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
- 1980-03-17 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 | $38.18 | 394,200 | — | — |
| 2005-12-29 | $28.55 | $38.67 | 537,100 | — | — |
| 2005-12-28 | $28.74 | $38.93 | 407,200 | — | — |
| 2005-12-27 | $29.00 | $39.28 | 1,041,000 | — | — |
| 2005-12-23 | $29.03 | $39.32 | 1,306,600 | — | — |
| 2005-12-22 | $28.48 | $38.57 | 2,556,600 | — | — |
| 2005-12-21 | $30.15 | $40.84 | 446,100 | — | — |
| 2005-12-20 | $29.41 | $39.83 | 200,400 | — | — |
| 2005-12-19 | $29.22 | $39.58 | 273,200 | — | — |
| 2005-12-16 | $29.65 | $40.16 | 462,500 | — | — |
| 2005-12-15 | $29.65 | $40.16 | 221,300 | — | — |
| 2005-12-14 | $29.99 | $40.62 | 283,300 | — | — |
| 2005-12-13 | $30.01 | $40.65 | 311,700 | — | — |
| 2005-12-12 | $29.48 | $39.93 | 531,700 | — | — |
| 2005-12-09 | $30.44 | $41.23 | 169,600 | — | — |
| 2005-12-08 | $30.31 | $41.05 | 247,800 | — | — |
| 2005-12-07 | $30.23 | $40.94 | 158,200 | — | — |
| 2005-12-06 | $30.78 | $41.69 | 188,700 | — | — |
| 2005-12-05 | $30.43 | $41.21 | 362,200 | — | — |
| 2005-12-02 | $30.71 | $41.59 | 307,300 | — | — |
| 2005-12-01 | $30.59 | $41.43 | 269,100 | — | — |
| 2005-11-30 | $30.59 | $41.43 | 311,000 | — | — |
| 2005-11-29 | $30.50 | $41.21 | 197,900 | — | — |
| 2005-11-28 | $30.30 | $40.94 | 158,700 | — | — |
| 2005-11-25 | $30.83 | $41.66 | 41,400 | — | — |
| 2005-11-23 | $30.58 | $41.32 | 123,900 | — | — |
| 2005-11-22 | $30.55 | $41.28 | 204,800 | — | — |
| 2005-11-21 | $30.41 | $41.09 | 216,700 | — | — |
| 2005-11-18 | $30.11 | $40.68 | 205,000 | — | — |
| 2005-11-17 | $30.12 | $40.70 | 344,500 | — | — |
| 2005-11-16 | $29.23 | $39.49 | 285,800 | — | — |
| 2005-11-15 | $29.20 | $39.45 | 422,700 | — | — |
| 2005-11-14 | $28.84 | $38.97 | 322,600 | — | — |
| 2005-11-11 | $28.04 | $37.89 | 282,600 | — | — |
| 2005-11-10 | $28.32 | $38.27 | 276,200 | — | — |
| 2005-11-09 | $28.35 | $38.31 | 707,500 | — | — |
| 2005-11-08 | $27.66 | $37.37 | 532,500 | — | — |
| 2005-11-07 | $27.94 | $37.75 | 493,800 | — | — |
| 2005-11-04 | $28.62 | $38.67 | 253,800 | — | — |
| 2005-11-03 | $28.80 | $38.91 | 461,900 | — | — |
| 2005-11-02 | $28.61 | $38.66 | 450,900 | — | — |
| 2005-11-01 | $28.04 | $37.89 | 533,800 | — | — |
| 2005-10-31 | $27.41 | $37.04 | 491,500 | — | — |
| 2005-10-28 | $26.88 | $36.32 | 415,500 | — | — |
| 2005-10-27 | $26.95 | $36.41 | 308,000 | — | — |
| 2005-10-26 | $27.46 | $37.10 | 358,400 | — | — |
| 2005-10-25 | $27.41 | $37.04 | 595,200 | — | — |
| 2005-10-24 | $28.05 | $37.90 | 498,900 | — | — |
| 2005-10-21 | $27.71 | $37.44 | 509,000 | — | — |
| 2005-10-20 | $27.79 | $37.55 | 294,200 | — | — |
| 2005-10-19 | $28.07 | $37.93 | 596,300 | — | — |
| 2005-10-18 | $27.99 | $37.82 | 397,500 | — | — |
| 2005-10-17 | $29.08 | $39.29 | 205,600 | — | — |
| 2005-10-14 | $28.95 | $39.12 | 532,500 | — | — |
| 2005-10-13 | $28.20 | $38.10 | 522,300 | — | — |
| 2005-10-12 | $28.80 | $38.91 | 406,000 | — | — |
| 2005-10-11 | $29.54 | $39.91 | 378,700 | — | — |
| 2005-10-10 | $29.73 | $40.17 | 180,700 | — | — |
| 2005-10-07 | $29.89 | $40.39 | 211,600 | — | — |
| 2005-10-06 | $30.12 | $40.70 | 407,600 | — | — |
| 2005-10-05 | $29.80 | $40.26 | 406,700 | — | — |
| 2005-10-04 | $30.76 | $41.56 | 315,000 | — | — |
| 2005-10-03 | $30.76 | $41.56 | 448,400 | — | — |
| 2005-09-30 | $30.30 | $40.94 | 301,500 | — | — |
| 2005-09-29 | $30.01 | $40.55 | 449,800 | — | — |
| 2005-09-28 | $29.82 | $40.29 | 480,500 | — | — |
| 2005-09-27 | $30.41 | $41.09 | 442,000 | — | — |
| 2005-09-26 | $29.81 | $40.28 | 428,600 | — | — |
| 2005-09-23 | $29.75 | $40.20 | 1,049,300 | — | — |
| 2005-09-22 | $28.93 | $39.09 | 671,400 | — | — |
| 2005-09-21 | $28.50 | $38.51 | 1,453,600 | — | — |
| 2005-09-20 | $28.00 | $37.83 | 286,000 | — | — |
| 2005-09-19 | $28.65 | $38.71 | 200,700 | — | — |
| 2005-09-16 | $28.93 | $39.09 | 342,700 | — | — |
| 2005-09-15 | $28.99 | $39.17 | 264,600 | — | — |
| 2005-09-14 | $29.00 | $39.18 | 430,000 | — | — |
| 2005-09-13 | $28.59 | $38.63 | 620,800 | — | — |
| 2005-09-12 | $29.45 | $39.79 | 464,400 | — | — |
| 2005-09-09 | $30.18 | $40.78 | 296,700 | — | — |
| 2005-09-08 | $29.74 | $40.18 | 138,600 | — | — |
| 2005-09-07 | $29.90 | $40.40 | 334,700 | — | — |
| 2005-09-06 | $29.60 | $39.99 | 194,400 | — | — |
| 2005-09-02 | $29.25 | $39.52 | 167,900 | — | — |
| 2005-09-01 | $29.62 | $40.02 | 376,000 | — | — |
| 2005-08-31 | $29.90 | $40.40 | 814,400 | — | — |
| 2005-08-30 | $29.72 | $40.06 | 432,300 | — | — |
| 2005-08-29 | $30.14 | $40.62 | 578,600 | — | — |
| 2005-08-26 | $30.35 | $40.91 | 300,400 | — | — |
| 2005-08-25 | $30.95 | $41.72 | 320,400 | — | — |
| 2005-08-24 | $31.38 | $42.30 | 222,100 | — | — |
| 2005-08-23 | $31.41 | $42.34 | 173,200 | — | — |
| 2005-08-22 | $31.82 | $42.89 | 165,700 | — | — |
| 2005-08-19 | $31.73 | $42.77 | 300,100 | — | — |
| 2005-08-18 | $31.22 | $42.08 | 331,000 | — | — |
| 2005-08-17 | $31.23 | $42.09 | 226,800 | — | — |
| 2005-08-16 | $31.34 | $42.24 | 524,500 | — | — |
| 2005-08-15 | $32.00 | $43.13 | 205,700 | — | — |
| 2005-08-12 | $32.41 | $43.68 | 302,200 | — | — |
| 2005-08-11 | $32.40 | $43.67 | 267,300 | — | — |
| 2005-08-10 | $32.21 | $43.41 | 280,700 | — | — |
| 2005-08-09 | $32.25 | $43.47 | 273,200 | — | — |
| 2005-08-08 | $32.18 | $43.37 | 167,400 | — | — |
| 2005-08-05 | $32.29 | $43.52 | 279,100 | — | — |
| 2005-08-04 | $32.66 | $44.02 | 325,700 | — | — |
| 2005-08-03 | $32.91 | $44.36 | 228,300 | — | — |
| 2005-08-02 | $32.65 | $44.01 | 336,400 | — | — |
| 2005-08-01 | $32.34 | $43.59 | 275,900 | — | — |
| 2005-07-29 | $31.93 | $43.04 | 390,200 | — | — |
| 2005-07-28 | $31.55 | $42.52 | 639,400 | — | — |
| 2005-07-27 | $32.18 | $43.37 | 186,200 | — | — |
| 2005-07-26 | $32.45 | $43.74 | 216,800 | — | — |
| 2005-07-25 | $32.43 | $43.71 | 251,500 | — | — |
| 2005-07-22 | $32.46 | $43.75 | 196,600 | — | — |
| 2005-07-21 | $32.48 | $43.78 | 281,000 | — | — |
| 2005-07-20 | $32.50 | $43.81 | 229,700 | — | — |
| 2005-07-19 | $32.30 | $43.54 | 397,200 | — | — |
| 2005-07-18 | $32.08 | $43.24 | 435,100 | — | — |
| 2005-07-15 | $31.78 | $42.83 | 290,100 | — | — |
| 2005-07-14 | $31.50 | $42.46 | 270,600 | — | — |
| 2005-07-13 | $31.51 | $42.47 | 276,400 | — | — |
| 2005-07-12 | $31.65 | $42.66 | 322,200 | — | — |
| 2005-07-11 | $31.27 | $42.15 | 253,800 | — | — |
| 2005-07-08 | $30.65 | $41.31 | 474,300 | — | — |
| 2005-07-07 | $30.42 | $41.00 | 412,000 | — | — |
| 2005-07-06 | $30.66 | $41.33 | 345,500 | — | — |
| 2005-07-05 | $31.00 | $41.78 | 261,400 | — | — |
| 2005-07-01 | $31.00 | $41.78 | 269,200 | — | — |
| 2005-06-30 | $30.84 | $41.57 | 469,800 | — | — |
| 2005-06-29 | $31.23 | $42.09 | 338,400 | — | — |
| 2005-06-28 | $31.11 | $41.93 | 835,000 | — | — |
| 2005-06-27 | $30.47 | $41.07 | 499,300 | — | — |
| 2005-06-24 | $30.64 | $41.30 | 539,700 | — | — |
| 2005-06-23 | $30.89 | $41.64 | 1,329,100 | — | — |
| 2005-06-22 | $29.79 | $40.15 | 548,300 | — | — |
| 2005-06-21 | $29.56 | $39.84 | 212,400 | — | — |
| 2005-06-20 | $29.56 | $39.84 | 209,300 | — | — |
| 2005-06-17 | $30.03 | $40.48 | 438,400 | — | — |
| 2005-06-16 | $30.08 | $40.54 | 139,200 | — | — |
| 2005-06-15 | $29.41 | $39.64 | 188,000 | — | — |
| 2005-06-14 | $29.10 | $39.22 | 139,100 | — | — |
| 2005-06-13 | $28.92 | $38.98 | 189,300 | — | — |
| 2005-06-10 | $28.68 | $38.66 | 235,300 | — | — |
| 2005-06-09 | $29.24 | $39.41 | 155,100 | — | — |
| 2005-06-08 | $29.49 | $39.75 | 170,400 | — | — |
| 2005-06-07 | $29.27 | $39.45 | 126,600 | — | — |
| 2005-06-06 | $29.13 | $39.26 | 156,300 | — | — |
| 2005-06-03 | $28.71 | $38.70 | 188,000 | — | — |
| 2005-06-02 | $29.10 | $39.22 | 495,600 | — | — |
| 2005-06-01 | $29.18 | $39.33 | 214,100 | — | — |
| 2005-05-31 | $29.11 | $39.24 | 244,100 | — | — |
| 2005-05-27 | $29.80 | $40.17 | 46,400 | — | — |
| 2005-05-26 | $29.83 | $40.21 | 143,800 | — | — |
| 2005-05-25 | $29.71 | $40.04 | 194,300 | — | — |
| 2005-05-24 | $30.04 | $40.39 | 95,200 | — | — |
| 2005-05-23 | $30.00 | $40.34 | 176,300 | — | — |
| 2005-05-20 | $30.00 | $40.34 | 155,600 | — | — |
| 2005-05-19 | $29.97 | $40.30 | 174,600 | — | — |
| 2005-05-18 | $29.85 | $40.14 | 259,800 | — | — |
| 2005-05-17 | $29.55 | $39.73 | 359,600 | — | — |
| 2005-05-16 | $29.06 | $39.07 | 221,200 | — | — |
| 2005-05-13 | $28.71 | $38.60 | 259,400 | — | — |
| 2005-05-12 | $29.07 | $39.09 | 212,500 | — | — |
| 2005-05-11 | $29.08 | $39.10 | 276,300 | — | — |
| 2005-05-10 | $29.05 | $39.06 | 285,800 | — | — |
| 2005-05-09 | $29.37 | $39.49 | 527,200 | — | — |
| 2005-05-06 | $28.20 | $37.92 | 342,200 | — | — |
| 2005-05-05 | $27.94 | $37.57 | 431,500 | — | — |
| 2005-05-04 | $28.12 | $37.81 | 537,700 | — | — |
| 2005-05-03 | $28.00 | $37.65 | 534,000 | — | — |
| 2005-05-02 | $28.10 | $37.78 | 746,600 | — | — |
| 2005-04-29 | $28.60 | $38.45 | 657,900 | — | — |
| 2005-04-28 | $28.85 | $38.79 | 525,000 | — | — |
| 2005-04-27 | $29.70 | $39.93 | 401,100 | — | — |
| 2005-04-26 | $29.62 | $39.83 | 339,300 | — | — |
| 2005-04-25 | $29.60 | $39.80 | 464,400 | — | — |
| 2005-04-22 | $29.89 | $40.19 | 280,000 | — | — |
| 2005-04-21 | $29.92 | $40.23 | 354,400 | — | — |
| 2005-04-20 | $29.30 | $39.40 | 249,500 | — | — |
| 2005-04-19 | $29.79 | $40.05 | 232,700 | — | — |
| 2005-04-18 | $29.80 | $40.07 | 819,400 | — | — |
| 2005-04-15 | $29.04 | $39.05 | 490,300 | — | — |
| 2005-04-14 | $30.09 | $40.46 | 316,700 | — | — |
| 2005-04-13 | $30.82 | $41.44 | 429,100 | — | — |
| 2005-04-12 | $31.55 | $42.42 | 457,000 | — | — |
| 2005-04-11 | $31.32 | $42.11 | 232,800 | — | — |
| 2005-04-08 | $31.55 | $42.42 | 261,500 | — | — |
| 2005-04-07 | $31.60 | $42.49 | 355,000 | — | — |
| 2005-04-06 | $31.46 | $42.30 | 831,200 | — | — |
| 2005-04-05 | $31.50 | $42.35 | 559,700 | — | — |
| 2005-04-04 | $30.82 | $41.44 | 313,500 | — | — |
| 2005-04-01 | $30.34 | $40.79 | 320,000 | — | — |
| 2005-03-31 | $30.12 | $40.50 | 301,000 | — | — |
| 2005-03-30 | $30.34 | $40.79 | 426,000 | — | — |
| 2005-03-29 | $29.40 | $39.53 | 278,200 | — | — |
| 2005-03-28 | $30.04 | $40.39 | 385,300 | — | — |
| 2005-03-24 | $29.39 | $39.52 | 393,900 | — | — |
| 2005-03-23 | $29.77 | $40.03 | 433,900 | — | — |
| 2005-03-22 | $30.58 | $41.12 | 646,400 | — | — |
| 2005-03-21 | $30.45 | $40.94 | 613,400 | — | — |
| 2005-03-18 | $30.33 | $40.78 | 719,600 | — | — |
| 2005-03-17 | $30.39 | $40.86 | 1,767,000 | — | — |
| 2005-03-16 | $29.06 | $39.07 | 326,600 | — | — |
| 2005-03-15 | $28.88 | $38.83 | 347,000 | — | — |
| 2005-03-14 | $28.90 | $38.86 | 228,800 | — | — |
| 2005-03-11 | $28.96 | $38.94 | 115,100 | — | — |
| 2005-03-10 | $28.92 | $38.89 | 132,500 | — | — |
| 2005-03-09 | $29.23 | $39.30 | 292,400 | — | — |
| 2005-03-08 | $28.94 | $38.91 | 144,200 | — | — |
| 2005-03-07 | $29.49 | $39.65 | 192,300 | — | — |
| 2005-03-04 | $29.37 | $39.49 | 221,600 | — | — |
| 2005-03-03 | $29.16 | $39.21 | 277,200 | — | — |
| 2005-03-02 | $28.77 | $38.68 | 128,800 | — | — |
| 2005-03-01 | $28.81 | $38.74 | 320,400 | — | — |
| 2005-02-28 | $28.98 | $38.97 | 256,700 | — | — |
| 2005-02-25 | $29.01 | $39.01 | 310,800 | — | — |
| 2005-02-24 | $28.00 | $37.65 | 248,200 | — | — |
| 2005-02-23 | $27.38 | $36.81 | 193,500 | — | — |
| 2005-02-22 | $27.41 | $36.76 | 160,800 | — | — |
| 2005-02-18 | $27.99 | $37.53 | 240,100 | — | — |
| 2005-02-17 | $28.01 | $37.56 | 157,000 | — | — |
| 2005-02-16 | $28.53 | $38.26 | 220,100 | — | — |
| 2005-02-15 | $28.52 | $38.25 | 193,800 | — | — |
| 2005-02-14 | $28.07 | $37.64 | 134,400 | — | — |
| 2005-02-11 | $28.00 | $37.55 | 131,000 | — | — |
| 2005-02-10 | $28.01 | $37.56 | 200,400 | — | — |
| 2005-02-09 | $27.86 | $37.36 | 156,800 | — | — |
| 2005-02-08 | $28.42 | $38.11 | 184,900 | — | — |
| 2005-02-07 | $28.77 | $38.58 | 167,000 | — | — |
| 2005-02-04 | $28.77 | $38.58 | 1,276,200 | — | — |
| 2005-02-03 | $28.02 | $37.57 | 297,800 | — | — |
| 2005-02-02 | $28.13 | $37.72 | 880,100 | — | — |
| 2005-02-01 | $27.34 | $36.66 | 241,700 | — | — |
| 2005-01-31 | $26.72 | $35.83 | 255,900 | — | — |
| 2005-01-28 | $26.25 | $35.20 | 215,600 | — | — |
| 2005-01-27 | $26.74 | $35.86 | 202,000 | — | — |
| 2005-01-26 | $26.55 | $35.60 | 280,500 | — | — |
| 2005-01-25 | $26.50 | $35.54 | 240,500 | — | — |
| 2005-01-24 | $26.45 | $35.47 | 290,200 | — | — |
| 2005-01-21 | $26.09 | $34.99 | 160,100 | — | — |
| 2005-01-20 | $26.56 | $35.62 | 134,200 | — | — |
| 2005-01-19 | $26.81 | $35.95 | 271,700 | — | — |
| 2005-01-18 | $27.24 | $36.53 | 270,300 | — | — |
| 2005-01-14 | $26.56 | $35.62 | 293,900 | — | — |
| 2005-01-13 | $26.10 | $35.00 | 193,800 | — | — |
| 2005-01-12 | $26.32 | $35.30 | 218,100 | — | — |
| 2005-01-11 | $26.71 | $35.82 | 209,700 | — | — |
| 2005-01-10 | $26.66 | $35.75 | 199,400 | — | — |
| 2005-01-07 | $26.32 | $35.30 | 231,200 | — | — |
| 2005-01-06 | $26.46 | $35.48 | 300,300 | — | — |
| 2005-01-05 | $26.41 | $35.42 | 264,900 | — | — |
| 2005-01-04 | $26.76 | $35.89 | 218,200 | — | — |
| 2005-01-03 | $27.28 | $36.58 | 272,300 | — | — |