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
- 1997-03-07 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 | $27.80 | $27.80 | 252,600 | — | — |
| 2005-12-29 | $28.15 | $28.15 | 314,200 | — | — |
| 2005-12-28 | $27.44 | $27.44 | 251,200 | — | — |
| 2005-12-27 | $27.16 | $27.16 | 232,400 | — | — |
| 2005-12-23 | $27.55 | $27.55 | 223,400 | — | — |
| 2005-12-22 | $27.72 | $27.72 | 301,100 | — | — |
| 2005-12-21 | $28.30 | $28.30 | 452,900 | — | — |
| 2005-12-20 | $27.78 | $27.78 | 1,384,600 | — | — |
| 2005-12-19 | $25.64 | $25.64 | 328,700 | — | — |
| 2005-12-16 | $26.00 | $26.00 | 752,200 | — | — |
| 2005-12-15 | $25.31 | $25.31 | 1,348,900 | — | — |
| 2005-12-14 | $26.21 | $26.21 | 270,200 | — | — |
| 2005-12-13 | $26.96 | $26.96 | 207,000 | — | — |
| 2005-12-12 | $27.23 | $27.23 | 291,000 | — | — |
| 2005-12-09 | $27.15 | $27.15 | 134,900 | — | — |
| 2005-12-08 | $27.20 | $27.20 | 282,600 | — | — |
| 2005-12-07 | $27.01 | $27.01 | 714,800 | — | — |
| 2005-12-06 | $26.91 | $26.91 | 705,400 | — | — |
| 2005-12-05 | $26.16 | $26.16 | 1,139,300 | — | — |
| 2005-12-02 | $26.92 | $26.92 | 230,300 | — | — |
| 2005-12-01 | $27.08 | $27.08 | 334,700 | — | — |
| 2005-11-30 | $27.02 | $27.02 | 341,900 | — | — |
| 2005-11-29 | $27.22 | $27.22 | 341,900 | — | — |
| 2005-11-28 | $27.13 | $27.13 | 313,500 | — | — |
| 2005-11-25 | $27.84 | $27.84 | 111,900 | — | — |
| 2005-11-23 | $27.91 | $27.91 | 251,100 | — | — |
| 2005-11-22 | $28.23 | $28.23 | 246,100 | — | — |
| 2005-11-21 | $28.73 | $28.73 | 235,900 | — | — |
| 2005-11-18 | $28.88 | $28.88 | 169,400 | — | — |
| 2005-11-17 | $28.40 | $28.40 | 178,400 | — | — |
| 2005-11-16 | $27.87 | $27.87 | 149,000 | — | — |
| 2005-11-15 | $28.34 | $28.34 | 155,400 | — | — |
| 2005-11-14 | $28.46 | $28.46 | 242,000 | — | — |
| 2005-11-11 | $29.22 | $29.22 | 149,300 | — | — |
| 2005-11-10 | $28.86 | $28.86 | 238,700 | — | — |
| 2005-11-09 | $28.54 | $28.54 | 157,000 | — | — |
| 2005-11-08 | $28.66 | $28.66 | 131,300 | — | — |
| 2005-11-07 | $28.54 | $28.54 | 142,700 | — | — |
| 2005-11-04 | $28.44 | $28.44 | 185,600 | — | — |
| 2005-11-03 | $28.79 | $28.79 | 481,700 | — | — |
| 2005-11-02 | $28.55 | $28.55 | 258,400 | — | — |
| 2005-11-01 | $28.25 | $28.25 | 415,800 | — | — |
| 2005-10-31 | $28.10 | $28.10 | 455,700 | — | — |
| 2005-10-28 | $27.35 | $27.35 | 512,600 | — | — |
| 2005-10-27 | $26.08 | $26.08 | 834,000 | — | — |
| 2005-10-26 | $27.21 | $27.21 | 1,416,000 | — | — |
| 2005-10-25 | $29.24 | $29.24 | 275,000 | — | — |
| 2005-10-24 | $29.28 | $29.28 | 320,700 | — | — |
| 2005-10-21 | $28.52 | $28.52 | 259,400 | — | — |
| 2005-10-20 | $28.31 | $28.31 | 247,500 | — | — |
| 2005-10-19 | $28.77 | $28.77 | 573,600 | — | — |
| 2005-10-18 | $28.20 | $28.20 | 507,200 | — | — |
| 2005-10-17 | $29.06 | $29.06 | 296,300 | — | — |
| 2005-10-14 | $29.11 | $29.11 | 220,300 | — | — |
| 2005-10-13 | $28.94 | $28.94 | 324,000 | — | — |
| 2005-10-12 | $29.12 | $29.12 | 305,100 | — | — |
| 2005-10-11 | $29.24 | $29.24 | 372,300 | — | — |
| 2005-10-10 | $29.38 | $29.38 | 271,900 | — | — |
| 2005-10-07 | $29.63 | $29.63 | 223,200 | — | — |
| 2005-10-06 | $29.41 | $29.41 | 316,900 | — | — |
| 2005-10-05 | $29.55 | $29.55 | 408,600 | — | — |
| 2005-10-04 | $29.62 | $29.62 | 536,500 | — | — |
| 2005-10-03 | $29.61 | $29.61 | 528,100 | — | — |
| 2005-09-30 | $29.59 | $29.59 | 865,600 | — | — |
| 2005-09-29 | $29.27 | $29.27 | 1,559,000 | — | — |
| 2005-09-28 | $29.44 | $29.44 | 2,345,200 | — | — |
| 2005-09-27 | $30.01 | $30.01 | 238,100 | — | — |
| 2005-09-26 | $30.58 | $30.58 | 180,600 | — | — |
| 2005-09-23 | $30.63 | $30.63 | 114,000 | — | — |
| 2005-09-22 | $30.11 | $30.11 | 162,400 | — | — |
| 2005-09-21 | $30.11 | $30.11 | 394,300 | — | — |
| 2005-09-20 | $31.16 | $31.16 | 195,300 | — | — |
| 2005-09-19 | $31.47 | $31.47 | 397,100 | — | — |
| 2005-09-16 | $31.87 | $31.87 | 398,200 | — | — |
| 2005-09-15 | $31.44 | $31.44 | 290,900 | — | — |
| 2005-09-14 | $31.01 | $31.01 | 587,800 | — | — |
| 2005-09-13 | $30.70 | $30.70 | 340,400 | — | — |
| 2005-09-12 | $30.41 | $30.41 | 240,600 | — | — |
| 2005-09-09 | $29.72 | $29.72 | 251,100 | — | — |
| 2005-09-08 | $29.65 | $29.65 | 278,000 | — | — |
| 2005-09-07 | $29.33 | $29.33 | 204,000 | — | — |
| 2005-09-06 | $28.94 | $28.94 | 242,700 | — | — |
| 2005-09-02 | $28.52 | $28.52 | 112,600 | — | — |
| 2005-09-01 | $28.29 | $28.29 | 232,300 | — | — |
| 2005-08-31 | $28.02 | $28.02 | 447,200 | — | — |
| 2005-08-30 | $28.42 | $28.42 | 182,800 | — | — |
| 2005-08-29 | $28.75 | $28.75 | 270,400 | — | — |
| 2005-08-26 | $28.10 | $28.10 | 333,800 | — | — |
| 2005-08-25 | $27.92 | $27.92 | 441,500 | — | — |
| 2005-08-24 | $28.38 | $28.38 | 223,400 | — | — |
| 2005-08-23 | $28.40 | $28.40 | 261,800 | — | — |
| 2005-08-22 | $29.13 | $29.13 | 164,500 | — | — |
| 2005-08-19 | $29.01 | $29.01 | 178,600 | — | — |
| 2005-08-18 | $29.09 | $29.09 | 242,000 | — | — |
| 2005-08-17 | $29.36 | $29.36 | 291,900 | — | — |
| 2005-08-16 | $29.74 | $29.74 | 161,900 | — | — |
| 2005-08-15 | $30.08 | $30.08 | 304,000 | — | — |
| 2005-08-12 | $30.00 | $30.00 | 331,700 | — | — |
| 2005-08-11 | $29.96 | $29.96 | 279,600 | — | — |
| 2005-08-10 | $29.04 | $29.04 | 333,700 | — | — |
| 2005-08-09 | $29.16 | $29.16 | 357,700 | — | — |
| 2005-08-08 | $29.24 | $29.24 | 250,000 | — | — |
| 2005-08-05 | $29.26 | $29.26 | 206,700 | — | — |
| 2005-08-04 | $29.52 | $29.52 | 207,800 | — | — |
| 2005-08-03 | $30.24 | $30.24 | 561,800 | — | — |
| 2005-08-02 | $29.45 | $29.45 | 192,400 | — | — |
| 2005-08-01 | $29.07 | $29.07 | 182,700 | — | — |
| 2005-07-29 | $29.42 | $29.42 | 213,200 | — | — |
| 2005-07-28 | $28.87 | $28.87 | 594,900 | — | — |
| 2005-07-27 | $28.65 | $28.65 | 1,363,400 | — | — |
| 2005-07-26 | $26.70 | $26.70 | 202,900 | — | — |
| 2005-07-25 | $26.96 | $26.96 | 133,900 | — | — |
| 2005-07-22 | $27.20 | $27.20 | 232,000 | — | — |
| 2005-07-21 | $27.38 | $27.38 | 222,400 | — | — |
| 2005-07-20 | $28.20 | $28.20 | 326,100 | — | — |
| 2005-07-19 | $28.25 | $28.25 | 330,900 | — | — |
| 2005-07-18 | $28.18 | $28.18 | 318,200 | — | — |
| 2005-07-15 | $27.95 | $27.95 | 147,200 | — | — |
| 2005-07-14 | $27.74 | $27.74 | 138,100 | — | — |
| 2005-07-13 | $27.96 | $27.96 | 402,100 | — | — |
| 2005-07-12 | $28.57 | $28.57 | 231,400 | — | — |
| 2005-07-11 | $28.70 | $28.70 | 237,700 | — | — |
| 2005-07-08 | $28.75 | $28.75 | 231,400 | — | — |
| 2005-07-07 | $28.86 | $28.86 | 262,200 | — | — |
| 2005-07-06 | $28.94 | $28.94 | 266,600 | — | — |
| 2005-07-05 | $29.28 | $29.28 | 256,100 | — | — |
| 2005-07-01 | $28.88 | $28.88 | 231,500 | — | — |
| 2005-06-30 | $29.07 | $29.07 | 240,900 | — | — |
| 2005-06-29 | $29.16 | $29.16 | 224,600 | — | — |
| 2005-06-28 | $29.04 | $29.04 | 325,700 | — | — |
| 2005-06-27 | $28.48 | $28.48 | 352,000 | — | — |
| 2005-06-24 | $28.46 | $28.46 | 617,700 | — | — |
| 2005-06-23 | $27.68 | $27.68 | 636,000 | — | — |
| 2005-06-22 | $27.09 | $27.09 | 537,500 | — | — |
| 2005-06-21 | $25.55 | $25.55 | 376,500 | — | — |
| 2005-06-20 | $24.97 | $24.97 | 235,400 | — | — |
| 2005-06-17 | $25.45 | $25.45 | 241,100 | — | — |
| 2005-06-16 | $25.33 | $25.33 | 216,600 | — | — |
| 2005-06-15 | $25.09 | $25.09 | 481,800 | — | — |
| 2005-06-14 | $25.55 | $25.55 | 161,600 | — | — |
| 2005-06-13 | $25.54 | $25.54 | 156,900 | — | — |
| 2005-06-10 | $25.43 | $25.43 | 177,600 | — | — |
| 2005-06-09 | $25.82 | $25.82 | 423,900 | — | — |
| 2005-06-08 | $25.28 | $25.28 | 712,600 | — | — |
| 2005-06-07 | $26.39 | $26.39 | 460,600 | — | — |
| 2005-06-06 | $27.00 | $27.00 | 373,700 | — | — |
| 2005-06-03 | $27.99 | $27.99 | 233,400 | — | — |
| 2005-06-02 | $28.41 | $28.41 | 211,700 | — | — |
| 2005-06-01 | $28.50 | $28.50 | 329,100 | — | — |
| 2005-05-31 | $28.04 | $28.04 | 371,700 | — | — |
| 2005-05-27 | $28.15 | $28.15 | 1,816,300 | — | — |
| 2005-05-26 | $29.50 | $29.50 | 277,500 | — | — |
| 2005-05-25 | $29.40 | $29.40 | 248,400 | — | — |
| 2005-05-24 | $30.36 | $30.36 | 165,200 | — | — |
| 2005-05-23 | $30.31 | $30.31 | 219,600 | — | — |
| 2005-05-20 | $30.00 | $30.00 | 176,200 | — | — |
| 2005-05-19 | $30.25 | $30.25 | 167,000 | — | — |
| 2005-05-18 | $30.49 | $30.49 | 478,900 | — | — |
| 2005-05-17 | $29.69 | $29.69 | 284,000 | — | — |
| 2005-05-16 | $29.74 | $29.74 | 591,400 | — | — |
| 2005-05-13 | $29.05 | $29.05 | 260,600 | — | — |
| 2005-05-12 | $29.13 | $29.13 | 275,000 | — | — |
| 2005-05-11 | $29.45 | $29.45 | 154,300 | — | — |
| 2005-05-10 | $29.53 | $29.53 | 267,000 | — | — |
| 2005-05-09 | $29.88 | $29.88 | 324,600 | — | — |
| 2005-05-06 | $29.32 | $29.32 | 206,500 | — | — |
| 2005-05-05 | $28.91 | $28.91 | 386,500 | — | — |
| 2005-05-04 | $29.19 | $29.19 | 234,800 | — | — |
| 2005-05-03 | $28.79 | $28.79 | 249,600 | — | — |
| 2005-05-02 | $29.25 | $29.25 | 463,800 | — | — |
| 2005-04-29 | $29.56 | $29.56 | 414,100 | — | — |
| 2005-04-28 | $29.29 | $29.29 | 456,200 | — | — |
| 2005-04-27 | $30.15 | $30.15 | 1,616,800 | — | — |
| 2005-04-26 | $27.89 | $27.89 | 325,000 | — | — |
| 2005-04-25 | $28.57 | $28.57 | 241,900 | — | — |
| 2005-04-22 | $28.21 | $28.21 | 279,400 | — | — |
| 2005-04-21 | $28.20 | $28.20 | 431,900 | — | — |
| 2005-04-20 | $27.80 | $27.80 | 340,700 | — | — |
| 2005-04-19 | $28.43 | $28.43 | 227,700 | — | — |
| 2005-04-18 | $28.20 | $28.20 | 384,700 | — | — |
| 2005-04-15 | $28.15 | $28.15 | 428,100 | — | — |
| 2005-04-14 | $28.60 | $28.60 | 306,700 | — | — |
| 2005-04-13 | $28.45 | $28.45 | 418,000 | — | — |
| 2005-04-12 | $28.50 | $28.50 | 356,600 | — | — |
| 2005-04-11 | $28.50 | $28.50 | 315,300 | — | — |
| 2005-04-08 | $28.07 | $28.07 | 434,100 | — | — |
| 2005-04-07 | $28.73 | $28.73 | 276,000 | — | — |
| 2005-04-06 | $29.02 | $29.02 | 378,200 | — | — |
| 2005-04-05 | $28.95 | $28.95 | 407,800 | — | — |
| 2005-04-04 | $28.50 | $28.50 | 255,600 | — | — |
| 2005-04-01 | $28.30 | $28.30 | 313,200 | — | — |
| 2005-03-31 | $28.55 | $28.55 | 550,800 | — | — |
| 2005-03-30 | $28.14 | $28.14 | 612,600 | — | — |
| 2005-03-29 | $28.34 | $28.34 | 1,079,400 | — | — |
| 2005-03-28 | $26.80 | $26.80 | 478,700 | — | — |
| 2005-03-24 | $27.00 | $27.00 | 537,700 | — | — |
| 2005-03-23 | $26.11 | $26.11 | 376,700 | — | — |
| 2005-03-22 | $26.05 | $26.05 | 208,700 | — | — |
| 2005-03-21 | $26.14 | $26.14 | 204,800 | — | — |
| 2005-03-18 | $26.62 | $26.62 | 674,300 | — | — |
| 2005-03-17 | $26.47 | $26.47 | 541,300 | — | — |
| 2005-03-16 | $25.00 | $25.00 | 396,100 | — | — |
| 2005-03-15 | $24.70 | $24.70 | 236,700 | — | — |
| 2005-03-14 | $24.56 | $24.56 | 167,600 | — | — |
| 2005-03-11 | $24.59 | $24.59 | 391,200 | — | — |
| 2005-03-10 | $24.68 | $24.68 | 175,200 | — | — |
| 2005-03-09 | $24.70 | $24.70 | 276,500 | — | — |
| 2005-03-08 | $24.89 | $24.89 | 274,800 | — | — |
| 2005-03-07 | $25.35 | $25.35 | 147,800 | — | — |
| 2005-03-04 | $25.39 | $25.39 | 266,800 | — | — |
| 2005-03-03 | $25.50 | $25.50 | 265,200 | — | — |
| 2005-03-02 | $25.99 | $25.99 | 334,300 | — | — |
| 2005-03-01 | $26.00 | $26.00 | 234,200 | — | — |
| 2005-02-28 | $25.91 | $25.91 | 433,400 | — | — |
| 2005-02-25 | $26.30 | $26.30 | 321,400 | — | — |
| 2005-02-24 | $25.94 | $25.94 | 1,002,400 | — | — |
| 2005-02-23 | $25.30 | $25.30 | 1,296,100 | — | — |
| 2005-02-22 | $23.02 | $23.02 | 659,400 | — | — |
| 2005-02-18 | $23.77 | $23.77 | 304,000 | — | — |
| 2005-02-17 | $23.65 | $23.65 | 439,500 | — | — |
| 2005-02-16 | $23.80 | $23.80 | 165,000 | — | — |
| 2005-02-15 | $23.73 | $23.73 | 171,200 | — | — |
| 2005-02-14 | $23.57 | $23.57 | 273,400 | — | — |
| 2005-02-11 | $23.70 | $23.70 | 158,600 | — | — |
| 2005-02-10 | $23.28 | $23.28 | 224,400 | — | — |
| 2005-02-09 | $23.09 | $23.09 | 154,800 | — | — |
| 2005-02-08 | $23.98 | $23.98 | 106,000 | — | — |
| 2005-02-07 | $23.85 | $23.85 | 168,700 | — | — |
| 2005-02-04 | $24.00 | $24.00 | 306,400 | — | — |
| 2005-02-03 | $24.45 | $24.45 | 186,600 | — | — |
| 2005-02-02 | $24.40 | $24.40 | 173,200 | — | — |
| 2005-02-01 | $24.36 | $24.36 | 317,800 | — | — |
| 2005-01-31 | $24.05 | $24.05 | 341,800 | — | — |
| 2005-01-28 | $24.60 | $24.60 | 225,900 | — | — |
| 2005-01-27 | $24.69 | $24.69 | 340,400 | — | — |
| 2005-01-26 | $25.61 | $25.61 | 120,600 | — | — |
| 2005-01-25 | $24.94 | $24.94 | 175,000 | — | — |
| 2005-01-24 | $25.04 | $25.04 | 254,600 | — | — |
| 2005-01-21 | $25.60 | $25.60 | 407,400 | — | — |
| 2005-01-20 | $25.67 | $25.67 | 392,000 | — | — |
| 2005-01-19 | $25.55 | $25.55 | 520,100 | — | — |
| 2005-01-18 | $24.64 | $24.64 | 188,500 | — | — |
| 2005-01-14 | $23.98 | $23.98 | 127,700 | — | — |
| 2005-01-13 | $23.27 | $23.27 | 280,100 | — | — |
| 2005-01-12 | $24.13 | $24.13 | 325,300 | — | — |
| 2005-01-11 | $24.27 | $24.27 | 294,600 | — | — |
| 2005-01-10 | $24.82 | $24.82 | 175,900 | — | — |
| 2005-01-07 | $24.76 | $24.76 | 223,200 | — | — |
| 2005-01-06 | $24.81 | $24.81 | 239,500 | — | — |
| 2005-01-05 | $25.41 | $25.41 | 565,800 | — | — |
| 2005-01-04 | $25.40 | $25.40 | 580,300 | — | — |
| 2005-01-03 | $25.30 | $25.30 | 515,600 | — | — |