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
- 1986-07-24 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 | $27.91 | $69.40 | 462,200 | — | — |
| 2005-12-29 | $28.18 | $70.02 | 346,100 | — | — |
| 2005-12-28 | $28.44 | $70.67 | 399,600 | — | — |
| 2005-12-27 | $28.54 | $70.92 | 508,600 | — | — |
| 2005-12-23 | $28.40 | $70.57 | 136,900 | — | — |
| 2005-12-22 | $28.43 | $70.64 | 1,061,700 | — | — |
| 2005-12-21 | $27.95 | $69.45 | 766,300 | — | — |
| 2005-12-20 | $28.06 | $69.72 | 302,300 | — | — |
| 2005-12-19 | $28.13 | $69.90 | 417,700 | — | — |
| 2005-12-16 | $28.38 | $70.52 | 798,000 | — | — |
| 2005-12-15 | $28.40 | $70.57 | 801,000 | — | — |
| 2005-12-14 | $29.30 | $72.81 | 396,200 | — | — |
| 2005-12-13 | $28.95 | $71.94 | 425,600 | — | — |
| 2005-12-12 | $28.45 | $70.69 | 426,500 | — | — |
| 2005-12-09 | $28.45 | $70.69 | 261,200 | — | — |
| 2005-12-08 | $28.22 | $70.12 | 305,800 | — | — |
| 2005-12-07 | $28.08 | $69.77 | 369,700 | — | — |
| 2005-12-06 | $28.17 | $70.00 | 416,700 | — | — |
| 2005-12-05 | $28.45 | $70.69 | 371,200 | — | — |
| 2005-12-02 | $28.99 | $72.04 | 496,600 | — | — |
| 2005-12-01 | $29.21 | $72.58 | 491,400 | — | — |
| 2005-11-30 | $28.98 | $72.01 | 1,013,300 | — | — |
| 2005-11-29 | $28.70 | $71.32 | 948,700 | — | — |
| 2005-11-28 | $28.28 | $70.27 | 962,300 | — | — |
| 2005-11-25 | $27.81 | $69.10 | 428,600 | — | — |
| 2005-11-23 | $27.46 | $68.23 | 542,600 | — | — |
| 2005-11-22 | $27.23 | $67.66 | 384,400 | — | — |
| 2005-11-21 | $26.67 | $66.27 | 390,100 | — | — |
| 2005-11-18 | $26.55 | $65.97 | 839,600 | — | — |
| 2005-11-17 | $26.38 | $65.55 | 769,700 | — | — |
| 2005-11-16 | $26.35 | $65.48 | 533,400 | — | — |
| 2005-11-15 | $26.86 | $65.65 | 447,100 | — | — |
| 2005-11-14 | $26.85 | $65.63 | 447,000 | — | — |
| 2005-11-11 | $27.20 | $66.48 | 374,900 | — | — |
| 2005-11-10 | $27.27 | $66.65 | 842,300 | — | — |
| 2005-11-09 | $27.05 | $66.11 | 864,200 | — | — |
| 2005-11-08 | $27.02 | $66.04 | 511,000 | — | — |
| 2005-11-07 | $27.23 | $66.55 | 595,400 | — | — |
| 2005-11-04 | $26.37 | $64.45 | 966,200 | — | — |
| 2005-11-03 | $26.30 | $64.28 | 561,900 | — | — |
| 2005-11-02 | $26.93 | $65.82 | 491,900 | — | — |
| 2005-11-01 | $26.97 | $65.92 | 379,300 | — | — |
| 2005-10-31 | $27.40 | $66.97 | 715,100 | — | — |
| 2005-10-28 | $27.34 | $66.82 | 670,500 | — | — |
| 2005-10-27 | $27.01 | $66.02 | 622,000 | — | — |
| 2005-10-26 | $27.48 | $67.16 | 762,600 | — | — |
| 2005-10-25 | $28.00 | $68.44 | 414,200 | — | — |
| 2005-10-24 | $28.25 | $69.05 | 352,700 | — | — |
| 2005-10-21 | $27.90 | $68.19 | 542,400 | — | — |
| 2005-10-20 | $27.88 | $68.14 | 442,400 | — | — |
| 2005-10-19 | $28.31 | $69.19 | 862,900 | — | — |
| 2005-10-18 | $27.91 | $68.22 | 647,800 | — | — |
| 2005-10-17 | $28.52 | $69.71 | 537,100 | — | — |
| 2005-10-14 | $28.26 | $69.07 | 555,100 | — | — |
| 2005-10-13 | $27.70 | $67.70 | 462,200 | — | — |
| 2005-10-12 | $27.64 | $67.56 | 839,300 | — | — |
| 2005-10-11 | $27.89 | $68.17 | 1,109,000 | — | — |
| 2005-10-10 | $27.59 | $67.43 | 693,300 | — | — |
| 2005-10-07 | $28.06 | $68.58 | 597,700 | — | — |
| 2005-10-06 | $28.68 | $70.10 | 2,954,100 | — | — |
| 2005-10-05 | $27.84 | $68.04 | 2,264,700 | — | — |
| 2005-10-04 | $28.20 | $68.92 | 2,020,100 | — | — |
| 2005-10-03 | $29.69 | $72.57 | 1,566,700 | — | — |
| 2005-09-30 | $31.09 | $74.91 | 315,900 | — | — |
| 2005-09-29 | $30.61 | $73.76 | 202,300 | — | — |
| 2005-09-28 | $29.77 | $71.73 | 224,300 | — | — |
| 2005-09-27 | $30.22 | $72.82 | 198,900 | — | — |
| 2005-09-26 | $30.29 | $72.99 | 134,000 | — | — |
| 2005-09-23 | $30.41 | $73.27 | 111,400 | — | — |
| 2005-09-22 | $30.24 | $72.86 | 219,500 | — | — |
| 2005-09-21 | $29.95 | $72.17 | 224,300 | — | — |
| 2005-09-20 | $30.41 | $73.27 | 245,600 | — | — |
| 2005-09-19 | $30.94 | $74.55 | 109,900 | — | — |
| 2005-09-16 | $31.30 | $75.42 | 442,100 | — | — |
| 2005-09-15 | $31.25 | $75.30 | 188,000 | — | — |
| 2005-09-14 | $31.41 | $75.68 | 107,000 | — | — |
| 2005-09-13 | $31.49 | $75.88 | 171,600 | — | — |
| 2005-09-12 | $31.66 | $76.29 | 143,400 | — | — |
| 2005-09-09 | $31.80 | $76.62 | 121,000 | — | — |
| 2005-09-08 | $31.76 | $76.53 | 148,400 | — | — |
| 2005-09-07 | $32.08 | $77.30 | 121,100 | — | — |
| 2005-09-06 | $32.49 | $78.29 | 185,100 | — | — |
| 2005-09-02 | $31.47 | $75.83 | 129,900 | — | — |
| 2005-09-01 | $31.63 | $76.21 | 304,000 | — | — |
| 2005-08-31 | $31.90 | $76.86 | 312,900 | — | — |
| 2005-08-30 | $30.75 | $74.09 | 223,400 | — | — |
| 2005-08-29 | $30.47 | $73.42 | 195,500 | — | — |
| 2005-08-26 | $30.53 | $73.56 | 332,900 | — | — |
| 2005-08-25 | $31.04 | $74.79 | 129,900 | — | — |
| 2005-08-24 | $31.10 | $74.94 | 154,600 | — | — |
| 2005-08-23 | $31.06 | $74.84 | 295,700 | — | — |
| 2005-08-22 | $30.99 | $74.67 | 204,100 | — | — |
| 2005-08-19 | $30.60 | $73.73 | 191,100 | — | — |
| 2005-08-18 | $30.68 | $73.92 | 186,600 | — | — |
| 2005-08-17 | $30.85 | $74.33 | 223,600 | — | — |
| 2005-08-16 | $30.85 | $74.33 | 239,900 | — | — |
| 2005-08-15 | $30.95 | $74.58 | 287,100 | — | — |
| 2005-08-12 | $30.74 | $74.07 | 750,100 | — | — |
| 2005-08-11 | $31.12 | $74.99 | 288,100 | — | — |
| 2005-08-10 | $30.46 | $73.39 | 424,900 | — | — |
| 2005-08-09 | $30.00 | $72.29 | 231,700 | — | — |
| 2005-08-08 | $29.56 | $71.23 | 227,400 | — | — |
| 2005-08-05 | $30.49 | $73.47 | 270,600 | — | — |
| 2005-08-04 | $31.42 | $75.71 | 256,300 | — | — |
| 2005-08-03 | $32.32 | $77.88 | 132,900 | — | — |
| 2005-08-02 | $32.71 | $78.82 | 165,700 | — | — |
| 2005-08-01 | $32.44 | $78.17 | 224,000 | — | — |
| 2005-07-29 | $32.40 | $78.07 | 262,900 | — | — |
| 2005-07-28 | $32.45 | $78.19 | 176,300 | — | — |
| 2005-07-27 | $32.20 | $77.59 | 394,000 | — | — |
| 2005-07-26 | $31.95 | $76.99 | 566,800 | — | — |
| 2005-07-25 | $32.22 | $77.64 | 442,700 | — | — |
| 2005-07-22 | $32.37 | $78.00 | 177,100 | — | — |
| 2005-07-21 | $31.70 | $76.38 | 274,500 | — | — |
| 2005-07-20 | $32.35 | $77.95 | 165,200 | — | — |
| 2005-07-19 | $31.95 | $76.99 | 210,100 | — | — |
| 2005-07-18 | $31.68 | $76.33 | 1,073,100 | — | — |
| 2005-07-15 | $31.72 | $76.43 | 984,600 | — | — |
| 2005-07-14 | $31.72 | $76.43 | 370,600 | — | — |
| 2005-07-13 | $32.07 | $77.27 | 238,400 | — | — |
| 2005-07-12 | $32.04 | $77.20 | 330,400 | — | — |
| 2005-07-11 | $32.03 | $77.18 | 201,600 | — | — |
| 2005-07-08 | $31.55 | $76.02 | 225,500 | — | — |
| 2005-07-07 | $31.00 | $74.70 | 141,600 | — | — |
| 2005-07-06 | $30.81 | $74.24 | 120,300 | — | — |
| 2005-07-05 | $30.99 | $74.67 | 222,000 | — | — |
| 2005-07-01 | $30.50 | $73.49 | 244,900 | — | — |
| 2005-06-30 | $30.65 | $72.79 | 344,000 | — | — |
| 2005-06-29 | $30.56 | $72.58 | 245,800 | — | — |
| 2005-06-28 | $30.86 | $73.29 | 238,500 | — | — |
| 2005-06-27 | $30.82 | $73.20 | 234,600 | — | — |
| 2005-06-24 | $30.85 | $73.27 | 512,300 | — | — |
| 2005-06-23 | $30.90 | $73.39 | 407,900 | — | — |
| 2005-06-22 | $30.90 | $73.39 | 515,000 | — | — |
| 2005-06-21 | $30.76 | $73.05 | 514,800 | — | — |
| 2005-06-20 | $30.76 | $73.05 | 577,200 | — | — |
| 2005-06-17 | $30.55 | $72.55 | 731,900 | — | — |
| 2005-06-16 | $29.70 | $70.54 | 398,000 | — | — |
| 2005-06-15 | $29.48 | $70.01 | 334,600 | — | — |
| 2005-06-14 | $29.14 | $69.21 | 496,400 | — | — |
| 2005-06-13 | $28.80 | $68.40 | 292,700 | — | — |
| 2005-06-10 | $28.60 | $67.92 | 158,800 | — | — |
| 2005-06-09 | $28.70 | $68.16 | 181,100 | — | — |
| 2005-06-08 | $28.70 | $68.16 | 214,600 | — | — |
| 2005-06-07 | $28.83 | $68.47 | 549,100 | — | — |
| 2005-06-06 | $28.74 | $68.26 | 409,200 | — | — |
| 2005-06-03 | $28.43 | $67.52 | 317,400 | — | — |
| 2005-06-02 | $28.66 | $68.07 | 187,500 | — | — |
| 2005-06-01 | $28.64 | $68.02 | 380,700 | — | — |
| 2005-05-31 | $28.16 | $66.88 | 182,900 | — | — |
| 2005-05-27 | $28.30 | $67.21 | 99,400 | — | — |
| 2005-05-26 | $28.05 | $66.62 | 199,000 | — | — |
| 2005-05-25 | $28.13 | $66.81 | 215,300 | — | — |
| 2005-05-24 | $28.52 | $67.73 | 206,900 | — | — |
| 2005-05-23 | $28.73 | $68.23 | 193,500 | — | — |
| 2005-05-20 | $28.60 | $67.92 | 231,300 | — | — |
| 2005-05-19 | $28.87 | $68.57 | 618,500 | — | — |
| 2005-05-18 | $28.22 | $67.02 | 270,700 | — | — |
| 2005-05-17 | $28.00 | $66.50 | 263,500 | — | — |
| 2005-05-16 | $28.00 | $66.50 | 301,700 | — | — |
| 2005-05-13 | $27.82 | $66.07 | 145,200 | — | — |
| 2005-05-12 | $28.18 | $66.93 | 167,800 | — | — |
| 2005-05-11 | $28.70 | $68.16 | 779,000 | — | — |
| 2005-05-10 | $28.80 | $68.40 | 195,800 | — | — |
| 2005-05-09 | $28.82 | $68.45 | 135,100 | — | — |
| 2005-05-06 | $28.17 | $66.90 | 147,300 | — | — |
| 2005-05-05 | $28.50 | $67.69 | 143,400 | — | — |
| 2005-05-04 | $28.41 | $67.47 | 127,600 | — | — |
| 2005-05-03 | $28.14 | $66.83 | 266,000 | — | — |
| 2005-05-02 | $28.11 | $66.76 | 257,100 | — | — |
| 2005-04-29 | $28.30 | $67.21 | 190,400 | — | — |
| 2005-04-28 | $27.55 | $65.43 | 153,100 | — | — |
| 2005-04-27 | $27.93 | $66.33 | 309,800 | — | — |
| 2005-04-26 | $27.87 | $66.19 | 300,500 | — | — |
| 2005-04-25 | $28.00 | $66.50 | 390,900 | — | — |
| 2005-04-22 | $27.90 | $66.26 | 189,700 | — | — |
| 2005-04-21 | $28.00 | $66.50 | 156,700 | — | — |
| 2005-04-20 | $27.88 | $66.21 | 279,000 | — | — |
| 2005-04-19 | $28.25 | $67.09 | 376,400 | — | — |
| 2005-04-18 | $28.09 | $66.71 | 219,000 | — | — |
| 2005-04-15 | $27.97 | $66.43 | 170,000 | — | — |
| 2005-04-14 | $28.01 | $66.52 | 180,800 | — | — |
| 2005-04-13 | $28.29 | $67.19 | 230,700 | — | — |
| 2005-04-12 | $28.26 | $67.12 | 344,500 | — | — |
| 2005-04-11 | $28.07 | $66.67 | 284,000 | — | — |
| 2005-04-08 | $27.91 | $66.29 | 134,000 | — | — |
| 2005-04-07 | $28.20 | $66.97 | 226,300 | — | — |
| 2005-04-06 | $28.14 | $66.83 | 302,600 | — | — |
| 2005-04-05 | $27.74 | $65.88 | 134,700 | — | — |
| 2005-04-04 | $27.49 | $65.29 | 899,700 | — | — |
| 2005-04-01 | $28.20 | $65.93 | 413,000 | — | — |
| 2005-03-31 | $28.40 | $66.40 | 296,200 | — | — |
| 2005-03-30 | $28.48 | $66.58 | 141,400 | — | — |
| 2005-03-29 | $27.90 | $65.23 | 204,300 | — | — |
| 2005-03-28 | $27.95 | $65.34 | 207,000 | — | — |
| 2005-03-24 | $28.09 | $65.67 | 210,600 | — | — |
| 2005-03-23 | $28.09 | $65.67 | 163,700 | — | — |
| 2005-03-22 | $28.36 | $66.30 | 266,800 | — | — |
| 2005-03-21 | $28.80 | $67.33 | 188,000 | — | — |
| 2005-03-18 | $29.20 | $68.27 | 286,700 | — | — |
| 2005-03-17 | $29.74 | $69.53 | 148,200 | — | — |
| 2005-03-16 | $29.26 | $68.41 | 145,700 | — | — |
| 2005-03-15 | $29.78 | $69.62 | 451,400 | — | — |
| 2005-03-14 | $29.46 | $68.87 | 113,600 | — | — |
| 2005-03-11 | $28.92 | $67.61 | 116,800 | — | — |
| 2005-03-10 | $29.20 | $68.27 | 386,700 | — | — |
| 2005-03-09 | $29.22 | $68.31 | 269,800 | — | — |
| 2005-03-08 | $29.96 | $70.04 | 329,700 | — | — |
| 2005-03-07 | $30.03 | $70.21 | 419,300 | — | — |
| 2005-03-04 | $30.06 | $70.28 | 631,600 | — | — |
| 2005-03-03 | $29.98 | $70.09 | 169,200 | — | — |
| 2005-03-02 | $29.60 | $69.20 | 231,000 | — | — |
| 2005-03-01 | $29.73 | $69.51 | 188,800 | — | — |
| 2005-02-28 | $29.59 | $69.18 | 300,500 | — | — |
| 2005-02-25 | $29.60 | $69.20 | 382,000 | — | — |
| 2005-02-24 | $28.87 | $67.50 | 239,800 | — | — |
| 2005-02-23 | $28.60 | $66.86 | 314,900 | — | — |
| 2005-02-22 | $28.60 | $66.86 | 190,100 | — | — |
| 2005-02-18 | $29.26 | $68.41 | 161,100 | — | — |
| 2005-02-17 | $29.57 | $69.13 | 185,000 | — | — |
| 2005-02-16 | $29.66 | $69.34 | 399,100 | — | — |
| 2005-02-15 | $29.66 | $69.34 | 673,800 | — | — |
| 2005-02-14 | $29.60 | $69.20 | 332,300 | — | — |
| 2005-02-11 | $29.35 | $68.62 | 366,400 | — | — |
| 2005-02-10 | $28.73 | $67.17 | 79,500 | — | — |
| 2005-02-09 | $28.64 | $66.96 | 268,400 | — | — |
| 2005-02-08 | $28.60 | $66.86 | 106,600 | — | — |
| 2005-02-07 | $28.35 | $66.28 | 179,800 | — | — |
| 2005-02-04 | $28.70 | $67.10 | 240,700 | — | — |
| 2005-02-03 | $27.76 | $64.90 | 185,800 | — | — |
| 2005-02-02 | $27.91 | $65.25 | 209,800 | — | — |
| 2005-02-01 | $27.73 | $64.83 | 503,800 | — | — |
| 2005-01-31 | $27.70 | $64.76 | 313,000 | — | — |
| 2005-01-28 | $27.96 | $65.37 | 221,000 | — | — |
| 2005-01-27 | $27.76 | $64.90 | 409,700 | — | — |
| 2005-01-26 | $27.80 | $64.99 | 941,600 | — | — |
| 2005-01-25 | $27.70 | $64.76 | 482,900 | — | — |
| 2005-01-24 | $28.36 | $66.30 | 277,600 | — | — |
| 2005-01-21 | $28.52 | $66.68 | 282,700 | — | — |
| 2005-01-20 | $28.33 | $66.23 | 555,800 | — | — |
| 2005-01-19 | $28.20 | $65.93 | 306,300 | — | — |
| 2005-01-18 | $28.20 | $65.93 | 183,300 | — | — |
| 2005-01-14 | $27.90 | $65.23 | 134,300 | — | — |
| 2005-01-13 | $27.61 | $64.55 | 226,400 | — | — |
| 2005-01-12 | $27.74 | $64.85 | 272,400 | — | — |
| 2005-01-11 | $28.00 | $65.46 | 210,500 | — | — |
| 2005-01-10 | $28.10 | $65.70 | 199,100 | — | — |
| 2005-01-07 | $28.25 | $66.05 | 242,800 | — | — |
| 2005-01-06 | $28.36 | $66.30 | 432,900 | — | — |
| 2005-01-05 | $28.22 | $65.98 | 457,200 | — | — |
| 2005-01-04 | $29.30 | $68.50 | 409,600 | — | — |
| 2005-01-03 | $29.36 | $68.64 | 350,200 | — | — |