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
- 1989-12-15 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 | $27.61 | $38.15 | 12,500 | — | — |
| 2005-12-29 | $28.37 | $39.20 | 5,800 | — | — |
| 2005-12-28 | $28.04 | $38.75 | 1,000 | — | — |
| 2005-12-27 | $28.14 | $38.69 | 16,000 | — | — |
| 2005-12-23 | $28.73 | $39.50 | 14,900 | — | — |
| 2005-12-22 | $28.59 | $39.31 | 5,200 | — | — |
| 2005-12-21 | $28.28 | $38.88 | 5,900 | — | — |
| 2005-12-20 | $28.33 | $38.95 | 9,900 | — | — |
| 2005-12-19 | $28.80 | $39.60 | 18,700 | — | — |
| 2005-12-16 | $29.53 | $40.60 | 64,500 | — | — |
| 2005-12-15 | $29.94 | $41.17 | 19,600 | — | — |
| 2005-12-14 | $30.05 | $41.32 | 4,900 | — | — |
| 2005-12-13 | $29.96 | $41.19 | 8,600 | — | — |
| 2005-12-12 | $29.98 | $41.22 | 7,500 | — | — |
| 2005-12-09 | $30.04 | $41.30 | 7,400 | — | — |
| 2005-12-08 | $30.02 | $41.28 | 4,100 | — | — |
| 2005-12-07 | $30.23 | $41.56 | 9,200 | — | — |
| 2005-12-06 | $31.56 | $43.39 | 3,200 | — | — |
| 2005-12-05 | $31.00 | $42.62 | 4,600 | — | — |
| 2005-12-02 | $31.90 | $43.86 | 4,700 | — | — |
| 2005-12-01 | $32.09 | $44.12 | 14,400 | — | — |
| 2005-11-30 | $30.41 | $41.81 | 13,000 | — | — |
| 2005-11-29 | $29.82 | $41.00 | 10,300 | — | — |
| 2005-11-28 | $30.29 | $41.65 | 9,800 | — | — |
| 2005-11-25 | $31.29 | $43.02 | 1,100 | — | — |
| 2005-11-23 | $31.89 | $43.85 | 2,500 | — | — |
| 2005-11-22 | $32.22 | $44.30 | 4,100 | — | — |
| 2005-11-21 | $32.06 | $44.08 | 7,400 | — | — |
| 2005-11-18 | $32.06 | $44.08 | 7,000 | — | — |
| 2005-11-17 | $31.44 | $43.23 | 2,700 | — | — |
| 2005-11-16 | $29.90 | $41.11 | 19,400 | — | — |
| 2005-11-15 | $31.33 | $43.08 | 5,000 | — | — |
| 2005-11-14 | $32.35 | $44.48 | 14,900 | — | — |
| 2005-11-11 | $32.50 | $44.69 | 17,000 | — | — |
| 2005-11-10 | $31.50 | $43.31 | 11,200 | — | — |
| 2005-11-09 | $30.20 | $41.52 | 15,000 | — | — |
| 2005-11-08 | $29.99 | $41.23 | 900 | — | — |
| 2005-11-07 | $29.48 | $40.53 | 24,100 | — | — |
| 2005-11-04 | $29.82 | $41.00 | 5,000 | — | — |
| 2005-11-03 | $30.14 | $41.44 | 6,700 | — | — |
| 2005-11-02 | $30.00 | $41.25 | 10,300 | — | — |
| 2005-11-01 | $28.94 | $39.79 | 18,300 | — | — |
| 2005-10-31 | $28.90 | $39.74 | 29,900 | — | — |
| 2005-10-28 | $28.62 | $39.35 | 14,500 | — | — |
| 2005-10-27 | $26.97 | $37.08 | 24,200 | — | — |
| 2005-10-26 | $27.87 | $38.32 | 16,500 | — | — |
| 2005-10-25 | $27.99 | $38.48 | 7,700 | — | — |
| 2005-10-24 | $28.72 | $39.49 | 5,700 | — | — |
| 2005-10-21 | $27.91 | $38.37 | 10,300 | — | — |
| 2005-10-20 | $27.51 | $37.82 | 6,200 | — | — |
| 2005-10-19 | $28.17 | $38.73 | 4,800 | — | — |
| 2005-10-18 | $27.74 | $38.14 | 15,900 | — | — |
| 2005-10-17 | $27.96 | $38.44 | 13,600 | — | — |
| 2005-10-14 | $27.72 | $38.11 | 15,900 | — | — |
| 2005-10-13 | $26.61 | $36.59 | 7,800 | — | — |
| 2005-10-12 | $26.76 | $36.79 | 16,100 | — | — |
| 2005-10-11 | $27.14 | $37.32 | 3,800 | — | — |
| 2005-10-10 | $27.97 | $38.46 | 5,700 | — | — |
| 2005-10-07 | $28.41 | $39.06 | 3,600 | — | — |
| 2005-10-06 | $27.92 | $38.39 | 25,800 | — | — |
| 2005-10-05 | $28.09 | $38.62 | 15,000 | — | — |
| 2005-10-04 | $29.09 | $40.00 | 8,100 | — | — |
| 2005-10-03 | $30.11 | $41.40 | 2,500 | — | — |
| 2005-09-30 | $29.92 | $41.14 | 4,000 | — | — |
| 2005-09-29 | $29.64 | $40.75 | 11,800 | — | — |
| 2005-09-28 | $29.07 | $39.97 | 6,700 | — | — |
| 2005-09-27 | $29.67 | $40.62 | 2,700 | — | — |
| 2005-09-26 | $29.71 | $40.67 | 15,700 | — | — |
| 2005-09-23 | $29.43 | $40.29 | 3,500 | — | — |
| 2005-09-22 | $29.00 | $39.70 | 7,000 | — | — |
| 2005-09-21 | $29.30 | $40.11 | 10,300 | — | — |
| 2005-09-20 | $30.34 | $41.53 | 9,600 | — | — |
| 2005-09-19 | $30.20 | $41.34 | 8,700 | — | — |
| 2005-09-16 | $30.84 | $42.22 | 42,900 | — | — |
| 2005-09-15 | $29.81 | $40.81 | 18,100 | — | — |
| 2005-09-14 | $29.95 | $41.00 | 11,900 | — | — |
| 2005-09-13 | $30.42 | $41.64 | 3,100 | — | — |
| 2005-09-12 | $31.08 | $42.55 | 9,000 | — | — |
| 2005-09-09 | $30.72 | $42.05 | 3,400 | — | — |
| 2005-09-08 | $30.99 | $42.42 | 10,900 | — | — |
| 2005-09-07 | $31.41 | $43.00 | 6,700 | — | — |
| 2005-09-06 | $31.39 | $42.97 | 8,700 | — | — |
| 2005-09-02 | $30.69 | $42.01 | 11,100 | — | — |
| 2005-09-01 | $30.75 | $42.09 | 7,200 | — | — |
| 2005-08-31 | $30.38 | $41.59 | 4,500 | — | — |
| 2005-08-30 | $29.65 | $40.59 | 2,300 | — | — |
| 2005-08-29 | $29.96 | $41.01 | 4,100 | — | — |
| 2005-08-26 | $29.50 | $40.38 | 9,200 | — | — |
| 2005-08-25 | $30.13 | $41.25 | 10,400 | — | — |
| 2005-08-24 | $30.27 | $41.44 | 7,300 | — | — |
| 2005-08-23 | $30.32 | $41.51 | 8,600 | — | — |
| 2005-08-22 | $30.77 | $42.12 | 17,700 | — | — |
| 2005-08-19 | $29.50 | $40.38 | 9,800 | — | — |
| 2005-08-18 | $29.92 | $40.96 | 8,700 | — | — |
| 2005-08-17 | $30.58 | $41.86 | 4,800 | — | — |
| 2005-08-16 | $30.60 | $41.89 | 14,100 | — | — |
| 2005-08-15 | $31.23 | $42.75 | 14,300 | — | — |
| 2005-08-12 | $29.64 | $40.57 | 11,300 | — | — |
| 2005-08-11 | $30.06 | $41.15 | 30,200 | — | — |
| 2005-08-10 | $29.92 | $40.96 | 5,300 | — | — |
| 2005-08-09 | $30.39 | $41.60 | 8,700 | — | — |
| 2005-08-08 | $30.26 | $41.42 | 23,900 | — | — |
| 2005-08-05 | $29.95 | $41.00 | 21,100 | — | — |
| 2005-08-04 | $31.66 | $43.34 | 7,500 | — | — |
| 2005-08-03 | $32.39 | $44.34 | 15,800 | — | — |
| 2005-08-02 | $32.32 | $44.24 | 7,000 | — | — |
| 2005-08-01 | $32.68 | $44.74 | 7,500 | — | — |
| 2005-07-29 | $32.56 | $44.57 | 3,700 | — | — |
| 2005-07-28 | $32.87 | $45.00 | 8,900 | — | — |
| 2005-07-27 | $31.72 | $43.42 | 6,400 | — | — |
| 2005-07-26 | $32.26 | $44.16 | 12,700 | — | — |
| 2005-07-25 | $31.87 | $43.63 | 24,200 | — | — |
| 2005-07-22 | $33.67 | $46.09 | 11,600 | — | — |
| 2005-07-21 | $31.77 | $43.49 | 7,400 | — | — |
| 2005-07-20 | $32.78 | $44.87 | 14,100 | — | — |
| 2005-07-19 | $33.29 | $45.57 | 37,500 | — | — |
| 2005-07-18 | $32.04 | $43.86 | 9,000 | — | — |
| 2005-07-15 | $33.29 | $45.57 | 16,000 | — | — |
| 2005-07-14 | $32.65 | $44.70 | 13,800 | — | — |
| 2005-07-13 | $32.79 | $44.89 | 8,000 | — | — |
| 2005-07-12 | $33.95 | $46.47 | 25,500 | — | — |
| 2005-07-11 | $35.26 | $48.27 | 12,800 | — | — |
| 2005-07-08 | $34.63 | $47.41 | 12,400 | — | — |
| 2005-07-07 | $33.08 | $45.28 | 18,100 | — | — |
| 2005-07-06 | $33.05 | $45.24 | 19,900 | — | — |
| 2005-07-05 | $32.58 | $44.60 | 24,100 | — | — |
| 2005-07-01 | $30.97 | $42.40 | 11,200 | — | — |
| 2005-06-30 | $31.29 | $42.83 | 5,700 | — | — |
| 2005-06-29 | $31.67 | $43.35 | 23,900 | — | — |
| 2005-06-28 | $31.26 | $42.79 | 19,800 | — | — |
| 2005-06-27 | $29.77 | $40.57 | 13,100 | — | — |
| 2005-06-24 | $29.71 | $40.49 | 44,700 | — | — |
| 2005-06-23 | $29.67 | $40.44 | 18,800 | — | — |
| 2005-06-22 | $31.69 | $43.19 | 5,700 | — | — |
| 2005-06-21 | $31.26 | $42.61 | 9,700 | — | — |
| 2005-06-20 | $31.08 | $42.36 | 12,000 | — | — |
| 2005-06-17 | $31.34 | $42.71 | 30,200 | — | — |
| 2005-06-16 | $30.81 | $41.99 | 10,700 | — | — |
| 2005-06-15 | $29.93 | $40.79 | 14,400 | — | — |
| 2005-06-14 | $29.89 | $40.74 | 10,200 | — | — |
| 2005-06-13 | $29.54 | $40.26 | 10,300 | — | — |
| 2005-06-10 | $29.61 | $40.36 | 10,800 | — | — |
| 2005-06-09 | $29.97 | $40.85 | 10,200 | — | — |
| 2005-06-08 | $29.89 | $40.74 | 8,900 | — | — |
| 2005-06-07 | $29.52 | $40.23 | 7,800 | — | — |
| 2005-06-06 | $29.55 | $40.28 | 23,600 | — | — |
| 2005-06-03 | $30.35 | $41.37 | 12,300 | — | — |
| 2005-06-02 | $31.16 | $42.47 | 23,100 | — | — |
| 2005-06-01 | $31.15 | $42.46 | 20,500 | — | — |
| 2005-05-31 | $31.21 | $42.54 | 13,300 | — | — |
| 2005-05-27 | $32.26 | $43.97 | 13,000 | — | — |
| 2005-05-26 | $31.88 | $43.45 | 6,200 | — | — |
| 2005-05-25 | $32.05 | $43.68 | 15,300 | — | — |
| 2005-05-24 | $32.45 | $44.23 | 28,500 | — | — |
| 2005-05-23 | $32.25 | $43.95 | 11,000 | — | — |
| 2005-05-20 | $31.89 | $43.46 | 18,500 | — | — |
| 2005-05-19 | $31.76 | $43.29 | 103,700 | — | — |
| 2005-05-18 | $30.68 | $41.82 | 68,900 | — | — |
| 2005-05-17 | $29.65 | $40.41 | 7,900 | — | — |
| 2005-05-16 | $28.87 | $39.35 | 9,500 | — | — |
| 2005-05-13 | $28.74 | $39.17 | 16,400 | — | — |
| 2005-05-12 | $28.81 | $39.27 | 11,400 | — | — |
| 2005-05-11 | $29.01 | $39.54 | 18,000 | — | — |
| 2005-05-10 | $29.03 | $39.57 | 22,600 | — | — |
| 2005-05-09 | $29.55 | $40.28 | 15,500 | — | — |
| 2005-05-06 | $28.85 | $39.32 | 9,200 | — | — |
| 2005-05-05 | $29.21 | $39.81 | 14,200 | — | — |
| 2005-05-04 | $29.30 | $39.93 | 21,900 | — | — |
| 2005-05-03 | $28.94 | $39.44 | 20,100 | — | — |
| 2005-05-02 | $29.34 | $39.99 | 16,400 | — | — |
| 2005-04-29 | $28.94 | $39.44 | 29,900 | — | — |
| 2005-04-28 | $28.85 | $39.32 | 11,900 | — | — |
| 2005-04-27 | $29.39 | $40.06 | 12,200 | — | — |
| 2005-04-26 | $28.99 | $39.51 | 16,400 | — | — |
| 2005-04-25 | $29.38 | $40.04 | 23,400 | — | — |
| 2005-04-22 | $28.99 | $39.51 | 23,800 | — | — |
| 2005-04-21 | $29.76 | $40.56 | 17,300 | — | — |
| 2005-04-20 | $29.76 | $40.56 | 24,700 | — | — |
| 2005-04-19 | $30.00 | $40.89 | 25,800 | — | — |
| 2005-04-18 | $29.18 | $39.77 | 48,000 | — | — |
| 2005-04-15 | $29.20 | $39.80 | 43,200 | — | — |
| 2005-04-14 | $30.01 | $40.90 | 24,400 | — | — |
| 2005-04-13 | $29.95 | $40.82 | 8,100 | — | — |
| 2005-04-12 | $30.70 | $41.84 | 31,400 | — | — |
| 2005-04-11 | $30.65 | $41.77 | 19,900 | — | — |
| 2005-04-08 | $31.78 | $43.31 | 9,100 | — | — |
| 2005-04-07 | $32.66 | $44.51 | 17,800 | — | — |
| 2005-04-06 | $31.96 | $43.56 | 14,100 | — | — |
| 2005-04-05 | $32.81 | $44.72 | 28,700 | — | — |
| 2005-04-04 | $31.39 | $42.78 | 18,700 | — | — |
| 2005-04-01 | $31.23 | $42.56 | 24,900 | — | — |
| 2005-03-31 | $32.47 | $44.25 | 49,300 | — | — |
| 2005-03-30 | $31.63 | $43.11 | 18,800 | — | — |
| 2005-03-29 | $30.01 | $40.74 | 16,300 | — | — |
| 2005-03-28 | $30.38 | $41.24 | 10,500 | — | — |
| 2005-03-24 | $30.66 | $41.62 | 8,100 | — | — |
| 2005-03-23 | $30.56 | $41.49 | 34,100 | — | — |
| 2005-03-22 | $32.09 | $43.56 | 26,400 | — | — |
| 2005-03-21 | $32.05 | $43.51 | 39,900 | — | — |
| 2005-03-18 | $32.95 | $44.73 | 68,300 | — | — |
| 2005-03-17 | $34.31 | $46.58 | 69,500 | — | — |
| 2005-03-16 | $34.50 | $46.83 | 39,100 | — | — |
| 2005-03-15 | $34.91 | $47.39 | 14,300 | — | — |
| 2005-03-14 | $34.96 | $47.46 | 14,200 | — | — |
| 2005-03-11 | $34.51 | $46.85 | 22,400 | — | — |
| 2005-03-10 | $34.19 | $46.41 | 17,600 | — | — |
| 2005-03-09 | $34.17 | $46.39 | 10,200 | — | — |
| 2005-03-08 | $34.80 | $47.24 | 29,500 | — | — |
| 2005-03-07 | $35.21 | $47.80 | 16,200 | — | — |
| 2005-03-04 | $35.24 | $47.84 | 8,000 | — | — |
| 2005-03-03 | $35.07 | $47.61 | 12,200 | — | — |
| 2005-03-02 | $34.61 | $46.98 | 16,400 | — | — |
| 2005-03-01 | $34.89 | $47.36 | 28,600 | — | — |
| 2005-02-28 | $33.68 | $45.72 | 28,900 | — | — |
| 2005-02-25 | $34.38 | $46.67 | 30,800 | — | — |
| 2005-02-24 | $34.41 | $46.71 | 34,100 | — | — |
| 2005-02-23 | $33.35 | $45.27 | 35,500 | — | — |
| 2005-02-22 | $35.13 | $47.69 | 43,400 | — | — |
| 2005-02-18 | $35.93 | $48.77 | 17,700 | — | — |
| 2005-02-17 | $35.71 | $48.48 | 26,800 | — | — |
| 2005-02-16 | $36.15 | $49.07 | 12,900 | — | — |
| 2005-02-15 | $36.21 | $49.15 | 10,700 | — | — |
| 2005-02-14 | $36.15 | $49.07 | 6,700 | — | — |
| 2005-02-11 | $36.14 | $49.06 | 18,600 | — | — |
| 2005-02-10 | $34.90 | $47.38 | 23,000 | — | — |
| 2005-02-09 | $35.14 | $47.70 | 10,800 | — | — |
| 2005-02-08 | $36.40 | $49.41 | 7,100 | — | — |
| 2005-02-07 | $36.20 | $49.14 | 19,100 | — | — |
| 2005-02-04 | $36.14 | $49.06 | 16,000 | — | — |
| 2005-02-03 | $35.84 | $48.65 | 18,200 | — | — |
| 2005-02-02 | $36.23 | $49.18 | 26,100 | — | — |
| 2005-02-01 | $36.29 | $49.26 | 13,700 | — | — |
| 2005-01-31 | $36.49 | $49.54 | 17,500 | — | — |
| 2005-01-28 | $35.75 | $48.53 | 28,800 | — | — |
| 2005-01-27 | $36.25 | $49.21 | 23,500 | — | — |
| 2005-01-26 | $36.39 | $49.40 | 18,400 | — | — |
| 2005-01-25 | $35.99 | $48.86 | 16,900 | — | — |
| 2005-01-24 | $36.27 | $49.24 | 9,500 | — | — |
| 2005-01-21 | $35.82 | $48.63 | 34,700 | — | — |
| 2005-01-20 | $35.32 | $47.95 | 15,800 | — | — |
| 2005-01-19 | $36.11 | $49.02 | 23,600 | — | — |
| 2005-01-18 | $36.69 | $49.81 | 7,900 | — | — |
| 2005-01-14 | $35.84 | $48.65 | 30,200 | — | — |
| 2005-01-13 | $35.03 | $47.55 | 22,500 | — | — |
| 2005-01-12 | $35.19 | $47.77 | 37,700 | — | — |
| 2005-01-11 | $35.34 | $47.97 | 17,800 | — | — |
| 2005-01-10 | $35.12 | $47.68 | 16,200 | — | — |
| 2005-01-07 | $34.89 | $47.36 | 18,700 | — | — |
| 2005-01-06 | $35.25 | $47.85 | 8,200 | — | — |
| 2005-01-05 | $35.10 | $47.65 | 16,300 | — | — |
| 2005-01-04 | $35.76 | $48.54 | 32,300 | — | — |
| 2005-01-03 | $35.41 | $48.07 | 45,400 | — | — |