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
- 1984-11-13 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 | $27.80 | $40.55 | 55,400 | — | — |
| 2005-12-29 | $27.97 | $40.80 | 39,500 | — | — |
| 2005-12-28 | $28.41 | $41.44 | 14,900 | — | — |
| 2005-12-27 | $27.97 | $40.80 | 33,000 | — | — |
| 2005-12-23 | $28.72 | $41.89 | 58,200 | — | — |
| 2005-12-22 | $28.48 | $41.54 | 21,500 | — | — |
| 2005-12-21 | $28.35 | $41.35 | 44,800 | — | — |
| 2005-12-20 | $27.98 | $40.81 | 82,800 | — | — |
| 2005-12-19 | $27.11 | $39.54 | 70,800 | — | — |
| 2005-12-16 | $26.99 | $39.37 | 162,000 | — | — |
| 2005-12-15 | $27.30 | $39.82 | 76,800 | — | — |
| 2005-12-14 | $28.06 | $40.93 | 44,700 | — | — |
| 2005-12-13 | $27.90 | $40.70 | 92,000 | — | — |
| 2005-12-12 | $27.79 | $40.53 | 53,700 | — | — |
| 2005-12-09 | $28.06 | $40.93 | 59,100 | — | — |
| 2005-12-08 | $27.89 | $40.68 | 75,500 | — | — |
| 2005-12-07 | $28.74 | $41.92 | 44,000 | — | — |
| 2005-12-06 | $28.84 | $42.07 | 69,400 | — | — |
| 2005-12-05 | $29.17 | $42.55 | 51,500 | — | — |
| 2005-12-02 | $29.56 | $43.12 | 36,300 | — | — |
| 2005-12-01 | $29.69 | $43.31 | 74,400 | — | — |
| 2005-11-30 | $28.62 | $41.75 | 53,300 | — | — |
| 2005-11-29 | $28.40 | $41.42 | 44,200 | — | — |
| 2005-11-28 | $28.67 | $41.82 | 43,900 | — | — |
| 2005-11-25 | $29.04 | $42.36 | 9,500 | — | — |
| 2005-11-23 | $29.26 | $42.68 | 33,500 | — | — |
| 2005-11-22 | $29.53 | $43.07 | 52,100 | — | — |
| 2005-11-21 | $29.45 | $42.96 | 63,900 | — | — |
| 2005-11-18 | $29.32 | $42.77 | 36,500 | — | — |
| 2005-11-17 | $28.98 | $42.27 | 24,200 | — | — |
| 2005-11-16 | $28.51 | $41.58 | 56,700 | — | — |
| 2005-11-15 | $28.46 | $41.51 | 76,600 | — | — |
| 2005-11-14 | $28.75 | $41.94 | 55,600 | — | — |
| 2005-11-11 | $28.75 | $41.94 | 58,900 | — | — |
| 2005-11-10 | $28.96 | $42.24 | 81,600 | — | — |
| 2005-11-09 | $28.77 | $41.96 | 107,500 | — | — |
| 2005-11-08 | $28.35 | $41.35 | 84,200 | — | — |
| 2005-11-07 | $28.49 | $41.56 | 67,700 | — | — |
| 2005-11-04 | $28.78 | $41.98 | 119,400 | — | — |
| 2005-11-03 | $28.76 | $41.95 | 73,800 | — | — |
| 2005-11-02 | $28.18 | $41.10 | 66,300 | — | — |
| 2005-11-01 | $27.91 | $40.71 | 54,500 | — | — |
| 2005-10-31 | $28.55 | $41.64 | 93,400 | — | — |
| 2005-10-28 | $28.16 | $41.07 | 85,400 | — | — |
| 2005-10-27 | $27.65 | $40.33 | 69,800 | — | — |
| 2005-10-26 | $27.97 | $40.80 | 61,900 | — | — |
| 2005-10-25 | $28.37 | $41.38 | 34,100 | — | — |
| 2005-10-24 | $28.75 | $41.94 | 51,800 | — | — |
| 2005-10-21 | $27.80 | $40.55 | 48,700 | — | — |
| 2005-10-20 | $27.85 | $40.62 | 53,100 | — | — |
| 2005-10-19 | $28.55 | $41.64 | 86,100 | — | — |
| 2005-10-18 | $27.11 | $39.54 | 52,000 | — | — |
| 2005-10-17 | $27.92 | $40.72 | 52,100 | — | — |
| 2005-10-14 | $27.76 | $40.49 | 51,600 | — | — |
| 2005-10-13 | $27.40 | $39.97 | 118,300 | — | — |
| 2005-10-12 | $27.00 | $39.38 | 92,000 | — | — |
| 2005-10-11 | $26.98 | $39.15 | 63,200 | — | — |
| 2005-10-10 | $27.18 | $39.44 | 61,500 | — | — |
| 2005-10-07 | $27.52 | $39.93 | 41,400 | — | — |
| 2005-10-06 | $27.76 | $40.28 | 160,300 | — | — |
| 2005-10-05 | $27.14 | $39.38 | 79,600 | — | — |
| 2005-10-04 | $28.23 | $40.96 | 84,800 | — | — |
| 2005-10-03 | $28.43 | $41.25 | 131,800 | — | — |
| 2005-09-30 | $28.33 | $41.11 | 109,900 | — | — |
| 2005-09-29 | $28.33 | $41.11 | 64,700 | — | — |
| 2005-09-28 | $28.34 | $41.12 | 81,900 | — | — |
| 2005-09-27 | $28.07 | $40.73 | 286,800 | — | — |
| 2005-09-26 | $28.28 | $41.04 | 63,900 | — | — |
| 2005-09-23 | $27.93 | $40.53 | 46,500 | — | — |
| 2005-09-22 | $27.46 | $39.85 | 101,900 | — | — |
| 2005-09-21 | $27.01 | $39.19 | 160,100 | — | — |
| 2005-09-20 | $27.92 | $40.51 | 101,900 | — | — |
| 2005-09-19 | $27.92 | $40.51 | 173,200 | — | — |
| 2005-09-16 | $28.34 | $41.12 | 187,400 | — | — |
| 2005-09-15 | $28.09 | $40.76 | 332,600 | — | — |
| 2005-09-14 | $27.56 | $39.99 | 170,400 | — | — |
| 2005-09-13 | $27.63 | $40.09 | 254,800 | — | — |
| 2005-09-12 | $28.18 | $40.89 | 521,100 | — | — |
| 2005-09-09 | $27.08 | $39.29 | 482,700 | — | — |
| 2005-09-08 | $26.25 | $38.09 | 164,800 | — | — |
| 2005-09-07 | $26.23 | $38.06 | 191,300 | — | — |
| 2005-09-06 | $26.31 | $38.18 | 426,700 | — | — |
| 2005-09-02 | $26.11 | $37.89 | 294,400 | — | — |
| 2005-09-01 | $24.53 | $35.59 | 77,900 | — | — |
| 2005-08-31 | $24.65 | $35.77 | 181,800 | — | — |
| 2005-08-30 | $23.50 | $34.10 | 43,600 | — | — |
| 2005-08-29 | $23.47 | $34.06 | 35,200 | — | — |
| 2005-08-26 | $22.92 | $33.26 | 35,900 | — | — |
| 2005-08-25 | $23.70 | $34.39 | 93,700 | — | — |
| 2005-08-24 | $23.70 | $34.39 | 117,400 | — | — |
| 2005-08-23 | $23.99 | $34.81 | 106,700 | — | — |
| 2005-08-22 | $24.49 | $35.54 | 109,500 | — | — |
| 2005-08-19 | $23.93 | $34.72 | 80,300 | — | — |
| 2005-08-18 | $23.57 | $34.20 | 66,100 | — | — |
| 2005-08-17 | $23.60 | $34.24 | 32,300 | — | — |
| 2005-08-16 | $23.49 | $34.08 | 112,300 | — | — |
| 2005-08-15 | $23.56 | $34.19 | 74,000 | — | — |
| 2005-08-12 | $23.60 | $34.24 | 50,600 | — | — |
| 2005-08-11 | $23.75 | $34.46 | 62,100 | — | — |
| 2005-08-10 | $23.78 | $34.51 | 73,100 | — | — |
| 2005-08-09 | $23.86 | $34.62 | 109,100 | — | — |
| 2005-08-08 | $23.96 | $34.77 | 234,200 | — | — |
| 2005-08-05 | $23.69 | $34.38 | 163,400 | — | — |
| 2005-08-04 | $25.15 | $36.49 | 44,700 | — | — |
| 2005-08-03 | $25.86 | $37.52 | 86,200 | — | — |
| 2005-08-02 | $26.00 | $37.73 | 62,700 | — | — |
| 2005-08-01 | $26.21 | $38.03 | 70,300 | — | — |
| 2005-07-29 | $25.99 | $37.71 | 50,600 | — | — |
| 2005-07-28 | $25.72 | $37.32 | 106,500 | — | — |
| 2005-07-27 | $25.80 | $37.44 | 35,600 | — | — |
| 2005-07-26 | $25.53 | $37.05 | 49,400 | — | — |
| 2005-07-25 | $25.35 | $36.78 | 39,500 | — | — |
| 2005-07-22 | $25.64 | $37.20 | 80,800 | — | — |
| 2005-07-21 | $25.00 | $36.28 | 126,100 | — | — |
| 2005-07-20 | $25.14 | $36.48 | 191,100 | — | — |
| 2005-07-19 | $23.86 | $34.62 | 59,800 | — | — |
| 2005-07-18 | $23.69 | $34.38 | 38,000 | — | — |
| 2005-07-15 | $23.83 | $34.58 | 45,200 | — | — |
| 2005-07-14 | $23.44 | $34.01 | 46,800 | — | — |
| 2005-07-13 | $23.55 | $34.17 | 47,000 | — | — |
| 2005-07-12 | $23.58 | $34.01 | 68,900 | — | — |
| 2005-07-11 | $23.15 | $33.39 | 112,000 | — | — |
| 2005-07-08 | $22.35 | $32.24 | 67,700 | — | — |
| 2005-07-07 | $22.35 | $32.24 | 125,200 | — | — |
| 2005-07-06 | $23.68 | $34.16 | 38,000 | — | — |
| 2005-07-05 | $24.13 | $34.81 | 51,500 | — | — |
| 2005-07-01 | $23.88 | $34.45 | 19,900 | — | — |
| 2005-06-30 | $23.70 | $34.19 | 29,600 | — | — |
| 2005-06-29 | $23.97 | $34.57 | 55,200 | — | — |
| 2005-06-28 | $24.20 | $34.91 | 115,100 | — | — |
| 2005-06-27 | $22.53 | $32.50 | 29,300 | — | — |
| 2005-06-24 | $23.12 | $33.35 | 70,600 | — | — |
| 2005-06-23 | $24.00 | $34.62 | 78,600 | — | — |
| 2005-06-22 | $23.88 | $34.45 | 46,800 | — | — |
| 2005-06-21 | $23.87 | $34.43 | 30,500 | — | — |
| 2005-06-20 | $24.40 | $35.20 | 114,300 | — | — |
| 2005-06-17 | $23.75 | $34.26 | 408,000 | — | — |
| 2005-06-16 | $24.10 | $34.76 | 65,200 | — | — |
| 2005-06-15 | $23.23 | $33.51 | 63,300 | — | — |
| 2005-06-14 | $23.23 | $33.51 | 149,500 | — | — |
| 2005-06-13 | $23.13 | $33.36 | 71,700 | — | — |
| 2005-06-10 | $23.20 | $33.46 | 29,600 | — | — |
| 2005-06-09 | $23.24 | $33.52 | 26,500 | — | — |
| 2005-06-08 | $23.23 | $33.51 | 739,200 | — | — |
| 2005-06-07 | $22.78 | $32.86 | 38,600 | — | — |
| 2005-06-06 | $22.95 | $33.10 | 46,500 | — | — |
| 2005-06-03 | $22.58 | $32.57 | 82,700 | — | — |
| 2005-06-02 | $22.57 | $32.56 | 57,500 | — | — |
| 2005-06-01 | $23.40 | $33.75 | 56,900 | — | — |
| 2005-05-31 | $23.05 | $33.25 | 46,900 | — | — |
| 2005-05-27 | $22.16 | $31.96 | 43,900 | — | — |
| 2005-05-26 | $22.28 | $32.14 | 23,200 | — | — |
| 2005-05-25 | $21.67 | $31.26 | 22,400 | — | — |
| 2005-05-24 | $22.57 | $32.56 | 18,500 | — | — |
| 2005-05-23 | $22.21 | $32.04 | 41,000 | — | — |
| 2005-05-20 | $22.33 | $32.21 | 8,700 | — | — |
| 2005-05-19 | $22.53 | $32.50 | 28,900 | — | — |
| 2005-05-18 | $22.71 | $32.76 | 62,400 | — | — |
| 2005-05-17 | $21.15 | $30.51 | 78,800 | — | — |
| 2005-05-16 | $21.21 | $30.59 | 88,900 | — | — |
| 2005-05-13 | $21.05 | $30.36 | 24,900 | — | — |
| 2005-05-12 | $21.41 | $30.88 | 73,200 | — | — |
| 2005-05-11 | $21.65 | $31.23 | 76,000 | — | — |
| 2005-05-10 | $22.22 | $32.05 | 50,900 | — | — |
| 2005-05-09 | $23.11 | $33.33 | 78,400 | — | — |
| 2005-05-06 | $23.77 | $34.29 | 124,600 | — | — |
| 2005-05-05 | $22.75 | $32.82 | 48,000 | — | — |
| 2005-05-04 | $22.65 | $32.67 | 103,100 | — | — |
| 2005-05-03 | $21.96 | $31.68 | 28,200 | — | — |
| 2005-05-02 | $22.19 | $32.01 | 53,200 | — | — |
| 2005-04-29 | $22.20 | $32.02 | 44,600 | — | — |
| 2005-04-28 | $21.73 | $31.34 | 41,600 | — | — |
| 2005-04-27 | $21.88 | $31.56 | 43,600 | — | — |
| 2005-04-26 | $21.41 | $30.88 | 51,200 | — | — |
| 2005-04-25 | $21.72 | $31.33 | 82,200 | — | — |
| 2005-04-22 | $21.06 | $30.38 | 50,800 | — | — |
| 2005-04-21 | $22.36 | $32.25 | 28,900 | — | — |
| 2005-04-20 | $21.13 | $30.48 | 69,700 | — | — |
| 2005-04-19 | $22.09 | $31.86 | 56,700 | — | — |
| 2005-04-18 | $21.27 | $30.68 | 42,000 | — | — |
| 2005-04-15 | $21.64 | $31.21 | 50,400 | — | — |
| 2005-04-14 | $21.79 | $31.43 | 35,300 | — | — |
| 2005-04-13 | $21.99 | $31.72 | 46,200 | — | — |
| 2005-04-12 | $22.84 | $32.74 | 50,400 | — | — |
| 2005-04-11 | $22.26 | $31.91 | 64,300 | — | — |
| 2005-04-08 | $22.39 | $32.10 | 60,200 | — | — |
| 2005-04-07 | $23.14 | $33.17 | 63,500 | — | — |
| 2005-04-06 | $22.73 | $32.59 | 72,100 | — | — |
| 2005-04-05 | $23.47 | $33.65 | 76,300 | — | — |
| 2005-04-04 | $22.95 | $32.90 | 104,600 | — | — |
| 2005-04-01 | $22.54 | $32.31 | 72,600 | — | — |
| 2005-03-31 | $23.38 | $33.52 | 128,100 | — | — |
| 2005-03-30 | $23.71 | $33.99 | 181,500 | — | — |
| 2005-03-29 | $23.34 | $33.46 | 72,000 | — | — |
| 2005-03-28 | $24.35 | $34.91 | 129,900 | — | — |
| 2005-03-24 | $23.78 | $34.09 | 113,400 | — | — |
| 2005-03-23 | $23.34 | $33.46 | 75,000 | — | — |
| 2005-03-22 | $23.51 | $33.70 | 144,200 | — | — |
| 2005-03-21 | $23.30 | $33.40 | 49,600 | — | — |
| 2005-03-18 | $23.41 | $33.56 | 182,800 | — | — |
| 2005-03-17 | $23.51 | $33.71 | 213,800 | — | — |
| 2005-03-16 | $22.80 | $32.69 | 54,000 | — | — |
| 2005-03-15 | $22.64 | $32.46 | 228,200 | — | — |
| 2005-03-14 | $21.50 | $30.81 | 95,000 | — | — |
| 2005-03-11 | $21.22 | $30.42 | 40,400 | — | — |
| 2005-03-10 | $21.01 | $30.13 | 41,800 | — | — |
| 2005-03-09 | $21.14 | $30.30 | 91,200 | — | — |
| 2005-03-08 | $21.47 | $30.77 | 108,800 | — | — |
| 2005-03-07 | $21.15 | $30.32 | 557,200 | — | — |
| 2005-03-04 | $21.24 | $30.45 | 62,000 | — | — |
| 2005-03-03 | $21.00 | $30.10 | 68,600 | — | — |
| 2005-03-02 | $21.03 | $30.14 | 170,200 | — | — |
| 2005-03-01 | $21.79 | $31.23 | 98,400 | — | — |
| 2005-02-28 | $21.50 | $30.82 | 86,000 | — | — |
| 2005-02-25 | $21.61 | $30.98 | 111,200 | — | — |
| 2005-02-24 | $21.40 | $30.68 | 84,600 | — | — |
| 2005-02-23 | $20.65 | $29.60 | 50,400 | — | — |
| 2005-02-22 | $20.74 | $29.73 | 137,600 | — | — |
| 2005-02-18 | $20.75 | $29.74 | 149,800 | — | — |
| 2005-02-17 | $21.12 | $30.28 | 87,400 | — | — |
| 2005-02-16 | $21.74 | $31.17 | 131,000 | — | — |
| 2005-02-15 | $22.08 | $31.66 | 42,600 | — | — |
| 2005-02-14 | $22.14 | $31.74 | 105,800 | — | — |
| 2005-02-11 | $22.05 | $31.61 | 63,600 | — | — |
| 2005-02-10 | $21.93 | $31.45 | 29,800 | — | — |
| 2005-02-09 | $21.63 | $31.00 | 69,400 | — | — |
| 2005-02-08 | $21.91 | $31.40 | 136,400 | — | — |
| 2005-02-07 | $22.02 | $31.57 | 112,400 | — | — |
| 2005-02-04 | $21.51 | $30.84 | 126,400 | — | — |
| 2005-02-03 | $21.33 | $30.58 | 86,200 | — | — |
| 2005-02-02 | $21.41 | $30.69 | 15,400 | — | — |
| 2005-02-01 | $21.48 | $30.79 | 100,800 | — | — |
| 2005-01-31 | $21.48 | $30.79 | 66,200 | — | — |
| 2005-01-28 | $20.79 | $29.80 | 28,200 | — | — |
| 2005-01-27 | $21.43 | $30.73 | 54,800 | — | — |
| 2005-01-26 | $21.70 | $31.11 | 67,000 | — | — |
| 2005-01-25 | $21.08 | $30.22 | 3,400 | — | — |
| 2005-01-24 | $21.25 | $30.46 | 15,200 | — | — |
| 2005-01-21 | $22.00 | $31.53 | 51,800 | — | — |
| 2005-01-20 | $21.96 | $31.48 | 37,000 | — | — |
| 2005-01-19 | $22.32 | $32.00 | 52,600 | — | — |
| 2005-01-18 | $22.00 | $31.54 | 106,600 | — | — |
| 2005-01-14 | $22.17 | $31.79 | 32,400 | — | — |
| 2005-01-13 | $21.81 | $31.27 | 82,200 | — | — |
| 2005-01-12 | $22.12 | $31.71 | 44,600 | — | — |
| 2005-01-11 | $22.00 | $31.38 | 68,800 | — | — |
| 2005-01-10 | $22.00 | $31.38 | 34,400 | — | — |
| 2005-01-07 | $22.03 | $31.42 | 28,400 | — | — |
| 2005-01-06 | $22.00 | $31.38 | 217,200 | — | — |
| 2005-01-05 | $22.11 | $31.53 | 117,400 | — | — |
| 2005-01-04 | $21.95 | $31.30 | 65,600 | — | — |
| 2005-01-03 | $21.58 | $30.78 | 50,000 | — | — |