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
- 1998-06-19 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 | $27.50 | $27.50 | 625,900 | — | — |
| 2005-12-29 | $27.55 | $27.55 | 1,002,600 | — | — |
| 2005-12-28 | $27.45 | $27.45 | 679,600 | — | — |
| 2005-12-27 | $27.46 | $27.46 | 989,000 | — | — |
| 2005-12-23 | $27.69 | $27.69 | 1,189,700 | — | — |
| 2005-12-22 | $27.90 | $27.90 | 1,022,800 | — | — |
| 2005-12-21 | $27.88 | $27.88 | 1,063,800 | — | — |
| 2005-12-20 | $27.43 | $27.43 | 1,432,100 | — | — |
| 2005-12-19 | $27.00 | $27.00 | 1,350,000 | — | — |
| 2005-12-16 | $27.94 | $27.94 | 1,857,400 | — | — |
| 2005-12-15 | $27.68 | $27.68 | 1,579,200 | — | — |
| 2005-12-14 | $27.73 | $27.73 | 1,809,600 | — | — |
| 2005-12-13 | $27.33 | $27.33 | 5,348,600 | — | — |
| 2005-12-12 | $26.10 | $26.10 | 2,016,900 | — | — |
| 2005-12-09 | $26.00 | $26.00 | 1,222,800 | — | — |
| 2005-12-08 | $25.81 | $25.81 | 1,858,000 | — | — |
| 2005-12-07 | $26.20 | $26.20 | 1,552,100 | — | — |
| 2005-12-06 | $26.00 | $26.00 | 1,145,100 | — | — |
| 2005-12-05 | $25.81 | $25.81 | 2,153,400 | — | — |
| 2005-12-02 | $26.22 | $26.22 | 2,163,300 | — | — |
| 2005-12-01 | $26.50 | $26.50 | 1,291,200 | — | — |
| 2005-11-30 | $26.43 | $26.43 | 1,358,300 | — | — |
| 2005-11-29 | $26.50 | $26.50 | 4,214,300 | — | — |
| 2005-11-28 | $25.75 | $25.75 | 2,018,100 | — | — |
| 2005-11-25 | $26.57 | $26.57 | 325,000 | — | — |
| 2005-11-23 | $26.46 | $26.46 | 959,900 | — | — |
| 2005-11-22 | $26.67 | $26.67 | 1,406,800 | — | — |
| 2005-11-21 | $26.71 | $26.71 | 1,591,800 | — | — |
| 2005-11-18 | $27.01 | $27.01 | 1,220,200 | — | — |
| 2005-11-17 | $27.00 | $27.00 | 1,311,800 | — | — |
| 2005-11-16 | $26.60 | $26.60 | 2,768,500 | — | — |
| 2005-11-15 | $27.74 | $27.74 | 1,485,400 | — | — |
| 2005-11-14 | $27.93 | $27.93 | 1,083,800 | — | — |
| 2005-11-11 | $28.05 | $28.05 | 1,739,400 | — | — |
| 2005-11-10 | $28.46 | $28.46 | 2,683,000 | — | — |
| 2005-11-09 | $27.92 | $27.92 | 1,395,200 | — | — |
| 2005-11-08 | $27.60 | $27.60 | 1,388,100 | — | — |
| 2005-11-07 | $27.36 | $27.36 | 901,000 | — | — |
| 2005-11-04 | $26.90 | $26.90 | 1,362,800 | — | — |
| 2005-11-03 | $26.50 | $26.50 | 2,526,300 | — | — |
| 2005-11-02 | $26.64 | $26.64 | 828,700 | — | — |
| 2005-11-01 | $25.88 | $25.88 | 1,197,800 | — | — |
| 2005-10-31 | $26.47 | $26.47 | 842,700 | — | — |
| 2005-10-28 | $26.08 | $26.08 | 1,856,100 | — | — |
| 2005-10-27 | $25.75 | $25.75 | 5,686,500 | — | — |
| 2005-10-26 | $25.48 | $25.48 | 856,700 | — | — |
| 2005-10-25 | $25.66 | $25.66 | 751,500 | — | — |
| 2005-10-24 | $25.96 | $25.96 | 883,500 | — | — |
| 2005-10-21 | $25.98 | $25.98 | 700,000 | — | — |
| 2005-10-20 | $25.96 | $25.96 | 1,154,700 | — | — |
| 2005-10-19 | $25.68 | $25.68 | 1,746,500 | — | — |
| 2005-10-18 | $26.05 | $26.05 | 1,897,500 | — | — |
| 2005-10-17 | $26.14 | $26.14 | 810,100 | — | — |
| 2005-10-14 | $26.34 | $26.34 | 1,792,900 | — | — |
| 2005-10-13 | $25.96 | $25.96 | 786,000 | — | — |
| 2005-10-12 | $25.93 | $25.93 | 625,800 | — | — |
| 2005-10-11 | $26.00 | $26.00 | 1,020,700 | — | — |
| 2005-10-10 | $26.43 | $26.43 | 356,700 | — | — |
| 2005-10-07 | $26.61 | $26.61 | 680,500 | — | — |
| 2005-10-06 | $26.49 | $26.49 | 910,800 | — | — |
| 2005-10-05 | $26.50 | $26.50 | 932,000 | — | — |
| 2005-10-04 | $26.90 | $26.90 | 798,000 | — | — |
| 2005-10-03 | $27.45 | $27.45 | 670,800 | — | — |
| 2005-09-30 | $27.73 | $27.73 | 1,089,200 | — | — |
| 2005-09-29 | $27.60 | $27.60 | 1,376,500 | — | — |
| 2005-09-28 | $27.00 | $27.00 | 1,808,100 | — | — |
| 2005-09-27 | $26.61 | $26.61 | 941,500 | — | — |
| 2005-09-26 | $26.88 | $26.88 | 994,000 | — | — |
| 2005-09-23 | $26.44 | $26.44 | 644,800 | — | — |
| 2005-09-22 | $26.41 | $26.41 | 1,134,400 | — | — |
| 2005-09-21 | $26.42 | $26.42 | 1,646,100 | — | — |
| 2005-09-20 | $26.86 | $26.86 | 694,000 | — | — |
| 2005-09-19 | $27.25 | $27.25 | 769,400 | — | — |
| 2005-09-16 | $27.59 | $27.59 | 533,800 | — | — |
| 2005-09-15 | $27.47 | $27.47 | 425,200 | — | — |
| 2005-09-14 | $27.36 | $27.36 | 884,700 | — | — |
| 2005-09-13 | $27.58 | $27.58 | 1,506,300 | — | — |
| 2005-09-12 | $27.21 | $27.21 | 886,000 | — | — |
| 2005-09-09 | $27.33 | $27.33 | 1,787,900 | — | — |
| 2005-09-08 | $27.68 | $27.68 | 1,118,100 | — | — |
| 2005-09-07 | $27.69 | $27.69 | 2,351,500 | — | — |
| 2005-09-06 | $27.75 | $27.75 | 3,108,200 | — | — |
| 2005-09-02 | $29.40 | $29.40 | 312,900 | — | — |
| 2005-09-01 | $29.47 | $29.47 | 1,361,700 | — | — |
| 2005-08-31 | $29.35 | $29.35 | 1,122,700 | — | — |
| 2005-08-30 | $28.50 | $28.50 | 1,004,300 | — | — |
| 2005-08-29 | $28.05 | $28.05 | 1,898,300 | — | — |
| 2005-08-26 | $28.42 | $28.42 | 861,200 | — | — |
| 2005-08-25 | $28.68 | $28.68 | 815,100 | — | — |
| 2005-08-24 | $29.00 | $29.00 | 1,677,900 | — | — |
| 2005-08-23 | $29.75 | $29.75 | 445,300 | — | — |
| 2005-08-22 | $29.58 | $29.58 | 867,000 | — | — |
| 2005-08-19 | $29.94 | $29.94 | 928,200 | — | — |
| 2005-08-18 | $29.92 | $29.92 | 655,300 | — | — |
| 2005-08-17 | $29.91 | $29.91 | 744,600 | — | — |
| 2005-08-16 | $29.86 | $29.86 | 781,100 | — | — |
| 2005-08-15 | $30.13 | $30.13 | 1,714,400 | — | — |
| 2005-08-12 | $30.03 | $30.03 | 752,200 | — | — |
| 2005-08-11 | $30.11 | $30.11 | 465,700 | — | — |
| 2005-08-10 | $30.01 | $30.01 | 1,036,300 | — | — |
| 2005-08-09 | $30.11 | $30.11 | 1,150,000 | — | — |
| 2005-08-08 | $30.05 | $30.05 | 1,123,200 | — | — |
| 2005-08-05 | $29.90 | $29.90 | 934,700 | — | — |
| 2005-08-04 | $29.80 | $29.80 | 923,600 | — | — |
| 2005-08-03 | $29.91 | $29.91 | 898,800 | — | — |
| 2005-08-02 | $30.00 | $30.00 | 1,592,000 | — | — |
| 2005-08-01 | $29.85 | $29.85 | 1,236,000 | — | — |
| 2005-07-29 | $29.69 | $29.69 | 1,291,400 | — | — |
| 2005-07-28 | $29.35 | $29.35 | 1,104,700 | — | — |
| 2005-07-27 | $29.42 | $29.42 | 1,074,000 | — | — |
| 2005-07-26 | $29.30 | $29.30 | 786,000 | — | — |
| 2005-07-25 | $29.45 | $29.45 | 833,800 | — | — |
| 2005-07-22 | $29.55 | $29.55 | 1,998,600 | — | — |
| 2005-07-21 | $29.20 | $29.20 | 1,779,000 | — | — |
| 2005-07-20 | $29.20 | $29.20 | 1,068,500 | — | — |
| 2005-07-19 | $29.11 | $29.11 | 825,200 | — | — |
| 2005-07-18 | $29.02 | $29.02 | 914,200 | — | — |
| 2005-07-15 | $28.76 | $28.76 | 522,200 | — | — |
| 2005-07-14 | $28.88 | $28.88 | 781,900 | — | — |
| 2005-07-13 | $29.14 | $29.14 | 993,600 | — | — |
| 2005-07-12 | $28.85 | $28.85 | 1,186,700 | — | — |
| 2005-07-11 | $28.86 | $28.86 | 1,000,300 | — | — |
| 2005-07-08 | $28.36 | $28.36 | 505,500 | — | — |
| 2005-07-07 | $28.29 | $28.29 | 634,200 | — | — |
| 2005-07-06 | $28.27 | $28.27 | 1,204,700 | — | — |
| 2005-07-05 | $27.79 | $27.79 | 1,744,900 | — | — |
| 2005-07-01 | $26.73 | $26.73 | 368,100 | — | — |
| 2005-06-30 | $26.43 | $26.43 | 829,100 | — | — |
| 2005-06-29 | $26.68 | $26.68 | 523,000 | — | — |
| 2005-06-28 | $26.56 | $26.56 | 712,000 | — | — |
| 2005-06-27 | $26.14 | $26.14 | 749,900 | — | — |
| 2005-06-24 | $26.35 | $26.35 | 1,344,500 | — | — |
| 2005-06-23 | $27.10 | $27.10 | 1,815,700 | — | — |
| 2005-06-22 | $27.55 | $27.55 | 1,111,700 | — | — |
| 2005-06-21 | $27.42 | $27.42 | 1,006,100 | — | — |
| 2005-06-20 | $27.29 | $27.29 | 993,700 | — | — |
| 2005-06-17 | $27.31 | $27.31 | 1,531,100 | — | — |
| 2005-06-16 | $26.90 | $26.90 | 1,766,800 | — | — |
| 2005-06-15 | $26.35 | $26.35 | 1,082,500 | — | — |
| 2005-06-14 | $26.06 | $26.06 | 1,197,200 | — | — |
| 2005-06-13 | $25.85 | $25.85 | 801,700 | — | — |
| 2005-06-10 | $25.74 | $25.74 | 791,800 | — | — |
| 2005-06-09 | $25.97 | $25.97 | 984,300 | — | — |
| 2005-06-08 | $25.99 | $25.99 | 4,778,700 | — | — |
| 2005-06-07 | $26.54 | $26.54 | 2,171,800 | — | — |
| 2005-06-06 | $27.12 | $27.12 | 1,866,900 | — | — |
| 2005-06-03 | $27.06 | $27.06 | 4,027,300 | — | — |
| 2005-06-02 | $26.25 | $26.25 | 3,689,600 | — | — |
| 2005-06-01 | $27.03 | $27.03 | 1,433,300 | — | — |
| 2005-05-31 | $27.25 | $27.25 | 1,604,700 | — | — |
| 2005-05-27 | $27.71 | $27.71 | 780,200 | — | — |
| 2005-05-26 | $27.89 | $27.89 | 2,921,600 | — | — |
| 2005-05-25 | $28.20 | $28.20 | 1,281,600 | — | — |
| 2005-05-24 | $28.41 | $28.41 | 629,200 | — | — |
| 2005-05-23 | $28.48 | $28.48 | 982,300 | — | — |
| 2005-05-20 | $28.48 | $28.48 | 560,800 | — | — |
| 2005-05-19 | $28.57 | $28.57 | 1,275,000 | — | — |
| 2005-05-18 | $28.80 | $28.80 | 830,400 | — | — |
| 2005-05-17 | $28.60 | $28.60 | 2,390,700 | — | — |
| 2005-05-16 | $28.14 | $28.14 | 697,300 | — | — |
| 2005-05-13 | $28.08 | $28.08 | 835,300 | — | — |
| 2005-05-12 | $28.29 | $28.29 | 762,900 | — | — |
| 2005-05-11 | $28.62 | $28.62 | 619,600 | — | — |
| 2005-05-10 | $28.48 | $28.48 | 832,300 | — | — |
| 2005-05-09 | $28.67 | $28.67 | 949,000 | — | — |
| 2005-05-06 | $28.39 | $28.39 | 3,108,100 | — | — |
| 2005-05-05 | $28.46 | $28.46 | 2,029,900 | — | — |
| 2005-05-04 | $27.81 | $27.81 | 1,274,600 | — | — |
| 2005-05-03 | $27.53 | $27.53 | 1,366,600 | — | — |
| 2005-05-02 | $26.97 | $26.97 | 1,157,100 | — | — |
| 2005-04-29 | $26.71 | $26.71 | 1,670,300 | — | — |
| 2005-04-28 | $26.48 | $26.48 | 653,100 | — | — |
| 2005-04-27 | $27.17 | $27.17 | 1,043,200 | — | — |
| 2005-04-26 | $27.15 | $27.15 | 1,104,900 | — | — |
| 2005-04-25 | $27.47 | $27.47 | 1,371,700 | — | — |
| 2005-04-22 | $26.87 | $26.87 | 1,599,800 | — | — |
| 2005-04-21 | $27.42 | $27.42 | 3,882,700 | — | — |
| 2005-04-20 | $28.85 | $28.85 | 2,020,200 | — | — |
| 2005-04-19 | $28.97 | $28.97 | 1,823,600 | — | — |
| 2005-04-18 | $28.20 | $28.20 | 1,380,900 | — | — |
| 2005-04-15 | $28.75 | $28.75 | 1,313,100 | — | — |
| 2005-04-14 | $29.34 | $29.34 | 1,602,200 | — | — |
| 2005-04-13 | $30.26 | $30.26 | 2,583,900 | — | — |
| 2005-04-12 | $29.81 | $29.81 | 1,172,700 | — | — |
| 2005-04-11 | $29.78 | $29.78 | 951,000 | — | — |
| 2005-04-08 | $29.45 | $29.45 | 881,100 | — | — |
| 2005-04-07 | $29.85 | $29.85 | 1,897,800 | — | — |
| 2005-04-06 | $28.96 | $28.96 | 571,100 | — | — |
| 2005-04-05 | $29.05 | $29.05 | 2,402,800 | — | — |
| 2005-04-04 | $28.10 | $28.10 | 733,700 | — | — |
| 2005-04-01 | $28.32 | $28.32 | 684,700 | — | — |
| 2005-03-31 | $28.40 | $28.40 | 697,800 | — | — |
| 2005-03-30 | $28.60 | $28.60 | 1,158,300 | — | — |
| 2005-03-29 | $27.75 | $27.75 | 748,800 | — | — |
| 2005-03-28 | $28.43 | $28.43 | 1,104,500 | — | — |
| 2005-03-24 | $27.99 | $27.99 | 743,900 | — | — |
| 2005-03-23 | $27.70 | $27.70 | 952,600 | — | — |
| 2005-03-22 | $27.48 | $27.48 | 1,688,700 | — | — |
| 2005-03-21 | $28.15 | $28.15 | 669,400 | — | — |
| 2005-03-18 | $28.05 | $28.05 | 592,100 | — | — |
| 2005-03-17 | $27.86 | $27.86 | 730,300 | — | — |
| 2005-03-16 | $27.90 | $27.90 | 813,700 | — | — |
| 2005-03-15 | $28.25 | $28.25 | 2,131,100 | — | — |
| 2005-03-14 | $28.80 | $28.80 | 594,800 | — | — |
| 2005-03-11 | $28.65 | $28.65 | 762,500 | — | — |
| 2005-03-10 | $29.04 | $29.04 | 481,200 | — | — |
| 2005-03-09 | $29.21 | $29.21 | 1,216,700 | — | — |
| 2005-03-08 | $29.17 | $29.17 | 937,400 | — | — |
| 2005-03-07 | $29.59 | $29.59 | 1,548,900 | — | — |
| 2005-03-04 | $28.72 | $28.72 | 918,500 | — | — |
| 2005-03-03 | $28.73 | $28.73 | 613,900 | — | — |
| 2005-03-02 | $29.15 | $29.15 | 1,314,500 | — | — |
| 2005-03-01 | $29.50 | $29.50 | 983,600 | — | — |
| 2005-02-28 | $29.35 | $29.35 | 1,357,900 | — | — |
| 2005-02-25 | $29.48 | $29.48 | 991,300 | — | — |
| 2005-02-24 | $29.30 | $29.30 | 1,077,400 | — | — |
| 2005-02-23 | $29.34 | $29.34 | 1,029,500 | — | — |
| 2005-02-22 | $29.33 | $29.33 | 1,334,100 | — | — |
| 2005-02-18 | $29.65 | $29.65 | 733,800 | — | — |
| 2005-02-17 | $29.60 | $29.60 | 983,200 | — | — |
| 2005-02-16 | $29.67 | $29.67 | 1,181,800 | — | — |
| 2005-02-15 | $29.62 | $29.62 | 515,900 | — | — |
| 2005-02-14 | $29.30 | $29.30 | 787,100 | — | — |
| 2005-02-11 | $29.47 | $29.47 | 533,400 | — | — |
| 2005-02-10 | $29.07 | $29.07 | 560,800 | — | — |
| 2005-02-09 | $29.28 | $29.28 | 749,500 | — | — |
| 2005-02-08 | $29.65 | $29.65 | 855,900 | — | — |
| 2005-02-07 | $29.90 | $29.90 | 964,100 | — | — |
| 2005-02-04 | $29.76 | $29.76 | 1,614,600 | — | — |
| 2005-02-03 | $29.76 | $29.76 | 2,075,800 | — | — |
| 2005-02-02 | $29.85 | $29.85 | 1,368,500 | — | — |
| 2005-02-01 | $30.02 | $30.02 | 1,372,300 | — | — |
| 2005-01-31 | $29.75 | $29.75 | 1,559,600 | — | — |
| 2005-01-28 | $29.41 | $29.41 | 1,222,000 | — | — |
| 2005-01-27 | $29.80 | $29.80 | 2,537,200 | — | — |
| 2005-01-26 | $29.45 | $29.45 | 1,601,000 | — | — |
| 2005-01-25 | $29.05 | $29.05 | 1,838,800 | — | — |
| 2005-01-24 | $28.98 | $28.98 | 1,451,600 | — | — |
| 2005-01-21 | $29.10 | $29.10 | 2,919,800 | — | — |
| 2005-01-20 | $29.55 | $29.55 | 6,889,000 | — | — |
| 2005-01-19 | $26.85 | $26.85 | 2,724,500 | — | — |
| 2005-01-18 | $26.54 | $26.54 | 1,868,100 | — | — |
| 2005-01-14 | $25.50 | $25.50 | 1,664,400 | — | — |
| 2005-01-13 | $24.65 | $24.65 | 1,255,100 | — | — |
| 2005-01-12 | $24.50 | $24.50 | 3,058,100 | — | — |
| 2005-01-11 | $25.48 | $25.48 | 1,044,000 | — | — |
| 2005-01-10 | $25.78 | $25.78 | 481,700 | — | — |
| 2005-01-07 | $25.74 | $25.74 | 1,137,700 | — | — |
| 2005-01-06 | $25.80 | $25.80 | 1,788,400 | — | — |
| 2005-01-05 | $25.50 | $25.50 | 1,615,700 | — | — |
| 2005-01-04 | $25.46 | $25.46 | 1,046,900 | — | — |
| 2005-01-03 | $25.77 | $25.77 | 1,128,900 | — | — |