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
- 1994-06-08 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 | $28.45 | $68.04 | 224,900 | — | — |
| 2005-12-29 | $28.58 | $68.35 | 123,100 | — | — |
| 2005-12-28 | $28.94 | $69.21 | 134,800 | — | — |
| 2005-12-27 | $28.97 | $69.28 | 359,600 | — | — |
| 2005-12-23 | $29.28 | $70.02 | 244,100 | — | — |
| 2005-12-22 | $29.20 | $69.83 | 632,100 | — | — |
| 2005-12-21 | $28.91 | $69.14 | 253,000 | — | — |
| 2005-12-20 | $28.69 | $68.61 | 223,200 | — | — |
| 2005-12-19 | $28.63 | $68.47 | 217,800 | — | — |
| 2005-12-16 | $29.02 | $69.40 | 546,400 | — | — |
| 2005-12-15 | $29.08 | $69.54 | 439,900 | — | — |
| 2005-12-14 | $29.52 | $70.60 | 381,200 | — | — |
| 2005-12-13 | $29.33 | $70.14 | 233,700 | — | — |
| 2005-12-12 | $29.09 | $69.57 | 256,800 | — | — |
| 2005-12-09 | $29.45 | $70.43 | 145,500 | — | — |
| 2005-12-08 | $29.48 | $70.50 | 243,200 | — | — |
| 2005-12-07 | $29.35 | $70.19 | 507,000 | — | — |
| 2005-12-06 | $28.69 | $68.61 | 224,900 | — | — |
| 2005-12-05 | $29.07 | $69.52 | 280,300 | — | — |
| 2005-12-02 | $29.36 | $70.21 | 265,800 | — | — |
| 2005-12-01 | $29.53 | $70.62 | 382,600 | — | — |
| 2005-11-30 | $28.83 | $68.95 | 352,700 | — | — |
| 2005-11-29 | $28.77 | $68.80 | 306,000 | — | — |
| 2005-11-28 | $28.68 | $68.59 | 215,900 | — | — |
| 2005-11-25 | $29.30 | $70.07 | 119,300 | — | — |
| 2005-11-23 | $28.95 | $69.23 | 230,800 | — | — |
| 2005-11-22 | $29.13 | $68.65 | 574,100 | — | — |
| 2005-11-21 | $28.83 | $67.94 | 356,900 | — | — |
| 2005-11-18 | $28.92 | $68.15 | 319,000 | — | — |
| 2005-11-17 | $28.95 | $68.22 | 325,500 | — | — |
| 2005-11-16 | $28.13 | $66.29 | 155,000 | — | — |
| 2005-11-15 | $28.43 | $67.00 | 351,300 | — | — |
| 2005-11-14 | $28.59 | $67.37 | 130,100 | — | — |
| 2005-11-11 | $28.85 | $67.99 | 320,600 | — | — |
| 2005-11-10 | $28.71 | $67.66 | 290,800 | — | — |
| 2005-11-09 | $28.10 | $66.22 | 427,100 | — | — |
| 2005-11-08 | $27.47 | $64.74 | 215,700 | — | — |
| 2005-11-07 | $27.65 | $65.16 | 277,800 | — | — |
| 2005-11-04 | $27.58 | $64.99 | 499,700 | — | — |
| 2005-11-03 | $27.72 | $65.32 | 380,800 | — | — |
| 2005-11-02 | $27.84 | $65.61 | 356,100 | — | — |
| 2005-11-01 | $27.62 | $65.09 | 251,500 | — | — |
| 2005-10-31 | $28.21 | $66.48 | 265,200 | — | — |
| 2005-10-28 | $28.04 | $66.08 | 506,800 | — | — |
| 2005-10-27 | $27.55 | $64.92 | 270,500 | — | — |
| 2005-10-26 | $27.78 | $65.47 | 369,100 | — | — |
| 2005-10-25 | $28.19 | $66.43 | 327,500 | — | — |
| 2005-10-24 | $28.22 | $66.50 | 321,500 | — | — |
| 2005-10-21 | $27.60 | $65.04 | 302,500 | — | — |
| 2005-10-20 | $27.20 | $64.10 | 306,500 | — | — |
| 2005-10-19 | $27.78 | $65.47 | 459,600 | — | — |
| 2005-10-18 | $27.21 | $64.12 | 295,400 | — | — |
| 2005-10-17 | $27.52 | $64.85 | 218,900 | — | — |
| 2005-10-14 | $27.42 | $64.62 | 1,217,000 | — | — |
| 2005-10-13 | $27.40 | $64.57 | 343,300 | — | — |
| 2005-10-12 | $27.15 | $63.98 | 401,200 | — | — |
| 2005-10-11 | $27.39 | $64.55 | 377,700 | — | — |
| 2005-10-10 | $27.68 | $65.23 | 298,500 | — | — |
| 2005-10-07 | $27.93 | $65.82 | 309,800 | — | — |
| 2005-10-06 | $28.68 | $67.59 | 516,800 | — | — |
| 2005-10-05 | $28.40 | $66.93 | 398,700 | — | — |
| 2005-10-04 | $28.90 | $68.11 | 319,000 | — | — |
| 2005-10-03 | $29.74 | $70.08 | 413,000 | — | — |
| 2005-09-30 | $29.51 | $69.54 | 510,600 | — | — |
| 2005-09-29 | $29.14 | $68.67 | 598,300 | — | — |
| 2005-09-28 | $29.12 | $68.62 | 290,500 | — | — |
| 2005-09-27 | $29.51 | $69.54 | 287,500 | — | — |
| 2005-09-26 | $29.51 | $69.54 | 182,000 | — | — |
| 2005-09-23 | $29.38 | $69.24 | 144,900 | — | — |
| 2005-09-22 | $29.47 | $69.45 | 187,400 | — | — |
| 2005-09-21 | $29.23 | $68.88 | 202,700 | — | — |
| 2005-09-20 | $29.86 | $70.37 | 169,200 | — | — |
| 2005-09-19 | $30.08 | $70.89 | 158,300 | — | — |
| 2005-09-16 | $30.37 | $71.57 | 624,500 | — | — |
| 2005-09-15 | $30.37 | $71.57 | 286,500 | — | — |
| 2005-09-14 | $30.30 | $71.40 | 162,300 | — | — |
| 2005-09-13 | $30.37 | $71.57 | 312,000 | — | — |
| 2005-09-12 | $30.64 | $72.21 | 443,700 | — | — |
| 2005-09-09 | $30.87 | $72.75 | 297,500 | — | — |
| 2005-09-08 | $30.88 | $72.77 | 184,000 | — | — |
| 2005-09-07 | $30.95 | $72.94 | 330,800 | — | — |
| 2005-09-06 | $31.29 | $73.74 | 356,900 | — | — |
| 2005-09-02 | $30.55 | $71.99 | 237,500 | — | — |
| 2005-09-01 | $30.84 | $72.68 | 272,600 | — | — |
| 2005-08-31 | $30.88 | $72.77 | 393,700 | — | — |
| 2005-08-30 | $30.20 | $71.17 | 350,700 | — | — |
| 2005-08-29 | $30.20 | $71.17 | 521,100 | — | — |
| 2005-08-26 | $30.09 | $70.91 | 233,800 | — | — |
| 2005-08-25 | $30.47 | $71.81 | 346,100 | — | — |
| 2005-08-24 | $30.33 | $71.48 | 703,200 | — | — |
| 2005-08-23 | $30.04 | $70.79 | 187,200 | — | — |
| 2005-08-22 | $29.95 | $70.58 | 167,700 | — | — |
| 2005-08-19 | $29.67 | $69.92 | 162,900 | — | — |
| 2005-08-18 | $29.70 | $69.99 | 269,400 | — | — |
| 2005-08-17 | $29.78 | $70.18 | 262,200 | — | — |
| 2005-08-16 | $30.15 | $71.05 | 274,600 | — | — |
| 2005-08-15 | $30.30 | $71.40 | 359,900 | — | — |
| 2005-08-12 | $29.98 | $70.65 | 817,400 | — | — |
| 2005-08-11 | $29.58 | $69.71 | 361,200 | — | — |
| 2005-08-10 | $28.94 | $68.20 | 359,600 | — | — |
| 2005-08-09 | $28.90 | $68.11 | 336,100 | — | — |
| 2005-08-08 | $28.82 | $67.92 | 404,100 | — | — |
| 2005-08-05 | $29.56 | $69.66 | 404,400 | — | — |
| 2005-08-04 | $30.61 | $72.14 | 346,100 | — | — |
| 2005-08-03 | $31.70 | $73.70 | 222,600 | — | — |
| 2005-08-02 | $31.75 | $73.82 | 180,000 | — | — |
| 2005-08-01 | $31.49 | $73.21 | 181,100 | — | — |
| 2005-07-29 | $31.65 | $73.59 | 258,100 | — | — |
| 2005-07-28 | $31.70 | $73.70 | 292,500 | — | — |
| 2005-07-27 | $31.20 | $72.54 | 160,900 | — | — |
| 2005-07-26 | $31.28 | $72.73 | 213,600 | — | — |
| 2005-07-25 | $31.05 | $72.19 | 174,900 | — | — |
| 2005-07-22 | $31.14 | $72.40 | 196,800 | — | — |
| 2005-07-21 | $30.55 | $71.03 | 288,800 | — | — |
| 2005-07-20 | $31.05 | $72.19 | 368,800 | — | — |
| 2005-07-19 | $30.70 | $71.38 | 214,400 | — | — |
| 2005-07-18 | $30.28 | $70.40 | 228,900 | — | — |
| 2005-07-15 | $30.06 | $69.89 | 327,900 | — | — |
| 2005-07-14 | $30.14 | $70.08 | 257,100 | — | — |
| 2005-07-13 | $30.88 | $71.80 | 228,300 | — | — |
| 2005-07-12 | $31.32 | $72.82 | 384,500 | — | — |
| 2005-07-11 | $31.65 | $73.59 | 809,100 | — | — |
| 2005-07-08 | $31.03 | $72.14 | 380,100 | — | — |
| 2005-07-07 | $30.35 | $70.56 | 246,600 | — | — |
| 2005-07-06 | $30.20 | $70.21 | 660,700 | — | — |
| 2005-07-05 | $30.30 | $70.45 | 533,500 | — | — |
| 2005-07-01 | $30.10 | $69.98 | 239,700 | — | — |
| 2005-06-30 | $29.76 | $69.19 | 232,400 | — | — |
| 2005-06-29 | $29.74 | $69.15 | 172,600 | — | — |
| 2005-06-28 | $29.42 | $68.40 | 278,500 | — | — |
| 2005-06-27 | $29.09 | $67.63 | 217,600 | — | — |
| 2005-06-24 | $29.04 | $67.52 | 239,600 | — | — |
| 2005-06-23 | $29.15 | $67.77 | 217,400 | — | — |
| 2005-06-22 | $29.39 | $68.33 | 307,800 | — | — |
| 2005-06-21 | $29.30 | $68.12 | 475,600 | — | — |
| 2005-06-20 | $30.15 | $70.10 | 381,300 | — | — |
| 2005-06-17 | $30.40 | $70.68 | 556,600 | — | — |
| 2005-06-16 | $29.50 | $68.59 | 149,800 | — | — |
| 2005-06-15 | $29.50 | $68.59 | 234,000 | — | — |
| 2005-06-14 | $29.37 | $68.28 | 349,400 | — | — |
| 2005-06-13 | $29.00 | $67.42 | 592,900 | — | — |
| 2005-06-10 | $28.72 | $66.77 | 241,600 | — | — |
| 2005-06-09 | $28.68 | $66.68 | 278,700 | — | — |
| 2005-06-08 | $28.43 | $66.10 | 252,200 | — | — |
| 2005-06-07 | $28.52 | $66.31 | 409,300 | — | — |
| 2005-06-06 | $28.00 | $65.10 | 454,900 | — | — |
| 2005-06-03 | $27.89 | $64.84 | 325,100 | — | — |
| 2005-06-02 | $27.70 | $64.40 | 204,900 | — | — |
| 2005-06-01 | $27.80 | $64.63 | 340,300 | — | — |
| 2005-05-31 | $27.52 | $63.98 | 293,700 | — | — |
| 2005-05-27 | $27.41 | $63.73 | 298,800 | — | — |
| 2005-05-26 | $27.24 | $63.33 | 299,900 | — | — |
| 2005-05-25 | $27.29 | $63.45 | 560,000 | — | — |
| 2005-05-24 | $27.72 | $64.45 | 343,200 | — | — |
| 2005-05-23 | $27.90 | $64.87 | 246,300 | — | — |
| 2005-05-20 | $28.10 | $65.33 | 575,400 | — | — |
| 2005-05-19 | $27.80 | $64.63 | 639,100 | — | — |
| 2005-05-18 | $27.80 | $64.63 | 663,100 | — | — |
| 2005-05-17 | $27.61 | $64.19 | 510,800 | — | — |
| 2005-05-16 | $27.61 | $64.19 | 368,300 | — | — |
| 2005-05-13 | $27.33 | $63.54 | 505,900 | — | — |
| 2005-05-12 | $27.86 | $63.79 | 453,800 | — | — |
| 2005-05-11 | $27.97 | $64.04 | 562,900 | — | — |
| 2005-05-10 | $28.05 | $64.22 | 278,500 | — | — |
| 2005-05-09 | $28.30 | $64.79 | 331,200 | — | — |
| 2005-05-06 | $27.62 | $63.24 | 392,200 | — | — |
| 2005-05-05 | $27.72 | $63.47 | 498,600 | — | — |
| 2005-05-04 | $28.03 | $64.18 | 428,800 | — | — |
| 2005-05-03 | $27.93 | $63.95 | 205,400 | — | — |
| 2005-05-02 | $28.13 | $64.40 | 218,800 | — | — |
| 2005-04-29 | $28.13 | $64.40 | 224,700 | — | — |
| 2005-04-28 | $27.64 | $63.28 | 172,800 | — | — |
| 2005-04-27 | $28.09 | $64.31 | 185,600 | — | — |
| 2005-04-26 | $27.70 | $63.42 | 320,700 | — | — |
| 2005-04-25 | $28.08 | $64.29 | 336,000 | — | — |
| 2005-04-22 | $27.40 | $62.73 | 235,700 | — | — |
| 2005-04-21 | $27.55 | $63.08 | 207,200 | — | — |
| 2005-04-20 | $27.15 | $62.16 | 202,500 | — | — |
| 2005-04-19 | $27.53 | $63.03 | 152,300 | — | — |
| 2005-04-18 | $27.38 | $62.69 | 559,200 | — | — |
| 2005-04-15 | $27.19 | $62.25 | 237,400 | — | — |
| 2005-04-14 | $27.20 | $62.27 | 200,800 | — | — |
| 2005-04-13 | $27.42 | $62.78 | 461,500 | — | — |
| 2005-04-12 | $27.27 | $62.44 | 242,500 | — | — |
| 2005-04-11 | $26.73 | $61.20 | 453,300 | — | — |
| 2005-04-08 | $26.70 | $61.13 | 199,700 | — | — |
| 2005-04-07 | $26.80 | $61.36 | 292,600 | — | — |
| 2005-04-06 | $26.71 | $61.15 | 200,200 | — | — |
| 2005-04-05 | $26.65 | $61.02 | 311,700 | — | — |
| 2005-04-04 | $26.70 | $61.13 | 346,800 | — | — |
| 2005-04-01 | $26.57 | $60.83 | 372,100 | — | — |
| 2005-03-31 | $26.82 | $61.40 | 267,700 | — | — |
| 2005-03-30 | $26.94 | $61.68 | 180,700 | — | — |
| 2005-03-29 | $26.30 | $60.21 | 284,900 | — | — |
| 2005-03-28 | $26.39 | $60.42 | 241,400 | — | — |
| 2005-03-24 | $26.45 | $60.56 | 183,500 | — | — |
| 2005-03-23 | $26.44 | $60.53 | 317,000 | — | — |
| 2005-03-22 | $26.41 | $60.47 | 278,600 | — | — |
| 2005-03-21 | $26.89 | $61.57 | 266,200 | — | — |
| 2005-03-18 | $26.98 | $61.77 | 494,600 | — | — |
| 2005-03-17 | $27.08 | $62.00 | 593,600 | — | — |
| 2005-03-16 | $26.83 | $61.43 | 255,600 | — | — |
| 2005-03-15 | $27.15 | $62.16 | 318,100 | — | — |
| 2005-03-14 | $27.12 | $62.09 | 212,500 | — | — |
| 2005-03-11 | $26.66 | $61.04 | 285,300 | — | — |
| 2005-03-10 | $26.98 | $61.77 | 278,800 | — | — |
| 2005-03-09 | $26.54 | $60.76 | 454,600 | — | — |
| 2005-03-08 | $27.06 | $61.95 | 256,800 | — | — |
| 2005-03-07 | $27.47 | $62.89 | 249,900 | — | — |
| 2005-03-04 | $27.21 | $62.30 | 321,500 | — | — |
| 2005-03-03 | $26.54 | $60.76 | 207,900 | — | — |
| 2005-03-02 | $26.25 | $60.10 | 377,200 | — | — |
| 2005-03-01 | $26.34 | $60.31 | 325,600 | — | — |
| 2005-02-28 | $25.79 | $59.05 | 501,300 | — | — |
| 2005-02-25 | $26.28 | $60.17 | 203,000 | — | — |
| 2005-02-24 | $25.62 | $58.66 | 339,400 | — | — |
| 2005-02-23 | $25.83 | $59.14 | 350,100 | — | — |
| 2005-02-22 | $25.69 | $58.82 | 438,500 | — | — |
| 2005-02-18 | $26.63 | $60.97 | 617,500 | — | — |
| 2005-02-17 | $26.76 | $61.27 | 320,700 | — | — |
| 2005-02-16 | $27.07 | $61.98 | 315,000 | — | — |
| 2005-02-15 | $26.63 | $60.97 | 377,700 | — | — |
| 2005-02-14 | $26.38 | $60.40 | 315,600 | — | — |
| 2005-02-11 | $26.33 | $60.28 | 801,500 | — | — |
| 2005-02-10 | $25.37 | $58.09 | 290,300 | — | — |
| 2005-02-09 | $25.31 | $57.95 | 350,500 | — | — |
| 2005-02-08 | $24.92 | $57.05 | 182,600 | — | — |
| 2005-02-07 | $25.05 | $57.35 | 247,400 | — | — |
| 2005-02-04 | $25.00 | $57.24 | 494,500 | — | — |
| 2005-02-03 | $24.40 | $55.86 | 251,100 | — | — |
| 2005-02-02 | $24.83 | $55.88 | 476,300 | — | — |
| 2005-02-01 | $24.70 | $55.58 | 270,400 | — | — |
| 2005-01-31 | $24.50 | $55.13 | 321,600 | — | — |
| 2005-01-28 | $24.56 | $55.27 | 234,000 | — | — |
| 2005-01-27 | $24.51 | $55.16 | 187,500 | — | — |
| 2005-01-26 | $24.82 | $55.85 | 526,200 | — | — |
| 2005-01-25 | $24.50 | $55.13 | 411,200 | — | — |
| 2005-01-24 | $25.17 | $56.64 | 389,300 | — | — |
| 2005-01-21 | $25.25 | $56.82 | 298,900 | — | — |
| 2005-01-20 | $25.25 | $56.82 | 450,400 | — | — |
| 2005-01-19 | $25.52 | $57.43 | 457,400 | — | — |
| 2005-01-18 | $25.28 | $56.89 | 318,700 | — | — |
| 2005-01-14 | $25.02 | $56.30 | 170,400 | — | — |
| 2005-01-13 | $24.92 | $56.08 | 365,200 | — | — |
| 2005-01-12 | $24.78 | $55.76 | 333,300 | — | — |
| 2005-01-11 | $24.90 | $56.03 | 361,400 | — | — |
| 2005-01-10 | $25.19 | $56.69 | 473,500 | — | — |
| 2005-01-07 | $25.30 | $56.93 | 516,500 | — | — |
| 2005-01-06 | $25.51 | $57.41 | 498,900 | — | — |
| 2005-01-05 | $25.39 | $57.14 | 547,900 | — | — |
| 2005-01-04 | $26.65 | $59.97 | 460,600 | — | — |
| 2005-01-03 | $27.27 | $61.37 | 390,300 | — | — |