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
- 1980-03-17 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 | $27.30 | $73.36 | 139,600 | — | — |
| 2005-12-29 | $27.71 | $74.45 | 71,000 | — | — |
| 2005-12-28 | $28.11 | $75.53 | 40,200 | — | — |
| 2005-12-27 | $28.00 | $75.23 | 207,400 | — | — |
| 2005-12-23 | $28.51 | $76.63 | 58,600 | — | — |
| 2005-12-22 | $28.27 | $75.97 | 93,000 | — | — |
| 2005-12-21 | $28.05 | $75.38 | 248,600 | — | — |
| 2005-12-20 | $27.54 | $74.00 | 144,200 | — | — |
| 2005-12-19 | $27.29 | $73.32 | 223,400 | — | — |
| 2005-12-16 | $28.12 | $75.55 | 386,600 | — | — |
| 2005-12-15 | $28.73 | $77.19 | 131,600 | — | — |
| 2005-12-14 | $29.12 | $78.26 | 122,000 | — | — |
| 2005-12-13 | $28.83 | $77.46 | 102,400 | — | — |
| 2005-12-12 | $28.58 | $76.82 | 110,600 | — | — |
| 2005-12-09 | $28.93 | $77.74 | 53,400 | — | — |
| 2005-12-08 | $28.68 | $77.09 | 121,000 | — | — |
| 2005-12-07 | $28.90 | $77.66 | 89,600 | — | — |
| 2005-12-06 | $29.28 | $78.68 | 168,800 | — | — |
| 2005-12-05 | $28.92 | $77.72 | 155,800 | — | — |
| 2005-12-02 | $29.46 | $79.16 | 142,200 | — | — |
| 2005-12-01 | $29.93 | $80.45 | 119,200 | — | — |
| 2005-11-30 | $29.30 | $78.74 | 141,800 | — | — |
| 2005-11-29 | $28.88 | $77.44 | 209,000 | — | — |
| 2005-11-28 | $28.71 | $76.98 | 132,600 | — | — |
| 2005-11-25 | $29.13 | $78.12 | 28,600 | — | — |
| 2005-11-23 | $28.72 | $77.01 | 99,600 | — | — |
| 2005-11-22 | $29.11 | $78.05 | 110,000 | — | — |
| 2005-11-21 | $28.75 | $77.10 | 167,600 | — | — |
| 2005-11-18 | $28.60 | $76.70 | 274,800 | — | — |
| 2005-11-17 | $28.70 | $76.95 | 286,400 | — | — |
| 2005-11-16 | $28.15 | $75.48 | 187,600 | — | — |
| 2005-11-15 | $28.03 | $75.16 | 170,400 | — | — |
| 2005-11-14 | $27.58 | $73.95 | 129,600 | — | — |
| 2005-11-11 | $28.01 | $75.12 | 104,400 | — | — |
| 2005-11-10 | $28.06 | $75.25 | 286,600 | — | — |
| 2005-11-09 | $27.87 | $74.74 | 116,000 | — | — |
| 2005-11-08 | $28.17 | $75.53 | 73,000 | — | — |
| 2005-11-07 | $28.68 | $76.93 | 112,400 | — | — |
| 2005-11-04 | $28.50 | $76.43 | 91,800 | — | — |
| 2005-11-03 | $28.75 | $77.10 | 151,000 | — | — |
| 2005-11-02 | $28.83 | $77.33 | 105,600 | — | — |
| 2005-11-01 | $28.55 | $76.56 | 175,400 | — | — |
| 2005-10-31 | $28.67 | $76.90 | 269,600 | — | — |
| 2005-10-28 | $28.00 | $75.08 | 480,000 | — | — |
| 2005-10-27 | $27.79 | $74.51 | 172,800 | — | — |
| 2005-10-26 | $28.38 | $76.09 | 274,400 | — | — |
| 2005-10-25 | $28.34 | $76.00 | 217,000 | — | — |
| 2005-10-24 | $28.39 | $76.12 | 240,200 | — | — |
| 2005-10-21 | $28.33 | $75.96 | 195,600 | — | — |
| 2005-10-20 | $28.55 | $76.55 | 219,000 | — | — |
| 2005-10-19 | $28.96 | $77.66 | 201,000 | — | — |
| 2005-10-18 | $28.52 | $76.48 | 467,800 | — | — |
| 2005-10-17 | $29.08 | $77.99 | 366,600 | — | — |
| 2005-10-14 | $29.00 | $77.76 | 512,800 | — | — |
| 2005-10-13 | $28.80 | $77.23 | 513,000 | — | — |
| 2005-10-12 | $29.42 | $78.91 | 345,400 | — | — |
| 2005-10-11 | $29.26 | $78.35 | 471,400 | — | — |
| 2005-10-10 | $30.45 | $81.53 | 172,600 | — | — |
| 2005-10-07 | $30.75 | $82.35 | 108,800 | — | — |
| 2005-10-06 | $30.42 | $81.47 | 252,800 | — | — |
| 2005-10-05 | $30.33 | $81.20 | 170,200 | — | — |
| 2005-10-04 | $31.43 | $84.16 | 142,800 | — | — |
| 2005-10-03 | $31.42 | $84.14 | 114,400 | — | — |
| 2005-09-30 | $30.86 | $82.62 | 94,800 | — | — |
| 2005-09-29 | $31.10 | $83.27 | 117,800 | — | — |
| 2005-09-28 | $30.63 | $82.00 | 110,800 | — | — |
| 2005-09-27 | $30.76 | $82.38 | 143,800 | — | — |
| 2005-09-26 | $30.36 | $81.28 | 109,800 | — | — |
| 2005-09-23 | $29.92 | $80.13 | 236,400 | — | — |
| 2005-09-22 | $30.42 | $81.47 | 168,600 | — | — |
| 2005-09-21 | $30.13 | $80.66 | 150,600 | — | — |
| 2005-09-20 | $30.88 | $82.67 | 196,800 | — | — |
| 2005-09-19 | $31.43 | $84.16 | 140,400 | — | — |
| 2005-09-16 | $32.17 | $86.15 | 389,400 | — | — |
| 2005-09-15 | $31.91 | $85.43 | 83,200 | — | — |
| 2005-09-14 | $32.01 | $85.70 | 120,400 | — | — |
| 2005-09-13 | $32.08 | $85.88 | 150,400 | — | — |
| 2005-09-12 | $32.88 | $88.03 | 88,000 | — | — |
| 2005-09-09 | $33.17 | $88.80 | 62,400 | — | — |
| 2005-09-08 | $32.65 | $87.41 | 92,600 | — | — |
| 2005-09-07 | $32.72 | $87.61 | 208,800 | — | — |
| 2005-09-06 | $33.08 | $88.59 | 166,800 | — | — |
| 2005-09-02 | $32.40 | $86.77 | 153,800 | — | — |
| 2005-09-01 | $32.31 | $86.51 | 134,000 | — | — |
| 2005-08-31 | $32.28 | $86.43 | 164,000 | — | — |
| 2005-08-30 | $31.30 | $83.81 | 75,600 | — | — |
| 2005-08-29 | $31.68 | $84.83 | 68,000 | — | — |
| 2005-08-26 | $30.92 | $82.81 | 149,600 | — | — |
| 2005-08-25 | $31.67 | $84.81 | 41,600 | — | — |
| 2005-08-24 | $31.50 | $84.33 | 77,000 | — | — |
| 2005-08-23 | $31.50 | $84.36 | 105,600 | — | — |
| 2005-08-22 | $31.74 | $84.99 | 112,400 | — | — |
| 2005-08-19 | $31.49 | $84.32 | 243,400 | — | — |
| 2005-08-18 | $31.63 | $84.68 | 132,000 | — | — |
| 2005-08-17 | $31.19 | $83.52 | 149,400 | — | — |
| 2005-08-16 | $31.49 | $84.32 | 148,400 | — | — |
| 2005-08-15 | $31.70 | $84.87 | 130,400 | — | — |
| 2005-08-12 | $31.25 | $83.68 | 219,000 | — | — |
| 2005-08-11 | $31.88 | $85.35 | 124,200 | — | — |
| 2005-08-10 | $31.25 | $83.68 | 178,400 | — | — |
| 2005-08-09 | $31.00 | $82.99 | 161,800 | — | — |
| 2005-08-08 | $30.80 | $82.46 | 147,200 | — | — |
| 2005-08-05 | $30.42 | $81.44 | 157,200 | — | — |
| 2005-08-04 | $30.66 | $82.10 | 157,400 | — | — |
| 2005-08-03 | $31.36 | $83.96 | 149,200 | — | — |
| 2005-08-02 | $31.48 | $84.28 | 270,000 | — | — |
| 2005-08-01 | $31.42 | $84.12 | 300,200 | — | — |
| 2005-07-29 | $30.70 | $82.20 | 876,200 | — | — |
| 2005-07-28 | $28.75 | $76.98 | 159,000 | — | — |
| 2005-07-27 | $28.62 | $76.62 | 301,000 | — | — |
| 2005-07-26 | $28.49 | $76.29 | 300,600 | — | — |
| 2005-07-25 | $28.45 | $76.18 | 147,600 | — | — |
| 2005-07-22 | $28.58 | $76.54 | 195,200 | — | — |
| 2005-07-21 | $28.17 | $75.44 | 140,800 | — | — |
| 2005-07-20 | $28.69 | $76.82 | 166,400 | — | — |
| 2005-07-19 | $28.35 | $75.91 | 85,800 | — | — |
| 2005-07-18 | $27.70 | $74.17 | 172,400 | — | — |
| 2005-07-15 | $27.95 | $74.84 | 131,000 | — | — |
| 2005-07-14 | $27.96 | $74.87 | 162,800 | — | — |
| 2005-07-13 | $27.78 | $74.37 | 204,600 | — | — |
| 2005-07-12 | $27.61 | $73.93 | 170,600 | — | — |
| 2005-07-11 | $27.25 | $72.97 | 178,000 | — | — |
| 2005-07-08 | $27.25 | $72.97 | 177,200 | — | — |
| 2005-07-07 | $26.37 | $70.60 | 146,000 | — | — |
| 2005-07-06 | $26.90 | $72.01 | 99,400 | — | — |
| 2005-07-05 | $27.40 | $73.25 | 115,200 | — | — |
| 2005-07-01 | $27.15 | $72.58 | 70,800 | — | — |
| 2005-06-30 | $26.98 | $72.11 | 102,000 | — | — |
| 2005-06-29 | $27.09 | $72.42 | 140,200 | — | — |
| 2005-06-28 | $27.29 | $72.94 | 282,600 | — | — |
| 2005-06-27 | $25.90 | $69.22 | 164,400 | — | — |
| 2005-06-24 | $25.70 | $68.70 | 261,200 | — | — |
| 2005-06-23 | $26.05 | $69.64 | 117,000 | — | — |
| 2005-06-22 | $26.74 | $71.48 | 127,200 | — | — |
| 2005-06-21 | $26.42 | $70.64 | 128,200 | — | — |
| 2005-06-20 | $26.55 | $70.97 | 99,600 | — | — |
| 2005-06-17 | $26.55 | $70.97 | 234,200 | — | — |
| 2005-06-16 | $26.95 | $72.04 | 199,600 | — | — |
| 2005-06-15 | $26.86 | $71.79 | 140,200 | — | — |
| 2005-06-14 | $26.82 | $71.68 | 198,000 | — | — |
| 2005-06-13 | $26.39 | $70.53 | 132,600 | — | — |
| 2005-06-10 | $26.40 | $70.57 | 238,200 | — | — |
| 2005-06-09 | $26.91 | $71.94 | 131,000 | — | — |
| 2005-06-08 | $26.56 | $71.00 | 76,000 | — | — |
| 2005-06-07 | $27.15 | $72.56 | 182,600 | — | — |
| 2005-06-06 | $27.08 | $72.40 | 115,600 | — | — |
| 2005-06-03 | $26.98 | $72.11 | 94,800 | — | — |
| 2005-06-02 | $27.50 | $73.51 | 96,800 | — | — |
| 2005-06-01 | $27.50 | $73.51 | 210,400 | — | — |
| 2005-05-31 | $27.34 | $73.09 | 441,400 | — | — |
| 2005-05-27 | $27.40 | $73.23 | 100,800 | — | — |
| 2005-05-26 | $27.32 | $73.03 | 177,400 | — | — |
| 2005-05-25 | $27.50 | $73.53 | 142,400 | — | — |
| 2005-05-24 | $27.98 | $74.78 | 241,800 | — | — |
| 2005-05-23 | $27.91 | $74.61 | 126,800 | — | — |
| 2005-05-20 | $27.55 | $73.65 | 210,200 | — | — |
| 2005-05-19 | $27.98 | $74.80 | 126,600 | — | — |
| 2005-05-18 | $28.19 | $75.36 | 381,000 | — | — |
| 2005-05-17 | $27.53 | $73.58 | 178,800 | — | — |
| 2005-05-16 | $28.10 | $75.12 | 152,800 | — | — |
| 2005-05-13 | $27.00 | $72.18 | 252,200 | — | — |
| 2005-05-12 | $27.39 | $73.21 | 252,600 | — | — |
| 2005-05-11 | $27.49 | $73.49 | 244,200 | — | — |
| 2005-05-10 | $27.40 | $73.23 | 417,800 | — | — |
| 2005-05-09 | $28.25 | $75.52 | 328,800 | — | — |
| 2005-05-06 | $27.85 | $74.45 | 258,800 | — | — |
| 2005-05-05 | $27.95 | $74.70 | 222,200 | — | — |
| 2005-05-04 | $28.41 | $75.95 | 487,400 | — | — |
| 2005-05-03 | $27.33 | $73.05 | 338,600 | — | — |
| 2005-05-02 | $27.49 | $73.49 | 677,800 | — | — |
| 2005-04-29 | $27.10 | $72.44 | 2,751,000 | — | — |
| 2005-04-28 | $29.92 | $79.98 | 234,400 | — | — |
| 2005-04-27 | $29.98 | $80.13 | 368,000 | — | — |
| 2005-04-26 | $30.00 | $80.20 | 446,000 | — | — |
| 2005-04-25 | $30.13 | $80.53 | 329,600 | — | — |
| 2005-04-22 | $30.17 | $80.65 | 428,400 | — | — |
| 2005-04-21 | $30.84 | $82.46 | 517,400 | — | — |
| 2005-04-20 | $29.90 | $79.93 | 566,400 | — | — |
| 2005-04-19 | $29.11 | $77.82 | 287,000 | — | — |
| 2005-04-18 | $29.07 | $77.70 | 288,600 | — | — |
| 2005-04-15 | $28.75 | $76.86 | 333,600 | — | — |
| 2005-04-14 | $29.09 | $77.78 | 459,600 | — | — |
| 2005-04-13 | $29.14 | $77.88 | 246,400 | — | — |
| 2005-04-12 | $29.44 | $78.70 | 268,000 | — | — |
| 2005-04-11 | $28.98 | $77.46 | 271,800 | — | — |
| 2005-04-08 | $28.99 | $77.50 | 334,000 | — | — |
| 2005-04-07 | $29.05 | $77.66 | 218,400 | — | — |
| 2005-04-06 | $28.33 | $75.72 | 196,800 | — | — |
| 2005-04-05 | $28.97 | $77.31 | 181,600 | — | — |
| 2005-04-04 | $28.76 | $76.78 | 283,800 | — | — |
| 2005-04-01 | $28.56 | $76.22 | 274,400 | — | — |
| 2005-03-31 | $28.50 | $76.07 | 269,800 | — | — |
| 2005-03-30 | $28.67 | $76.51 | 170,600 | — | — |
| 2005-03-29 | $27.83 | $74.27 | 310,800 | — | — |
| 2005-03-28 | $28.35 | $75.67 | 202,000 | — | — |
| 2005-03-24 | $28.31 | $75.56 | 207,600 | — | — |
| 2005-03-23 | $27.54 | $73.49 | 124,200 | — | — |
| 2005-03-22 | $27.92 | $74.53 | 107,400 | — | — |
| 2005-03-21 | $28.00 | $74.73 | 143,200 | — | — |
| 2005-03-18 | $27.98 | $74.67 | 284,400 | — | — |
| 2005-03-17 | $27.66 | $73.81 | 117,800 | — | — |
| 2005-03-16 | $27.63 | $73.73 | 192,400 | — | — |
| 2005-03-15 | $27.75 | $74.07 | 216,200 | — | — |
| 2005-03-14 | $27.73 | $74.00 | 240,200 | — | — |
| 2005-03-11 | $27.92 | $74.53 | 83,600 | — | — |
| 2005-03-10 | $27.87 | $74.39 | 152,600 | — | — |
| 2005-03-09 | $27.75 | $74.07 | 141,400 | — | — |
| 2005-03-08 | $28.55 | $76.20 | 95,800 | — | — |
| 2005-03-07 | $28.68 | $76.56 | 143,200 | — | — |
| 2005-03-04 | $29.08 | $77.62 | 247,400 | — | — |
| 2005-03-03 | $27.69 | $73.91 | 128,400 | — | — |
| 2005-03-02 | $27.45 | $73.25 | 204,400 | — | — |
| 2005-03-01 | $27.76 | $74.09 | 167,200 | — | — |
| 2005-02-28 | $27.78 | $74.13 | 145,600 | — | — |
| 2005-02-25 | $28.01 | $74.77 | 142,800 | — | — |
| 2005-02-24 | $27.23 | $72.67 | 245,000 | — | — |
| 2005-02-23 | $27.37 | $73.04 | 139,800 | — | — |
| 2005-02-22 | $27.46 | $73.29 | 108,200 | — | — |
| 2005-02-18 | $28.15 | $75.13 | 107,600 | — | — |
| 2005-02-17 | $27.92 | $74.52 | 153,400 | — | — |
| 2005-02-16 | $28.48 | $76.00 | 192,200 | — | — |
| 2005-02-15 | $28.60 | $76.34 | 118,600 | — | — |
| 2005-02-14 | $28.75 | $76.75 | 154,600 | — | — |
| 2005-02-11 | $28.89 | $77.10 | 167,600 | — | — |
| 2005-02-10 | $28.89 | $77.11 | 143,600 | — | — |
| 2005-02-09 | $28.71 | $76.62 | 170,000 | — | — |
| 2005-02-08 | $29.13 | $77.74 | 129,600 | — | — |
| 2005-02-07 | $29.11 | $77.70 | 376,400 | — | — |
| 2005-02-04 | $29.63 | $79.07 | 781,800 | — | — |
| 2005-02-03 | $26.05 | $69.53 | 135,200 | — | — |
| 2005-02-02 | $26.02 | $69.45 | 178,000 | — | — |
| 2005-02-01 | $25.90 | $69.13 | 270,400 | — | — |
| 2005-01-31 | $25.59 | $68.31 | 140,600 | — | — |
| 2005-01-28 | $24.82 | $66.23 | 120,200 | — | — |
| 2005-01-27 | $24.81 | $66.21 | 159,800 | — | — |
| 2005-01-26 | $24.64 | $65.77 | 103,600 | — | — |
| 2005-01-25 | $24.45 | $65.26 | 129,600 | — | — |
| 2005-01-24 | $24.71 | $65.95 | 170,200 | — | — |
| 2005-01-21 | $24.98 | $66.66 | 169,600 | — | — |
| 2005-01-20 | $25.10 | $66.99 | 151,200 | — | — |
| 2005-01-19 | $24.93 | $66.55 | 222,800 | — | — |
| 2005-01-18 | $25.40 | $67.79 | 193,400 | — | — |
| 2005-01-14 | $24.91 | $66.49 | 107,400 | — | — |
| 2005-01-13 | $24.70 | $65.93 | 175,400 | — | — |
| 2005-01-12 | $24.89 | $66.43 | 226,400 | — | — |
| 2005-01-11 | $24.75 | $66.05 | 256,200 | — | — |
| 2005-01-10 | $24.98 | $66.66 | 199,400 | — | — |
| 2005-01-07 | $24.87 | $66.38 | 234,800 | — | — |
| 2005-01-06 | $25.42 | $67.86 | 179,600 | — | — |
| 2005-01-05 | $25.60 | $68.33 | 335,600 | — | — |
| 2005-01-04 | $26.15 | $69.80 | 450,000 | — | — |
| 2005-01-03 | $27.60 | $73.67 | 154,400 | — | — |