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
- 2004-10-28 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 | $29.64 | $29.64 | 76,900 | — | — |
| 2005-12-29 | $30.05 | $30.05 | 131,300 | — | — |
| 2005-12-28 | $29.84 | $29.84 | 113,800 | — | — |
| 2005-12-27 | $30.19 | $30.19 | 88,100 | — | — |
| 2005-12-23 | $31.04 | $31.04 | 87,000 | — | — |
| 2005-12-22 | $30.40 | $30.40 | 265,500 | — | — |
| 2005-12-21 | $30.59 | $30.59 | 142,100 | — | — |
| 2005-12-20 | $30.35 | $30.35 | 255,900 | — | — |
| 2005-12-19 | $30.40 | $30.40 | 165,400 | — | — |
| 2005-12-16 | $30.65 | $30.65 | 154,800 | — | — |
| 2005-12-15 | $30.90 | $30.90 | 221,800 | — | — |
| 2005-12-14 | $31.07 | $31.07 | 510,600 | — | — |
| 2005-12-13 | $31.97 | $31.97 | 329,700 | — | — |
| 2005-12-12 | $31.46 | $31.46 | 195,600 | — | — |
| 2005-12-09 | $31.00 | $31.00 | 214,400 | — | — |
| 2005-12-08 | $30.48 | $30.48 | 170,900 | — | — |
| 2005-12-07 | $30.24 | $30.24 | 296,600 | — | — |
| 2005-12-06 | $29.90 | $29.90 | 424,300 | — | — |
| 2005-12-05 | $28.75 | $28.75 | 262,900 | — | — |
| 2005-12-02 | $27.95 | $27.95 | 488,500 | — | — |
| 2005-12-01 | $28.40 | $28.40 | 252,900 | — | — |
| 2005-11-30 | $28.50 | $28.50 | 336,600 | — | — |
| 2005-11-29 | $28.97 | $28.97 | 156,300 | — | — |
| 2005-11-28 | $29.15 | $29.15 | 174,200 | — | — |
| 2005-11-25 | $29.69 | $29.69 | 66,900 | — | — |
| 2005-11-23 | $29.50 | $29.50 | 202,400 | — | — |
| 2005-11-22 | $29.76 | $29.76 | 638,200 | — | — |
| 2005-11-21 | $28.82 | $28.82 | 488,800 | — | — |
| 2005-11-18 | $27.48 | $27.48 | 238,400 | — | — |
| 2005-11-17 | $27.18 | $27.18 | 500,400 | — | — |
| 2005-11-16 | $26.01 | $26.01 | 249,700 | — | — |
| 2005-11-15 | $26.00 | $26.00 | 420,600 | — | — |
| 2005-11-14 | $26.04 | $26.04 | 243,800 | — | — |
| 2005-11-11 | $25.76 | $25.76 | 127,800 | — | — |
| 2005-11-10 | $25.75 | $25.75 | 148,300 | — | — |
| 2005-11-09 | $25.27 | $25.27 | 148,800 | — | — |
| 2005-11-08 | $25.19 | $25.19 | 221,100 | — | — |
| 2005-11-07 | $25.19 | $25.19 | 57,700 | — | — |
| 2005-11-04 | $25.20 | $25.20 | 133,700 | — | — |
| 2005-11-03 | $25.10 | $25.10 | 578,300 | — | — |
| 2005-11-02 | $23.70 | $23.70 | 183,100 | — | — |
| 2005-11-01 | $23.10 | $23.10 | 174,600 | — | — |
| 2005-10-31 | $23.96 | $23.96 | 475,900 | — | — |
| 2005-10-28 | $23.31 | $23.31 | 259,200 | — | — |
| 2005-10-27 | $22.85 | $22.85 | 180,200 | — | — |
| 2005-10-26 | $23.30 | $23.30 | 185,100 | — | — |
| 2005-10-25 | $24.24 | $24.24 | 160,200 | — | — |
| 2005-10-24 | $24.31 | $24.31 | 191,300 | — | — |
| 2005-10-21 | $24.36 | $24.36 | 365,100 | — | — |
| 2005-10-20 | $24.55 | $24.55 | 1,560,400 | — | — |
| 2005-10-19 | $24.25 | $24.25 | 588,800 | — | — |
| 2005-10-18 | $23.50 | $23.50 | 342,000 | — | — |
| 2005-10-17 | $23.00 | $23.00 | 88,100 | — | — |
| 2005-10-14 | $23.00 | $23.00 | 65,900 | — | — |
| 2005-10-13 | $22.00 | $22.00 | 76,200 | — | — |
| 2005-10-12 | $21.81 | $21.81 | 183,100 | — | — |
| 2005-10-11 | $22.70 | $22.70 | 95,800 | — | — |
| 2005-10-10 | $23.19 | $23.19 | 137,800 | — | — |
| 2005-10-07 | $22.91 | $22.91 | 213,400 | — | — |
| 2005-10-06 | $21.64 | $21.64 | 120,500 | — | — |
| 2005-10-05 | $21.44 | $21.44 | 152,200 | — | — |
| 2005-10-04 | $22.50 | $22.50 | 343,600 | — | — |
| 2005-10-03 | $22.42 | $22.42 | 127,300 | — | — |
| 2005-09-30 | $22.30 | $22.30 | 85,900 | — | — |
| 2005-09-29 | $22.00 | $22.00 | 58,200 | — | — |
| 2005-09-28 | $22.04 | $22.04 | 165,400 | — | — |
| 2005-09-27 | $21.90 | $21.90 | 102,500 | — | — |
| 2005-09-26 | $22.05 | $22.05 | 180,200 | — | — |
| 2005-09-23 | $21.75 | $21.75 | 332,300 | — | — |
| 2005-09-22 | $22.16 | $22.16 | 322,700 | — | — |
| 2005-09-21 | $22.72 | $22.72 | 399,500 | — | — |
| 2005-09-20 | $23.61 | $23.61 | 522,700 | — | — |
| 2005-09-19 | $23.50 | $23.50 | 470,400 | — | — |
| 2005-09-16 | $23.62 | $23.62 | 243,200 | — | — |
| 2005-09-15 | $23.25 | $23.25 | 335,000 | — | — |
| 2005-09-14 | $22.30 | $22.30 | 137,800 | — | — |
| 2005-09-13 | $22.64 | $22.64 | 361,700 | — | — |
| 2005-09-12 | $22.69 | $22.69 | 833,800 | — | — |
| 2005-09-09 | $21.23 | $21.23 | 1,172,200 | — | — |
| 2005-09-08 | $19.86 | $19.86 | 391,000 | — | — |
| 2005-09-07 | $20.02 | $20.02 | 835,000 | — | — |
| 2005-09-06 | $20.61 | $20.61 | 354,100 | — | — |
| 2005-09-02 | $21.19 | $21.19 | 95,400 | — | — |
| 2005-09-01 | $21.55 | $21.55 | 301,300 | — | — |
| 2005-08-31 | $22.18 | $22.18 | 98,200 | — | — |
| 2005-08-30 | $22.23 | $22.23 | 90,800 | — | — |
| 2005-08-29 | $22.38 | $22.38 | 248,900 | — | — |
| 2005-08-26 | $22.41 | $22.41 | 116,200 | — | — |
| 2005-08-25 | $22.50 | $22.50 | 309,200 | — | — |
| 2005-08-24 | $22.78 | $22.78 | 132,900 | — | — |
| 2005-08-23 | $22.96 | $22.96 | 215,100 | — | — |
| 2005-08-22 | $22.50 | $22.50 | 186,500 | — | — |
| 2005-08-19 | $22.90 | $22.90 | 45,200 | — | — |
| 2005-08-18 | $22.91 | $22.91 | 90,900 | — | — |
| 2005-08-17 | $22.75 | $22.75 | 87,100 | — | — |
| 2005-08-16 | $22.80 | $22.80 | 155,600 | — | — |
| 2005-08-15 | $23.07 | $23.07 | 148,000 | — | — |
| 2005-08-12 | $22.98 | $22.98 | 198,200 | — | — |
| 2005-08-11 | $22.70 | $22.70 | 212,800 | — | — |
| 2005-08-10 | $22.71 | $22.71 | 264,800 | — | — |
| 2005-08-09 | $22.70 | $22.70 | 207,600 | — | — |
| 2005-08-08 | $22.49 | $22.49 | 238,700 | — | — |
| 2005-08-05 | $22.96 | $22.96 | 106,000 | — | — |
| 2005-08-04 | $23.62 | $23.62 | 146,600 | — | — |
| 2005-08-03 | $24.32 | $24.32 | 155,700 | — | — |
| 2005-08-02 | $24.45 | $24.45 | 154,100 | — | — |
| 2005-08-01 | $24.03 | $24.03 | 493,100 | — | — |
| 2005-07-29 | $24.00 | $24.00 | 191,900 | — | — |
| 2005-07-28 | $24.00 | $24.00 | 679,800 | — | — |
| 2005-07-27 | $23.48 | $23.48 | 100,700 | — | — |
| 2005-07-26 | $23.60 | $23.60 | 254,700 | — | — |
| 2005-07-25 | $23.34 | $23.34 | 243,200 | — | — |
| 2005-07-22 | $24.49 | $24.49 | 231,400 | — | — |
| 2005-07-21 | $24.39 | $24.39 | 117,700 | — | — |
| 2005-07-20 | $24.39 | $24.39 | 73,400 | — | — |
| 2005-07-19 | $23.88 | $23.88 | 44,000 | — | — |
| 2005-07-18 | $23.68 | $23.68 | 93,800 | — | — |
| 2005-07-15 | $23.41 | $23.41 | 125,400 | — | — |
| 2005-07-14 | $23.10 | $23.10 | 153,000 | — | — |
| 2005-07-13 | $23.11 | $23.11 | 203,900 | — | — |
| 2005-07-12 | $22.72 | $22.72 | 159,500 | — | — |
| 2005-07-11 | $23.00 | $23.00 | 182,400 | — | — |
| 2005-07-08 | $23.00 | $23.00 | 193,600 | — | — |
| 2005-07-07 | $22.82 | $22.82 | 395,100 | — | — |
| 2005-07-06 | $23.84 | $23.84 | 225,100 | — | — |
| 2005-07-05 | $24.31 | $24.31 | 234,100 | — | — |
| 2005-07-01 | $23.90 | $23.90 | 145,800 | — | — |
| 2005-06-30 | $23.45 | $23.45 | 456,800 | — | — |
| 2005-06-29 | $23.58 | $23.58 | 146,000 | — | — |
| 2005-06-28 | $23.20 | $23.20 | 155,600 | — | — |
| 2005-06-27 | $22.63 | $22.63 | 206,300 | — | — |
| 2005-06-24 | $22.79 | $22.79 | 582,100 | — | — |
| 2005-06-23 | $23.67 | $23.67 | 169,200 | — | — |
| 2005-06-22 | $23.75 | $23.75 | 184,000 | — | — |
| 2005-06-21 | $23.52 | $23.52 | 204,300 | — | — |
| 2005-06-20 | $22.83 | $22.83 | 264,400 | — | — |
| 2005-06-17 | $22.95 | $22.95 | 232,100 | — | — |
| 2005-06-16 | $22.84 | $22.84 | 273,000 | — | — |
| 2005-06-15 | $22.25 | $22.25 | 691,700 | — | — |
| 2005-06-14 | $22.16 | $22.16 | 740,300 | — | — |
| 2005-06-13 | $21.66 | $21.66 | 415,700 | — | — |
| 2005-06-10 | $21.81 | $21.81 | 1,588,100 | — | — |
| 2005-06-09 | $21.19 | $21.19 | 1,083,200 | — | — |
| 2005-06-08 | $20.46 | $20.46 | 975,200 | — | — |
| 2005-06-07 | $20.75 | $20.75 | 882,500 | — | — |
| 2005-06-06 | $20.31 | $20.31 | 3,675,800 | — | — |
| 2005-06-03 | $22.11 | $22.11 | 7,241,900 | — | — |
| 2005-06-02 | $27.90 | $27.90 | 103,000 | — | — |
| 2005-06-01 | $27.75 | $27.75 | 305,000 | — | — |
| 2005-05-31 | $27.40 | $27.40 | 271,500 | — | — |
| 2005-05-27 | $26.88 | $26.88 | 202,600 | — | — |
| 2005-05-26 | $26.70 | $26.70 | 806,000 | — | — |
| 2005-05-25 | $27.56 | $27.56 | 291,300 | — | — |
| 2005-05-24 | $28.00 | $28.00 | 218,000 | — | — |
| 2005-05-23 | $28.05 | $28.05 | 335,300 | — | — |
| 2005-05-20 | $28.30 | $28.30 | 294,900 | — | — |
| 2005-05-19 | $28.11 | $28.11 | 72,300 | — | — |
| 2005-05-18 | $28.37 | $28.37 | 258,700 | — | — |
| 2005-05-17 | $27.99 | $27.99 | 517,800 | — | — |
| 2005-05-16 | $29.02 | $29.02 | 116,200 | — | — |
| 2005-05-13 | $28.90 | $28.90 | 203,500 | — | — |
| 2005-05-12 | $30.24 | $30.24 | 359,700 | — | — |
| 2005-05-11 | $30.50 | $30.50 | 159,400 | — | — |
| 2005-05-10 | $29.93 | $29.93 | 174,800 | — | — |
| 2005-05-09 | $29.96 | $29.96 | 140,900 | — | — |
| 2005-05-06 | $29.85 | $29.85 | 108,500 | — | — |
| 2005-05-05 | $30.22 | $30.22 | 503,000 | — | — |
| 2005-05-04 | $30.00 | $30.00 | 513,800 | — | — |
| 2005-05-03 | $28.11 | $28.11 | 235,400 | — | — |
| 2005-05-02 | $27.00 | $27.00 | 176,000 | — | — |
| 2005-04-29 | $26.81 | $26.81 | 549,600 | — | — |
| 2005-04-28 | $27.45 | $27.45 | 487,300 | — | — |
| 2005-04-27 | $28.01 | $28.01 | 376,400 | — | — |
| 2005-04-26 | $27.24 | $27.24 | 282,800 | — | — |
| 2005-04-25 | $26.57 | $26.57 | 331,500 | — | — |
| 2005-04-22 | $25.90 | $25.90 | 259,400 | — | — |
| 2005-04-21 | $26.19 | $26.19 | 166,100 | — | — |
| 2005-04-20 | $26.76 | $26.76 | 100,000 | — | — |
| 2005-04-19 | $27.21 | $27.21 | 320,200 | — | — |
| 2005-04-18 | $26.89 | $26.89 | 290,300 | — | — |
| 2005-04-15 | $27.01 | $27.01 | 336,300 | — | — |
| 2005-04-14 | $28.20 | $28.20 | 294,400 | — | — |
| 2005-04-13 | $28.30 | $28.30 | 106,300 | — | — |
| 2005-04-12 | $28.98 | $28.98 | 272,600 | — | — |
| 2005-04-11 | $28.50 | $28.50 | 148,200 | — | — |
| 2005-04-08 | $28.15 | $28.15 | 183,500 | — | — |
| 2005-04-07 | $27.60 | $27.60 | 1,478,700 | — | — |
| 2005-04-06 | $28.00 | $28.00 | 768,000 | — | — |
| 2005-04-05 | $30.33 | $30.33 | 232,900 | — | — |
| 2005-04-04 | $31.08 | $31.08 | 203,900 | — | — |
| 2005-04-01 | $30.58 | $30.58 | 197,100 | — | — |
| 2005-03-31 | $30.65 | $30.65 | 334,500 | — | — |
| 2005-03-30 | $29.45 | $29.45 | 223,800 | — | — |
| 2005-03-29 | $29.44 | $29.44 | 333,400 | — | — |
| 2005-03-28 | $30.37 | $30.37 | 217,800 | — | — |
| 2005-03-24 | $30.01 | $30.01 | 161,300 | — | — |
| 2005-03-23 | $30.44 | $30.44 | 200,300 | — | — |
| 2005-03-22 | $31.35 | $31.35 | 92,900 | — | — |
| 2005-03-21 | $31.55 | $31.55 | 28,300 | — | — |
| 2005-03-18 | $31.37 | $31.37 | 137,800 | — | — |
| 2005-03-17 | $31.87 | $31.87 | 80,700 | — | — |
| 2005-03-16 | $32.19 | $32.19 | 330,400 | — | — |
| 2005-03-15 | $31.90 | $31.90 | 519,900 | — | — |
| 2005-03-14 | $30.86 | $30.86 | 517,400 | — | — |
| 2005-03-11 | $31.35 | $31.35 | 350,000 | — | — |
| 2005-03-10 | $31.73 | $31.73 | 807,200 | — | — |
| 2005-03-09 | $32.40 | $32.40 | 563,000 | — | — |
| 2005-03-08 | $34.85 | $34.85 | 178,100 | — | — |
| 2005-03-07 | $35.15 | $35.15 | 98,200 | — | — |
| 2005-03-04 | $35.72 | $35.72 | 110,600 | — | — |
| 2005-03-03 | $36.21 | $36.21 | 216,400 | — | — |
| 2005-03-02 | $35.57 | $35.57 | 144,400 | — | — |
| 2005-03-01 | $35.17 | $35.17 | 146,200 | — | — |
| 2005-02-28 | $34.21 | $34.21 | 166,500 | — | — |
| 2005-02-25 | $33.35 | $33.35 | 227,400 | — | — |
| 2005-02-24 | $33.15 | $33.15 | 99,100 | — | — |
| 2005-02-23 | $33.10 | $33.10 | 105,500 | — | — |
| 2005-02-22 | $33.11 | $33.11 | 194,700 | — | — |
| 2005-02-18 | $33.10 | $33.10 | 72,100 | — | — |
| 2005-02-17 | $33.10 | $33.10 | 100,900 | — | — |
| 2005-02-16 | $33.35 | $33.35 | 81,600 | — | — |
| 2005-02-15 | $33.65 | $33.65 | 68,500 | — | — |
| 2005-02-14 | $33.15 | $33.15 | 50,000 | — | — |
| 2005-02-11 | $33.28 | $33.28 | 42,300 | — | — |
| 2005-02-10 | $33.38 | $33.38 | 322,700 | — | — |
| 2005-02-09 | $31.91 | $31.91 | 246,100 | — | — |
| 2005-02-08 | $32.00 | $32.00 | 148,200 | — | — |
| 2005-02-07 | $32.86 | $32.86 | 97,600 | — | — |
| 2005-02-04 | $33.50 | $33.50 | 197,200 | — | — |
| 2005-02-03 | $33.75 | $33.75 | 317,700 | — | — |
| 2005-02-02 | $33.65 | $33.65 | 505,400 | — | — |
| 2005-02-01 | $31.33 | $31.33 | 303,700 | — | — |
| 2005-01-31 | $31.14 | $31.14 | 282,500 | — | — |
| 2005-01-28 | $31.05 | $31.05 | 647,000 | — | — |
| 2005-01-27 | $32.77 | $32.77 | 1,435,100 | — | — |
| 2005-01-26 | $36.90 | $36.90 | 291,900 | — | — |
| 2005-01-25 | $35.01 | $35.01 | 153,900 | — | — |
| 2005-01-24 | $35.00 | $35.00 | 182,800 | — | — |
| 2005-01-21 | $35.78 | $35.78 | 129,400 | — | — |
| 2005-01-20 | $35.56 | $35.56 | 164,900 | — | — |
| 2005-01-19 | $36.02 | $36.02 | 264,000 | — | — |
| 2005-01-18 | $36.12 | $36.12 | 463,600 | — | — |
| 2005-01-14 | $35.11 | $35.11 | 206,000 | — | — |
| 2005-01-13 | $34.91 | $34.91 | 69,800 | — | — |
| 2005-01-12 | $34.80 | $34.80 | 92,700 | — | — |
| 2005-01-11 | $34.58 | $34.58 | 106,800 | — | — |
| 2005-01-10 | $34.67 | $34.67 | 177,300 | — | — |
| 2005-01-07 | $33.96 | $33.96 | 231,300 | — | — |
| 2005-01-06 | $33.93 | $33.93 | 609,500 | — | — |
| 2005-01-05 | $34.18 | $34.18 | 299,400 | — | — |
| 2005-01-04 | $32.90 | $32.90 | 215,100 | — | — |
| 2005-01-03 | $33.98 | $33.98 | 313,600 | — | — |