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
- 1985-05-29 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 | $28.19 | $28.19 | 52,300 | — | — |
| 2005-12-29 | $28.93 | $28.93 | 33,100 | — | — |
| 2005-12-28 | $29.05 | $29.05 | 35,000 | — | — |
| 2005-12-27 | $28.72 | $28.72 | 45,500 | — | — |
| 2005-12-23 | $28.72 | $28.72 | 22,700 | — | — |
| 2005-12-22 | $28.88 | $28.88 | 62,100 | — | — |
| 2005-12-21 | $29.00 | $29.00 | 96,300 | — | — |
| 2005-12-20 | $29.12 | $29.12 | 103,700 | — | — |
| 2005-12-19 | $28.51 | $28.51 | 65,800 | — | — |
| 2005-12-16 | $28.54 | $28.54 | 151,600 | — | — |
| 2005-12-15 | $28.71 | $28.71 | 104,800 | — | — |
| 2005-12-14 | $29.59 | $29.59 | 52,500 | — | — |
| 2005-12-13 | $29.65 | $29.65 | 141,300 | — | — |
| 2005-12-12 | $29.60 | $29.60 | 66,900 | — | — |
| 2005-12-09 | $29.37 | $29.37 | 43,900 | — | — |
| 2005-12-08 | $29.60 | $29.60 | 155,000 | — | — |
| 2005-12-07 | $29.29 | $29.29 | 108,100 | — | — |
| 2005-12-06 | $28.89 | $28.89 | 164,700 | — | — |
| 2005-12-05 | $29.40 | $29.40 | 97,100 | — | — |
| 2005-12-02 | $29.50 | $29.50 | 154,400 | — | — |
| 2005-12-01 | $30.09 | $30.09 | 114,300 | — | — |
| 2005-11-30 | $30.12 | $30.12 | 179,200 | — | — |
| 2005-11-29 | $29.67 | $29.67 | 215,600 | — | — |
| 2005-11-28 | $29.15 | $29.15 | 205,700 | — | — |
| 2005-11-25 | $29.84 | $29.84 | 26,500 | — | — |
| 2005-11-23 | $29.71 | $29.71 | 147,800 | — | — |
| 2005-11-22 | $28.40 | $28.40 | 332,100 | — | — |
| 2005-11-21 | $28.34 | $28.34 | 306,800 | — | — |
| 2005-11-18 | $27.89 | $27.89 | 141,600 | — | — |
| 2005-11-17 | $27.98 | $27.98 | 216,500 | — | — |
| 2005-11-16 | $27.90 | $27.90 | 203,500 | — | — |
| 2005-11-15 | $28.33 | $28.33 | 167,400 | — | — |
| 2005-11-14 | $29.40 | $29.40 | 133,200 | — | — |
| 2005-11-11 | $29.98 | $29.98 | 69,500 | — | — |
| 2005-11-10 | $31.01 | $31.01 | 148,800 | — | — |
| 2005-11-09 | $29.86 | $29.86 | 163,100 | — | — |
| 2005-11-08 | $29.56 | $29.56 | 230,500 | — | — |
| 2005-11-07 | $31.66 | $31.66 | 207,400 | — | — |
| 2005-11-04 | $29.75 | $29.75 | 139,500 | — | — |
| 2005-11-03 | $29.40 | $29.40 | 244,500 | — | — |
| 2005-11-02 | $29.95 | $29.95 | 128,100 | — | — |
| 2005-11-01 | $28.36 | $28.36 | 112,100 | — | — |
| 2005-10-31 | $28.85 | $28.85 | 141,100 | — | — |
| 2005-10-28 | $28.00 | $28.00 | 188,600 | — | — |
| 2005-10-27 | $27.51 | $27.51 | 1,374,900 | — | — |
| 2005-10-26 | $27.69 | $27.69 | 156,000 | — | — |
| 2005-10-25 | $27.40 | $27.40 | 415,500 | — | — |
| 2005-10-24 | $26.35 | $26.35 | 146,100 | — | — |
| 2005-10-21 | $25.58 | $25.58 | 60,600 | — | — |
| 2005-10-20 | $24.95 | $24.95 | 50,500 | — | — |
| 2005-10-19 | $25.48 | $25.48 | 73,400 | — | — |
| 2005-10-18 | $24.75 | $24.75 | 69,700 | — | — |
| 2005-10-17 | $25.08 | $25.08 | 77,500 | — | — |
| 2005-10-14 | $25.11 | $25.11 | 153,700 | — | — |
| 2005-10-13 | $24.93 | $24.93 | 101,600 | — | — |
| 2005-10-12 | $24.93 | $24.93 | 164,500 | — | — |
| 2005-10-11 | $25.77 | $25.77 | 93,000 | — | — |
| 2005-10-10 | $25.70 | $25.70 | 137,700 | — | — |
| 2005-10-07 | $25.95 | $25.95 | 109,200 | — | — |
| 2005-10-06 | $25.36 | $25.36 | 131,000 | — | — |
| 2005-10-05 | $25.00 | $25.00 | 106,100 | — | — |
| 2005-10-04 | $25.70 | $25.70 | 166,000 | — | — |
| 2005-10-03 | $26.00 | $26.00 | 210,800 | — | — |
| 2005-09-30 | $25.81 | $25.81 | 105,200 | — | — |
| 2005-09-29 | $25.72 | $25.72 | 211,700 | — | — |
| 2005-09-28 | $24.09 | $24.09 | 166,500 | — | — |
| 2005-09-27 | $25.45 | $25.45 | 194,300 | — | — |
| 2005-09-26 | $26.27 | $26.27 | 87,500 | — | — |
| 2005-09-23 | $26.13 | $26.13 | 166,100 | — | — |
| 2005-09-22 | $25.02 | $25.02 | 87,600 | — | — |
| 2005-09-21 | $24.83 | $24.83 | 128,100 | — | — |
| 2005-09-20 | $24.69 | $24.69 | 57,900 | — | — |
| 2005-09-19 | $24.79 | $24.79 | 42,300 | — | — |
| 2005-09-16 | $25.01 | $25.01 | 78,900 | — | — |
| 2005-09-15 | $25.01 | $25.01 | 45,400 | — | — |
| 2005-09-14 | $25.00 | $25.00 | 38,800 | — | — |
| 2005-09-13 | $25.13 | $25.13 | 95,000 | — | — |
| 2005-09-12 | $25.68 | $25.68 | 100,800 | — | — |
| 2005-09-09 | $25.37 | $25.37 | 152,200 | — | — |
| 2005-09-08 | $25.03 | $25.03 | 128,800 | — | — |
| 2005-09-07 | $24.64 | $24.63 | 300,600 | — | — |
| 2005-09-06 | $23.81 | $23.80 | 110,600 | — | — |
| 2005-09-02 | $23.31 | $23.31 | 262,600 | — | — |
| 2005-09-01 | $22.55 | $22.55 | 298,400 | — | — |
| 2005-08-31 | $22.42 | $22.42 | 175,400 | — | — |
| 2005-08-30 | $21.67 | $21.67 | 109,400 | — | — |
| 2005-08-29 | $21.25 | $21.25 | 54,800 | — | — |
| 2005-08-26 | $21.31 | $21.31 | 36,200 | — | — |
| 2005-08-25 | $21.19 | $21.19 | 48,400 | — | — |
| 2005-08-24 | $21.16 | $21.16 | 89,200 | — | — |
| 2005-08-23 | $21.40 | $21.40 | 111,600 | — | — |
| 2005-08-22 | $21.86 | $21.85 | 46,000 | — | — |
| 2005-08-19 | $22.13 | $22.12 | 191,800 | — | — |
| 2005-08-18 | $22.17 | $22.17 | 221,800 | — | — |
| 2005-08-17 | $22.25 | $22.25 | 87,000 | — | — |
| 2005-08-16 | $22.25 | $22.25 | 133,400 | — | — |
| 2005-08-15 | $22.33 | $22.33 | 52,000 | — | — |
| 2005-08-12 | $22.33 | $22.33 | 54,600 | — | — |
| 2005-08-11 | $22.54 | $22.53 | 32,600 | — | — |
| 2005-08-10 | $22.45 | $22.45 | 60,200 | — | — |
| 2005-08-09 | $22.32 | $22.32 | 46,800 | — | — |
| 2005-08-08 | $22.25 | $22.25 | 100,200 | — | — |
| 2005-08-05 | $22.25 | $22.24 | 125,600 | — | — |
| 2005-08-04 | $22.25 | $22.25 | 112,800 | — | — |
| 2005-08-03 | $22.32 | $22.32 | 47,600 | — | — |
| 2005-08-02 | $22.42 | $22.42 | 102,400 | — | — |
| 2005-08-01 | $22.25 | $22.25 | 71,000 | — | — |
| 2005-07-29 | $22.28 | $22.27 | 140,000 | — | — |
| 2005-07-28 | $22.25 | $22.25 | 100,800 | — | — |
| 2005-07-27 | $22.01 | $22.02 | 297,000 | — | — |
| 2005-07-26 | $23.13 | $23.12 | 30,000 | — | — |
| 2005-07-25 | $23.17 | $23.17 | 26,400 | — | — |
| 2005-07-22 | $23.47 | $23.47 | 54,800 | — | — |
| 2005-07-21 | $22.96 | $22.95 | 54,600 | — | — |
| 2005-07-20 | $23.03 | $23.02 | 86,200 | — | — |
| 2005-07-19 | $22.99 | $22.99 | 135,800 | — | — |
| 2005-07-18 | $22.88 | $22.88 | 32,800 | — | — |
| 2005-07-15 | $22.95 | $22.94 | 95,600 | — | — |
| 2005-07-14 | $22.97 | $22.96 | 57,600 | — | — |
| 2005-07-13 | $23.15 | $23.15 | 42,400 | — | — |
| 2005-07-12 | $23.25 | $23.25 | 29,600 | — | — |
| 2005-07-11 | $23.47 | $23.47 | 62,400 | — | — |
| 2005-07-08 | $23.11 | $23.11 | 71,800 | — | — |
| 2005-07-07 | $23.13 | $23.12 | 56,400 | — | — |
| 2005-07-06 | $23.13 | $23.13 | 52,200 | — | — |
| 2005-07-05 | $23.17 | $23.17 | 124,000 | — | — |
| 2005-07-01 | $22.88 | $22.88 | 36,400 | — | — |
| 2005-06-30 | $22.70 | $22.70 | 73,600 | — | — |
| 2005-06-29 | $22.33 | $22.33 | 70,400 | — | — |
| 2005-06-28 | $22.14 | $22.13 | 61,000 | — | — |
| 2005-06-27 | $21.53 | $21.53 | 38,000 | — | — |
| 2005-06-24 | $21.45 | $21.45 | 166,800 | — | — |
| 2005-06-23 | $21.41 | $21.40 | 37,800 | — | — |
| 2005-06-22 | $21.64 | $21.64 | 27,600 | — | — |
| 2005-06-21 | $21.61 | $21.60 | 34,600 | — | — |
| 2005-06-20 | $21.41 | $21.41 | 33,400 | — | — |
| 2005-06-17 | $21.48 | $21.47 | 87,000 | — | — |
| 2005-06-16 | $21.50 | $21.50 | 121,600 | — | — |
| 2005-06-15 | $21.40 | $21.40 | 45,200 | — | — |
| 2005-06-14 | $21.44 | $21.44 | 91,400 | — | — |
| 2005-06-13 | $21.50 | $21.50 | 83,200 | — | — |
| 2005-06-10 | $21.09 | $21.09 | 28,200 | — | — |
| 2005-06-09 | $21.00 | $21.00 | 46,000 | — | — |
| 2005-06-08 | $20.90 | $20.90 | 39,600 | — | — |
| 2005-06-07 | $20.98 | $20.97 | 125,800 | — | — |
| 2005-06-06 | $20.88 | $20.87 | 180,200 | — | — |
| 2005-06-03 | $20.90 | $20.90 | 101,600 | — | — |
| 2005-06-02 | $20.95 | $20.95 | 132,400 | — | — |
| 2005-06-01 | $20.93 | $20.93 | 88,000 | — | — |
| 2005-05-31 | $20.50 | $20.50 | 434,800 | — | — |
| 2005-05-27 | $20.85 | $20.85 | 87,200 | — | — |
| 2005-05-26 | $20.38 | $20.38 | 54,800 | — | — |
| 2005-05-25 | $20.36 | $20.36 | 48,600 | — | — |
| 2005-05-24 | $20.67 | $20.68 | 81,800 | — | — |
| 2005-05-23 | $20.61 | $20.60 | 141,200 | — | — |
| 2005-05-20 | $20.63 | $20.62 | 23,200 | — | — |
| 2005-05-19 | $20.80 | $20.79 | 61,000 | — | — |
| 2005-05-18 | $20.92 | $20.92 | 144,200 | — | — |
| 2005-05-17 | $20.84 | $20.84 | 124,800 | — | — |
| 2005-05-16 | $20.91 | $20.90 | 100,000 | — | — |
| 2005-05-13 | $20.85 | $20.85 | 61,800 | — | — |
| 2005-05-12 | $20.92 | $20.92 | 81,200 | — | — |
| 2005-05-11 | $21.10 | $21.10 | 83,200 | — | — |
| 2005-05-10 | $20.98 | $20.97 | 137,600 | — | — |
| 2005-05-09 | $21.02 | $21.02 | 107,200 | — | — |
| 2005-05-06 | $20.18 | $20.18 | 78,600 | — | — |
| 2005-05-05 | $20.12 | $20.12 | 187,000 | — | — |
| 2005-05-04 | $20.39 | $20.39 | 143,800 | — | — |
| 2005-05-03 | $19.68 | $19.68 | 86,200 | — | — |
| 2005-05-02 | $19.36 | $19.36 | 119,400 | — | — |
| 2005-04-29 | $18.94 | $18.94 | 152,200 | — | — |
| 2005-04-28 | $19.04 | $19.04 | 387,000 | — | — |
| 2005-04-27 | $19.08 | $19.07 | 176,800 | — | — |
| 2005-04-26 | $19.09 | $19.09 | 42,600 | — | — |
| 2005-04-25 | $19.18 | $19.18 | 36,400 | — | — |
| 2005-04-22 | $19.05 | $19.05 | 73,000 | — | — |
| 2005-04-21 | $19.13 | $19.12 | 122,800 | — | — |
| 2005-04-20 | $18.88 | $18.87 | 58,000 | — | — |
| 2005-04-19 | $18.81 | $18.80 | 190,400 | — | — |
| 2005-04-18 | $18.63 | $18.63 | 56,600 | — | — |
| 2005-04-15 | $18.85 | $18.85 | 296,200 | — | — |
| 2005-04-14 | $18.90 | $18.90 | 36,000 | — | — |
| 2005-04-13 | $19.25 | $19.25 | 39,400 | — | — |
| 2005-04-12 | $19.50 | $19.50 | 41,800 | — | — |
| 2005-04-11 | $19.48 | $19.48 | 38,000 | — | — |
| 2005-04-08 | $19.24 | $19.24 | 34,400 | — | — |
| 2005-04-07 | $19.51 | $19.51 | 47,800 | — | — |
| 2005-04-06 | $19.35 | $19.35 | 75,600 | — | — |
| 2005-04-05 | $19.57 | $19.57 | 43,000 | — | — |
| 2005-04-04 | $18.86 | $18.86 | 48,600 | — | — |
| 2005-04-01 | $18.84 | $18.84 | 67,800 | — | — |
| 2005-03-31 | $18.83 | $18.82 | 32,000 | — | — |
| 2005-03-30 | $18.86 | $18.86 | 185,800 | — | — |
| 2005-03-29 | $18.89 | $18.89 | 48,000 | — | — |
| 2005-03-28 | $19.56 | $19.56 | 93,000 | — | — |
| 2005-03-24 | $19.17 | $19.17 | 35,000 | — | — |
| 2005-03-23 | $19.04 | $19.04 | 86,000 | — | — |
| 2005-03-22 | $18.76 | $18.76 | 52,600 | — | — |
| 2005-03-21 | $18.71 | $18.71 | 78,000 | — | — |
| 2005-03-18 | $18.95 | $18.95 | 392,600 | — | — |
| 2005-03-17 | $19.26 | $19.26 | 90,600 | — | — |
| 2005-03-16 | $19.56 | $19.55 | 82,200 | — | — |
| 2005-03-15 | $19.63 | $19.62 | 37,000 | — | — |
| 2005-03-14 | $19.75 | $19.75 | 49,000 | — | — |
| 2005-03-11 | $19.45 | $19.44 | 33,000 | — | — |
| 2005-03-10 | $19.36 | $19.35 | 125,200 | — | — |
| 2005-03-09 | $19.40 | $19.40 | 32,200 | — | — |
| 2005-03-08 | $19.11 | $19.11 | 23,200 | — | — |
| 2005-03-07 | $19.06 | $19.06 | 27,000 | — | — |
| 2005-03-04 | $19.06 | $19.06 | 46,400 | — | — |
| 2005-03-03 | $19.11 | $19.10 | 62,400 | — | — |
| 2005-03-02 | $18.66 | $18.65 | 24,000 | — | — |
| 2005-03-01 | $18.71 | $18.71 | 231,200 | — | — |
| 2005-02-28 | $18.74 | $18.73 | 77,600 | — | — |
| 2005-02-25 | $18.58 | $18.57 | 84,000 | — | — |
| 2005-02-24 | $18.53 | $18.52 | 37,400 | — | — |
| 2005-02-23 | $18.67 | $18.67 | 33,400 | — | — |
| 2005-02-22 | $18.40 | $18.40 | 29,200 | — | — |
| 2005-02-18 | $19.00 | $19.00 | 37,200 | — | — |
| 2005-02-17 | $19.16 | $19.15 | 21,000 | — | — |
| 2005-02-16 | $19.50 | $19.49 | 84,200 | — | — |
| 2005-02-15 | $19.50 | $19.50 | 197,600 | — | — |
| 2005-02-14 | $17.98 | $17.97 | 54,800 | — | — |
| 2005-02-11 | $18.06 | $18.05 | 43,400 | — | — |
| 2005-02-10 | $18.00 | $18.00 | 47,000 | — | — |
| 2005-02-09 | $18.13 | $18.12 | 71,400 | — | — |
| 2005-02-08 | $18.23 | $18.22 | 23,000 | — | — |
| 2005-02-07 | $18.23 | $18.23 | 115,000 | — | — |
| 2005-02-04 | $18.23 | $18.22 | 325,800 | — | — |
| 2005-02-03 | $18.65 | $18.65 | 99,600 | — | — |
| 2005-02-02 | $18.57 | $18.57 | 117,600 | — | — |
| 2005-02-01 | $18.63 | $18.63 | 53,400 | — | — |
| 2005-01-31 | $18.69 | $18.69 | 39,000 | — | — |
| 2005-01-28 | $18.55 | $18.55 | 41,000 | — | — |
| 2005-01-27 | $18.55 | $18.55 | 14,800 | — | — |
| 2005-01-26 | $18.62 | $18.62 | 21,400 | — | — |
| 2005-01-25 | $18.49 | $18.49 | 34,200 | — | — |
| 2005-01-24 | $18.56 | $18.55 | 31,200 | — | — |
| 2005-01-21 | $18.54 | $18.54 | 169,200 | — | — |
| 2005-01-20 | $18.66 | $18.65 | 142,200 | — | — |
| 2005-01-19 | $18.75 | $18.74 | 55,400 | — | — |
| 2005-01-18 | $19.00 | $19.00 | 71,800 | — | — |
| 2005-01-14 | $18.68 | $18.68 | 14,200 | — | — |
| 2005-01-13 | $18.58 | $18.58 | 35,400 | — | — |
| 2005-01-12 | $18.56 | $18.55 | 72,200 | — | — |
| 2005-01-11 | $18.50 | $18.50 | 59,000 | — | — |
| 2005-01-10 | $18.58 | $18.58 | 93,200 | — | — |
| 2005-01-07 | $18.25 | $18.25 | 69,400 | — | — |
| 2005-01-06 | $18.20 | $18.20 | 82,400 | — | — |
| 2005-01-05 | $18.11 | $18.10 | 119,000 | — | — |
| 2005-01-04 | $18.13 | $18.12 | 119,600 | — | — |
| 2005-01-03 | $18.13 | $18.13 | 89,400 | — | — |