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
- 1989-07-13 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 | $29.61 | $41.95 | 13,400 | — | — |
| 2005-12-29 | $29.39 | $41.64 | 26,000 | — | — |
| 2005-12-28 | $28.90 | $40.95 | 42,200 | — | — |
| 2005-12-27 | $29.99 | $42.49 | 101,500 | — | — |
| 2005-12-23 | $30.01 | $42.52 | 71,000 | — | — |
| 2005-12-22 | $29.35 | $41.59 | 14,800 | — | — |
| 2005-12-21 | $29.22 | $41.40 | 7,800 | — | — |
| 2005-12-20 | $29.40 | $41.66 | 9,900 | — | — |
| 2005-12-19 | $29.70 | $42.08 | 12,500 | — | — |
| 2005-12-16 | $29.60 | $41.94 | 14,400 | — | — |
| 2005-12-15 | $29.25 | $41.44 | 12,000 | — | — |
| 2005-12-14 | $28.69 | $40.65 | 23,000 | — | — |
| 2005-12-13 | $28.73 | $40.71 | 12,100 | — | — |
| 2005-12-12 | $28.68 | $40.64 | 9,300 | — | — |
| 2005-12-09 | $28.27 | $40.06 | 5,200 | — | — |
| 2005-12-08 | $28.11 | $39.83 | 64,500 | — | — |
| 2005-12-07 | $27.86 | $39.48 | 20,500 | — | — |
| 2005-12-06 | $27.99 | $39.66 | 9,500 | — | — |
| 2005-12-05 | $27.39 | $38.81 | 16,700 | — | — |
| 2005-12-02 | $27.06 | $38.34 | 20,400 | — | — |
| 2005-12-01 | $26.78 | $37.95 | 8,200 | — | — |
| 2005-11-30 | $26.71 | $37.85 | 8,100 | — | — |
| 2005-11-29 | $26.85 | $38.04 | 13,100 | — | — |
| 2005-11-28 | $26.86 | $38.06 | 6,400 | — | — |
| 2005-11-25 | $26.90 | $38.12 | 23,200 | — | — |
| 2005-11-23 | $27.50 | $38.97 | 10,800 | — | — |
| 2005-11-22 | $27.17 | $38.50 | 11,700 | — | — |
| 2005-11-21 | $26.99 | $38.24 | 8,300 | — | — |
| 2005-11-18 | $26.78 | $37.95 | 25,300 | — | — |
| 2005-11-17 | $26.34 | $37.32 | 7,600 | — | — |
| 2005-11-16 | $25.90 | $36.70 | 6,300 | — | — |
| 2005-11-15 | $25.59 | $36.26 | 14,700 | — | — |
| 2005-11-14 | $25.87 | $36.66 | 25,300 | — | — |
| 2005-11-11 | $25.88 | $36.67 | 2,700 | — | — |
| 2005-11-10 | $26.09 | $36.97 | 41,300 | — | — |
| 2005-11-09 | $26.14 | $37.04 | 12,900 | — | — |
| 2005-11-08 | $26.04 | $36.90 | 8,100 | — | — |
| 2005-11-07 | $26.05 | $36.91 | 6,600 | — | — |
| 2005-11-04 | $25.96 | $36.78 | 9,200 | — | — |
| 2005-11-03 | $26.67 | $37.79 | 4,900 | — | — |
| 2005-11-02 | $26.37 | $37.36 | 18,900 | — | — |
| 2005-11-01 | $26.28 | $37.24 | 27,100 | — | — |
| 2005-10-31 | $25.20 | $35.71 | 10,400 | — | — |
| 2005-10-28 | $25.13 | $35.61 | 19,400 | — | — |
| 2005-10-27 | $25.25 | $35.78 | 11,500 | — | — |
| 2005-10-26 | $25.52 | $36.16 | 16,200 | — | — |
| 2005-10-25 | $25.45 | $36.06 | 16,900 | — | — |
| 2005-10-24 | $25.19 | $35.69 | 23,100 | — | — |
| 2005-10-21 | $24.90 | $35.28 | 11,700 | — | — |
| 2005-10-20 | $25.10 | $35.56 | 20,300 | — | — |
| 2005-10-19 | $25.73 | $36.46 | 56,200 | — | — |
| 2005-10-18 | $26.50 | $37.55 | 22,400 | — | — |
| 2005-10-17 | $26.90 | $38.12 | 11,400 | — | — |
| 2005-10-14 | $26.80 | $37.97 | 5,300 | — | — |
| 2005-10-13 | $26.93 | $38.16 | 14,700 | — | — |
| 2005-10-12 | $27.20 | $38.54 | 15,200 | — | — |
| 2005-10-11 | $27.44 | $38.88 | 17,100 | — | — |
| 2005-10-10 | $27.65 | $39.18 | 4,300 | — | — |
| 2005-10-07 | $27.77 | $39.35 | 28,100 | — | — |
| 2005-10-06 | $27.33 | $38.72 | 12,500 | — | — |
| 2005-10-05 | $27.26 | $38.63 | 10,500 | — | — |
| 2005-10-04 | $27.40 | $38.82 | 6,900 | — | — |
| 2005-10-03 | $27.36 | $38.77 | 8,300 | — | — |
| 2005-09-30 | $27.05 | $38.33 | 20,600 | — | — |
| 2005-09-29 | $26.78 | $37.95 | 9,900 | — | — |
| 2005-09-28 | $26.96 | $38.20 | 8,000 | — | — |
| 2005-09-27 | $26.63 | $37.73 | 13,500 | — | — |
| 2005-09-26 | $27.00 | $38.26 | 11,100 | — | — |
| 2005-09-23 | $26.91 | $38.13 | 13,600 | — | — |
| 2005-09-22 | $26.80 | $37.97 | 14,200 | — | — |
| 2005-09-21 | $26.97 | $38.21 | 6,900 | — | — |
| 2005-09-20 | $26.98 | $38.23 | 13,700 | — | — |
| 2005-09-19 | $27.05 | $38.33 | 7,000 | — | — |
| 2005-09-16 | $27.31 | $38.70 | 28,000 | — | — |
| 2005-09-15 | $27.43 | $38.87 | 6,800 | — | — |
| 2005-09-14 | $27.54 | $39.02 | 38,200 | — | — |
| 2005-09-13 | $27.68 | $39.22 | 35,900 | — | — |
| 2005-09-12 | $27.95 | $39.60 | 24,700 | — | — |
| 2005-09-09 | $28.61 | $40.54 | 16,800 | — | — |
| 2005-09-08 | $28.51 | $40.40 | 12,600 | — | — |
| 2005-09-07 | $28.98 | $41.06 | 13,400 | — | — |
| 2005-09-06 | $29.49 | $41.59 | 53,700 | — | — |
| 2005-09-02 | $28.86 | $40.70 | 11,600 | — | — |
| 2005-09-01 | $27.95 | $39.41 | 21,500 | — | — |
| 2005-08-31 | $28.00 | $39.48 | 33,400 | — | — |
| 2005-08-30 | $26.78 | $37.76 | 16,100 | — | — |
| 2005-08-29 | $27.95 | $39.41 | 8,200 | — | — |
| 2005-08-26 | $27.54 | $38.84 | 18,000 | — | — |
| 2005-08-25 | $27.36 | $38.58 | 9,400 | — | — |
| 2005-08-24 | $27.50 | $38.78 | 8,100 | — | — |
| 2005-08-23 | $27.60 | $38.92 | 18,600 | — | — |
| 2005-08-22 | $28.00 | $39.48 | 21,900 | — | — |
| 2005-08-19 | $27.81 | $39.22 | 6,200 | — | — |
| 2005-08-18 | $28.04 | $39.54 | 6,300 | — | — |
| 2005-08-17 | $28.23 | $39.81 | 11,000 | — | — |
| 2005-08-16 | $28.45 | $40.12 | 23,500 | — | — |
| 2005-08-15 | $28.96 | $40.84 | 5,900 | — | — |
| 2005-08-12 | $28.46 | $40.13 | 18,600 | — | — |
| 2005-08-11 | $28.80 | $40.61 | 14,100 | — | — |
| 2005-08-10 | $28.82 | $40.64 | 5,200 | — | — |
| 2005-08-09 | $28.50 | $40.19 | 8,600 | — | — |
| 2005-08-08 | $28.48 | $40.16 | 17,100 | — | — |
| 2005-08-05 | $28.42 | $40.08 | 19,700 | — | — |
| 2005-08-04 | $29.00 | $40.89 | 18,100 | — | — |
| 2005-08-03 | $28.74 | $40.53 | 4,300 | — | — |
| 2005-08-02 | $28.74 | $40.53 | 14,100 | — | — |
| 2005-08-01 | $28.71 | $40.49 | 25,800 | — | — |
| 2005-07-29 | $28.78 | $40.58 | 12,400 | — | — |
| 2005-07-28 | $28.57 | $40.29 | 7,000 | — | — |
| 2005-07-27 | $28.08 | $39.60 | 7,100 | — | — |
| 2005-07-26 | $27.38 | $38.61 | 8,800 | — | — |
| 2005-07-25 | $28.19 | $39.75 | 4,800 | — | — |
| 2005-07-22 | $28.18 | $39.74 | 7,700 | — | — |
| 2005-07-21 | $28.01 | $39.50 | 11,900 | — | — |
| 2005-07-20 | $27.80 | $39.20 | 210,000 | — | — |
| 2005-07-19 | $27.39 | $38.62 | 169,100 | — | — |
| 2005-07-18 | $27.00 | $38.07 | 37,200 | — | — |
| 2005-07-15 | $26.90 | $37.93 | 9,300 | — | — |
| 2005-07-14 | $26.62 | $37.54 | 4,800 | — | — |
| 2005-07-13 | $26.48 | $37.34 | 12,700 | — | — |
| 2005-07-12 | $26.60 | $37.51 | 15,400 | — | — |
| 2005-07-11 | $26.52 | $37.40 | 11,400 | — | — |
| 2005-07-08 | $25.74 | $36.30 | 8,200 | — | — |
| 2005-07-07 | $25.48 | $35.93 | 19,700 | — | — |
| 2005-07-06 | $26.10 | $36.80 | 160,500 | — | — |
| 2005-07-05 | $26.15 | $36.88 | 5,800 | — | — |
| 2005-07-01 | $26.56 | $37.45 | 12,300 | — | — |
| 2005-06-30 | $25.97 | $36.62 | 24,900 | — | — |
| 2005-06-29 | $26.26 | $37.03 | 5,300 | — | — |
| 2005-06-28 | $26.32 | $37.11 | 18,900 | — | — |
| 2005-06-27 | $26.10 | $36.80 | 10,300 | — | — |
| 2005-06-24 | $26.58 | $37.48 | 13,600 | — | — |
| 2005-06-23 | $25.99 | $36.65 | 6,800 | — | — |
| 2005-06-22 | $26.35 | $37.16 | 5,200 | — | — |
| 2005-06-21 | $26.56 | $37.45 | 14,100 | — | — |
| 2005-06-20 | $26.54 | $37.43 | 6,500 | — | — |
| 2005-06-17 | $26.68 | $37.62 | 8,700 | — | — |
| 2005-06-16 | $26.62 | $37.54 | 2,900 | — | — |
| 2005-06-15 | $26.36 | $37.17 | 12,400 | — | — |
| 2005-06-14 | $26.06 | $36.75 | 3,400 | — | — |
| 2005-06-13 | $25.93 | $36.57 | 8,100 | — | — |
| 2005-06-10 | $25.54 | $36.02 | 6,300 | — | — |
| 2005-06-09 | $25.65 | $36.17 | 28,700 | — | — |
| 2005-06-08 | $26.03 | $36.71 | 12,500 | — | — |
| 2005-06-07 | $26.34 | $37.14 | 8,400 | — | — |
| 2005-06-06 | $25.92 | $36.55 | 11,500 | — | — |
| 2005-06-03 | $25.56 | $36.04 | 28,000 | — | — |
| 2005-06-02 | $25.91 | $36.54 | 7,700 | — | — |
| 2005-06-01 | $25.70 | $36.24 | 26,700 | — | — |
| 2005-05-31 | $25.70 | $36.24 | 10,400 | — | — |
| 2005-05-27 | $26.14 | $36.86 | 10,900 | — | — |
| 2005-05-26 | $26.08 | $36.78 | 7,800 | — | — |
| 2005-05-25 | $25.89 | $36.51 | 16,700 | — | — |
| 2005-05-24 | $26.25 | $37.02 | 14,100 | — | — |
| 2005-05-23 | $26.34 | $37.14 | 9,400 | — | — |
| 2005-05-20 | $26.36 | $37.17 | 6,200 | — | — |
| 2005-05-19 | $26.14 | $36.86 | 10,900 | — | — |
| 2005-05-18 | $26.49 | $37.35 | 9,400 | — | — |
| 2005-05-17 | $25.72 | $36.27 | 10,100 | — | — |
| 2005-05-16 | $25.26 | $35.62 | 14,100 | — | — |
| 2005-05-13 | $25.07 | $35.35 | 22,000 | — | — |
| 2005-05-12 | $25.66 | $36.18 | 26,100 | — | — |
| 2005-05-11 | $25.37 | $35.78 | 9,600 | — | — |
| 2005-05-10 | $25.58 | $36.07 | 7,500 | — | — |
| 2005-05-09 | $25.71 | $36.25 | 23,100 | — | — |
| 2005-05-06 | $25.69 | $36.23 | 28,200 | — | — |
| 2005-05-05 | $25.92 | $36.55 | 12,600 | — | — |
| 2005-05-04 | $25.68 | $36.21 | 11,900 | — | — |
| 2005-05-03 | $25.31 | $35.69 | 10,100 | — | — |
| 2005-05-02 | $25.30 | $35.68 | 16,500 | — | — |
| 2005-04-29 | $24.91 | $35.13 | 11,000 | — | — |
| 2005-04-28 | $24.45 | $34.48 | 4,000 | — | — |
| 2005-04-27 | $24.69 | $34.82 | 9,300 | — | — |
| 2005-04-26 | $25.42 | $35.85 | 7,000 | — | — |
| 2005-04-25 | $25.40 | $35.82 | 14,100 | — | — |
| 2005-04-22 | $26.00 | $36.66 | 6,800 | — | — |
| 2005-04-21 | $26.64 | $37.57 | 7,700 | — | — |
| 2005-04-20 | $26.03 | $36.71 | 12,500 | — | — |
| 2005-04-19 | $26.70 | $37.65 | 6,000 | — | — |
| 2005-04-18 | $26.34 | $37.14 | 13,000 | — | — |
| 2005-04-15 | $26.96 | $38.02 | 11,000 | — | — |
| 2005-04-14 | $27.08 | $38.19 | 11,500 | — | — |
| 2005-04-13 | $27.30 | $38.50 | 3,900 | — | — |
| 2005-04-12 | $26.86 | $37.88 | 10,200 | — | — |
| 2005-04-11 | $26.98 | $38.05 | 10,500 | — | — |
| 2005-04-08 | $27.06 | $38.16 | 14,500 | — | — |
| 2005-04-07 | $26.93 | $37.98 | 17,300 | — | — |
| 2005-04-06 | $26.65 | $37.58 | 8,300 | — | — |
| 2005-04-05 | $26.28 | $37.06 | 10,900 | — | — |
| 2005-04-04 | $25.81 | $36.40 | 20,300 | — | — |
| 2005-04-01 | $26.59 | $37.50 | 16,600 | — | — |
| 2005-03-31 | $26.29 | $37.07 | 38,600 | — | — |
| 2005-03-30 | $26.23 | $36.99 | 18,400 | — | — |
| 2005-03-29 | $25.92 | $36.55 | 18,000 | — | — |
| 2005-03-28 | $26.05 | $36.73 | 6,500 | — | — |
| 2005-03-24 | $26.01 | $36.68 | 15,300 | — | — |
| 2005-03-23 | $26.14 | $36.86 | 18,100 | — | — |
| 2005-03-22 | $27.11 | $38.23 | 38,100 | — | — |
| 2005-03-21 | $27.05 | $38.14 | 14,600 | — | — |
| 2005-03-18 | $27.27 | $38.45 | 6,600 | — | — |
| 2005-03-17 | $27.40 | $38.64 | 11,800 | — | — |
| 2005-03-16 | $27.33 | $38.54 | 7,800 | — | — |
| 2005-03-15 | $27.00 | $38.07 | 6,200 | — | — |
| 2005-03-14 | $27.21 | $38.37 | 13,800 | — | — |
| 2005-03-11 | $27.29 | $38.48 | 18,800 | — | — |
| 2005-03-10 | $27.12 | $38.24 | 24,400 | — | — |
| 2005-03-09 | $27.51 | $38.79 | 19,200 | — | — |
| 2005-03-08 | $28.16 | $39.28 | 18,300 | — | — |
| 2005-03-07 | $28.21 | $39.35 | 8,400 | — | — |
| 2005-03-04 | $28.14 | $39.25 | 22,000 | — | — |
| 2005-03-03 | $27.40 | $38.22 | 17,900 | — | — |
| 2005-03-02 | $27.69 | $38.62 | 35,500 | — | — |
| 2005-03-01 | $28.37 | $39.57 | 8,900 | — | — |
| 2005-02-28 | $28.40 | $39.61 | 26,900 | — | — |
| 2005-02-25 | $27.89 | $38.90 | 10,100 | — | — |
| 2005-02-24 | $27.45 | $38.29 | 15,400 | — | — |
| 2005-02-23 | $27.96 | $39.00 | 17,600 | — | — |
| 2005-02-22 | $28.32 | $39.50 | 15,300 | — | — |
| 2005-02-18 | $28.77 | $40.13 | 65,700 | — | — |
| 2005-02-17 | $29.09 | $40.57 | 38,900 | — | — |
| 2005-02-16 | $28.65 | $39.96 | 30,800 | — | — |
| 2005-02-15 | $28.80 | $40.17 | 47,600 | — | — |
| 2005-02-14 | $28.68 | $40.00 | 26,200 | — | — |
| 2005-02-11 | $28.15 | $39.26 | 12,300 | — | — |
| 2005-02-10 | $27.95 | $38.98 | 10,300 | — | — |
| 2005-02-09 | $27.39 | $38.20 | 10,800 | — | — |
| 2005-02-08 | $27.00 | $37.66 | 11,700 | — | — |
| 2005-02-07 | $27.50 | $38.36 | 22,900 | — | — |
| 2005-02-04 | $27.76 | $38.72 | 57,400 | — | — |
| 2005-02-03 | $27.24 | $37.99 | 15,200 | — | — |
| 2005-02-02 | $26.57 | $37.06 | 7,800 | — | — |
| 2005-02-01 | $26.48 | $36.93 | 6,500 | — | — |
| 2005-01-31 | $26.64 | $37.16 | 10,200 | — | — |
| 2005-01-28 | $26.75 | $37.31 | 12,400 | — | — |
| 2005-01-27 | $26.84 | $37.44 | 7,300 | — | — |
| 2005-01-26 | $27.20 | $37.94 | 15,300 | — | — |
| 2005-01-25 | $26.58 | $37.07 | 23,600 | — | — |
| 2005-01-24 | $26.88 | $37.49 | 50,600 | — | — |
| 2005-01-21 | $26.77 | $37.34 | 11,200 | — | — |
| 2005-01-20 | $26.77 | $37.34 | 22,400 | — | — |
| 2005-01-19 | $26.77 | $37.34 | 17,300 | — | — |
| 2005-01-18 | $27.10 | $37.80 | 8,800 | — | — |
| 2005-01-14 | $26.52 | $36.99 | 19,400 | — | — |
| 2005-01-13 | $27.05 | $37.73 | 25,300 | — | — |
| 2005-01-12 | $27.05 | $37.73 | 6,800 | — | — |
| 2005-01-11 | $26.49 | $36.95 | 22,600 | — | — |
| 2005-01-10 | $26.19 | $36.53 | 11,100 | — | — |
| 2005-01-07 | $26.08 | $36.38 | 8,400 | — | — |
| 2005-01-06 | $26.31 | $36.70 | 6,100 | — | — |
| 2005-01-05 | $25.85 | $36.05 | 18,900 | — | — |
| 2005-01-04 | $26.59 | $37.09 | 10,400 | — | — |
| 2005-01-03 | $26.50 | $36.96 | 9,800 | — | — |