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
- 1998-06-03 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 | $31.57 | $31.57 | 315,500 | — | — |
| 2005-12-29 | $30.34 | $30.34 | 54,100 | — | — |
| 2005-12-28 | $30.00 | $30.00 | 73,200 | — | — |
| 2005-12-27 | $29.58 | $29.58 | 148,400 | — | — |
| 2005-12-23 | $30.19 | $30.19 | 60,700 | — | — |
| 2005-12-22 | $29.95 | $29.95 | 75,300 | — | — |
| 2005-12-21 | $29.68 | $29.68 | 69,200 | — | — |
| 2005-12-20 | $29.45 | $29.45 | 96,100 | — | — |
| 2005-12-19 | $29.37 | $29.37 | 220,800 | — | — |
| 2005-12-16 | $29.50 | $29.50 | 249,800 | — | — |
| 2005-12-15 | $29.72 | $29.72 | 124,700 | — | — |
| 2005-12-14 | $30.92 | $30.92 | 272,600 | — | — |
| 2005-12-13 | $30.00 | $30.00 | 322,800 | — | — |
| 2005-12-12 | $28.73 | $28.73 | 119,000 | — | — |
| 2005-12-09 | $28.45 | $28.45 | 102,800 | — | — |
| 2005-12-08 | $28.14 | $28.14 | 186,900 | — | — |
| 2005-12-07 | $27.55 | $27.55 | 152,700 | — | — |
| 2005-12-06 | $27.87 | $27.87 | 149,000 | — | — |
| 2005-12-05 | $27.01 | $27.01 | 79,900 | — | — |
| 2005-12-02 | $27.37 | $27.37 | 565,600 | — | — |
| 2005-12-01 | $26.65 | $26.65 | 461,800 | — | — |
| 2005-11-30 | $26.26 | $26.26 | 205,400 | — | — |
| 2005-11-29 | $26.39 | $26.39 | 123,500 | — | — |
| 2005-11-28 | $26.58 | $26.58 | 267,400 | — | — |
| 2005-11-25 | $27.07 | $27.07 | 79,900 | — | — |
| 2005-11-23 | $27.31 | $27.31 | 165,300 | — | — |
| 2005-11-22 | $27.78 | $27.78 | 88,300 | — | — |
| 2005-11-21 | $27.75 | $27.75 | 150,300 | — | — |
| 2005-11-18 | $27.73 | $27.73 | 85,100 | — | — |
| 2005-11-17 | $27.21 | $27.21 | 132,100 | — | — |
| 2005-11-16 | $26.96 | $26.96 | 126,900 | — | — |
| 2005-11-15 | $26.88 | $26.88 | 120,600 | — | — |
| 2005-11-14 | $27.69 | $27.69 | 87,600 | — | — |
| 2005-11-11 | $28.02 | $28.02 | 113,200 | — | — |
| 2005-11-10 | $28.13 | $28.13 | 120,000 | — | — |
| 2005-11-09 | $27.72 | $27.72 | 198,000 | — | — |
| 2005-11-08 | $27.79 | $27.79 | 171,900 | — | — |
| 2005-11-07 | $28.50 | $28.50 | 310,700 | — | — |
| 2005-11-04 | $27.58 | $27.58 | 273,000 | — | — |
| 2005-11-03 | $27.98 | $27.98 | 721,000 | — | — |
| 2005-11-02 | $27.47 | $27.47 | 908,900 | — | — |
| 2005-11-01 | $24.76 | $24.76 | 2,265,900 | — | — |
| 2005-10-31 | $24.70 | $24.70 | 427,900 | — | — |
| 2005-10-28 | $24.40 | $24.40 | 726,000 | — | — |
| 2005-10-27 | $23.44 | $23.44 | 293,200 | — | — |
| 2005-10-26 | $23.76 | $23.76 | 632,100 | — | — |
| 2005-10-25 | $23.19 | $23.19 | 305,800 | — | — |
| 2005-10-24 | $23.89 | $23.89 | 239,900 | — | — |
| 2005-10-21 | $22.85 | $22.85 | 181,900 | — | — |
| 2005-10-20 | $23.10 | $23.10 | 150,000 | — | — |
| 2005-10-19 | $22.80 | $22.80 | 344,800 | — | — |
| 2005-10-18 | $22.95 | $22.95 | 88,400 | — | — |
| 2005-10-17 | $23.23 | $23.23 | 133,200 | — | — |
| 2005-10-14 | $23.49 | $23.49 | 176,900 | — | — |
| 2005-10-13 | $23.08 | $23.08 | 186,900 | — | — |
| 2005-10-12 | $23.68 | $23.68 | 228,600 | — | — |
| 2005-10-11 | $23.83 | $23.83 | 218,500 | — | — |
| 2005-10-10 | $24.00 | $24.00 | 199,600 | — | — |
| 2005-10-07 | $24.73 | $24.73 | 168,000 | — | — |
| 2005-10-06 | $24.65 | $24.65 | 327,400 | — | — |
| 2005-10-05 | $24.80 | $24.80 | 367,100 | — | — |
| 2005-10-04 | $25.69 | $25.69 | 256,700 | — | — |
| 2005-10-03 | $25.60 | $25.60 | 351,000 | — | — |
| 2005-09-30 | $25.49 | $25.49 | 268,100 | — | — |
| 2005-09-29 | $25.42 | $25.42 | 162,200 | — | — |
| 2005-09-28 | $25.13 | $25.13 | 342,700 | — | — |
| 2005-09-27 | $24.86 | $24.86 | 215,200 | — | — |
| 2005-09-26 | $25.08 | $25.08 | 268,600 | — | — |
| 2005-09-23 | $25.11 | $25.11 | 492,300 | — | — |
| 2005-09-22 | $24.23 | $24.23 | 788,300 | — | — |
| 2005-09-21 | $22.58 | $22.58 | 1,270,200 | — | — |
| 2005-09-20 | $22.79 | $22.79 | 822,200 | — | — |
| 2005-09-19 | $26.69 | $26.69 | 204,400 | — | — |
| 2005-09-16 | $27.05 | $27.05 | 289,600 | — | — |
| 2005-09-15 | $26.69 | $26.69 | 201,800 | — | — |
| 2005-09-14 | $27.28 | $27.28 | 169,900 | — | — |
| 2005-09-13 | $27.94 | $27.94 | 572,000 | — | — |
| 2005-09-12 | $28.85 | $28.85 | 172,300 | — | — |
| 2005-09-09 | $28.68 | $28.68 | 223,900 | — | — |
| 2005-09-08 | $29.46 | $29.46 | 127,200 | — | — |
| 2005-09-07 | $29.70 | $29.70 | 219,600 | — | — |
| 2005-09-06 | $29.07 | $29.07 | 169,900 | — | — |
| 2005-09-02 | $28.29 | $28.29 | 217,600 | — | — |
| 2005-09-01 | $28.38 | $28.38 | 404,800 | — | — |
| 2005-08-31 | $28.41 | $28.41 | 283,400 | — | — |
| 2005-08-30 | $27.66 | $27.66 | 217,800 | — | — |
| 2005-08-29 | $27.26 | $27.26 | 473,700 | — | — |
| 2005-08-26 | $27.55 | $27.55 | 159,600 | — | — |
| 2005-08-25 | $27.67 | $27.67 | 351,400 | — | — |
| 2005-08-24 | $27.16 | $27.16 | 421,500 | — | — |
| 2005-08-23 | $28.00 | $28.00 | 198,500 | — | — |
| 2005-08-22 | $29.28 | $29.28 | 87,800 | — | — |
| 2005-08-19 | $29.50 | $29.50 | 81,100 | — | — |
| 2005-08-18 | $29.47 | $29.47 | 72,600 | — | — |
| 2005-08-17 | $30.39 | $30.39 | 110,600 | — | — |
| 2005-08-16 | $29.87 | $29.87 | 77,400 | — | — |
| 2005-08-15 | $31.05 | $31.05 | 117,900 | — | — |
| 2005-08-12 | $31.11 | $31.11 | 46,500 | — | — |
| 2005-08-11 | $31.05 | $31.05 | 225,800 | — | — |
| 2005-08-10 | $31.05 | $31.05 | 139,400 | — | — |
| 2005-08-09 | $30.99 | $30.99 | 203,200 | — | — |
| 2005-08-08 | $31.80 | $31.80 | 91,000 | — | — |
| 2005-08-05 | $31.40 | $31.40 | 107,000 | — | — |
| 2005-08-04 | $32.45 | $32.45 | 123,200 | — | — |
| 2005-08-03 | $33.30 | $33.30 | 70,300 | — | — |
| 2005-08-02 | $33.41 | $33.41 | 120,400 | — | — |
| 2005-08-01 | $33.09 | $33.09 | 89,200 | — | — |
| 2005-07-29 | $33.26 | $33.26 | 87,700 | — | — |
| 2005-07-28 | $33.27 | $33.27 | 237,000 | — | — |
| 2005-07-27 | $33.32 | $33.32 | 175,800 | — | — |
| 2005-07-26 | $33.31 | $33.31 | 190,100 | — | — |
| 2005-07-25 | $33.60 | $33.60 | 170,900 | — | — |
| 2005-07-22 | $35.14 | $35.14 | 454,300 | — | — |
| 2005-07-21 | $34.70 | $34.70 | 1,114,200 | — | — |
| 2005-07-20 | $30.60 | $30.60 | 164,800 | — | — |
| 2005-07-19 | $29.62 | $29.62 | 264,200 | — | — |
| 2005-07-18 | $29.23 | $29.23 | 220,500 | — | — |
| 2005-07-15 | $29.40 | $29.40 | 202,500 | — | — |
| 2005-07-14 | $29.73 | $29.73 | 94,800 | — | — |
| 2005-07-13 | $30.06 | $30.06 | 209,600 | — | — |
| 2005-07-12 | $30.55 | $30.55 | 140,200 | — | — |
| 2005-07-11 | $30.91 | $30.91 | 196,700 | — | — |
| 2005-07-08 | $30.20 | $30.20 | 128,100 | — | — |
| 2005-07-07 | $30.00 | $30.00 | 192,200 | — | — |
| 2005-07-06 | $29.85 | $29.85 | 261,000 | — | — |
| 2005-07-05 | $31.25 | $31.25 | 71,500 | — | — |
| 2005-07-01 | $31.25 | $31.25 | 117,900 | — | — |
| 2005-06-30 | $31.25 | $31.25 | 104,400 | — | — |
| 2005-06-29 | $31.00 | $31.00 | 80,000 | — | — |
| 2005-06-28 | $30.70 | $30.70 | 76,200 | — | — |
| 2005-06-27 | $30.24 | $30.24 | 114,400 | — | — |
| 2005-06-24 | $30.73 | $30.73 | 205,500 | — | — |
| 2005-06-23 | $30.76 | $30.76 | 491,800 | — | — |
| 2005-06-22 | $28.77 | $28.77 | 53,500 | — | — |
| 2005-06-21 | $28.85 | $28.85 | 75,500 | — | — |
| 2005-06-20 | $28.64 | $28.64 | 91,800 | — | — |
| 2005-06-17 | $28.99 | $28.99 | 144,700 | — | — |
| 2005-06-16 | $28.89 | $28.89 | 157,700 | — | — |
| 2005-06-15 | $29.53 | $29.53 | 130,100 | — | — |
| 2005-06-14 | $29.46 | $29.46 | 184,900 | — | — |
| 2005-06-13 | $28.39 | $28.39 | 144,000 | — | — |
| 2005-06-10 | $28.64 | $28.64 | 110,200 | — | — |
| 2005-06-09 | $28.85 | $28.85 | 106,500 | — | — |
| 2005-06-08 | $28.53 | $28.53 | 114,300 | — | — |
| 2005-06-07 | $29.40 | $29.40 | 142,300 | — | — |
| 2005-06-06 | $28.55 | $28.55 | 102,400 | — | — |
| 2005-06-03 | $28.52 | $28.52 | 143,400 | — | — |
| 2005-06-02 | $29.15 | $29.15 | 219,300 | — | — |
| 2005-06-01 | $29.12 | $29.12 | 429,300 | — | — |
| 2005-05-31 | $27.52 | $27.52 | 228,500 | — | — |
| 2005-05-27 | $27.66 | $27.66 | 144,700 | — | — |
| 2005-05-26 | $26.72 | $26.72 | 125,900 | — | — |
| 2005-05-25 | $26.32 | $26.32 | 135,700 | — | — |
| 2005-05-24 | $26.64 | $26.64 | 102,600 | — | — |
| 2005-05-23 | $26.44 | $26.44 | 220,400 | — | — |
| 2005-05-20 | $26.66 | $26.66 | 114,900 | — | — |
| 2005-05-19 | $26.75 | $26.75 | 186,700 | — | — |
| 2005-05-18 | $26.41 | $26.41 | 239,900 | — | — |
| 2005-05-17 | $24.98 | $24.98 | 147,400 | — | — |
| 2005-05-16 | $24.55 | $24.55 | 186,500 | — | — |
| 2005-05-13 | $24.20 | $24.20 | 296,000 | — | — |
| 2005-05-12 | $25.66 | $25.66 | 162,800 | — | — |
| 2005-05-11 | $26.48 | $26.48 | 203,900 | — | — |
| 2005-05-10 | $26.28 | $26.28 | 137,900 | — | — |
| 2005-05-09 | $26.64 | $26.64 | 76,000 | — | — |
| 2005-05-06 | $27.11 | $27.11 | 129,500 | — | — |
| 2005-05-05 | $27.14 | $27.14 | 173,000 | — | — |
| 2005-05-04 | $26.59 | $26.59 | 249,100 | — | — |
| 2005-05-03 | $26.55 | $26.55 | 283,000 | — | — |
| 2005-05-02 | $26.23 | $26.23 | 443,000 | — | — |
| 2005-04-29 | $27.05 | $27.05 | 383,300 | — | — |
| 2005-04-28 | $27.49 | $27.49 | 460,000 | — | — |
| 2005-04-27 | $28.20 | $28.20 | 384,700 | — | — |
| 2005-04-26 | $28.76 | $28.76 | 313,200 | — | — |
| 2005-04-25 | $29.38 | $29.38 | 264,000 | — | — |
| 2005-04-22 | $28.92 | $28.92 | 381,500 | — | — |
| 2005-04-21 | $30.30 | $30.30 | 231,700 | — | — |
| 2005-04-20 | $29.41 | $29.41 | 347,900 | — | — |
| 2005-04-19 | $29.32 | $29.32 | 202,600 | — | — |
| 2005-04-18 | $27.93 | $27.93 | 279,500 | — | — |
| 2005-04-15 | $27.84 | $27.84 | 370,400 | — | — |
| 2005-04-14 | $28.65 | $28.65 | 695,600 | — | — |
| 2005-04-13 | $29.66 | $29.66 | 343,500 | — | — |
| 2005-04-12 | $30.32 | $30.32 | 182,100 | — | — |
| 2005-04-11 | $31.09 | $31.09 | 213,000 | — | — |
| 2005-04-08 | $30.50 | $30.50 | 183,300 | — | — |
| 2005-04-07 | $31.06 | $31.06 | 102,700 | — | — |
| 2005-04-06 | $31.36 | $31.36 | 149,000 | — | — |
| 2005-04-05 | $30.05 | $30.05 | 226,000 | — | — |
| 2005-04-04 | $30.71 | $30.71 | 97,300 | — | — |
| 2005-04-01 | $30.80 | $30.80 | 158,900 | — | — |
| 2005-03-31 | $31.18 | $31.18 | 117,400 | — | — |
| 2005-03-30 | $30.74 | $30.74 | 98,600 | — | — |
| 2005-03-29 | $30.60 | $30.60 | 186,100 | — | — |
| 2005-03-28 | $31.57 | $31.57 | 166,900 | — | — |
| 2005-03-24 | $31.21 | $31.21 | 133,300 | — | — |
| 2005-03-23 | $30.36 | $30.36 | 198,100 | — | — |
| 2005-03-22 | $29.99 | $29.99 | 122,900 | — | — |
| 2005-03-21 | $30.51 | $30.51 | 337,100 | — | — |
| 2005-03-18 | $31.66 | $31.66 | 368,800 | — | — |
| 2005-03-17 | $32.06 | $32.06 | 149,400 | — | — |
| 2005-03-16 | $33.08 | $33.08 | 128,500 | — | — |
| 2005-03-15 | $33.43 | $33.43 | 261,300 | — | — |
| 2005-03-14 | $32.85 | $32.85 | 173,200 | — | — |
| 2005-03-11 | $32.36 | $32.36 | 187,800 | — | — |
| 2005-03-10 | $32.74 | $32.74 | 266,600 | — | — |
| 2005-03-09 | $32.87 | $32.87 | 242,300 | — | — |
| 2005-03-08 | $33.40 | $33.40 | 243,000 | — | — |
| 2005-03-07 | $33.85 | $33.85 | 116,200 | — | — |
| 2005-03-04 | $34.22 | $34.22 | 82,200 | — | — |
| 2005-03-03 | $34.06 | $34.06 | 233,600 | — | — |
| 2005-03-02 | $34.81 | $34.81 | 186,600 | — | — |
| 2005-03-01 | $34.90 | $34.90 | 360,800 | — | — |
| 2005-02-28 | $34.26 | $34.26 | 140,900 | — | — |
| 2005-02-25 | $34.33 | $34.33 | 95,500 | — | — |
| 2005-02-24 | $34.00 | $34.00 | 217,500 | — | — |
| 2005-02-23 | $34.10 | $34.10 | 254,100 | — | — |
| 2005-02-22 | $33.64 | $33.64 | 471,300 | — | — |
| 2005-02-18 | $34.26 | $34.26 | 254,400 | — | — |
| 2005-02-17 | $33.80 | $33.80 | 1,414,800 | — | — |
| 2005-02-16 | $32.96 | $32.96 | 273,000 | — | — |
| 2005-02-15 | $31.40 | $31.40 | 129,300 | — | — |
| 2005-02-14 | $31.17 | $31.17 | 114,400 | — | — |
| 2005-02-11 | $30.98 | $30.98 | 118,900 | — | — |
| 2005-02-10 | $30.74 | $30.74 | 95,600 | — | — |
| 2005-02-09 | $29.88 | $29.88 | 105,700 | — | — |
| 2005-02-08 | $30.79 | $30.79 | 130,100 | — | — |
| 2005-02-07 | $31.77 | $31.77 | 145,000 | — | — |
| 2005-02-04 | $31.95 | $31.95 | 56,000 | — | — |
| 2005-02-03 | $31.79 | $31.79 | 113,200 | — | — |
| 2005-02-02 | $31.90 | $31.90 | 110,100 | — | — |
| 2005-02-01 | $31.64 | $31.64 | 114,400 | — | — |
| 2005-01-31 | $31.46 | $31.46 | 111,100 | — | — |
| 2005-01-28 | $31.06 | $31.06 | 85,200 | — | — |
| 2005-01-27 | $31.48 | $31.48 | 198,100 | — | — |
| 2005-01-26 | $32.34 | $32.34 | 212,400 | — | — |
| 2005-01-25 | $30.46 | $30.46 | 65,600 | — | — |
| 2005-01-24 | $29.60 | $29.60 | 81,700 | — | — |
| 2005-01-21 | $29.74 | $29.74 | 225,000 | — | — |
| 2005-01-20 | $29.90 | $29.90 | 519,700 | — | — |
| 2005-01-19 | $28.12 | $28.12 | 220,800 | — | — |
| 2005-01-18 | $28.35 | $28.35 | 147,600 | — | — |
| 2005-01-14 | $28.97 | $28.97 | 30,100 | — | — |
| 2005-01-13 | $28.62 | $28.62 | 82,700 | — | — |
| 2005-01-12 | $28.68 | $28.68 | 55,400 | — | — |
| 2005-01-11 | $28.18 | $28.18 | 46,300 | — | — |
| 2005-01-10 | $28.69 | $28.69 | 52,800 | — | — |
| 2005-01-07 | $28.48 | $28.48 | 93,500 | — | — |
| 2005-01-06 | $28.45 | $28.45 | 72,200 | — | — |
| 2005-01-05 | $27.82 | $27.82 | 47,800 | — | — |
| 2005-01-04 | $28.90 | $28.90 | 116,300 | — | — |
| 2005-01-03 | $29.42 | $29.42 | 112,000 | — | — |