26.21 | $29.33 | 219,900 | — | — |
| 2005-07-11 | $26.15 | $29.27 | 219,900 | — | — |
| 2005-07-08 | $25.65 | $28.71 | 315,700 | — | — |
| 2005-07-07 | $25.28 | $28.29 | 542,300 | — | — |
| 2005-07-06 | $25.15 | $28.15 | 357,100 | — | — |
| 2005-07-05 | $26.08 | $29.19 | 159,200 | — | — |
| 2005-07-01 | $25.60 | $28.65 | 127,500 | — | — |
| 2005-06-30 | $25.69 | $28.75 | 213,700 | — | — |
| 2005-06-29 | $26.05 | $29.15 | 238,200 | — | — |
| 2005-06-28 | $25.36 | $28.38 | 357,000 | — | — |
| 2005-06-27 | $24.96 | $27.93 | 120,400 | — | — |
| 2005-06-24 | $24.94 | $27.91 | 372,500 | — | — |
| 2005-06-23 | $25.40 | $28.43 | 183,300 | — | — |
| 2005-06-22 | $26.20 | $29.32 | 468,500 | — | — |
| 2005-06-21 | $26.16 | $29.28 | 192,600 | — | — |
| 2005-06-20 | $26.20 | $29.32 | 94,900 | — | — |
| 2005-06-17 | $26.45 | $29.60 | 534,300 | — | — |
| 2005-06-16 | $25.78 | $28.85 | 243,300 | — | — |
| 2005-06-15 | $25.31 | $28.33 | 187,100 | — | — |
| 2005-06-14 | $24.89 | $27.86 | 200,500 | — | — |
| 2005-06-13 | $24.20 | $27.08 | 133,400 | — | — |
| 2005-06-10 | $24.16 | $27.04 | 118,600 | — | — |
| 2005-06-09 | $24.57 | $27.50 | 98,700 | — | — |
| 2005-06-08 | $24.02 | $26.88 | 79,100 | — | — |
| 2005-06-07 | $24.20 | $27.08 | 274,100 | — | — |
| 2005-06-06 | $24.24 | $27.13 | 173,900 | — | — |
| 2005-06-03 | $24.43 | $27.34 | 94,000 | — | — |
| 2005-06-02 | $25.02 | $28.00 | 131,200 | — | — |
| 2005-06-01 | $24.96 | $27.93 | 196,900 | — | — |
| 2005-05-31 | $24.55 | $27.48 | 234,600 | — | — |
| 2005-05-27 | $24.60 | $27.53 | 113,900 | — | — |
| 2005-05-26 | $24.16 | $27.04 | 199,400 | — | — |
| 2005-05-25 | $23.96 | $26.82 | 135,400 | — | — |
| 2005-05-24 | $24.28 | $27.17 | 175,600 | — | — |
| 2005-05-23 | $24.37 | $27.27 | 175,000 | — | — |
| 2005-05-20 | $24.60 | $27.53 | 115,200 | — | — |
| 2005-05-19 | $24.89 | $27.86 | 131,400 | — | — |
| 2005-05-18 | $24.63 | $27.57 | 221,600 | — | — |
| 2005-05-17 | $23.92 | $26.77 | 192,100 | — | — |
| 2005-05-16 | $24.02 | $26.88 | 228,000 | — | — |
| 2005-05-13 | $23.85 | $26.69 | 749,200 | — | — |
| 2005-05-12 | $24.25 | $27.14 | 156,700 | — | — |
| 2005-05-11 | $24.53 | $27.45 | 150,200 | — | — |
| 2005-05-10 | $24.50 | $27.42 | 212,700 | — | — |
| 2005-05-09 | $24.69 | $27.63 | 129,800 | — | — |
| 2005-05-06 | $24.47 | $27.39 | 227,100 | — | — |
| 2005-05-05 | $24.25 | $27.14 | 110,400 | — | — |
| 2005-05-04 | $24.20 | $27.08 | 141,500 | — | — |
| 2005-05-03 | $23.88 | $26.73 | 161,600 | — | — |
| 2005-05-02 | $23.85 | $26.69 | 348,200 | — | — |
| 2005-04-29 | $23.91 | $26.76 | 172,100 | — | — |
| 2005-04-28 | $23.70 | $26.52 | 140,800 | — | — |
| 2005-04-27 | $24.18 | $27.06 | 157,400 | — | — |
| 2005-04-26 | $24.35 | $27.25 | 175,000 | — | — |
| 2005-04-25 | $24.96 | $27.93 | 215,900 | — | — |
| 2005-04-22 | $24.48 | $27.40 | 168,700 | — | — |
| 2005-04-21 | $25.06 | $28.05 | 172,200 | — | — |
| 2005-04-20 | $24.70 | $27.64 | 198,900 | — | — |
| 2005-04-19 | $25.25 | $28.26 | 448,900 | — | — |
| 2005-04-18 | $24.64 | $27.58 | 416,300 | — | — |
| 2005-04-15 | $24.88 | $27.85 | 531,500 | — | — |
| 2005-04-14 | $25.19 | $28.19 | 345,100 | — | — |
| 2005-04-13 | $25.92 | $29.01 | 179,600 | — | — |
| 2005-04-12 | $26.48 | $29.47 | 159,500 | — | — |
| 2005-04-11 | $26.11 | $29.06 | 163,000 | — | — |
| 2005-04-08 | $26.72 | $29.74 | 134,100 | — | — |
| 2005-04-07 | $27.00 | $30.05 | 269,400 | — | — |
| 2005-04-06 | $27.04 | $30.09 | 418,200 | — | — |
| 2005-04-05 | $26.62 | $29.62 | 529,800 | — | — |
| 2005-04-04 | $27.75 | $30.88 | 661,200 | — | — |
| 2005-04-01 | $27.00 | $30.05 | 335,000 | — | — |
| 2005-03-31 | $27.00 | $30.05 | 242,000 | — | — |
| 2005-03-30 | $27.21 | $30.28 | 217,300 | — | — |
| 2005-03-29 | $26.94 | $29.98 | 214,800 | — | — |
| 2005-03-28 | $27.27 | $30.35 | 168,800 | — | — |
| 2005-03-24 | $27.29 | $30.37 | 281,500 | — | — |
| 2005-03-23 | $27.50 | $30.60 | 149,300 | — | — |
| 2005-03-22 | $27.58 | $30.69 | 807,000 | — | — |
| 2005-03-21 | $28.29 | $31.48 | 117,200 | — | — |
| 2005-03-18 | $28.37 | $31.57 | 335,300 | — | — |
| 2005-03-17 | $28.35 | $31.55 | 205,600 | — | — |
| 2005-03-16 | $28.75 | $31.99 | 263,000 | — | — |
| 2005-03-15 | $28.74 | $31.98 | 268,700 | — | — |
| 2005-03-14 | $28.88 | $32.14 | 126,900 | — | — |
| 2005-03-11 | $28.70 | $31.94 | 160,100 | — | — |
| 2005-03-10 | $28.67 | $31.91 | 453,700 | — | — |
| 2005-03-09 | $28.60 | $31.83 | 255,900 | — | — |
| 2005-03-08 | $28.65 | $31.88 | 237,600 | — | — |
| 2005-03-07 | $28.60 | $31.83 | 230,700 | — | — |
| 2005-03-04 | $28.46 | $31.67 | 200,200 | — | — |
| 2005-03-03 | $28.07 | $31.24 | 429,500 | — | — |
| 2005-03-02 | $27.90 | $31.05 | 285,000 | — | — |
| 2005-03-01 | $27.76 | $30.89 | 455,100 | — | — |
| 2005-02-28 | $27.65 | $30.77 | 339,900 | — | — |
| 2005-02-25 | $27.31 | $30.39 | 345,700 | — | — |
| 2005-02-24 | $26.81 | $29.84 | 466,200 | — | — |
| 2005-02-23 | $25.70 | $28.60 | 592,700 | — | — |
| 2005-02-22 | $24.55 | $27.32 | 2,075,500 | — | — |
| 2005-02-18 | $28.00 | $31.16 | 225,900 | — | — |
| 2005-02-17 | $27.91 | $31.06 | 332,200 | — | — |
| 2005-02-16 | $28.09 | $31.26 | 438,400 | — | — |
| 2005-02-15 | $27.74 | $30.87 | 328,200 | — | — |
| 2005-02-14 | $27.43 | $30.53 | 290,700 | — | — |
| 2005-02-11 | $26.58 | $29.58 | 159,000 | — | — |
| 2005-02-10 | $26.25 | $29.21 | 178,100 | — | — |
| 2005-02-09 | $26.25 | $29.21 | 270,300 | — | — |
| 2005-02-08 | $27.00 | $30.05 | 229,900 | — | — |
| 2005-02-07 | $27.62 | $30.74 | 193,500 | — | — |
| 2005-02-04 | $27.84 | $30.98 | 176,500 | — | — |
| 2005-02-03 | $27.53 | $30.64 | 262,600 | — | — |
| 2005-02-02 | $27.83 | $30.97 | 279,000 | — | — |
| 2005-02-01 | $27.66 | $30.78 | 293,100 | — | — |
| 2005-01-31 | $27.47 | $30.57 | 178,800 | — | — |
| 2005-01-28 | $26.89 | $29.92 | 187,300 | — | — |
| 2005-01-27 | $26.94 | $29.98 | 305,100 | — | — |
| 2005-01-26 | $27.19 | $30.26 | 201,300 | — | — |
| 2005-01-25 | $26.60 | $29.60 | 170,100 | — | — |
| 2005-01-24 | $26.60 | $29.60 | 224,700 | — | — |
| 2005-01-21 | $27.40 | $30.49 | 207,100 | — | — |
| 2005-01-20 | $27.72 | $30.85 | 184,400 | — | — |
| 2005-01-19 | $28.16 | $31.34 | 270,000 | — | — |
| 2005-01-18 | $28.71 | $31.95 | 416,600 | — | — |
| 2005-01-14 | $28.56 | $31.78 | 342,000 | — | — |
| 2005-01-13 | $28.37 | $31.57 | 370,900 | — | — |
| 2005-01-12 | $28.66 | $31.89 | 273,900 | — | — |
| 2005-01-11 | $28.66 | $31.73 | 302,200 | — | — |
| 2005-01-10 | $28.75 | $31.83 | 508,900 | — | — |
| 2005-01-07 | $29.23 | $32.36 | 577,800 | — | — |
| 2005-01-06 | $27.31 | $30.23 | 516,700 | — | — |
| 2005-01-05 | $28.60 | $31.66 | 299,100 | — | — |
| 2005-01-04 | $29.97 | $33.18 | 207,100 | — | — |
| 2005-01-03 | $30.59 | $33.86 | 345,600 | — | — |