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
- 1996-12-18 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 | $31.44 | $32.50 | 66,500 | — | — |
| 2005-12-29 | $31.21 | $32.26 | 39,100 | — | — |
| 2005-12-28 | $31.36 | $32.42 | 61,100 | — | — |
| 2005-12-27 | $30.96 | $32.00 | 89,900 | — | — |
| 2005-12-23 | $31.45 | $32.51 | 30,400 | — | — |
| 2005-12-22 | $31.43 | $32.49 | 54,900 | — | — |
| 2005-12-21 | $31.30 | $32.35 | 103,700 | — | — |
| 2005-12-20 | $30.90 | $31.94 | 122,600 | — | — |
| 2005-12-19 | $30.44 | $31.46 | 173,200 | — | — |
| 2005-12-16 | $31.59 | $32.65 | 221,500 | — | — |
| 2005-12-15 | $31.37 | $32.43 | 229,200 | — | — |
| 2005-12-14 | $31.46 | $32.52 | 159,700 | — | — |
| 2005-12-13 | $31.14 | $32.19 | 137,200 | — | — |
| 2005-12-12 | $30.94 | $31.98 | 200,900 | — | — |
| 2005-12-09 | $30.71 | $31.74 | 226,700 | — | — |
| 2005-12-08 | $28.78 | $29.75 | 110,500 | — | — |
| 2005-12-07 | $28.82 | $29.79 | 102,000 | — | — |
| 2005-12-06 | $29.29 | $30.28 | 53,100 | — | — |
| 2005-12-05 | $29.00 | $29.98 | 179,100 | — | — |
| 2005-12-02 | $29.16 | $30.14 | 63,700 | — | — |
| 2005-12-01 | $28.86 | $29.83 | 121,000 | — | — |
| 2005-11-30 | $28.55 | $29.51 | 105,400 | — | — |
| 2005-11-29 | $28.30 | $29.25 | 65,300 | — | — |
| 2005-11-28 | $27.91 | $28.85 | 66,600 | — | — |
| 2005-11-25 | $28.20 | $29.15 | 10,200 | — | — |
| 2005-11-23 | $28.30 | $29.25 | 40,100 | — | — |
| 2005-11-22 | $28.22 | $29.17 | 105,900 | — | — |
| 2005-11-21 | $27.79 | $28.73 | 38,500 | — | — |
| 2005-11-18 | $27.65 | $28.58 | 120,000 | — | — |
| 2005-11-17 | $27.31 | $28.23 | 100,100 | — | — |
| 2005-11-16 | $27.30 | $28.22 | 47,800 | — | — |
| 2005-11-15 | $27.25 | $28.17 | 164,200 | — | — |
| 2005-11-14 | $27.30 | $28.22 | 102,500 | — | — |
| 2005-11-11 | $27.44 | $28.36 | 100,300 | — | — |
| 2005-11-10 | $27.62 | $28.55 | 99,800 | — | — |
| 2005-11-09 | $27.05 | $27.96 | 98,100 | — | — |
| 2005-11-08 | $27.23 | $28.15 | 37,600 | — | — |
| 2005-11-07 | $27.68 | $28.61 | 113,800 | — | — |
| 2005-11-04 | $27.40 | $28.32 | 80,800 | — | — |
| 2005-11-03 | $27.15 | $28.06 | 82,300 | — | — |
| 2005-11-02 | $27.54 | $28.47 | 83,600 | — | — |
| 2005-11-01 | $27.20 | $27.99 | 92,200 | — | — |
| 2005-10-31 | $27.24 | $28.03 | 145,800 | — | — |
| 2005-10-28 | $26.78 | $27.56 | 137,900 | — | — |
| 2005-10-27 | $26.10 | $26.86 | 71,200 | — | — |
| 2005-10-26 | $26.88 | $27.66 | 90,900 | — | — |
| 2005-10-25 | $27.00 | $27.79 | 344,500 | — | — |
| 2005-10-24 | $25.75 | $26.50 | 122,400 | — | — |
| 2005-10-21 | $25.20 | $25.93 | 147,200 | — | — |
| 2005-10-20 | $25.91 | $26.66 | 176,700 | — | — |
| 2005-10-19 | $27.38 | $28.18 | 109,700 | — | — |
| 2005-10-18 | $26.71 | $27.49 | 93,900 | — | — |
| 2005-10-17 | $27.30 | $28.09 | 70,700 | — | — |
| 2005-10-14 | $27.30 | $28.09 | 94,700 | — | — |
| 2005-10-13 | $27.50 | $28.30 | 117,100 | — | — |
| 2005-10-12 | $27.70 | $28.51 | 86,800 | — | — |
| 2005-10-11 | $27.94 | $28.75 | 130,100 | — | — |
| 2005-10-10 | $28.13 | $28.95 | 53,700 | — | — |
| 2005-10-07 | $28.59 | $29.42 | 46,800 | — | — |
| 2005-10-06 | $28.20 | $29.02 | 107,900 | — | — |
| 2005-10-05 | $28.90 | $29.74 | 99,800 | — | — |
| 2005-10-04 | $28.92 | $29.76 | 156,000 | — | — |
| 2005-10-03 | $28.89 | $29.73 | 44,600 | — | — |
| 2005-09-30 | $28.98 | $29.82 | 28,300 | — | — |
| 2005-09-29 | $29.06 | $29.91 | 46,100 | — | — |
| 2005-09-28 | $28.62 | $29.45 | 43,400 | — | — |
| 2005-09-27 | $28.90 | $29.74 | 84,800 | — | — |
| 2005-09-26 | $29.42 | $30.28 | 33,000 | — | — |
| 2005-09-23 | $29.34 | $30.19 | 23,500 | — | — |
| 2005-09-22 | $28.80 | $29.64 | 39,500 | — | — |
| 2005-09-21 | $28.52 | $29.35 | 187,100 | — | — |
| 2005-09-20 | $28.85 | $29.69 | 55,400 | — | — |
| 2005-09-19 | $29.31 | $30.16 | 38,300 | — | — |
| 2005-09-16 | $29.69 | $30.55 | 85,900 | — | — |
| 2005-09-15 | $29.14 | $29.99 | 115,200 | — | — |
| 2005-09-14 | $29.51 | $30.37 | 55,100 | — | — |
| 2005-09-13 | $29.31 | $30.16 | 85,500 | — | — |
| 2005-09-12 | $29.54 | $30.40 | 22,300 | — | — |
| 2005-09-09 | $29.52 | $30.38 | 19,000 | — | — |
| 2005-09-08 | $29.43 | $30.29 | 29,900 | — | — |
| 2005-09-07 | $29.49 | $30.35 | 46,100 | — | — |
| 2005-09-06 | $28.97 | $29.81 | 89,400 | — | — |
| 2005-09-02 | $28.53 | $29.36 | 61,100 | — | — |
| 2005-09-01 | $29.31 | $30.16 | 42,700 | — | — |
| 2005-08-31 | $29.69 | $30.55 | 46,100 | — | — |
| 2005-08-30 | $29.63 | $30.49 | 68,200 | — | — |
| 2005-08-29 | $29.33 | $30.18 | 44,400 | — | — |
| 2005-08-26 | $29.02 | $29.86 | 46,700 | — | — |
| 2005-08-25 | $29.72 | $30.58 | 18,000 | — | — |
| 2005-08-24 | $29.85 | $30.72 | 28,200 | — | — |
| 2005-08-23 | $30.01 | $30.88 | 71,100 | — | — |
| 2005-08-22 | $30.07 | $30.94 | 43,000 | — | — |
| 2005-08-19 | $29.76 | $30.63 | 38,600 | — | — |
| 2005-08-18 | $29.86 | $30.73 | 41,900 | — | — |
| 2005-08-17 | $29.60 | $30.46 | 40,200 | — | — |
| 2005-08-16 | $29.93 | $30.80 | 63,300 | — | — |
| 2005-08-15 | $30.67 | $31.56 | 46,600 | — | — |
| 2005-08-12 | $30.05 | $30.92 | 78,200 | — | — |
| 2005-08-11 | $30.49 | $31.38 | 77,100 | — | — |
| 2005-08-10 | $30.35 | $31.23 | 73,300 | — | — |
| 2005-08-09 | $30.07 | $30.94 | 58,800 | — | — |
| 2005-08-08 | $30.08 | $30.96 | 51,700 | — | — |
| 2005-08-05 | $30.25 | $31.13 | 112,900 | — | — |
| 2005-08-04 | $30.70 | $31.59 | 68,100 | — | — |
| 2005-08-03 | $31.35 | $32.26 | 126,500 | — | — |
| 2005-08-02 | $31.22 | $32.00 | 127,900 | — | — |
| 2005-08-01 | $30.85 | $31.63 | 106,100 | — | — |
| 2005-07-29 | $31.15 | $31.93 | 67,900 | — | — |
| 2005-07-28 | $31.03 | $31.81 | 155,600 | — | — |
| 2005-07-27 | $30.81 | $31.58 | 117,600 | — | — |
| 2005-07-26 | $30.90 | $31.68 | 482,600 | — | — |
| 2005-07-25 | $29.98 | $30.73 | 122,200 | — | — |
| 2005-07-22 | $29.68 | $30.43 | 101,300 | — | — |
| 2005-07-21 | $29.82 | $30.57 | 83,300 | — | — |
| 2005-07-20 | $29.97 | $30.72 | 102,600 | — | — |
| 2005-07-19 | $29.51 | $30.25 | 131,700 | — | — |
| 2005-07-18 | $29.27 | $30.01 | 50,200 | — | — |
| 2005-07-15 | $29.53 | $30.27 | 47,700 | — | — |
| 2005-07-14 | $29.17 | $29.90 | 152,300 | — | — |
| 2005-07-13 | $29.74 | $30.49 | 114,200 | — | — |
| 2005-07-12 | $29.88 | $30.63 | 49,500 | — | — |
| 2005-07-11 | $29.91 | $30.66 | 301,000 | — | — |
| 2005-07-08 | $29.71 | $30.46 | 120,700 | — | — |
| 2005-07-07 | $29.14 | $29.87 | 232,500 | — | — |
| 2005-07-06 | $29.31 | $30.05 | 149,200 | — | — |
| 2005-07-05 | $29.51 | $30.25 | 166,300 | — | — |
| 2005-07-01 | $28.89 | $29.62 | 65,100 | — | — |
| 2005-06-30 | $28.85 | $29.58 | 135,000 | — | — |
| 2005-06-29 | $28.93 | $29.66 | 54,400 | — | — |
| 2005-06-28 | $29.11 | $29.84 | 81,200 | — | — |
| 2005-06-27 | $28.76 | $29.48 | 153,100 | — | — |
| 2005-06-24 | $28.75 | $29.47 | 182,900 | — | — |
| 2005-06-23 | $27.80 | $28.50 | 29,700 | — | — |
| 2005-06-22 | $28.50 | $29.22 | 130,400 | — | — |
| 2005-06-21 | $28.36 | $29.07 | 81,600 | — | — |
| 2005-06-20 | $27.94 | $28.64 | 29,400 | — | — |
| 2005-06-17 | $27.95 | $28.65 | 65,500 | — | — |
| 2005-06-16 | $28.06 | $28.77 | 42,600 | — | — |
| 2005-06-15 | $28.13 | $28.84 | 77,500 | — | — |
| 2005-06-14 | $28.00 | $28.70 | 100,500 | — | — |
| 2005-06-13 | $27.50 | $28.19 | 126,700 | — | — |
| 2005-06-10 | $27.38 | $28.07 | 55,400 | — | — |
| 2005-06-09 | $27.53 | $28.22 | 46,900 | — | — |
| 2005-06-08 | $26.95 | $27.63 | 63,000 | — | — |
| 2005-06-07 | $27.12 | $27.80 | 60,800 | — | — |
| 2005-06-06 | $26.88 | $27.56 | 20,200 | — | — |
| 2005-06-03 | $26.83 | $27.50 | 52,200 | — | — |
| 2005-06-02 | $27.20 | $27.88 | 45,700 | — | — |
| 2005-06-01 | $27.16 | $27.84 | 95,300 | — | — |
| 2005-05-31 | $26.60 | $27.27 | 114,000 | — | — |
| 2005-05-27 | $26.43 | $27.09 | 49,000 | — | — |
| 2005-05-26 | $26.38 | $27.04 | 67,700 | — | — |
| 2005-05-25 | $25.95 | $26.60 | 116,600 | — | — |
| 2005-05-24 | $26.37 | $27.03 | 73,300 | — | — |
| 2005-05-23 | $26.68 | $27.35 | 57,200 | — | — |
| 2005-05-20 | $26.31 | $26.97 | 317,900 | — | — |
| 2005-05-19 | $26.40 | $27.06 | 76,400 | — | — |
| 2005-05-18 | $26.68 | $27.35 | 117,400 | — | — |
| 2005-05-17 | $25.53 | $26.17 | 71,600 | — | — |
| 2005-05-16 | $25.98 | $26.63 | 68,500 | — | — |
| 2005-05-13 | $25.09 | $25.72 | 30,700 | — | — |
| 2005-05-12 | $25.67 | $26.32 | 74,600 | — | — |
| 2005-05-11 | $26.59 | $27.26 | 52,900 | — | — |
| 2005-05-10 | $26.24 | $26.90 | 51,100 | — | — |
| 2005-05-09 | $26.60 | $27.27 | 72,400 | — | — |
| 2005-05-06 | $26.57 | $27.24 | 44,200 | — | — |
| 2005-05-05 | $26.42 | $27.08 | 77,200 | — | — |
| 2005-05-04 | $26.99 | $27.67 | 120,200 | — | — |
| 2005-05-03 | $26.75 | $27.34 | 210,900 | — | — |
| 2005-05-02 | $25.68 | $26.25 | 263,000 | — | — |
| 2005-04-29 | $24.66 | $25.20 | 199,600 | — | — |
| 2005-04-28 | $26.55 | $27.14 | 138,300 | — | — |
| 2005-04-27 | $26.53 | $27.12 | 163,100 | — | — |
| 2005-04-26 | $26.55 | $27.14 | 358,800 | — | — |
| 2005-04-25 | $23.67 | $24.19 | 82,500 | — | — |
| 2005-04-22 | $24.13 | $24.66 | 113,400 | — | — |
| 2005-04-21 | $24.40 | $24.94 | 67,800 | — | — |
| 2005-04-20 | $24.10 | $24.63 | 179,300 | — | — |
| 2005-04-19 | $25.00 | $25.55 | 80,500 | — | — |
| 2005-04-18 | $24.60 | $25.14 | 39,300 | — | — |
| 2005-04-15 | $24.61 | $25.15 | 57,700 | — | — |
| 2005-04-14 | $24.75 | $25.30 | 46,200 | — | — |
| 2005-04-13 | $24.78 | $25.33 | 60,400 | — | — |
| 2005-04-12 | $25.32 | $25.88 | 51,600 | — | — |
| 2005-04-11 | $25.19 | $25.75 | 42,400 | — | — |
| 2005-04-08 | $25.38 | $25.94 | 29,800 | — | — |
| 2005-04-07 | $25.75 | $26.32 | 31,700 | — | — |
| 2005-04-06 | $26.00 | $26.57 | 61,600 | — | — |
| 2005-04-05 | $25.68 | $26.25 | 42,600 | — | — |
| 2005-04-04 | $25.25 | $25.81 | 94,400 | — | — |
| 2005-04-01 | $25.28 | $25.84 | 97,700 | — | — |
| 2005-03-31 | $25.61 | $26.18 | 77,000 | — | — |
| 2005-03-30 | $26.16 | $26.74 | 56,100 | — | — |
| 2005-03-29 | $25.75 | $26.32 | 49,600 | — | — |
| 2005-03-28 | $25.66 | $26.23 | 122,200 | — | — |
| 2005-03-24 | $25.15 | $25.71 | 87,700 | — | — |
| 2005-03-23 | $25.50 | $26.06 | 379,100 | — | — |
| 2005-03-22 | $25.99 | $26.56 | 125,500 | — | — |
| 2005-03-21 | $26.44 | $27.02 | 81,300 | — | — |
| 2005-03-18 | $26.85 | $27.44 | 89,500 | — | — |
| 2005-03-17 | $27.28 | $27.88 | 112,000 | — | — |
| 2005-03-16 | $27.23 | $27.83 | 279,100 | — | — |
| 2005-03-15 | $25.06 | $25.61 | 50,900 | — | — |
| 2005-03-14 | $25.21 | $25.77 | 44,700 | — | — |
| 2005-03-11 | $25.26 | $25.82 | 46,900 | — | — |
| 2005-03-10 | $25.44 | $26.00 | 44,600 | — | — |
| 2005-03-09 | $25.71 | $26.28 | 166,000 | — | — |
| 2005-03-08 | $25.98 | $26.55 | 124,500 | — | — |
| 2005-03-07 | $26.74 | $27.33 | 17,100 | — | — |
| 2005-03-04 | $26.64 | $27.23 | 22,200 | — | — |
| 2005-03-03 | $26.40 | $26.98 | 73,600 | — | — |
| 2005-03-02 | $26.44 | $27.02 | 35,500 | — | — |
| 2005-03-01 | $26.69 | $27.28 | 47,400 | — | — |
| 2005-02-28 | $26.27 | $26.85 | 58,500 | — | — |
| 2005-02-25 | $26.47 | $27.05 | 81,400 | — | — |
| 2005-02-24 | $26.09 | $26.67 | 98,200 | — | — |
| 2005-02-23 | $26.44 | $26.94 | 114,000 | — | — |
| 2005-02-22 | $27.00 | $27.51 | 318,100 | — | — |
| 2005-02-18 | $29.51 | $30.07 | 112,300 | — | — |
| 2005-02-17 | $28.86 | $29.41 | 78,400 | — | — |
| 2005-02-16 | $28.55 | $29.09 | 56,900 | — | — |
| 2005-02-15 | $27.60 | $28.12 | 50,400 | — | — |
| 2005-02-14 | $27.93 | $28.46 | 17,200 | — | — |
| 2005-02-11 | $27.94 | $28.47 | 32,600 | — | — |
| 2005-02-10 | $27.53 | $28.05 | 99,700 | — | — |
| 2005-02-09 | $27.63 | $28.15 | 46,900 | — | — |
| 2005-02-08 | $27.83 | $28.36 | 33,400 | — | — |
| 2005-02-07 | $27.65 | $28.17 | 58,600 | — | — |
| 2005-02-04 | $27.65 | $28.17 | 125,000 | — | — |
| 2005-02-03 | $27.47 | $27.99 | 43,500 | — | — |
| 2005-02-02 | $27.50 | $28.02 | 53,200 | — | — |
| 2005-02-01 | $27.23 | $27.75 | 60,900 | — | — |
| 2005-01-31 | $27.18 | $27.70 | 56,200 | — | — |
| 2005-01-28 | $26.34 | $26.84 | 34,700 | — | — |
| 2005-01-27 | $26.78 | $27.29 | 26,400 | — | — |
| 2005-01-26 | $26.55 | $27.05 | 91,400 | — | — |
| 2005-01-25 | $26.56 | $27.06 | 51,400 | — | — |
| 2005-01-24 | $26.52 | $27.02 | 74,900 | — | — |
| 2005-01-21 | $26.51 | $27.01 | 67,800 | — | — |
| 2005-01-20 | $26.08 | $26.57 | 82,000 | — | — |
| 2005-01-19 | $26.50 | $27.00 | 58,600 | — | — |
| 2005-01-18 | $26.60 | $27.10 | 157,100 | — | — |
| 2005-01-14 | $26.01 | $26.50 | 44,300 | — | — |
| 2005-01-13 | $25.35 | $25.83 | 52,400 | — | — |
| 2005-01-12 | $25.65 | $26.14 | 41,600 | — | — |
| 2005-01-11 | $25.35 | $25.83 | 70,900 | — | — |
| 2005-01-10 | $25.88 | $26.37 | 53,600 | — | — |
| 2005-01-07 | $25.28 | $25.76 | 70,700 | — | — |
| 2005-01-06 | $25.50 | $25.98 | 46,400 | — | — |
| 2005-01-05 | $25.45 | $25.93 | 80,100 | — | — |
| 2005-01-04 | $25.34 | $25.82 | 118,600 | — | — |
| 2005-01-03 | $26.08 | $26.57 | 43,900 | — | — |