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
- 1984-01-06 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 | $25.77 | $25.84 | 538,350 | — | — |
| 2005-12-29 | $26.07 | $26.13 | 795,600 | — | — |
| 2005-12-28 | $26.01 | $26.07 | 609,900 | — | — |
| 2005-12-27 | $25.90 | $25.97 | 713,700 | — | — |
| 2005-12-23 | $26.29 | $26.36 | 478,500 | — | — |
| 2005-12-22 | $25.96 | $26.03 | 1,204,650 | — | — |
| 2005-12-21 | $25.86 | $25.93 | 783,150 | — | — |
| 2005-12-20 | $25.77 | $25.83 | 950,550 | — | — |
| 2005-12-19 | $25.63 | $25.70 | 1,222,050 | — | — |
| 2005-12-16 | $25.71 | $25.78 | 1,506,900 | — | — |
| 2005-12-15 | $25.93 | $26.00 | 1,493,400 | — | — |
| 2005-12-14 | $25.63 | $25.70 | 1,938,900 | — | — |
| 2005-12-13 | $24.99 | $25.05 | 1,858,800 | — | — |
| 2005-12-12 | $24.72 | $24.78 | 1,646,550 | — | — |
| 2005-12-09 | $24.95 | $25.01 | 1,990,800 | — | — |
| 2005-12-08 | $24.47 | $24.54 | 6,734,400 | — | — |
| 2005-12-07 | $27.11 | $27.18 | 1,184,400 | — | — |
| 2005-12-06 | $26.93 | $27.00 | 660,150 | — | — |
| 2005-12-05 | $26.67 | $26.74 | 714,150 | — | — |
| 2005-12-02 | $26.84 | $26.91 | 552,150 | — | — |
| 2005-12-01 | $26.71 | $26.78 | 810,600 | — | — |
| 2005-11-30 | $26.45 | $26.52 | 564,750 | — | — |
| 2005-11-29 | $26.27 | $26.34 | 481,050 | — | — |
| 2005-11-28 | $26.16 | $26.23 | 666,900 | — | — |
| 2005-11-25 | $26.60 | $26.67 | 163,200 | — | — |
| 2005-11-23 | $26.36 | $26.43 | 978,000 | — | — |
| 2005-11-22 | $26.46 | $26.53 | 664,050 | — | — |
| 2005-11-21 | $26.32 | $26.39 | 901,350 | — | — |
| 2005-11-18 | $25.87 | $25.93 | 1,066,500 | — | — |
| 2005-11-17 | $25.65 | $25.65 | 1,122,450 | — | — |
| 2005-11-16 | $24.85 | $24.85 | 872,850 | — | — |
| 2005-11-15 | $25.24 | $25.24 | 791,850 | — | — |
| 2005-11-14 | $25.53 | $25.53 | 1,085,550 | — | — |
| 2005-11-11 | $25.67 | $25.67 | 717,300 | — | — |
| 2005-11-10 | $25.29 | $25.29 | 1,622,100 | — | — |
| 2005-11-09 | $25.39 | $25.39 | 851,400 | — | — |
| 2005-11-08 | $25.46 | $25.46 | 1,154,250 | — | — |
| 2005-11-07 | $25.75 | $25.75 | 1,146,450 | — | — |
| 2005-11-04 | $25.81 | $25.81 | 1,120,350 | — | — |
| 2005-11-03 | $25.57 | $25.57 | 806,250 | — | — |
| 2005-11-02 | $25.34 | $25.34 | 1,266,750 | — | — |
| 2005-11-01 | $25.11 | $25.11 | 1,285,950 | — | — |
| 2005-10-31 | $25.41 | $25.41 | 1,089,900 | — | — |
| 2005-10-28 | $25.28 | $25.28 | 1,679,400 | — | — |
| 2005-10-27 | $24.83 | $24.83 | 1,291,200 | — | — |
| 2005-10-26 | $25.62 | $25.62 | 2,007,000 | — | — |
| 2005-10-25 | $26.13 | $26.13 | 4,064,850 | — | — |
| 2005-10-24 | $26.30 | $26.30 | 1,565,400 | — | — |
| 2005-10-21 | $26.01 | $26.01 | 1,033,650 | — | — |
| 2005-10-20 | $25.78 | $25.78 | 1,236,300 | — | — |
| 2005-10-19 | $25.88 | $25.88 | 2,002,950 | — | — |
| 2005-10-18 | $24.27 | $24.27 | 904,350 | — | — |
| 2005-10-17 | $24.77 | $24.77 | 766,500 | — | — |
| 2005-10-14 | $24.79 | $24.79 | 564,750 | — | — |
| 2005-10-13 | $24.67 | $24.67 | 553,950 | — | — |
| 2005-10-12 | $24.59 | $24.59 | 950,850 | — | — |
| 2005-10-11 | $24.71 | $24.71 | 929,100 | — | — |
| 2005-10-10 | $25.19 | $25.19 | 705,600 | — | — |
| 2005-10-07 | $24.91 | $24.91 | 935,400 | — | — |
| 2005-10-06 | $25.08 | $25.08 | 1,142,100 | — | — |
| 2005-10-05 | $25.00 | $25.00 | 1,778,250 | — | — |
| 2005-10-04 | $24.65 | $24.65 | 757,050 | — | — |
| 2005-10-03 | $24.89 | $24.89 | 849,000 | — | — |
| 2005-09-30 | $25.04 | $25.04 | 741,900 | — | — |
| 2005-09-29 | $24.75 | $24.75 | 997,500 | — | — |
| 2005-09-28 | $24.67 | $24.67 | 895,050 | — | — |
| 2005-09-27 | $24.83 | $24.83 | 697,050 | — | — |
| 2005-09-26 | $25.20 | $25.20 | 817,050 | — | — |
| 2005-09-23 | $25.11 | $25.11 | 1,950,600 | — | — |
| 2005-09-22 | $24.57 | $24.57 | 1,600,200 | — | — |
| 2005-09-21 | $24.41 | $24.41 | 2,062,950 | — | — |
| 2005-09-20 | $25.06 | $25.06 | 2,091,750 | — | — |
| 2005-09-19 | $25.17 | $25.17 | 1,024,950 | — | — |
| 2005-09-16 | $25.63 | $25.63 | 1,013,850 | — | — |
| 2005-09-15 | $25.37 | $25.37 | 1,079,100 | — | — |
| 2005-09-14 | $25.40 | $25.40 | 1,006,200 | — | — |
| 2005-09-13 | $25.84 | $25.84 | 671,100 | — | — |
| 2005-09-12 | $26.12 | $26.12 | 1,051,950 | — | — |
| 2005-09-09 | $25.97 | $25.97 | 2,489,700 | — | — |
| 2005-09-08 | $25.13 | $25.13 | 1,580,400 | — | — |
| 2005-09-07 | $25.60 | $25.60 | 2,939,400 | — | — |
| 2005-09-06 | $24.67 | $24.67 | 1,445,100 | — | — |
| 2005-09-02 | $24.12 | $24.12 | 2,561,250 | — | — |
| 2005-09-01 | $24.27 | $24.27 | 2,939,250 | — | — |
| 2005-08-31 | $24.77 | $24.77 | 3,680,700 | — | — |
| 2005-08-30 | $25.13 | $25.13 | 1,739,550 | — | — |
| 2005-08-29 | $25.77 | $25.77 | 1,277,400 | — | — |
| 2005-08-26 | $25.52 | $25.52 | 3,003,600 | — | — |
| 2005-08-25 | $25.81 | $25.81 | 1,482,300 | — | — |
| 2005-08-24 | $25.43 | $25.43 | 2,501,400 | — | — |
| 2005-08-23 | $26.78 | $26.78 | 715,950 | — | — |
| 2005-08-22 | $26.69 | $26.69 | 524,850 | — | — |
| 2005-08-19 | $26.74 | $26.74 | 656,250 | — | — |
| 2005-08-18 | $26.68 | $26.68 | 848,400 | — | — |
| 2005-08-17 | $26.70 | $26.70 | 1,448,700 | — | — |
| 2005-08-16 | $26.13 | $26.13 | 1,661,850 | — | — |
| 2005-08-15 | $26.61 | $26.61 | 1,117,200 | — | — |
| 2005-08-12 | $26.40 | $26.40 | 1,416,750 | — | — |
| 2005-08-11 | $26.37 | $26.37 | 2,122,500 | — | — |
| 2005-08-10 | $26.43 | $26.43 | 723,600 | — | — |
| 2005-08-09 | $26.41 | $26.41 | 1,095,600 | — | — |
| 2005-08-08 | $26.13 | $26.13 | 733,050 | — | — |
| 2005-08-05 | $26.17 | $26.17 | 1,133,700 | — | — |
| 2005-08-04 | $26.83 | $26.83 | 732,600 | — | — |
| 2005-08-03 | $27.04 | $27.04 | 575,700 | — | — |
| 2005-08-02 | $27.13 | $27.13 | 378,450 | — | — |
| 2005-08-01 | $26.99 | $26.99 | 580,650 | — | — |
| 2005-07-29 | $27.27 | $27.27 | 486,150 | — | — |
| 2005-07-28 | $27.30 | $27.30 | 346,050 | — | — |
| 2005-07-27 | $27.13 | $27.13 | 706,500 | — | — |
| 2005-07-26 | $27.24 | $27.24 | 367,050 | — | — |
| 2005-07-25 | $27.22 | $27.22 | 461,550 | — | — |
| 2005-07-22 | $27.25 | $27.25 | 334,050 | — | — |
| 2005-07-21 | $26.85 | $26.85 | 347,550 | — | — |
| 2005-07-20 | $27.15 | $27.15 | 397,350 | — | — |
| 2005-07-19 | $27.13 | $27.13 | 511,200 | — | — |
| 2005-07-18 | $27.08 | $27.08 | 552,900 | — | — |
| 2005-07-15 | $27.02 | $27.02 | 835,950 | — | — |
| 2005-07-14 | $26.87 | $26.87 | 838,050 | — | — |
| 2005-07-13 | $26.97 | $26.97 | 1,110,900 | — | — |
| 2005-07-12 | $26.95 | $26.95 | 1,027,800 | — | — |
| 2005-07-11 | $26.88 | $26.88 | 883,500 | — | — |
| 2005-07-08 | $26.79 | $26.79 | 681,450 | — | — |
| 2005-07-07 | $26.33 | $26.33 | 478,350 | — | — |
| 2005-07-06 | $26.30 | $26.30 | 905,700 | — | — |
| 2005-07-05 | $26.77 | $26.77 | 535,950 | — | — |
| 2005-07-01 | $26.65 | $26.65 | 1,030,650 | — | — |
| 2005-06-30 | $26.70 | $26.70 | 1,203,750 | — | — |
| 2005-06-29 | $26.55 | $26.55 | 486,750 | — | — |
| 2005-06-28 | $26.49 | $26.49 | 706,650 | — | — |
| 2005-06-27 | $26.47 | $26.47 | 1,018,500 | — | — |
| 2005-06-24 | $26.80 | $26.80 | 997,800 | — | — |
| 2005-06-23 | $27.28 | $27.28 | 802,650 | — | — |
| 2005-06-22 | $27.37 | $27.37 | 1,433,250 | — | — |
| 2005-06-21 | $27.22 | $27.22 | 1,406,100 | — | — |
| 2005-06-20 | $27.43 | $27.43 | 1,578,150 | — | — |
| 2005-06-17 | $27.83 | $27.83 | 2,500,200 | — | — |
| 2005-06-16 | $27.90 | $27.90 | 1,237,800 | — | — |
| 2005-06-15 | $27.67 | $27.67 | 1,231,200 | — | — |
| 2005-06-14 | $27.65 | $27.65 | 1,472,400 | — | — |
| 2005-06-13 | $27.43 | $27.43 | 1,210,350 | — | — |
| 2005-06-10 | $27.32 | $27.32 | 1,966,500 | — | — |
| 2005-06-09 | $27.01 | $27.01 | 6,246,600 | — | — |
| 2005-06-08 | $24.63 | $24.63 | 742,500 | — | — |
| 2005-06-07 | $24.88 | $24.88 | 1,048,650 | — | — |
| 2005-06-06 | $25.20 | $25.20 | 664,050 | — | — |
| 2005-06-03 | $25.23 | $25.23 | 1,085,100 | — | — |
| 2005-06-02 | $25.40 | $25.40 | 856,350 | — | — |
| 2005-06-01 | $25.30 | $25.30 | 789,000 | — | — |
| 2005-05-31 | $25.08 | $25.08 | 703,200 | — | — |
| 2005-05-27 | $25.05 | $25.05 | 316,800 | — | — |
| 2005-05-26 | $24.98 | $24.98 | 1,048,500 | — | — |
| 2005-05-25 | $24.67 | $24.67 | 1,481,550 | — | — |
| 2005-05-24 | $24.47 | $24.47 | 479,250 | — | — |
| 2005-05-23 | $24.73 | $24.73 | 819,600 | — | — |
| 2005-05-20 | $24.57 | $24.57 | 765,900 | — | — |
| 2005-05-19 | $24.43 | $24.43 | 936,450 | — | — |
| 2005-05-18 | $24.21 | $24.21 | 1,625,850 | — | — |
| 2005-05-17 | $23.24 | $23.24 | 1,396,650 | — | — |
| 2005-05-16 | $23.30 | $23.30 | 800,850 | — | — |
| 2005-05-13 | $23.41 | $23.41 | 646,950 | — | — |
| 2005-05-12 | $23.43 | $23.43 | 1,046,700 | — | — |
| 2005-05-11 | $23.56 | $23.56 | 1,246,650 | — | — |
| 2005-05-10 | $23.79 | $23.79 | 1,752,300 | — | — |
| 2005-05-09 | $23.30 | $23.30 | 1,249,650 | — | — |
| 2005-05-06 | $22.91 | $22.91 | 667,650 | — | — |
| 2005-05-05 | $23.04 | $23.04 | 650,700 | — | — |
| 2005-05-04 | $23.09 | $23.09 | 799,800 | — | — |
| 2005-05-03 | $22.83 | $22.83 | 1,002,000 | — | — |
| 2005-05-02 | $22.74 | $22.74 | 896,250 | — | — |
| 2005-04-29 | $22.53 | $22.53 | 1,560,900 | — | — |
| 2005-04-28 | $22.33 | $22.33 | 2,436,450 | — | — |
| 2005-04-27 | $22.97 | $22.97 | 1,776,600 | — | — |
| 2005-04-26 | $23.52 | $23.52 | 1,472,250 | — | — |
| 2005-04-25 | $23.66 | $23.66 | 1,662,000 | — | — |
| 2005-04-22 | $23.56 | $23.56 | 1,029,900 | — | — |
| 2005-04-21 | $24.09 | $24.09 | 1,169,400 | — | — |
| 2005-04-20 | $24.18 | $24.18 | 1,149,750 | — | — |
| 2005-04-19 | $24.53 | $24.53 | 1,475,700 | — | — |
| 2005-04-18 | $23.97 | $23.97 | 457,650 | — | — |
| 2005-04-15 | $24.00 | $24.00 | 1,021,350 | — | — |
| 2005-04-14 | $24.31 | $24.31 | 1,047,150 | — | — |
| 2005-04-13 | $24.03 | $24.03 | 644,550 | — | — |
| 2005-04-12 | $24.03 | $24.03 | 922,650 | — | — |
| 2005-04-11 | $24.13 | $24.13 | 442,200 | — | — |
| 2005-04-08 | $24.25 | $24.25 | 574,650 | — | — |
| 2005-04-07 | $24.26 | $24.26 | 662,700 | — | — |
| 2005-04-06 | $24.35 | $24.35 | 1,314,450 | — | — |
| 2005-04-05 | $23.76 | $23.76 | 687,600 | — | — |
| 2005-04-04 | $23.47 | $23.47 | 1,095,600 | — | — |
| 2005-04-01 | $23.66 | $23.66 | 1,290,900 | — | — |
| 2005-03-31 | $24.15 | $24.15 | 1,220,250 | — | — |
| 2005-03-30 | $24.47 | $24.47 | 732,750 | — | — |
| 2005-03-29 | $24.04 | $24.04 | 874,950 | — | — |
| 2005-03-28 | $24.45 | $24.45 | 693,000 | — | — |
| 2005-03-24 | $24.31 | $24.31 | 754,500 | — | — |
| 2005-03-23 | $24.00 | $24.00 | 564,600 | — | — |
| 2005-03-22 | $24.07 | $24.07 | 632,400 | — | — |
| 2005-03-21 | $24.07 | $24.07 | 1,322,100 | — | — |
| 2005-03-18 | $23.87 | $23.87 | 1,183,950 | — | — |
| 2005-03-17 | $23.87 | $23.87 | 1,152,000 | — | — |
| 2005-03-16 | $23.87 | $23.87 | 762,450 | — | — |
| 2005-03-15 | $24.07 | $24.07 | 1,229,400 | — | — |
| 2005-03-14 | $24.67 | $24.67 | 841,050 | — | — |
| 2005-03-11 | $24.35 | $24.35 | 2,255,400 | — | — |
| 2005-03-10 | $24.17 | $24.17 | 5,193,300 | — | — |
| 2005-03-09 | $25.79 | $25.79 | 667,500 | — | — |
| 2005-03-08 | $25.90 | $25.90 | 595,200 | — | — |
| 2005-03-07 | $25.98 | $25.98 | 892,500 | — | — |
| 2005-03-04 | $26.00 | $26.00 | 1,362,450 | — | — |
| 2005-03-03 | $25.64 | $25.64 | 849,900 | — | — |
| 2005-03-02 | $25.45 | $25.45 | 842,700 | — | — |
| 2005-03-01 | $25.75 | $25.75 | 1,136,100 | — | — |
| 2005-02-28 | $25.24 | $25.24 | 1,254,450 | — | — |
| 2005-02-25 | $25.35 | $25.35 | 767,250 | — | — |
| 2005-02-24 | $24.99 | $24.99 | 958,500 | — | — |
| 2005-02-23 | $24.89 | $24.89 | 1,409,400 | — | — |
| 2005-02-22 | $24.52 | $24.52 | 1,218,750 | — | — |
| 2005-02-18 | $25.00 | $25.00 | 1,369,350 | — | — |
| 2005-02-17 | $25.07 | $25.07 | 1,029,900 | — | — |
| 2005-02-16 | $25.52 | $25.52 | 594,150 | — | — |
| 2005-02-15 | $25.81 | $25.81 | 748,500 | — | — |
| 2005-02-14 | $25.51 | $25.51 | 740,550 | — | — |
| 2005-02-11 | $25.49 | $25.49 | 1,349,400 | — | — |
| 2005-02-10 | $25.34 | $25.34 | 1,776,600 | — | — |
| 2005-02-09 | $25.62 | $25.62 | 1,593,900 | — | — |
| 2005-02-08 | $25.57 | $25.57 | 887,250 | — | — |
| 2005-02-07 | $25.63 | $25.63 | 1,299,750 | — | — |
| 2005-02-04 | $25.77 | $25.77 | 703,950 | — | — |
| 2005-02-03 | $25.56 | $25.56 | 1,758,600 | — | — |
| 2005-02-02 | $25.42 | $25.42 | 2,829,000 | — | — |
| 2005-02-01 | $25.30 | $25.30 | 1,598,100 | — | — |
| 2005-01-31 | $25.07 | $25.07 | 1,351,650 | — | — |
| 2005-01-28 | $25.05 | $25.05 | 2,127,750 | — | — |
| 2005-01-27 | $25.03 | $25.03 | 2,696,250 | — | — |
| 2005-01-26 | $25.40 | $25.40 | 4,386,900 | — | — |
| 2005-01-25 | $24.81 | $24.81 | 4,388,700 | — | — |
| 2005-01-24 | $23.77 | $23.77 | 3,132,600 | — | — |
| 2005-01-21 | $23.31 | $23.31 | 1,106,100 | — | — |
| 2005-01-20 | $23.35 | $23.35 | 2,023,050 | — | — |
| 2005-01-19 | $23.19 | $23.19 | 688,350 | — | — |
| 2005-01-18 | $23.21 | $23.21 | 767,100 | — | — |
| 2005-01-14 | $22.93 | $22.93 | 703,050 | — | — |
| 2005-01-13 | $22.64 | $22.64 | 1,599,000 | — | — |
| 2005-01-12 | $22.60 | $22.60 | 3,471,450 | — | — |
| 2005-01-11 | $22.97 | $22.97 | 754,800 | — | — |
| 2005-01-10 | $22.99 | $22.99 | 733,050 | — | — |
| 2005-01-07 | $22.99 | $22.99 | 1,331,400 | — | — |
| 2005-01-06 | $22.99 | $22.99 | 1,523,250 | — | — |
| 2005-01-05 | $23.00 | $23.00 | 1,874,250 | — | — |
| 2005-01-04 | $23.11 | $23.11 | 1,711,650 | — | — |
| 2005-01-03 | $23.27 | $23.27 | 1,340,400 | — | — |