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
- 1987-07-23 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 | $23.66 | $23.66 | 141,900 | — | — |
| 2005-12-29 | $24.23 | $24.23 | 194,100 | — | — |
| 2005-12-28 | $23.56 | $23.56 | 231,400 | — | — |
| 2005-12-27 | $23.49 | $23.49 | 236,200 | — | — |
| 2005-12-23 | $23.67 | $23.67 | 246,900 | — | — |
| 2005-12-22 | $23.68 | $23.68 | 807,300 | — | — |
| 2005-12-21 | $23.74 | $23.74 | 144,800 | — | — |
| 2005-12-20 | $23.77 | $23.77 | 184,400 | — | — |
| 2005-12-19 | $23.93 | $23.93 | 258,000 | — | — |
| 2005-12-16 | $23.95 | $23.95 | 366,400 | — | — |
| 2005-12-15 | $24.10 | $24.10 | 313,600 | — | — |
| 2005-12-14 | $24.18 | $24.18 | 185,400 | — | — |
| 2005-12-13 | $24.41 | $24.41 | 283,100 | — | — |
| 2005-12-12 | $24.18 | $24.18 | 328,200 | — | — |
| 2005-12-09 | $23.95 | $23.95 | 259,100 | — | — |
| 2005-12-08 | $23.77 | $23.77 | 219,000 | — | — |
| 2005-12-07 | $23.65 | $23.65 | 292,700 | — | — |
| 2005-12-06 | $23.06 | $23.06 | 553,200 | — | — |
| 2005-12-05 | $22.63 | $22.63 | 268,900 | — | — |
| 2005-12-02 | $22.64 | $22.64 | 460,000 | — | — |
| 2005-12-01 | $22.55 | $22.55 | 258,700 | — | — |
| 2005-11-30 | $22.60 | $22.60 | 319,300 | — | — |
| 2005-11-29 | $22.79 | $22.79 | 295,200 | — | — |
| 2005-11-28 | $23.15 | $23.15 | 289,700 | — | — |
| 2005-11-25 | $23.92 | $23.92 | 156,300 | — | — |
| 2005-11-23 | $24.37 | $24.37 | 156,400 | — | — |
| 2005-11-22 | $24.71 | $24.71 | 256,000 | — | — |
| 2005-11-21 | $24.23 | $24.23 | 358,100 | — | — |
| 2005-11-18 | $24.18 | $24.18 | 306,800 | — | — |
| 2005-11-17 | $24.30 | $24.30 | 139,100 | — | — |
| 2005-11-16 | $24.49 | $24.49 | 70,700 | — | — |
| 2005-11-15 | $24.79 | $24.79 | 110,600 | — | — |
| 2005-11-14 | $24.99 | $24.99 | 395,500 | — | — |
| 2005-11-11 | $25.69 | $25.69 | 227,400 | — | — |
| 2005-11-10 | $25.01 | $25.01 | 502,600 | — | — |
| 2005-11-09 | $25.21 | $25.21 | 150,500 | — | — |
| 2005-11-08 | $25.20 | $25.20 | 108,500 | — | — |
| 2005-11-07 | $25.09 | $25.09 | 125,200 | — | — |
| 2005-11-04 | $25.13 | $25.13 | 125,100 | — | — |
| 2005-11-03 | $25.24 | $25.24 | 336,700 | — | — |
| 2005-11-02 | $25.18 | $25.18 | 314,300 | — | — |
| 2005-11-01 | $24.25 | $24.25 | 163,400 | — | — |
| 2005-10-31 | $23.98 | $23.98 | 254,200 | — | — |
| 2005-10-28 | $23.95 | $23.95 | 253,100 | — | — |
| 2005-10-27 | $24.10 | $24.10 | 269,700 | — | — |
| 2005-10-26 | $24.40 | $24.40 | 291,100 | — | — |
| 2005-10-25 | $24.05 | $24.05 | 372,400 | — | — |
| 2005-10-24 | $24.95 | $24.95 | 202,300 | — | — |
| 2005-10-21 | $24.37 | $24.37 | 294,200 | — | — |
| 2005-10-20 | $24.09 | $24.09 | 410,300 | — | — |
| 2005-10-19 | $24.21 | $24.21 | 484,400 | — | — |
| 2005-10-18 | $23.86 | $23.86 | 498,900 | — | — |
| 2005-10-17 | $23.94 | $23.94 | 287,900 | — | — |
| 2005-10-14 | $24.24 | $24.24 | 666,400 | — | — |
| 2005-10-13 | $23.77 | $23.77 | 728,700 | — | — |
| 2005-10-12 | $24.31 | $24.31 | 2,878,300 | — | — |
| 2005-10-11 | $26.84 | $26.84 | 196,600 | — | — |
| 2005-10-10 | $26.76 | $26.76 | 80,700 | — | — |
| 2005-10-07 | $26.90 | $26.90 | 149,600 | — | — |
| 2005-10-06 | $26.39 | $26.39 | 234,500 | — | — |
| 2005-10-05 | $27.29 | $27.29 | 137,500 | — | — |
| 2005-10-04 | $27.67 | $27.67 | 118,700 | — | — |
| 2005-10-03 | $27.85 | $27.85 | 84,700 | — | — |
| 2005-09-30 | $27.88 | $27.88 | 107,200 | — | — |
| 2005-09-29 | $28.26 | $28.26 | 69,600 | — | — |
| 2005-09-28 | $27.80 | $27.80 | 120,100 | — | — |
| 2005-09-27 | $27.84 | $27.84 | 239,500 | — | — |
| 2005-09-26 | $27.92 | $27.92 | 75,700 | — | — |
| 2005-09-23 | $28.04 | $28.04 | 61,400 | — | — |
| 2005-09-22 | $27.87 | $27.87 | 115,500 | — | — |
| 2005-09-21 | $27.60 | $27.60 | 101,100 | — | — |
| 2005-09-20 | $27.99 | $27.99 | 261,600 | — | — |
| 2005-09-19 | $28.26 | $28.26 | 122,400 | — | — |
| 2005-09-16 | $29.28 | $29.28 | 239,400 | — | — |
| 2005-09-15 | $28.69 | $28.69 | 272,700 | — | — |
| 2005-09-14 | $28.73 | $28.73 | 115,400 | — | — |
| 2005-09-13 | $29.02 | $29.02 | 118,700 | — | — |
| 2005-09-12 | $29.46 | $29.46 | 101,200 | — | — |
| 2005-09-09 | $29.50 | $29.50 | 131,700 | — | — |
| 2005-09-08 | $29.69 | $29.69 | 94,900 | — | — |
| 2005-09-07 | $30.03 | $30.03 | 132,400 | — | — |
| 2005-09-06 | $30.25 | $30.25 | 200,400 | — | — |
| 2005-09-02 | $29.75 | $29.75 | 151,700 | — | — |
| 2005-09-01 | $29.98 | $29.98 | 391,300 | — | — |
| 2005-08-31 | $29.26 | $29.26 | 190,200 | — | — |
| 2005-08-30 | $28.57 | $28.57 | 235,900 | — | — |
| 2005-08-29 | $28.45 | $28.45 | 271,400 | — | — |
| 2005-08-26 | $27.82 | $27.82 | 145,500 | — | — |
| 2005-08-25 | $28.04 | $28.04 | 223,500 | — | — |
| 2005-08-24 | $28.12 | $28.12 | 274,800 | — | — |
| 2005-08-23 | $27.73 | $27.73 | 216,400 | — | — |
| 2005-08-22 | $27.55 | $27.55 | 206,700 | — | — |
| 2005-08-19 | $27.67 | $27.67 | 143,000 | — | — |
| 2005-08-18 | $27.44 | $27.44 | 319,500 | — | — |
| 2005-08-17 | $27.50 | $27.50 | 436,800 | — | — |
| 2005-08-16 | $28.41 | $28.41 | 167,300 | — | — |
| 2005-08-15 | $29.27 | $29.27 | 79,000 | — | — |
| 2005-08-12 | $29.03 | $29.03 | 62,700 | — | — |
| 2005-08-11 | $29.27 | $29.27 | 150,800 | — | — |
| 2005-08-10 | $29.17 | $29.17 | 101,200 | — | — |
| 2005-08-09 | $29.12 | $29.12 | 60,100 | — | — |
| 2005-08-08 | $29.05 | $29.05 | 81,600 | — | — |
| 2005-08-05 | $29.05 | $29.05 | 80,400 | — | — |
| 2005-08-04 | $29.00 | $29.00 | 177,500 | — | — |
| 2005-08-03 | $29.81 | $29.81 | 221,400 | — | — |
| 2005-08-02 | $30.55 | $30.55 | 94,600 | — | — |
| 2005-08-01 | $30.10 | $30.10 | 133,600 | — | — |
| 2005-07-29 | $30.11 | $30.11 | 83,000 | — | — |
| 2005-07-28 | $30.12 | $30.12 | 208,500 | — | — |
| 2005-07-27 | $29.91 | $29.91 | 406,300 | — | — |
| 2005-07-26 | $29.88 | $29.88 | 161,100 | — | — |
| 2005-07-25 | $30.84 | $30.84 | 98,200 | — | — |
| 2005-07-22 | $31.57 | $31.57 | 76,600 | — | — |
| 2005-07-21 | $30.62 | $30.62 | 123,600 | — | — |
| 2005-07-20 | $31.15 | $31.15 | 54,200 | — | — |
| 2005-07-19 | $30.59 | $30.59 | 105,000 | — | — |
| 2005-07-18 | $30.36 | $30.36 | 118,200 | — | — |
| 2005-07-15 | $30.46 | $30.46 | 84,300 | — | — |
| 2005-07-14 | $30.65 | $30.65 | 252,800 | — | — |
| 2005-07-13 | $30.84 | $30.84 | 80,300 | — | — |
| 2005-07-12 | $31.49 | $31.49 | 152,900 | — | — |
| 2005-07-11 | $31.81 | $31.81 | 169,000 | — | — |
| 2005-07-08 | $31.31 | $31.31 | 120,600 | — | — |
| 2005-07-07 | $31.09 | $31.09 | 77,600 | — | — |
| 2005-07-06 | $31.30 | $31.30 | 207,400 | — | — |
| 2005-07-05 | $31.32 | $31.32 | 183,300 | — | — |
| 2005-07-01 | $31.25 | $31.25 | 207,600 | — | — |
| 2005-06-30 | $30.77 | $30.77 | 148,000 | — | — |
| 2005-06-29 | $30.91 | $30.91 | 170,200 | — | — |
| 2005-06-28 | $30.47 | $30.47 | 118,900 | — | — |
| 2005-06-27 | $29.81 | $29.81 | 104,900 | — | — |
| 2005-06-24 | $29.90 | $29.90 | 159,800 | — | — |
| 2005-06-23 | $30.00 | $30.00 | 270,900 | — | — |
| 2005-06-22 | $30.15 | $30.15 | 103,400 | — | — |
| 2005-06-21 | $29.80 | $29.80 | 128,000 | — | — |
| 2005-06-20 | $30.44 | $30.44 | 154,500 | — | — |
| 2005-06-17 | $30.08 | $30.08 | 333,900 | — | — |
| 2005-06-16 | $30.91 | $30.91 | 135,400 | — | — |
| 2005-06-15 | $30.96 | $30.96 | 192,600 | — | — |
| 2005-06-14 | $30.91 | $30.91 | 106,700 | — | — |
| 2005-06-13 | $30.82 | $30.82 | 120,900 | — | — |
| 2005-06-10 | $30.76 | $30.76 | 113,700 | — | — |
| 2005-06-09 | $31.15 | $31.15 | 208,500 | — | — |
| 2005-06-08 | $31.52 | $31.52 | 101,600 | — | — |
| 2005-06-07 | $31.73 | $31.73 | 226,500 | — | — |
| 2005-06-06 | $31.57 | $31.57 | 162,700 | — | — |
| 2005-06-03 | $31.68 | $31.68 | 120,000 | — | — |
| 2005-06-02 | $31.85 | $31.85 | 300,400 | — | — |
| 2005-06-01 | $32.36 | $32.36 | 404,500 | — | — |
| 2005-05-31 | $31.34 | $31.34 | 195,600 | — | — |
| 2005-05-27 | $31.65 | $31.65 | 142,700 | — | — |
| 2005-05-26 | $32.05 | $32.05 | 145,200 | — | — |
| 2005-05-25 | $31.87 | $31.87 | 130,900 | — | — |
| 2005-05-24 | $32.30 | $32.30 | 136,900 | — | — |
| 2005-05-23 | $32.27 | $32.27 | 165,100 | — | — |
| 2005-05-20 | $32.00 | $32.00 | 77,000 | — | — |
| 2005-05-19 | $32.25 | $32.25 | 247,000 | — | — |
| 2005-05-18 | $32.58 | $32.58 | 380,400 | — | — |
| 2005-05-17 | $31.40 | $31.40 | 352,600 | — | — |
| 2005-05-16 | $32.19 | $32.19 | 317,100 | — | — |
| 2005-05-13 | $31.08 | $31.08 | 124,400 | — | — |
| 2005-05-12 | $31.29 | $31.29 | 164,200 | — | — |
| 2005-05-11 | $31.44 | $31.44 | 224,900 | — | — |
| 2005-05-10 | $31.39 | $31.39 | 399,500 | — | — |
| 2005-05-09 | $30.42 | $30.42 | 300,300 | — | — |
| 2005-05-06 | $30.64 | $30.64 | 176,800 | — | — |
| 2005-05-05 | $30.83 | $30.83 | 323,900 | — | — |
| 2005-05-04 | $30.67 | $30.67 | 354,000 | — | — |
| 2005-05-03 | $30.59 | $30.59 | 201,000 | — | — |
| 2005-05-02 | $30.49 | $30.49 | 533,900 | — | — |
| 2005-04-29 | $29.51 | $29.51 | 240,000 | — | — |
| 2005-04-28 | $29.27 | $29.27 | 198,100 | — | — |
| 2005-04-27 | $29.81 | $29.81 | 393,000 | — | — |
| 2005-04-26 | $29.74 | $29.74 | 167,800 | — | — |
| 2005-04-25 | $30.10 | $30.10 | 422,000 | — | — |
| 2005-04-22 | $29.99 | $29.99 | 240,500 | — | — |
| 2005-04-21 | $30.64 | $30.64 | 140,200 | — | — |
| 2005-04-20 | $30.15 | $30.15 | 194,100 | — | — |
| 2005-04-19 | $30.69 | $30.69 | 155,900 | — | — |
| 2005-04-18 | $30.62 | $30.62 | 238,700 | — | — |
| 2005-04-15 | $30.72 | $30.72 | 248,700 | — | — |
| 2005-04-14 | $30.87 | $30.87 | 140,300 | — | — |
| 2005-04-13 | $30.99 | $30.99 | 200,000 | — | — |
| 2005-04-12 | $31.79 | $31.79 | 188,300 | — | — |
| 2005-04-11 | $30.70 | $30.70 | 247,700 | — | — |
| 2005-04-08 | $31.21 | $31.21 | 158,300 | — | — |
| 2005-04-07 | $31.49 | $31.49 | 231,300 | — | — |
| 2005-04-06 | $32.20 | $32.20 | 362,000 | — | — |
| 2005-04-05 | $30.89 | $30.89 | 422,000 | — | — |
| 2005-04-04 | $29.93 | $29.93 | 95,800 | — | — |
| 2005-04-01 | $29.61 | $29.61 | 158,500 | — | — |
| 2005-03-31 | $30.12 | $30.12 | 389,500 | — | — |
| 2005-03-30 | $30.03 | $30.03 | 242,100 | — | — |
| 2005-03-29 | $30.16 | $30.16 | 564,100 | — | — |
| 2005-03-28 | $29.83 | $29.83 | 147,500 | — | — |
| 2005-03-24 | $29.35 | $29.35 | 149,300 | — | — |
| 2005-03-23 | $29.21 | $29.21 | 316,500 | — | — |
| 2005-03-22 | $29.28 | $29.28 | 282,200 | — | — |
| 2005-03-21 | $29.69 | $29.69 | 212,200 | — | — |
| 2005-03-18 | $29.65 | $29.65 | 264,700 | — | — |
| 2005-03-17 | $29.73 | $29.73 | 135,700 | — | — |
| 2005-03-16 | $29.24 | $29.24 | 127,500 | — | — |
| 2005-03-15 | $29.46 | $29.46 | 150,700 | — | — |
| 2005-03-14 | $29.51 | $29.51 | 99,500 | — | — |
| 2005-03-11 | $29.29 | $29.29 | 108,900 | — | — |
| 2005-03-10 | $29.02 | $29.02 | 99,800 | — | — |
| 2005-03-09 | $29.98 | $29.98 | 140,600 | — | — |
| 2005-03-08 | $29.72 | $29.72 | 273,300 | — | — |
| 2005-03-07 | $29.83 | $29.83 | 246,000 | — | — |
| 2005-03-04 | $30.03 | $30.03 | 130,100 | — | — |
| 2005-03-03 | $29.90 | $29.90 | 159,300 | — | — |
| 2005-03-02 | $29.73 | $29.73 | 173,500 | — | — |
| 2005-03-01 | $29.74 | $29.74 | 228,400 | — | — |
| 2005-02-28 | $29.61 | $29.61 | 179,900 | — | — |
| 2005-02-25 | $29.56 | $29.56 | 234,700 | — | — |
| 2005-02-24 | $28.90 | $28.90 | 83,300 | — | — |
| 2005-02-23 | $28.71 | $28.71 | 134,300 | — | — |
| 2005-02-22 | $28.32 | $28.32 | 168,600 | — | — |
| 2005-02-18 | $28.55 | $28.55 | 160,700 | — | — |
| 2005-02-17 | $29.02 | $29.02 | 568,500 | — | — |
| 2005-02-16 | $29.71 | $29.71 | 486,200 | — | — |
| 2005-02-15 | $29.06 | $29.06 | 223,400 | — | — |
| 2005-02-14 | $29.19 | $29.19 | 152,900 | — | — |
| 2005-02-11 | $29.37 | $29.37 | 274,800 | — | — |
| 2005-02-10 | $29.60 | $29.60 | 340,100 | — | — |
| 2005-02-09 | $28.79 | $28.79 | 131,100 | — | — |
| 2005-02-08 | $28.89 | $28.89 | 134,100 | — | — |
| 2005-02-07 | $29.54 | $29.54 | 249,100 | — | — |
| 2005-02-04 | $29.34 | $29.34 | 82,400 | — | — |
| 2005-02-03 | $29.14 | $29.14 | 187,600 | — | — |
| 2005-02-02 | $29.00 | $29.00 | 117,000 | — | — |
| 2005-02-01 | $28.80 | $28.80 | 182,800 | — | — |
| 2005-01-31 | $29.05 | $29.05 | 166,600 | — | — |
| 2005-01-28 | $28.25 | $28.25 | 157,800 | — | — |
| 2005-01-27 | $29.11 | $29.11 | 85,000 | — | — |
| 2005-01-26 | $29.00 | $29.00 | 118,600 | — | — |
| 2005-01-25 | $28.88 | $28.88 | 97,300 | — | — |
| 2005-01-24 | $28.78 | $28.78 | 170,500 | — | — |
| 2005-01-21 | $29.07 | $29.07 | 332,200 | — | — |
| 2005-01-20 | $27.77 | $27.77 | 129,300 | — | — |
| 2005-01-19 | $27.90 | $27.90 | 260,500 | — | — |
| 2005-01-18 | $28.12 | $28.12 | 204,100 | — | — |
| 2005-01-14 | $27.31 | $27.31 | 115,800 | — | — |
| 2005-01-13 | $26.95 | $26.95 | 126,000 | — | — |
| 2005-01-12 | $27.43 | $27.43 | 197,100 | — | — |
| 2005-01-11 | $27.40 | $27.40 | 105,700 | — | — |
| 2005-01-10 | $27.60 | $27.60 | 150,000 | — | — |
| 2005-01-07 | $27.42 | $27.42 | 165,900 | — | — |
| 2005-01-06 | $27.21 | $27.21 | 119,700 | — | — |
| 2005-01-05 | $26.69 | $26.69 | 353,300 | — | — |
| 2005-01-04 | $27.43 | $27.43 | 287,500 | — | — |
| 2005-01-03 | $28.00 | $28.00 | 298,200 | — | — |