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
- 1986-05-14 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 | $28.53 | $41.88 | 37,200 | — | — |
| 2005-12-29 | $28.51 | $41.85 | 46,300 | — | — |
| 2005-12-28 | $29.23 | $42.91 | 13,700 | — | — |
| 2005-12-27 | $28.89 | $42.41 | 44,200 | — | — |
| 2005-12-23 | $29.06 | $42.66 | 12,300 | — | — |
| 2005-12-22 | $28.62 | $42.01 | 23,000 | — | — |
| 2005-12-21 | $28.51 | $41.85 | 26,900 | — | — |
| 2005-12-20 | $28.36 | $41.41 | 26,300 | — | — |
| 2005-12-19 | $28.32 | $41.35 | 31,000 | — | — |
| 2005-12-16 | $28.13 | $41.07 | 103,100 | — | — |
| 2005-12-15 | $28.88 | $42.17 | 23,300 | — | — |
| 2005-12-14 | $29.09 | $42.48 | 18,100 | — | — |
| 2005-12-13 | $29.73 | $43.41 | 11,200 | — | — |
| 2005-12-12 | $29.56 | $43.16 | 15,200 | — | — |
| 2005-12-09 | $29.27 | $42.74 | 5,800 | — | — |
| 2005-12-08 | $28.97 | $42.30 | 13,800 | — | — |
| 2005-12-07 | $28.73 | $41.95 | 20,500 | — | — |
| 2005-12-06 | $29.62 | $43.25 | 13,000 | — | — |
| 2005-12-05 | $29.49 | $43.06 | 17,400 | — | — |
| 2005-12-02 | $29.70 | $43.37 | 18,000 | — | — |
| 2005-12-01 | $29.68 | $43.34 | 24,900 | — | — |
| 2005-11-30 | $29.23 | $42.68 | 30,700 | — | — |
| 2005-11-29 | $29.10 | $42.49 | 8,700 | — | — |
| 2005-11-28 | $29.24 | $42.70 | 87,100 | — | — |
| 2005-11-25 | $29.47 | $43.03 | 1,300 | — | — |
| 2005-11-23 | $29.40 | $42.93 | 8,500 | — | — |
| 2005-11-22 | $29.49 | $43.06 | 47,600 | — | — |
| 2005-11-21 | $29.50 | $43.08 | 18,600 | — | — |
| 2005-11-18 | $29.65 | $43.29 | 21,900 | — | — |
| 2005-11-17 | $29.26 | $42.72 | 53,400 | — | — |
| 2005-11-16 | $28.65 | $41.83 | 87,000 | — | — |
| 2005-11-15 | $28.30 | $41.32 | 61,400 | — | — |
| 2005-11-14 | $30.04 | $43.86 | 19,100 | — | — |
| 2005-11-11 | $30.17 | $44.05 | 28,300 | — | — |
| 2005-11-10 | $30.20 | $44.10 | 18,000 | — | — |
| 2005-11-09 | $29.59 | $43.21 | 29,600 | — | — |
| 2005-11-08 | $29.59 | $43.21 | 6,600 | — | — |
| 2005-11-07 | $29.94 | $43.72 | 18,800 | — | — |
| 2005-11-04 | $29.66 | $43.31 | 9,800 | — | — |
| 2005-11-03 | $29.97 | $43.76 | 21,000 | — | — |
| 2005-11-02 | $30.00 | $43.81 | 61,400 | — | — |
| 2005-11-01 | $28.99 | $42.33 | 28,000 | — | — |
| 2005-10-31 | $29.99 | $43.79 | 32,600 | — | — |
| 2005-10-28 | $29.29 | $42.77 | 16,900 | — | — |
| 2005-10-27 | $28.63 | $41.80 | 33,000 | — | — |
| 2005-10-26 | $29.08 | $42.46 | 34,500 | — | — |
| 2005-10-25 | $29.07 | $42.45 | 21,200 | — | — |
| 2005-10-24 | $29.75 | $43.44 | 32,300 | — | — |
| 2005-10-21 | $29.12 | $42.52 | 23,200 | — | — |
| 2005-10-20 | $27.92 | $40.77 | 11,700 | — | — |
| 2005-10-19 | $28.56 | $41.70 | 42,500 | — | — |
| 2005-10-18 | $26.98 | $39.40 | 14,700 | — | — |
| 2005-10-17 | $27.42 | $40.04 | 47,100 | — | — |
| 2005-10-14 | $27.27 | $39.82 | 32,700 | — | — |
| 2005-10-13 | $27.26 | $39.80 | 25,100 | — | — |
| 2005-10-12 | $27.40 | $40.01 | 18,000 | — | — |
| 2005-10-11 | $27.50 | $40.15 | 17,500 | — | — |
| 2005-10-10 | $27.91 | $40.75 | 23,600 | — | — |
| 2005-10-07 | $27.81 | $40.61 | 51,300 | — | — |
| 2005-10-06 | $27.08 | $39.54 | 58,800 | — | — |
| 2005-10-05 | $27.52 | $40.18 | 31,600 | — | — |
| 2005-10-04 | $28.62 | $41.79 | 27,800 | — | — |
| 2005-10-03 | $29.76 | $43.45 | 25,000 | — | — |
| 2005-09-30 | $30.38 | $44.36 | 13,900 | — | — |
| 2005-09-29 | $30.55 | $44.61 | 33,100 | — | — |
| 2005-09-28 | $29.44 | $42.99 | 20,700 | — | — |
| 2005-09-27 | $30.36 | $44.33 | 17,000 | — | — |
| 2005-09-26 | $29.85 | $43.59 | 28,700 | — | — |
| 2005-09-23 | $30.09 | $43.94 | 14,800 | — | — |
| 2005-09-22 | $29.37 | $42.89 | 24,000 | — | — |
| 2005-09-21 | $28.78 | $41.80 | 28,200 | — | — |
| 2005-09-20 | $29.43 | $42.75 | 26,100 | — | — |
| 2005-09-19 | $30.29 | $44.00 | 11,900 | — | — |
| 2005-09-16 | $31.07 | $45.13 | 84,900 | — | — |
| 2005-09-15 | $29.92 | $43.46 | 44,400 | — | — |
| 2005-09-14 | $29.89 | $43.42 | 62,500 | — | — |
| 2005-09-13 | $31.01 | $45.04 | 32,900 | — | — |
| 2005-09-12 | $31.25 | $45.39 | 43,200 | — | — |
| 2005-09-09 | $31.00 | $45.03 | 15,600 | — | — |
| 2005-09-08 | $31.00 | $45.03 | 18,900 | — | — |
| 2005-09-07 | $30.99 | $45.02 | 34,100 | — | — |
| 2005-09-06 | $31.00 | $45.03 | 26,300 | — | — |
| 2005-09-02 | $30.59 | $44.43 | 25,500 | — | — |
| 2005-09-01 | $31.04 | $45.09 | 26,700 | — | — |
| 2005-08-31 | $30.68 | $44.56 | 36,300 | — | — |
| 2005-08-30 | $29.98 | $43.55 | 28,600 | — | — |
| 2005-08-29 | $30.57 | $44.40 | 28,400 | — | — |
| 2005-08-26 | $30.15 | $43.79 | 99,400 | — | — |
| 2005-08-25 | $30.23 | $43.91 | 23,400 | — | — |
| 2005-08-24 | $30.36 | $44.10 | 22,700 | — | — |
| 2005-08-23 | $30.27 | $43.97 | 22,000 | — | — |
| 2005-08-22 | $30.30 | $44.01 | 42,300 | — | — |
| 2005-08-19 | $29.85 | $43.36 | 63,200 | — | — |
| 2005-08-18 | $29.95 | $43.50 | 27,900 | — | — |
| 2005-08-17 | $30.26 | $43.95 | 38,600 | — | — |
| 2005-08-16 | $30.44 | $44.22 | 80,000 | — | — |
| 2005-08-15 | $30.62 | $44.48 | 41,200 | — | — |
| 2005-08-12 | $30.50 | $44.30 | 45,700 | — | — |
| 2005-08-11 | $30.54 | $44.36 | 25,700 | — | — |
| 2005-08-10 | $30.39 | $44.14 | 98,900 | — | — |
| 2005-08-09 | $30.40 | $44.16 | 52,600 | — | — |
| 2005-08-08 | $30.25 | $43.94 | 47,700 | — | — |
| 2005-08-05 | $29.96 | $43.52 | 106,100 | — | — |
| 2005-08-04 | $29.93 | $43.48 | 67,900 | — | — |
| 2005-08-03 | $31.41 | $45.63 | 77,100 | — | — |
| 2005-08-02 | $31.53 | $45.80 | 21,200 | — | — |
| 2005-08-01 | $30.89 | $44.87 | 57,000 | — | — |
| 2005-07-29 | $30.36 | $44.10 | 59,800 | — | — |
| 2005-07-28 | $30.32 | $44.04 | 35,900 | — | — |
| 2005-07-27 | $28.98 | $42.10 | 57,200 | — | — |
| 2005-07-26 | $28.96 | $42.07 | 51,000 | — | — |
| 2005-07-25 | $28.90 | $41.98 | 24,600 | — | — |
| 2005-07-22 | $29.50 | $42.85 | 46,500 | — | — |
| 2005-07-21 | $28.93 | $42.02 | 69,300 | — | — |
| 2005-07-20 | $29.82 | $43.32 | 39,300 | — | — |
| 2005-07-19 | $29.51 | $42.87 | 40,600 | — | — |
| 2005-07-18 | $28.59 | $41.53 | 19,300 | — | — |
| 2005-07-15 | $29.69 | $43.13 | 31,200 | — | — |
| 2005-07-14 | $30.47 | $44.26 | 34,300 | — | — |
| 2005-07-13 | $30.25 | $43.94 | 15,300 | — | — |
| 2005-07-12 | $30.71 | $44.61 | 62,600 | — | — |
| 2005-07-11 | $30.83 | $44.78 | 38,200 | — | — |
| 2005-07-08 | $29.56 | $42.94 | 61,200 | — | — |
| 2005-07-07 | $29.17 | $42.37 | 26,300 | — | — |
| 2005-07-06 | $28.83 | $41.88 | 15,700 | — | — |
| 2005-07-05 | $29.19 | $42.40 | 24,100 | — | — |
| 2005-07-01 | $28.20 | $40.96 | 19,400 | — | — |
| 2005-06-30 | $28.21 | $40.98 | 19,800 | — | — |
| 2005-06-29 | $28.85 | $41.91 | 10,900 | — | — |
| 2005-06-28 | $28.70 | $41.69 | 52,300 | — | — |
| 2005-06-27 | $27.19 | $39.50 | 23,700 | — | — |
| 2005-06-24 | $27.18 | $39.48 | 101,300 | — | — |
| 2005-06-23 | $27.17 | $39.47 | 21,000 | — | — |
| 2005-06-22 | $28.43 | $41.08 | 13,300 | — | — |
| 2005-06-21 | $28.42 | $41.06 | 7,800 | — | — |
| 2005-06-20 | $29.02 | $41.93 | 13,400 | — | — |
| 2005-06-17 | $29.26 | $42.28 | 67,300 | — | — |
| 2005-06-16 | $29.31 | $42.35 | 25,000 | — | — |
| 2005-06-15 | $29.25 | $42.26 | 29,900 | — | — |
| 2005-06-14 | $29.23 | $42.23 | 23,600 | — | — |
| 2005-06-13 | $28.71 | $41.48 | 20,100 | — | — |
| 2005-06-10 | $29.11 | $42.06 | 16,400 | — | — |
| 2005-06-09 | $29.24 | $42.25 | 22,800 | — | — |
| 2005-06-08 | $28.84 | $41.67 | 112,000 | — | — |
| 2005-06-07 | $28.83 | $41.66 | 31,900 | — | — |
| 2005-06-06 | $28.88 | $41.73 | 48,200 | — | — |
| 2005-06-03 | $28.10 | $40.60 | 29,200 | — | — |
| 2005-06-02 | $28.48 | $41.15 | 60,000 | — | — |
| 2005-06-01 | $28.49 | $41.17 | 35,200 | — | — |
| 2005-05-31 | $27.93 | $40.36 | 49,100 | — | — |
| 2005-05-27 | $27.91 | $40.33 | 23,200 | — | — |
| 2005-05-26 | $27.53 | $39.78 | 10,900 | — | — |
| 2005-05-25 | $27.09 | $39.14 | 41,400 | — | — |
| 2005-05-24 | $27.75 | $40.10 | 16,200 | — | — |
| 2005-05-23 | $27.86 | $40.25 | 7,700 | — | — |
| 2005-05-20 | $27.84 | $40.23 | 12,900 | — | — |
| 2005-05-19 | $27.90 | $40.31 | 11,200 | — | — |
| 2005-05-18 | $27.94 | $40.37 | 28,200 | — | — |
| 2005-05-17 | $27.10 | $39.16 | 21,900 | — | — |
| 2005-05-16 | $26.52 | $38.32 | 22,900 | — | — |
| 2005-05-13 | $25.31 | $36.57 | 28,000 | — | — |
| 2005-05-12 | $26.23 | $37.90 | 14,600 | — | — |
| 2005-05-11 | $26.99 | $39.00 | 25,200 | — | — |
| 2005-05-10 | $26.03 | $37.61 | 19,500 | — | — |
| 2005-05-09 | $26.62 | $38.46 | 33,000 | — | — |
| 2005-05-06 | $26.74 | $38.64 | 21,700 | — | — |
| 2005-05-05 | $27.31 | $39.46 | 37,900 | — | — |
| 2005-05-04 | $28.00 | $40.46 | 40,700 | — | — |
| 2005-05-03 | $26.87 | $38.82 | 22,600 | — | — |
| 2005-05-02 | $27.69 | $40.01 | 19,300 | — | — |
| 2005-04-29 | $27.44 | $39.65 | 19,800 | — | — |
| 2005-04-28 | $26.94 | $38.93 | 33,800 | — | — |
| 2005-04-27 | $27.32 | $39.47 | 34,100 | — | — |
| 2005-04-26 | $26.90 | $38.87 | 41,500 | — | — |
| 2005-04-25 | $27.60 | $39.88 | 13,800 | — | — |
| 2005-04-22 | $27.01 | $39.03 | 29,900 | — | — |
| 2005-04-21 | $27.54 | $39.79 | 40,800 | — | — |
| 2005-04-20 | $26.36 | $38.09 | 30,000 | — | — |
| 2005-04-19 | $27.07 | $39.11 | 50,200 | — | — |
| 2005-04-18 | $27.09 | $39.14 | 30,600 | — | — |
| 2005-04-15 | $26.85 | $38.80 | 51,600 | — | — |
| 2005-04-14 | $27.61 | $39.89 | 43,000 | — | — |
| 2005-04-13 | $28.23 | $40.79 | 10,800 | — | — |
| 2005-04-12 | $29.12 | $42.08 | 29,600 | — | — |
| 2005-04-11 | $28.21 | $40.76 | 51,500 | — | — |
| 2005-04-08 | $28.71 | $41.48 | 55,500 | — | — |
| 2005-04-07 | $29.52 | $42.65 | 19,900 | — | — |
| 2005-04-06 | $29.32 | $42.36 | 18,100 | — | — |
| 2005-04-05 | $29.19 | $42.18 | 37,900 | — | — |
| 2005-04-04 | $28.71 | $41.48 | 30,800 | — | — |
| 2005-04-01 | $28.20 | $40.75 | 61,000 | — | — |
| 2005-03-31 | $29.00 | $41.90 | 51,300 | — | — |
| 2005-03-30 | $29.20 | $42.19 | 64,600 | — | — |
| 2005-03-29 | $28.44 | $41.09 | 105,300 | — | — |
| 2005-03-28 | $28.87 | $41.71 | 74,500 | — | — |
| 2005-03-24 | $29.07 | $42.00 | 19,800 | — | — |
| 2005-03-23 | $28.62 | $41.35 | 26,200 | — | — |
| 2005-03-22 | $28.43 | $41.08 | 14,800 | — | — |
| 2005-03-21 | $29.46 | $42.35 | 43,900 | — | — |
| 2005-03-18 | $30.03 | $43.17 | 98,100 | — | — |
| 2005-03-17 | $30.32 | $43.59 | 36,100 | — | — |
| 2005-03-16 | $30.05 | $43.20 | 31,500 | — | — |
| 2005-03-15 | $30.02 | $43.16 | 53,500 | — | — |
| 2005-03-14 | $30.32 | $43.59 | 42,500 | — | — |
| 2005-03-11 | $29.90 | $42.98 | 24,200 | — | — |
| 2005-03-10 | $29.88 | $42.95 | 52,700 | — | — |
| 2005-03-09 | $29.98 | $43.10 | 36,900 | — | — |
| 2005-03-08 | $30.33 | $43.60 | 33,800 | — | — |
| 2005-03-07 | $30.20 | $43.41 | 34,100 | — | — |
| 2005-03-04 | $30.21 | $43.43 | 31,100 | — | — |
| 2005-03-03 | $29.85 | $42.91 | 37,700 | — | — |
| 2005-03-02 | $30.18 | $43.39 | 43,100 | — | — |
| 2005-03-01 | $30.25 | $43.49 | 36,000 | — | — |
| 2005-02-28 | $29.43 | $42.31 | 42,200 | — | — |
| 2005-02-25 | $29.84 | $42.90 | 31,300 | — | — |
| 2005-02-24 | $29.46 | $42.35 | 34,500 | — | — |
| 2005-02-23 | $28.40 | $40.83 | 25,500 | — | — |
| 2005-02-22 | $28.34 | $40.74 | 64,800 | — | — |
| 2005-02-18 | $29.10 | $41.83 | 19,700 | — | — |
| 2005-02-17 | $29.34 | $42.18 | 24,500 | — | — |
| 2005-02-16 | $30.00 | $43.13 | 34,000 | — | — |
| 2005-02-15 | $29.49 | $42.39 | 28,000 | — | — |
| 2005-02-14 | $29.70 | $42.70 | 11,500 | — | — |
| 2005-02-11 | $29.90 | $42.98 | 29,200 | — | — |
| 2005-02-10 | $29.76 | $42.78 | 79,500 | — | — |
| 2005-02-09 | $29.45 | $42.34 | 63,300 | — | — |
| 2005-02-08 | $30.55 | $43.92 | 53,900 | — | — |
| 2005-02-07 | $31.00 | $44.56 | 48,100 | — | — |
| 2005-02-04 | $30.09 | $43.26 | 44,800 | — | — |
| 2005-02-03 | $30.05 | $43.20 | 40,300 | — | — |
| 2005-02-02 | $30.20 | $43.41 | 55,700 | — | — |
| 2005-02-01 | $30.00 | $43.13 | 66,100 | — | — |
| 2005-01-31 | $29.55 | $42.48 | 33,800 | — | — |
| 2005-01-28 | $29.25 | $42.05 | 22,000 | — | — |
| 2005-01-27 | $29.70 | $42.70 | 44,600 | — | — |
| 2005-01-26 | $29.88 | $42.95 | 38,900 | — | — |
| 2005-01-25 | $29.15 | $41.90 | 50,100 | — | — |
| 2005-01-24 | $29.49 | $42.39 | 21,600 | — | — |
| 2005-01-21 | $29.41 | $42.28 | 34,200 | — | — |
| 2005-01-20 | $29.24 | $42.03 | 38,100 | — | — |
| 2005-01-19 | $29.85 | $42.91 | 51,000 | — | — |
| 2005-01-18 | $30.49 | $43.83 | 39,100 | — | — |
| 2005-01-14 | $30.85 | $44.35 | 88,500 | — | — |
| 2005-01-13 | $31.21 | $44.87 | 18,700 | — | — |
| 2005-01-12 | $31.95 | $45.93 | 13,000 | — | — |
| 2005-01-11 | $31.50 | $45.28 | 19,700 | — | — |
| 2005-01-10 | $31.59 | $45.41 | 20,400 | — | — |
| 2005-01-07 | $31.33 | $45.04 | 33,400 | — | — |
| 2005-01-06 | $32.44 | $46.63 | 33,600 | — | — |
| 2005-01-05 | $32.70 | $47.01 | 50,900 | — | — |
| 2005-01-04 | $33.20 | $47.73 | 26,000 | — | — |
| 2005-01-03 | $33.06 | $47.53 | 23,100 | — | — |