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
- 1997-10-30 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 | $31.43 | $31.43 | 117,800 | — | — |
| 2005-12-29 | $31.51 | $31.51 | 68,200 | — | — |
| 2005-12-28 | $31.47 | $31.47 | 54,600 | — | — |
| 2005-12-27 | $31.45 | $31.45 | 60,400 | — | — |
| 2005-12-23 | $31.97 | $31.97 | 33,700 | — | — |
| 2005-12-22 | $31.76 | $31.76 | 157,900 | — | — |
| 2005-12-21 | $32.21 | $32.21 | 116,800 | — | — |
| 2005-12-20 | $32.08 | $32.08 | 130,000 | — | — |
| 2005-12-19 | $32.03 | $32.03 | 148,000 | — | — |
| 2005-12-16 | $32.28 | $32.28 | 168,400 | — | — |
| 2005-12-15 | $32.19 | $32.19 | 137,200 | — | — |
| 2005-12-14 | $32.05 | $32.05 | 107,500 | — | — |
| 2005-12-13 | $32.00 | $32.00 | 111,900 | — | — |
| 2005-12-12 | $31.79 | $31.79 | 60,800 | — | — |
| 2005-12-09 | $31.95 | $31.95 | 113,200 | — | — |
| 2005-12-08 | $31.70 | $31.70 | 76,500 | — | — |
| 2005-12-07 | $31.97 | $31.97 | 80,300 | — | — |
| 2005-12-06 | $31.90 | $31.90 | 117,400 | — | — |
| 2005-12-05 | $31.98 | $31.98 | 260,200 | — | — |
| 2005-12-02 | $32.26 | $32.26 | 500,300 | — | — |
| 2005-12-01 | $31.68 | $31.68 | 265,500 | — | — |
| 2005-11-30 | $30.87 | $30.87 | 91,200 | — | — |
| 2005-11-29 | $30.80 | $30.80 | 136,700 | — | — |
| 2005-11-28 | $30.25 | $30.25 | 66,700 | — | — |
| 2005-11-25 | $31.03 | $31.03 | 34,700 | — | — |
| 2005-11-23 | $30.98 | $30.98 | 131,500 | — | — |
| 2005-11-22 | $30.40 | $30.40 | 229,200 | — | — |
| 2005-11-21 | $30.41 | $30.41 | 191,300 | — | — |
| 2005-11-18 | $30.46 | $30.46 | 136,800 | — | — |
| 2005-11-17 | $30.49 | $30.49 | 144,300 | — | — |
| 2005-11-16 | $29.90 | $29.90 | 151,400 | — | — |
| 2005-11-15 | $29.75 | $29.75 | 119,300 | — | — |
| 2005-11-14 | $29.72 | $29.72 | 97,000 | — | — |
| 2005-11-11 | $29.76 | $29.76 | 242,300 | — | — |
| 2005-11-10 | $30.06 | $30.06 | 285,100 | — | — |
| 2005-11-09 | $30.24 | $30.24 | 122,200 | — | — |
| 2005-11-08 | $29.88 | $29.88 | 121,800 | — | — |
| 2005-11-07 | $29.99 | $29.99 | 199,100 | — | — |
| 2005-11-04 | $29.65 | $29.65 | 126,200 | — | — |
| 2005-11-03 | $29.23 | $29.23 | 190,300 | — | — |
| 2005-11-02 | $29.38 | $29.38 | 173,000 | — | — |
| 2005-11-01 | $29.02 | $29.02 | 357,100 | — | — |
| 2005-10-31 | $27.64 | $27.64 | 229,900 | — | — |
| 2005-10-28 | $26.20 | $26.20 | 159,500 | — | — |
| 2005-10-27 | $26.00 | $26.00 | 63,600 | — | — |
| 2005-10-26 | $26.44 | $26.44 | 124,800 | — | — |
| 2005-10-25 | $26.86 | $26.86 | 78,900 | — | — |
| 2005-10-24 | $26.79 | $26.79 | 122,400 | — | — |
| 2005-10-21 | $26.33 | $26.33 | 125,100 | — | — |
| 2005-10-20 | $26.19 | $26.19 | 99,900 | — | — |
| 2005-10-19 | $26.83 | $26.83 | 90,800 | — | — |
| 2005-10-18 | $26.30 | $26.30 | 172,100 | — | — |
| 2005-10-17 | $26.30 | $26.30 | 547,100 | — | — |
| 2005-10-14 | $26.99 | $26.99 | 259,100 | — | — |
| 2005-10-13 | $27.57 | $27.57 | 152,100 | — | — |
| 2005-10-12 | $27.41 | $27.41 | 156,800 | — | — |
| 2005-10-11 | $27.50 | $27.50 | 189,700 | — | — |
| 2005-10-10 | $27.51 | $27.51 | 88,900 | — | — |
| 2005-10-07 | $27.66 | $27.66 | 261,500 | — | — |
| 2005-10-06 | $27.49 | $27.49 | 125,100 | — | — |
| 2005-10-05 | $27.42 | $27.42 | 178,000 | — | — |
| 2005-10-04 | $28.02 | $28.02 | 123,100 | — | — |
| 2005-10-03 | $27.85 | $27.85 | 183,400 | — | — |
| 2005-09-30 | $27.60 | $27.60 | 228,500 | — | — |
| 2005-09-29 | $27.60 | $27.60 | 122,600 | — | — |
| 2005-09-28 | $27.45 | $27.45 | 137,200 | — | — |
| 2005-09-27 | $27.38 | $27.38 | 90,300 | — | — |
| 2005-09-26 | $27.15 | $27.15 | 150,300 | — | — |
| 2005-09-23 | $27.10 | $27.10 | 38,700 | — | — |
| 2005-09-22 | $27.02 | $27.02 | 150,300 | — | — |
| 2005-09-21 | $26.81 | $26.81 | 124,000 | — | — |
| 2005-09-20 | $27.75 | $27.75 | 201,100 | — | — |
| 2005-09-19 | $27.71 | $27.71 | 62,400 | — | — |
| 2005-09-16 | $28.07 | $28.07 | 428,500 | — | — |
| 2005-09-15 | $28.07 | $28.07 | 121,700 | — | — |
| 2005-09-14 | $27.95 | $27.95 | 146,500 | — | — |
| 2005-09-13 | $28.14 | $28.14 | 181,600 | — | — |
| 2005-09-12 | $28.50 | $28.50 | 88,000 | — | — |
| 2005-09-09 | $28.74 | $28.74 | 151,400 | — | — |
| 2005-09-08 | $28.44 | $28.44 | 107,800 | — | — |
| 2005-09-07 | $28.71 | $28.71 | 197,300 | — | — |
| 2005-09-06 | $29.24 | $29.24 | 199,000 | — | — |
| 2005-09-02 | $29.19 | $29.19 | 145,100 | — | — |
| 2005-09-01 | $29.34 | $29.34 | 185,100 | — | — |
| 2005-08-31 | $29.60 | $29.60 | 144,200 | — | — |
| 2005-08-30 | $29.69 | $29.69 | 58,900 | — | — |
| 2005-08-29 | $29.95 | $29.95 | 72,300 | — | — |
| 2005-08-26 | $29.99 | $29.99 | 56,800 | — | — |
| 2005-08-25 | $30.28 | $30.28 | 57,300 | — | — |
| 2005-08-24 | $30.78 | $30.78 | 87,500 | — | — |
| 2005-08-23 | $31.10 | $31.10 | 116,000 | — | — |
| 2005-08-22 | $30.29 | $30.29 | 111,900 | — | — |
| 2005-08-19 | $30.09 | $30.09 | 68,700 | — | — |
| 2005-08-18 | $30.43 | $30.43 | 92,500 | — | — |
| 2005-08-17 | $30.10 | $30.10 | 147,100 | — | — |
| 2005-08-16 | $30.60 | $30.60 | 162,500 | — | — |
| 2005-08-15 | $31.39 | $31.39 | 196,600 | — | — |
| 2005-08-12 | $30.93 | $30.93 | 116,300 | — | — |
| 2005-08-11 | $30.66 | $30.66 | 283,500 | — | — |
| 2005-08-10 | $30.79 | $30.79 | 159,600 | — | — |
| 2005-08-09 | $30.75 | $30.75 | 184,700 | — | — |
| 2005-08-08 | $30.56 | $30.56 | 122,300 | — | — |
| 2005-08-05 | $30.57 | $30.57 | 292,200 | — | — |
| 2005-08-04 | $31.00 | $31.00 | 238,500 | — | — |
| 2005-08-03 | $30.73 | $30.73 | 402,400 | — | — |
| 2005-08-02 | $32.72 | $32.72 | 614,200 | — | — |
| 2005-08-01 | $29.37 | $29.37 | 96,100 | — | — |
| 2005-07-29 | $29.04 | $29.04 | 61,300 | — | — |
| 2005-07-28 | $29.13 | $29.13 | 69,200 | — | — |
| 2005-07-27 | $28.65 | $28.65 | 98,500 | — | — |
| 2005-07-26 | $28.90 | $28.90 | 122,100 | — | — |
| 2005-07-25 | $29.53 | $29.53 | 222,900 | — | — |
| 2005-07-22 | $28.30 | $28.30 | 101,300 | — | — |
| 2005-07-21 | $27.38 | $27.38 | 121,300 | — | — |
| 2005-07-20 | $27.62 | $27.62 | 116,000 | — | — |
| 2005-07-19 | $27.09 | $27.09 | 148,400 | — | — |
| 2005-07-18 | $27.05 | $27.05 | 101,100 | — | — |
| 2005-07-15 | $27.23 | $27.23 | 124,100 | — | — |
| 2005-07-14 | $26.76 | $26.76 | 112,500 | — | — |
| 2005-07-13 | $26.72 | $26.72 | 44,200 | — | — |
| 2005-07-12 | $26.73 | $26.73 | 81,100 | — | — |
| 2005-07-11 | $26.68 | $26.68 | 113,200 | — | — |
| 2005-07-08 | $26.56 | $26.56 | 139,600 | — | — |
| 2005-07-07 | $25.85 | $25.85 | 140,100 | — | — |
| 2005-07-06 | $25.44 | $25.44 | 282,400 | — | — |
| 2005-07-05 | $25.33 | $25.33 | 224,300 | — | — |
| 2005-07-01 | $24.55 | $24.55 | 114,900 | — | — |
| 2005-06-30 | $24.04 | $24.04 | 136,500 | — | — |
| 2005-06-29 | $24.74 | $24.74 | 189,600 | — | — |
| 2005-06-28 | $25.69 | $25.69 | 133,900 | — | — |
| 2005-06-27 | $25.11 | $25.11 | 99,400 | — | — |
| 2005-06-24 | $25.49 | $25.49 | 140,000 | — | — |
| 2005-06-23 | $25.77 | $25.77 | 90,000 | — | — |
| 2005-06-22 | $26.50 | $26.50 | 85,000 | — | — |
| 2005-06-21 | $26.63 | $26.63 | 107,500 | — | — |
| 2005-06-20 | $26.28 | $26.28 | 214,100 | — | — |
| 2005-06-17 | $26.16 | $26.16 | 171,900 | — | — |
| 2005-06-16 | $26.95 | $26.95 | 128,100 | — | — |
| 2005-06-15 | $26.88 | $26.88 | 123,000 | — | — |
| 2005-06-14 | $27.24 | $27.24 | 71,500 | — | — |
| 2005-06-13 | $27.11 | $27.11 | 61,000 | — | — |
| 2005-06-10 | $27.09 | $27.09 | 47,600 | — | — |
| 2005-06-09 | $26.97 | $26.97 | 50,800 | — | — |
| 2005-06-08 | $26.95 | $26.95 | 70,300 | — | — |
| 2005-06-07 | $27.00 | $27.00 | 231,700 | — | — |
| 2005-06-06 | $26.97 | $26.97 | 47,300 | — | — |
| 2005-06-03 | $26.93 | $26.93 | 90,800 | — | — |
| 2005-06-02 | $27.09 | $27.09 | 169,800 | — | — |
| 2005-06-01 | $26.95 | $26.95 | 115,100 | — | — |
| 2005-05-31 | $26.71 | $26.71 | 102,100 | — | — |
| 2005-05-27 | $26.94 | $26.94 | 71,000 | — | — |
| 2005-05-26 | $27.00 | $27.00 | 87,800 | — | — |
| 2005-05-25 | $26.64 | $26.64 | 82,400 | — | — |
| 2005-05-24 | $26.84 | $26.84 | 54,600 | — | — |
| 2005-05-23 | $26.94 | $26.94 | 111,900 | — | — |
| 2005-05-20 | $26.85 | $26.85 | 103,000 | — | — |
| 2005-05-19 | $26.88 | $26.88 | 229,500 | — | — |
| 2005-05-18 | $26.82 | $26.82 | 277,200 | — | — |
| 2005-05-17 | $26.93 | $26.93 | 147,600 | — | — |
| 2005-05-16 | $26.59 | $26.59 | 78,400 | — | — |
| 2005-05-13 | $25.90 | $25.90 | 56,700 | — | — |
| 2005-05-12 | $25.91 | $25.91 | 93,700 | — | — |
| 2005-05-11 | $26.54 | $26.54 | 78,500 | — | — |
| 2005-05-10 | $26.47 | $26.47 | 77,000 | — | — |
| 2005-05-09 | $27.15 | $27.15 | 85,100 | — | — |
| 2005-05-06 | $26.79 | $26.79 | 174,000 | — | — |
| 2005-05-05 | $26.95 | $26.95 | 271,000 | — | — |
| 2005-05-04 | $26.60 | $26.60 | 148,700 | — | — |
| 2005-05-03 | $25.61 | $25.61 | 99,200 | — | — |
| 2005-05-02 | $25.59 | $25.59 | 101,900 | — | — |
| 2005-04-29 | $25.15 | $25.15 | 172,800 | — | — |
| 2005-04-28 | $25.60 | $25.60 | 106,600 | — | — |
| 2005-04-27 | $26.06 | $26.06 | 130,800 | — | — |
| 2005-04-26 | $26.06 | $26.06 | 98,900 | — | — |
| 2005-04-25 | $26.29 | $26.29 | 97,200 | — | — |
| 2005-04-22 | $26.20 | $26.20 | 201,700 | — | — |
| 2005-04-21 | $26.42 | $26.42 | 118,300 | — | — |
| 2005-04-20 | $26.01 | $26.01 | 195,700 | — | — |
| 2005-04-19 | $26.23 | $26.23 | 129,700 | — | — |
| 2005-04-18 | $26.34 | $26.34 | 119,000 | — | — |
| 2005-04-15 | $26.00 | $26.00 | 659,300 | — | — |
| 2005-04-14 | $26.00 | $26.00 | 261,200 | — | — |
| 2005-04-13 | $26.02 | $26.02 | 117,800 | — | — |
| 2005-04-12 | $26.30 | $26.30 | 146,100 | — | — |
| 2005-04-11 | $26.03 | $26.03 | 112,000 | — | — |
| 2005-04-08 | $26.02 | $26.02 | 100,200 | — | — |
| 2005-04-07 | $26.15 | $26.15 | 111,000 | — | — |
| 2005-04-06 | $26.18 | $26.18 | 101,500 | — | — |
| 2005-04-05 | $26.24 | $26.24 | 93,100 | — | — |
| 2005-04-04 | $26.27 | $26.27 | 102,800 | — | — |
| 2005-04-01 | $25.94 | $25.94 | 124,200 | — | — |
| 2005-03-31 | $26.30 | $26.30 | 126,700 | — | — |
| 2005-03-30 | $26.05 | $26.05 | 150,100 | — | — |
| 2005-03-29 | $25.71 | $25.71 | 144,600 | — | — |
| 2005-03-28 | $26.30 | $26.30 | 115,800 | — | — |
| 2005-03-24 | $26.27 | $26.27 | 118,100 | — | — |
| 2005-03-23 | $26.40 | $26.40 | 153,300 | — | — |
| 2005-03-22 | $26.55 | $26.55 | 108,700 | — | — |
| 2005-03-21 | $27.10 | $27.10 | 107,000 | — | — |
| 2005-03-18 | $27.23 | $27.23 | 158,700 | — | — |
| 2005-03-17 | $27.15 | $27.15 | 73,200 | — | — |
| 2005-03-16 | $26.97 | $26.97 | 164,500 | — | — |
| 2005-03-15 | $27.44 | $27.44 | 122,000 | — | — |
| 2005-03-14 | $27.40 | $27.40 | 63,200 | — | — |
| 2005-03-11 | $27.43 | $27.43 | 82,600 | — | — |
| 2005-03-10 | $27.50 | $27.50 | 191,200 | — | — |
| 2005-03-09 | $27.75 | $27.75 | 258,600 | — | — |
| 2005-03-08 | $27.78 | $27.78 | 152,000 | — | — |
| 2005-03-07 | $27.51 | $27.51 | 205,600 | — | — |
| 2005-03-04 | $27.51 | $27.51 | 139,200 | — | — |
| 2005-03-03 | $27.18 | $27.18 | 219,200 | — | — |
| 2005-03-02 | $27.51 | $27.51 | 172,600 | — | — |
| 2005-03-01 | $27.55 | $27.55 | 191,200 | — | — |
| 2005-02-28 | $27.65 | $27.65 | 224,900 | — | — |
| 2005-02-25 | $27.78 | $27.78 | 419,500 | — | — |
| 2005-02-24 | $28.64 | $28.64 | 207,000 | — | — |
| 2005-02-23 | $29.43 | $29.43 | 127,000 | — | — |
| 2005-02-22 | $29.31 | $29.31 | 137,100 | — | — |
| 2005-02-18 | $30.22 | $30.22 | 81,800 | — | — |
| 2005-02-17 | $30.20 | $30.20 | 81,900 | — | — |
| 2005-02-16 | $30.30 | $30.30 | 109,200 | — | — |
| 2005-02-15 | $30.03 | $30.03 | 81,200 | — | — |
| 2005-02-14 | $30.43 | $30.43 | 51,500 | — | — |
| 2005-02-11 | $30.47 | $30.47 | 84,300 | — | — |
| 2005-02-10 | $30.41 | $30.41 | 102,900 | — | — |
| 2005-02-09 | $30.48 | $30.48 | 175,500 | — | — |
| 2005-02-08 | $30.44 | $30.44 | 68,900 | — | — |
| 2005-02-07 | $30.22 | $30.22 | 109,800 | — | — |
| 2005-02-04 | $30.10 | $30.10 | 85,800 | — | — |
| 2005-02-03 | $30.11 | $30.11 | 134,100 | — | — |
| 2005-02-02 | $30.14 | $30.14 | 158,200 | — | — |
| 2005-02-01 | $29.86 | $29.86 | 144,500 | — | — |
| 2005-01-31 | $29.27 | $29.27 | 166,100 | — | — |
| 2005-01-28 | $29.26 | $29.26 | 47,100 | — | — |
| 2005-01-27 | $29.58 | $29.58 | 72,300 | — | — |
| 2005-01-26 | $29.47 | $29.47 | 58,700 | — | — |
| 2005-01-25 | $29.08 | $29.08 | 78,000 | — | — |
| 2005-01-24 | $29.12 | $29.12 | 97,000 | — | — |
| 2005-01-21 | $29.68 | $29.68 | 99,400 | — | — |
| 2005-01-20 | $29.77 | $29.77 | 109,800 | — | — |
| 2005-01-19 | $29.77 | $29.77 | 64,100 | — | — |
| 2005-01-18 | $30.32 | $30.32 | 107,100 | — | — |
| 2005-01-14 | $30.00 | $30.00 | 104,600 | — | — |
| 2005-01-13 | $29.63 | $29.63 | 99,900 | — | — |
| 2005-01-12 | $29.85 | $29.85 | 88,700 | — | — |
| 2005-01-11 | $29.60 | $29.60 | 110,500 | — | — |
| 2005-01-10 | $29.67 | $29.67 | 93,900 | — | — |
| 2005-01-07 | $29.49 | $29.49 | 88,500 | — | — |
| 2005-01-06 | $29.93 | $29.93 | 106,400 | — | — |
| 2005-01-05 | $29.89 | $29.89 | 202,200 | — | — |
| 2005-01-04 | $30.41 | $30.41 | 125,300 | — | — |
| 2005-01-03 | $30.95 | $30.95 | 117,100 | — | — |