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
- 1984-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $27.28 | $27.28 | 305,600 |
| 2005-12-29 | $27.60 | $27.60 | 242,900 |
| 2005-12-28 | $27.31 | $27.31 | 167,600 |
| 2005-12-27 | $27.18 | $27.18 | 376,300 |
| 2005-12-23 | $26.88 | $26.88 | 523,100 |
| 2005-12-22 | $26.90 | $26.90 | 402,500 |
| 2005-12-21 | $27.16 | $27.16 | 528,700 |
| 2005-12-20 | $26.87 | $26.87 | 435,900 |
| 2005-12-19 | $26.99 | $26.99 | 907,900 |
| 2005-12-16 | $27.57 | $27.57 | 353,300 |
| 2005-12-15 | $27.97 | $27.97 | 978,100 |
| 2005-12-14 | $27.50 | $27.50 | 624,000 |
| 2005-12-13 | $27.76 | $27.76 | 1,093,000 |
| 2005-12-12 | $27.91 | $27.91 | 235,000 |
| 2005-12-09 | $27.82 | $27.82 | 602,100 |
| 2005-12-08 | $27.10 | $27.10 | 1,271,800 |
| 2005-12-07 | $27.70 | $27.70 | 486,800 |
| 2005-12-06 | $28.01 | $28.01 | 706,000 |
| 2005-12-05 | $28.44 | $28.44 | 338,300 |
| 2005-12-02 | $28.88 | $28.88 | 226,000 |
| 2005-12-01 | $29.09 | $29.09 | 496,500 |
| 2005-11-30 | $28.33 | $28.33 | 306,600 |
| 2005-11-29 | $28.56 | $28.56 | 331,300 |
| 2005-11-28 | $28.76 | $28.76 | 384,100 |
| 2005-11-25 | $28.99 | $28.99 | 154,700 |
| 2005-11-23 | $29.02 | $29.02 | 836,900 |
| 2005-11-22 | $28.87 | $28.87 | 657,200 |
| 2005-11-21 | $28.56 | $28.56 | 386,400 |
| 2005-11-18 | $27.80 | $27.80 | 528,600 |
| 2005-11-17 | $28.11 | $28.11 | 749,000 |
| 2005-11-16 | $27.16 | $27.16 | 588,900 |
| 2005-11-15 | $27.15 | $27.15 | 452,200 |
| 2005-11-14 | $27.64 | $27.64 | 398,700 |
| 2005-11-11 | $27.89 | $27.89 | 415,200 |
| 2005-11-10 | $27.82 | $27.82 | 1,353,300 |
| 2005-11-09 | $27.05 | $27.05 | 981,200 |
| 2005-11-08 | $26.75 | $26.75 | 2,004,000 |
| 2005-11-07 | $26.51 | $26.51 | 2,092,100 |
| 2005-11-04 | $27.31 | $27.31 | 5,707,400 |
| 2005-11-03 | $29.55 | $29.55 | 1,156,900 |
| 2005-11-02 | $29.83 | $29.83 | 846,900 |
| 2005-11-01 | $30.00 | $30.00 | 824,000 |
| 2005-10-31 | $29.96 | $29.96 | 595,300 |
| 2005-10-28 | $28.94 | $28.94 | 530,300 |
| 2005-10-27 | $29.30 | $29.30 | 177,900 |
| 2005-10-26 | $29.89 | $29.89 | 426,500 |
| 2005-10-25 | $30.36 | $30.36 | 482,200 |
| 2005-10-24 | $30.52 | $30.52 | 573,700 |
| 2005-10-21 | $29.16 | $29.16 | 743,100 |
| 2005-10-20 | $28.66 | $28.66 | 411,600 |
| 2005-10-19 | $29.21 | $29.21 | 646,500 |
| 2005-10-18 | $28.84 | $28.84 | 289,800 |
| 2005-10-17 | $29.33 | $29.33 | 189,700 |
| 2005-10-14 | $29.30 | $29.30 | 444,800 |
| 2005-10-13 | $28.73 | $28.73 | 424,200 |
| 2005-10-12 | $28.67 | $28.67 | 948,300 |
| 2005-10-11 | $29.24 | $29.24 | 797,100 |
| 2005-10-10 | $30.28 | $30.28 | 865,300 |
| 2005-10-07 | $30.79 | $30.79 | 950,400 |
| 2005-10-06 | $30.57 | $30.57 | 541,600 |
| 2005-10-05 | $30.72 | $30.72 | 688,300 |
| 2005-10-04 | $30.79 | $30.79 | 353,300 |
| 2005-10-03 | $31.38 | $31.38 | 785,000 |
| 2005-09-30 | $31.00 | $31.00 | 1,176,300 |
| 2005-09-29 | $29.53 | $29.53 | 838,200 |
| 2005-09-28 | $29.02 | $29.02 | 424,800 |
| 2005-09-27 | $29.10 | $29.10 | 718,800 |
| 2005-09-26 | $29.22 | $29.22 | 645,800 |
| 2005-09-23 | $29.30 | $29.30 | 732,600 |
| 2005-09-22 | $28.52 | $28.52 | 761,300 |
| 2005-09-21 | $27.92 | $27.92 | 653,700 |
| 2005-09-20 | $28.23 | $28.23 | 902,200 |
| 2005-09-19 | $29.55 | $29.55 | 241,800 |
| 2005-09-16 | $29.91 | $29.91 | 447,900 |
| 2005-09-15 | $29.14 | $29.14 | 1,063,600 |
| 2005-09-14 | $29.92 | $29.92 | 797,000 |
| 2005-09-13 | $31.15 | $31.15 | 376,100 |
| 2005-09-12 | $31.54 | $31.54 | 474,300 |
| 2005-09-09 | $30.89 | $30.89 | 194,100 |
| 2005-09-08 | $30.84 | $30.84 | 315,600 |
| 2005-09-07 | $31.13 | $31.13 | 824,700 |
| 2005-09-06 | $30.06 | $30.06 | 496,200 |
| 2005-09-02 | $29.59 | $29.59 | 572,900 |
| 2005-09-01 | $30.00 | $30.00 | 703,200 |
| 2005-08-31 | $30.14 | $30.14 | 1,120,900 |
| 2005-08-30 | $29.55 | $29.55 | 300,200 |
| 2005-08-29 | $29.57 | $29.57 | 497,600 |
| 2005-08-26 | $29.58 | $29.58 | 665,800 |
| 2005-08-25 | $29.87 | $29.87 | 306,700 |
| 2005-08-24 | $29.85 | $29.85 | 614,800 |
| 2005-08-23 | $29.72 | $29.72 | 360,300 |
| 2005-08-22 | $30.07 | $30.07 | 372,000 |
| 2005-08-19 | $30.07 | $30.07 | 237,200 |
| 2005-08-18 | $30.00 | $30.00 | 541,900 |
| 2005-08-17 | $30.30 | $30.30 | 775,400 |
| 2005-08-16 | $30.50 | $30.50 | 813,200 |
| 2005-08-15 | $30.77 | $30.77 | 667,400 |
| 2005-08-12 | $30.28 | $30.28 | 315,000 |
| 2005-08-11 | $30.21 | $30.21 | 463,200 |
| 2005-08-10 | $29.60 | $29.60 | 387,300 |
| 2005-08-09 | $29.05 | $29.05 | 257,300 |
| 2005-08-08 | $28.77 | $28.77 | 318,200 |
| 2005-08-05 | $29.14 | $29.14 | 373,000 |
| 2005-08-04 | $29.36 | $29.36 | 542,400 |
| 2005-08-03 | $29.73 | $29.73 | 548,000 |
| 2005-08-02 | $29.63 | $29.63 | 1,186,700 |
| 2005-08-01 | $28.69 | $28.69 | 1,274,300 |
| 2005-07-29 | $27.38 | $27.38 | 1,455,600 |
| 2005-07-28 | $28.00 | $28.00 | 421,500 |
| 2005-07-27 | $27.50 | $27.50 | 404,100 |
| 2005-07-26 | $27.94 | $27.94 | 422,000 |
| 2005-07-25 | $27.65 | $27.65 | 798,800 |
| 2005-07-22 | $28.61 | $28.61 | 297,200 |
| 2005-07-21 | $28.45 | $28.45 | 297,900 |
| 2005-07-20 | $28.65 | $28.65 | 455,800 |
| 2005-07-19 | $28.43 | $28.43 | 437,300 |
| 2005-07-18 | $28.44 | $28.44 | 510,700 |
| 2005-07-15 | $28.79 | $28.79 | 473,900 |
| 2005-07-14 | $28.16 | $28.16 | 229,400 |
| 2005-07-13 | $28.08 | $28.08 | 411,200 |
| 2005-07-12 | $27.96 | $27.96 | 251,600 |
| 2005-07-11 | $27.72 | $27.72 | 291,600 |
| 2005-07-08 | $28.03 | $28.03 | 329,100 |
| 2005-07-07 | $27.45 | $27.45 | 252,600 |
| 2005-07-06 | $27.26 | $27.26 | 360,800 |
| 2005-07-05 | $27.18 | $27.18 | 538,000 |
| 2005-07-01 | $27.00 | $27.00 | 514,200 |
| 2005-06-30 | $26.93 | $26.93 | 548,700 |
| 2005-06-29 | $27.00 | $27.00 | 563,700 |
| 2005-06-28 | $27.00 | $27.00 | 768,500 |
| 2005-06-27 | $26.67 | $26.67 | 681,700 |
| 2005-06-24 | $26.50 | $26.50 | 2,658,700 |
| 2005-06-23 | $27.02 | $27.02 | 945,600 |
| 2005-06-22 | $27.49 | $27.49 | 799,100 |
| 2005-06-21 | $27.10 | $27.10 | 1,872,700 |
| 2005-06-20 | $26.71 | $26.71 | 650,100 |
| 2005-06-17 | $26.50 | $26.50 | 1,419,600 |
| 2005-06-16 | $27.22 | $27.22 | 2,126,500 |
| 2005-06-15 | $25.68 | $25.68 | 348,800 |
| 2005-06-14 | $25.47 | $25.47 | 643,700 |
| 2005-06-13 | $24.87 | $24.87 | 492,400 |
| 2005-06-10 | $24.71 | $24.71 | 276,100 |
| 2005-06-09 | $24.83 | $24.83 | 549,800 |
| 2005-06-08 | $25.14 | $25.14 | 551,400 |
| 2005-06-07 | $25.10 | $25.10 | 1,694,500 |
| 2005-06-06 | $24.10 | $24.10 | 640,200 |
| 2005-06-03 | $24.27 | $24.27 | 591,600 |
| 2005-06-02 | $24.79 | $24.79 | 979,900 |
| 2005-06-01 | $24.40 | $24.40 | 778,200 |
| 2005-05-31 | $23.83 | $23.83 | 603,000 |
| 2005-05-27 | $24.01 | $24.01 | 481,400 |
| 2005-05-26 | $23.90 | $23.90 | 432,300 |
| 2005-05-25 | $23.23 | $23.23 | 446,500 |
| 2005-05-24 | $23.72 | $23.72 | 420,800 |
| 2005-05-23 | $23.67 | $23.67 | 714,100 |
| 2005-05-20 | $23.69 | $23.69 | 472,200 |
| 2005-05-19 | $24.02 | $24.02 | 698,800 |
| 2005-05-18 | $23.83 | $23.83 | 1,478,000 |
| 2005-05-17 | $22.70 | $22.70 | 637,100 |
| 2005-05-16 | $22.40 | $22.40 | 764,500 |
| 2005-05-13 | $21.78 | $21.78 | 477,700 |
| 2005-05-12 | $21.72 | $21.72 | 758,700 |
| 2005-05-11 | $22.29 | $22.29 | 946,500 |
| 2005-05-10 | $22.29 | $22.29 | 1,146,600 |
| 2005-05-09 | $21.73 | $21.73 | 1,213,600 |
| 2005-05-06 | $21.34 | $21.34 | 1,759,200 |
| 2005-05-05 | $22.19 | $22.19 | 898,600 |
| 2005-05-04 | $22.06 | $22.06 | 1,108,600 |
| 2005-05-03 | $21.40 | $21.40 | 747,000 |
| 2005-05-02 | $21.76 | $21.76 | 1,275,900 |
| 2005-04-29 | $21.47 | $21.47 | 889,900 |
| 2005-04-28 | $21.40 | $21.40 | 846,300 |
| 2005-04-27 | $22.12 | $22.12 | 683,400 |
| 2005-04-26 | $22.73 | $22.73 | 1,111,000 |
| 2005-04-25 | $23.05 | $23.05 | 802,700 |
| 2005-04-22 | $22.50 | $22.50 | 865,400 |
| 2005-04-21 | $22.87 | $22.87 | 634,500 |
| 2005-04-20 | $22.20 | $22.20 | 780,600 |
| 2005-04-19 | $22.65 | $22.65 | 453,400 |
| 2005-04-18 | $22.25 | $22.25 | 1,047,500 |
| 2005-04-15 | $22.36 | $22.36 | 1,015,600 |
| 2005-04-14 | $22.43 | $22.43 | 701,400 |
| 2005-04-13 | $22.98 | $22.98 | 773,100 |
| 2005-04-12 | $23.65 | $23.65 | 835,900 |
| 2005-04-11 | $23.42 | $23.42 | 382,300 |
| 2005-04-08 | $23.36 | $23.36 | 350,400 |
| 2005-04-07 | $23.71 | $23.71 | 473,500 |
| 2005-04-06 | $23.53 | $23.53 | 591,100 |
| 2005-04-05 | $23.58 | $23.58 | 586,700 |
| 2005-04-04 | $23.43 | $23.43 | 1,088,000 |
| 2005-04-01 | $23.06 | $23.06 | 1,173,000 |
| 2005-03-31 | $22.85 | $22.85 | 1,082,000 |
| 2005-03-30 | $22.59 | $22.59 | 856,800 |
| 2005-03-29 | $21.86 | $21.86 | 802,500 |
| 2005-03-28 | $22.34 | $22.34 | 796,500 |
| 2005-03-24 | $22.13 | $22.13 | 740,000 |
| 2005-03-23 | $21.77 | $21.77 | 628,600 |
| 2005-03-22 | $22.04 | $22.04 | 1,188,700 |
| 2005-03-21 | $21.72 | $21.72 | 1,078,800 |
| 2005-03-18 | $22.11 | $22.11 | 985,400 |
| 2005-03-17 | $22.36 | $22.36 | 884,900 |
| 2005-03-16 | $22.29 | $22.29 | 891,600 |
| 2005-03-15 | $22.70 | $22.70 | 923,800 |
| 2005-03-14 | $22.70 | $22.70 | 634,300 |
| 2005-03-11 | $22.87 | $22.87 | 686,000 |
| 2005-03-10 | $23.01 | $23.01 | 1,013,900 |
| 2005-03-09 | $23.52 | $23.52 | 1,090,800 |
| 2005-03-08 | $23.88 | $23.88 | 929,600 |
| 2005-03-07 | $24.48 | $24.48 | 768,800 |
| 2005-03-04 | $24.41 | $24.41 | 1,833,200 |
| 2005-03-03 | $25.18 | $25.18 | 970,000 |
| 2005-03-02 | $25.60 | $25.60 | 1,188,100 |
| 2005-03-01 | $25.91 | $25.91 | 1,190,600 |
| 2005-02-28 | $25.72 | $25.72 | 928,000 |
| 2005-02-25 | $26.01 | $26.01 | 1,854,900 |
| 2005-02-24 | $24.98 | $24.98 | 2,619,900 |
| 2005-02-23 | $25.19 | $25.19 | 1,938,500 |
| 2005-02-22 | $25.28 | $25.28 | 1,126,200 |
| 2005-02-18 | $26.48 | $26.48 | 707,900 |
| 2005-02-17 | $26.30 | $26.30 | 883,800 |
| 2005-02-16 | $26.27 | $26.27 | 916,400 |
| 2005-02-15 | $25.62 | $25.62 | 462,500 |
| 2005-02-14 | $25.36 | $25.36 | 511,100 |
| 2005-02-11 | $24.92 | $24.92 | 460,900 |
| 2005-02-10 | $24.76 | $24.76 | 445,300 |
| 2005-02-09 | $24.73 | $24.73 | 602,500 |
| 2005-02-08 | $25.16 | $25.16 | 560,100 |
| 2005-02-07 | $25.51 | $25.51 | 811,000 |
| 2005-02-04 | $26.03 | $26.03 | 1,101,500 |
| 2005-02-03 | $25.66 | $25.66 | 368,400 |
| 2005-02-02 | $25.84 | $25.84 | 460,500 |
| 2005-02-01 | $25.96 | $25.96 | 670,600 |
| 2005-01-31 | $25.72 | $25.72 | 587,800 |
| 2005-01-28 | $25.25 | $25.25 | 507,300 |
| 2005-01-27 | $25.02 | $25.02 | 828,800 |
| 2005-01-26 | $25.28 | $25.28 | 452,000 |
| 2005-01-25 | $24.76 | $24.76 | 700,700 |
| 2005-01-24 | $24.77 | $24.77 | 590,800 |
| 2005-01-21 | $25.13 | $25.13 | 759,600 |
| 2005-01-20 | $25.54 | $25.54 | 800,700 |
| 2005-01-19 | $25.45 | $25.45 | 593,200 |
| 2005-01-18 | $25.67 | $25.67 | 1,027,900 |
| 2005-01-14 | $25.87 | $25.87 | 3,483,500 |
| 2005-01-13 | $23.30 | $23.30 | 719,600 |
| 2005-01-12 | $23.32 | $23.32 | 818,500 |
| 2005-01-11 | $23.35 | $23.35 | 1,146,700 |
| 2005-01-10 | $22.62 | $22.62 | 640,400 |
| 2005-01-07 | $22.50 | $22.50 | 667,600 |
| 2005-01-06 | $22.81 | $22.81 | 1,002,900 |
| 2005-01-05 | $22.52 | $22.52 | 1,103,500 |
| 2005-01-04 | $23.00 | $23.00 | 1,065,200 |
| 2005-01-03 | $23.44 | $23.44 | 1,323,500 |