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
- 1986-02-04 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 | $29.71 | $30.04 | 26,600 | — | — |
| 2005-12-29 | $29.99 | $30.32 | 82,600 | — | — |
| 2005-12-28 | $29.74 | $30.07 | 31,400 | — | — |
| 2005-12-27 | $29.58 | $29.92 | 12,400 | — | — |
| 2005-12-23 | $29.72 | $30.05 | 27,600 | — | — |
| 2005-12-22 | $30.38 | $30.72 | 35,600 | — | — |
| 2005-12-21 | $29.33 | $29.66 | 31,600 | — | — |
| 2005-12-20 | $28.88 | $29.20 | 58,800 | — | — |
| 2005-12-19 | $29.21 | $29.54 | 27,200 | — | — |
| 2005-12-16 | $29.86 | $30.20 | 173,400 | — | — |
| 2005-12-15 | $29.78 | $30.11 | 41,200 | — | — |
| 2005-12-14 | $30.99 | $31.34 | 31,800 | — | — |
| 2005-12-13 | $31.17 | $31.53 | 49,200 | — | — |
| 2005-12-12 | $30.87 | $31.17 | 34,800 | — | — |
| 2005-12-09 | $30.79 | $31.09 | 18,000 | — | — |
| 2005-12-08 | $30.78 | $31.08 | 21,800 | — | — |
| 2005-12-07 | $31.22 | $31.53 | 53,400 | — | — |
| 2005-12-06 | $31.89 | $32.21 | 62,200 | — | — |
| 2005-12-05 | $31.80 | $32.12 | 92,000 | — | — |
| 2005-12-02 | $31.74 | $32.06 | 57,400 | — | — |
| 2005-12-01 | $31.33 | $31.64 | 47,400 | — | — |
| 2005-11-30 | $30.37 | $30.67 | 135,200 | — | — |
| 2005-11-29 | $30.93 | $31.24 | 75,600 | — | — |
| 2005-11-28 | $30.39 | $30.69 | 102,000 | — | — |
| 2005-11-25 | $30.43 | $30.73 | 11,200 | — | — |
| 2005-11-23 | $30.40 | $30.70 | 59,000 | — | — |
| 2005-11-22 | $29.37 | $29.66 | 18,200 | — | — |
| 2005-11-21 | $29.48 | $29.78 | 52,800 | — | — |
| 2005-11-18 | $28.65 | $28.93 | 39,800 | — | — |
| 2005-11-17 | $28.40 | $28.68 | 28,200 | — | — |
| 2005-11-16 | $27.78 | $28.05 | 33,200 | — | — |
| 2005-11-15 | $27.58 | $27.85 | 42,200 | — | — |
| 2005-11-14 | $27.82 | $28.10 | 25,400 | — | — |
| 2005-11-11 | $27.94 | $28.22 | 15,000 | — | — |
| 2005-11-10 | $28.00 | $28.29 | 21,400 | — | — |
| 2005-11-09 | $27.95 | $28.23 | 43,800 | — | — |
| 2005-11-08 | $27.82 | $28.09 | 8,400 | — | — |
| 2005-11-07 | $27.83 | $28.10 | 6,600 | — | — |
| 2005-11-04 | $27.44 | $27.71 | 6,600 | — | — |
| 2005-11-03 | $27.65 | $27.92 | 34,200 | — | — |
| 2005-11-02 | $27.71 | $27.98 | 23,600 | — | — |
| 2005-11-01 | $27.19 | $27.46 | 19,000 | — | — |
| 2005-10-31 | $28.21 | $28.49 | 29,400 | — | — |
| 2005-10-28 | $27.42 | $27.70 | 11,000 | — | — |
| 2005-10-27 | $27.00 | $27.27 | 35,600 | — | — |
| 2005-10-26 | $27.14 | $27.41 | 25,600 | — | — |
| 2005-10-25 | $27.21 | $27.48 | 24,200 | — | — |
| 2005-10-24 | $27.42 | $27.69 | 36,800 | — | — |
| 2005-10-21 | $27.41 | $27.68 | 13,800 | — | — |
| 2005-10-20 | $27.38 | $27.65 | 7,200 | — | — |
| 2005-10-19 | $27.91 | $28.18 | 39,000 | — | — |
| 2005-10-18 | $26.73 | $26.99 | 15,600 | — | — |
| 2005-10-17 | $27.34 | $27.62 | 21,400 | — | — |
| 2005-10-14 | $27.55 | $27.82 | 27,800 | — | — |
| 2005-10-13 | $28.07 | $28.35 | 33,600 | — | — |
| 2005-10-12 | $27.45 | $27.72 | 34,800 | — | — |
| 2005-10-11 | $27.58 | $27.86 | 69,800 | — | — |
| 2005-10-10 | $27.42 | $27.70 | 17,800 | — | — |
| 2005-10-07 | $27.55 | $27.82 | 26,000 | — | — |
| 2005-10-06 | $27.76 | $28.04 | 64,000 | — | — |
| 2005-10-05 | $27.80 | $28.08 | 43,000 | — | — |
| 2005-10-04 | $28.09 | $28.37 | 43,000 | — | — |
| 2005-10-03 | $28.28 | $28.56 | 25,000 | — | — |
| 2005-09-30 | $28.90 | $29.19 | 13,800 | — | — |
| 2005-09-29 | $28.69 | $28.98 | 43,200 | — | — |
| 2005-09-28 | $27.83 | $28.11 | 25,600 | — | — |
| 2005-09-27 | $27.97 | $28.25 | 36,200 | — | — |
| 2005-09-26 | $28.01 | $28.30 | 46,200 | — | — |
| 2005-09-23 | $27.58 | $27.85 | 18,400 | — | — |
| 2005-09-22 | $27.75 | $28.03 | 39,000 | — | — |
| 2005-09-21 | $28.09 | $28.38 | 59,400 | — | — |
| 2005-09-20 | $28.84 | $29.13 | 41,800 | — | — |
| 2005-09-19 | $28.36 | $28.64 | 30,600 | — | — |
| 2005-09-16 | $28.00 | $28.28 | 215,400 | — | — |
| 2005-09-15 | $28.00 | $28.29 | 31,600 | — | — |
| 2005-09-14 | $28.10 | $28.38 | 35,200 | — | — |
| 2005-09-13 | $28.82 | $29.11 | 30,600 | — | — |
| 2005-09-12 | $29.40 | $29.63 | 15,800 | — | — |
| 2005-09-09 | $29.57 | $29.80 | 12,400 | — | — |
| 2005-09-08 | $28.90 | $29.12 | 34,000 | — | — |
| 2005-09-07 | $29.55 | $29.78 | 24,800 | — | — |
| 2005-09-06 | $29.51 | $29.74 | 79,600 | — | — |
| 2005-09-02 | $29.25 | $29.48 | 20,800 | — | — |
| 2005-09-01 | $29.08 | $29.31 | 85,400 | — | — |
| 2005-08-31 | $29.98 | $30.22 | 167,000 | — | — |
| 2005-08-30 | $27.61 | $27.82 | 25,400 | — | — |
| 2005-08-29 | $27.42 | $27.64 | 15,000 | — | — |
| 2005-08-26 | $27.12 | $27.33 | 15,400 | — | — |
| 2005-08-25 | $27.06 | $27.27 | 20,600 | — | — |
| 2005-08-24 | $27.22 | $27.43 | 40,200 | — | — |
| 2005-08-23 | $27.71 | $27.92 | 44,000 | — | — |
| 2005-08-22 | $27.20 | $27.41 | 69,600 | — | — |
| 2005-08-19 | $27.43 | $27.65 | 95,200 | — | — |
| 2005-08-18 | $27.65 | $27.87 | 117,600 | — | — |
| 2005-08-17 | $27.15 | $27.36 | 36,400 | — | — |
| 2005-08-16 | $27.76 | $27.98 | 23,000 | — | — |
| 2005-08-15 | $27.92 | $28.14 | 13,000 | — | — |
| 2005-08-12 | $27.98 | $28.20 | 44,800 | — | — |
| 2005-08-11 | $28.40 | $28.62 | 19,000 | — | — |
| 2005-08-10 | $28.23 | $28.45 | 28,400 | — | — |
| 2005-08-09 | $28.60 | $28.82 | 62,600 | — | — |
| 2005-08-08 | $28.04 | $28.26 | 34,000 | — | — |
| 2005-08-05 | $28.18 | $28.41 | 62,600 | — | — |
| 2005-08-04 | $27.96 | $28.17 | 105,800 | — | — |
| 2005-08-03 | $28.72 | $28.94 | 43,200 | — | — |
| 2005-08-02 | $29.45 | $29.68 | 62,400 | — | — |
| 2005-08-01 | $29.04 | $29.26 | 29,000 | — | — |
| 2005-07-29 | $29.42 | $29.65 | 19,600 | — | — |
| 2005-07-28 | $28.76 | $28.99 | 19,200 | — | — |
| 2005-07-27 | $28.36 | $28.58 | 47,800 | — | — |
| 2005-07-26 | $28.81 | $29.04 | 47,200 | — | — |
| 2005-07-25 | $28.92 | $29.15 | 67,400 | — | — |
| 2005-07-22 | $28.71 | $28.94 | 25,000 | — | — |
| 2005-07-21 | $27.25 | $27.46 | 22,400 | — | — |
| 2005-07-20 | $27.08 | $27.29 | 43,000 | — | — |
| 2005-07-19 | $26.88 | $27.09 | 36,000 | — | — |
| 2005-07-18 | $27.03 | $27.24 | 52,600 | — | — |
| 2005-07-15 | $26.92 | $27.13 | 39,200 | — | — |
| 2005-07-14 | $26.48 | $26.69 | 77,800 | — | — |
| 2005-07-13 | $27.38 | $27.59 | 21,800 | — | — |
| 2005-07-12 | $27.79 | $28.00 | 82,000 | — | — |
| 2005-07-11 | $27.81 | $28.02 | 48,200 | — | — |
| 2005-07-08 | $28.02 | $28.24 | 19,400 | — | — |
| 2005-07-07 | $27.08 | $27.30 | 30,400 | — | — |
| 2005-07-06 | $26.79 | $27.00 | 44,600 | — | — |
| 2005-07-05 | $26.81 | $27.02 | 21,600 | — | — |
| 2005-07-01 | $25.88 | $26.08 | 8,800 | — | — |
| 2005-06-30 | $26.17 | $26.38 | 24,400 | — | — |
| 2005-06-29 | $25.77 | $25.97 | 22,200 | — | — |
| 2005-06-28 | $26.06 | $26.26 | 36,400 | — | — |
| 2005-06-27 | $25.70 | $25.90 | 31,600 | — | — |
| 2005-06-24 | $25.57 | $25.77 | 86,200 | — | — |
| 2005-06-23 | $25.72 | $25.92 | 45,600 | — | — |
| 2005-06-22 | $26.23 | $26.44 | 59,200 | — | — |
| 2005-06-21 | $25.51 | $25.72 | 18,000 | — | — |
| 2005-06-20 | $25.54 | $25.74 | 28,800 | — | — |
| 2005-06-17 | $25.75 | $25.95 | 99,600 | — | — |
| 2005-06-16 | $25.73 | $25.93 | 38,600 | — | — |
| 2005-06-15 | $25.51 | $25.72 | 55,600 | — | — |
| 2005-06-14 | $25.65 | $25.85 | 47,800 | — | — |
| 2005-06-13 | $25.07 | $25.27 | 60,200 | — | — |
| 2005-06-10 | $24.98 | $25.11 | 17,000 | — | — |
| 2005-06-09 | $25.14 | $25.27 | 81,400 | — | — |
| 2005-06-08 | $25.05 | $25.18 | 45,200 | — | — |
| 2005-06-07 | $25.06 | $25.19 | 37,000 | — | — |
| 2005-06-06 | $25.13 | $25.26 | 32,600 | — | — |
| 2005-06-03 | $24.98 | $25.11 | 96,800 | — | — |
| 2005-06-02 | $25.54 | $25.67 | 38,800 | — | — |
| 2005-06-01 | $25.50 | $25.64 | 55,400 | — | — |
| 2005-05-31 | $24.68 | $24.81 | 65,400 | — | — |
| 2005-05-27 | $24.25 | $24.38 | 13,600 | — | — |
| 2005-05-26 | $24.45 | $24.58 | 31,000 | — | — |
| 2005-05-25 | $24.31 | $24.43 | 49,600 | — | — |
| 2005-05-24 | $24.55 | $24.68 | 33,400 | — | — |
| 2005-05-23 | $24.76 | $24.89 | 32,600 | — | — |
| 2005-05-20 | $24.67 | $24.80 | 53,600 | — | — |
| 2005-05-19 | $24.17 | $24.29 | 60,200 | — | — |
| 2005-05-18 | $24.13 | $24.26 | 32,200 | — | — |
| 2005-05-17 | $24.20 | $24.32 | 102,600 | — | — |
| 2005-05-16 | $24.08 | $24.21 | 83,000 | — | — |
| 2005-05-13 | $24.29 | $24.42 | 51,600 | — | — |
| 2005-05-12 | $24.65 | $24.78 | 53,600 | — | — |
| 2005-05-11 | $25.79 | $25.92 | 68,800 | — | — |
| 2005-05-10 | $26.33 | $26.47 | 54,200 | — | — |
| 2005-05-09 | $26.25 | $26.39 | 81,000 | — | — |
| 2005-05-06 | $25.99 | $26.13 | 43,400 | — | — |
| 2005-05-05 | $26.09 | $26.23 | 27,200 | — | — |
| 2005-05-04 | $25.99 | $26.13 | 82,800 | — | — |
| 2005-05-03 | $25.58 | $25.72 | 72,800 | — | — |
| 2005-05-02 | $24.92 | $25.05 | 57,400 | — | — |
| 2005-04-29 | $24.48 | $24.61 | 41,000 | — | — |
| 2005-04-28 | $24.00 | $24.13 | 45,400 | — | — |
| 2005-04-27 | $24.00 | $24.12 | 64,000 | — | — |
| 2005-04-26 | $23.78 | $23.91 | 41,600 | — | — |
| 2005-04-25 | $23.79 | $23.91 | 42,600 | — | — |
| 2005-04-22 | $23.92 | $24.05 | 67,000 | — | — |
| 2005-04-21 | $24.74 | $24.87 | 163,400 | — | — |
| 2005-04-20 | $23.85 | $23.98 | 107,200 | — | — |
| 2005-04-19 | $24.04 | $24.17 | 84,200 | — | — |
| 2005-04-18 | $23.88 | $24.01 | 138,400 | — | — |
| 2005-04-15 | $22.98 | $23.10 | 47,000 | — | — |
| 2005-04-14 | $22.78 | $22.90 | 33,800 | — | — |
| 2005-04-13 | $22.78 | $22.90 | 31,800 | — | — |
| 2005-04-12 | $23.26 | $23.38 | 33,400 | — | — |
| 2005-04-11 | $22.68 | $22.81 | 31,200 | — | — |
| 2005-04-08 | $23.00 | $23.12 | 22,600 | — | — |
| 2005-04-07 | $23.06 | $23.18 | 12,800 | — | — |
| 2005-04-06 | $22.58 | $22.70 | 45,400 | — | — |
| 2005-04-05 | $22.60 | $22.72 | 53,000 | — | — |
| 2005-04-04 | $22.71 | $22.83 | 49,200 | — | — |
| 2005-04-01 | $22.82 | $22.94 | 36,400 | — | — |
| 2005-03-31 | $23.42 | $23.54 | 59,800 | — | — |
| 2005-03-30 | $23.37 | $23.49 | 31,200 | — | — |
| 2005-03-29 | $22.86 | $22.98 | 50,600 | — | — |
| 2005-03-28 | $23.42 | $23.55 | 39,400 | — | — |
| 2005-03-24 | $23.19 | $23.31 | 40,600 | — | — |
| 2005-03-23 | $23.07 | $23.19 | 23,000 | — | — |
| 2005-03-22 | $23.17 | $23.29 | 20,400 | — | — |
| 2005-03-21 | $23.18 | $23.31 | 40,800 | — | — |
| 2005-03-18 | $23.11 | $23.23 | 131,000 | — | — |
| 2005-03-17 | $23.62 | $23.75 | 34,400 | — | — |
| 2005-03-16 | $23.70 | $23.82 | 34,000 | — | — |
| 2005-03-15 | $23.57 | $23.69 | 27,400 | — | — |
| 2005-03-14 | $23.72 | $23.85 | 29,000 | — | — |
| 2005-03-11 | $23.57 | $23.69 | 27,400 | — | — |
| 2005-03-10 | $23.51 | $23.58 | 32,800 | — | — |
| 2005-03-09 | $23.81 | $23.87 | 29,400 | — | — |
| 2005-03-08 | $24.16 | $24.22 | 44,200 | — | — |
| 2005-03-07 | $24.56 | $24.63 | 31,200 | — | — |
| 2005-03-04 | $24.57 | $24.63 | 86,600 | — | — |
| 2005-03-03 | $24.57 | $24.64 | 73,000 | — | — |
| 2005-03-02 | $24.11 | $24.17 | 34,000 | — | — |
| 2005-03-01 | $23.97 | $24.03 | 62,400 | — | — |
| 2005-02-28 | $23.61 | $23.67 | 59,800 | — | — |
| 2005-02-25 | $22.83 | $22.89 | 32,400 | — | — |
| 2005-02-24 | $22.52 | $22.58 | 20,200 | — | — |
| 2005-02-23 | $22.57 | $22.63 | 40,000 | — | — |
| 2005-02-22 | $22.51 | $22.58 | 50,200 | — | — |
| 2005-02-18 | $23.05 | $23.11 | 96,000 | — | — |
| 2005-02-17 | $23.66 | $23.72 | 29,200 | — | — |
| 2005-02-16 | $23.91 | $23.97 | 48,400 | — | — |
| 2005-02-15 | $23.97 | $24.03 | 46,000 | — | — |
| 2005-02-14 | $23.80 | $23.86 | 5,800 | — | — |
| 2005-02-11 | $23.75 | $23.81 | 11,400 | — | — |
| 2005-02-10 | $23.57 | $23.63 | 55,600 | — | — |
| 2005-02-09 | $24.25 | $24.31 | 37,200 | — | — |
| 2005-02-08 | $24.61 | $24.68 | 20,000 | — | — |
| 2005-02-07 | $24.59 | $24.66 | 50,400 | — | — |
| 2005-02-04 | $24.49 | $24.55 | 42,200 | — | — |
| 2005-02-03 | $24.39 | $24.46 | 25,000 | — | — |
| 2005-02-02 | $24.33 | $24.40 | 19,400 | — | — |
| 2005-02-01 | $24.38 | $24.44 | 35,200 | — | — |
| 2005-01-31 | $24.13 | $24.19 | 37,400 | — | — |
| 2005-01-28 | $23.17 | $23.24 | 16,200 | — | — |
| 2005-01-27 | $23.63 | $23.69 | 33,600 | — | — |
| 2005-01-26 | $23.92 | $23.99 | 37,800 | — | — |
| 2005-01-25 | $23.51 | $23.57 | 39,000 | — | — |
| 2005-01-24 | $23.73 | $23.79 | 110,400 | — | — |
| 2005-01-21 | $23.57 | $23.63 | 159,600 | — | — |
| 2005-01-20 | $21.61 | $21.66 | 42,200 | — | — |
| 2005-01-19 | $21.94 | $22.00 | 62,600 | — | — |
| 2005-01-18 | $22.40 | $22.46 | 34,600 | — | — |
| 2005-01-14 | $22.27 | $22.33 | 28,400 | — | — |
| 2005-01-13 | $21.80 | $21.86 | 52,800 | — | — |
| 2005-01-12 | $22.58 | $22.64 | 20,000 | — | — |
| 2005-01-11 | $22.67 | $22.73 | 20,800 | — | — |
| 2005-01-10 | $23.46 | $23.52 | 61,000 | — | — |
| 2005-01-07 | $23.33 | $23.39 | 30,000 | — | — |
| 2005-01-06 | $23.54 | $23.60 | 84,200 | — | — |
| 2005-01-05 | $23.41 | $23.47 | 43,600 | — | — |
| 2005-01-04 | $23.63 | $23.69 | 49,000 | — | — |
| 2005-01-03 | $23.77 | $23.83 | 30,600 | — | — |