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
- 1980-05-29 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 | $28.38 | $29.68 | 71,700 | — | — |
| 2005-12-29 | $29.00 | $30.32 | 48,400 | — | — |
| 2005-12-28 | $28.90 | $30.22 | 69,700 | — | — |
| 2005-12-27 | $29.05 | $30.38 | 111,000 | — | — |
| 2005-12-23 | $29.75 | $31.11 | 38,100 | — | — |
| 2005-12-22 | $29.74 | $31.10 | 52,700 | — | — |
| 2005-12-21 | $29.85 | $31.21 | 58,000 | — | — |
| 2005-12-20 | $29.75 | $31.11 | 110,100 | — | — |
| 2005-12-19 | $29.60 | $30.95 | 116,300 | — | — |
| 2005-12-16 | $30.30 | $31.68 | 309,800 | — | — |
| 2005-12-15 | $30.90 | $32.31 | 96,800 | — | — |
| 2005-12-14 | $30.72 | $32.12 | 44,900 | — | — |
| 2005-12-13 | $30.37 | $31.76 | 47,300 | — | — |
| 2005-12-12 | $30.65 | $32.05 | 48,100 | — | — |
| 2005-12-09 | $30.85 | $32.26 | 58,800 | — | — |
| 2005-12-08 | $31.09 | $32.51 | 154,900 | — | — |
| 2005-12-07 | $31.03 | $32.45 | 40,600 | — | — |
| 2005-12-06 | $31.50 | $32.94 | 114,800 | — | — |
| 2005-12-05 | $30.87 | $32.28 | 112,200 | — | — |
| 2005-12-02 | $30.95 | $32.36 | 135,100 | — | — |
| 2005-12-01 | $30.31 | $31.69 | 74,800 | — | — |
| 2005-11-30 | $29.29 | $30.63 | 88,500 | — | — |
| 2005-11-29 | $28.94 | $30.26 | 96,600 | — | — |
| 2005-11-28 | $29.15 | $30.48 | 92,600 | — | — |
| 2005-11-25 | $30.15 | $31.53 | 15,600 | — | — |
| 2005-11-23 | $30.42 | $31.81 | 75,900 | — | — |
| 2005-11-22 | $30.20 | $31.58 | 99,800 | — | — |
| 2005-11-21 | $29.74 | $31.10 | 84,400 | — | — |
| 2005-11-18 | $28.80 | $30.12 | 74,900 | — | — |
| 2005-11-17 | $28.83 | $30.15 | 45,800 | — | — |
| 2005-11-16 | $28.28 | $29.57 | 206,600 | — | — |
| 2005-11-15 | $28.47 | $29.77 | 98,600 | — | — |
| 2005-11-14 | $28.73 | $30.04 | 107,900 | — | — |
| 2005-11-11 | $28.93 | $30.25 | 354,400 | — | — |
| 2005-11-10 | $29.47 | $30.82 | 103,400 | — | — |
| 2005-11-09 | $28.58 | $29.89 | 103,500 | — | — |
| 2005-11-08 | $28.70 | $30.01 | 78,700 | — | — |
| 2005-11-07 | $29.44 | $30.79 | 108,000 | — | — |
| 2005-11-04 | $29.02 | $30.35 | 68,200 | — | — |
| 2005-11-03 | $29.18 | $30.51 | 92,800 | — | — |
| 2005-11-02 | $29.74 | $31.10 | 83,000 | — | — |
| 2005-11-01 | $29.17 | $30.50 | 53,000 | — | — |
| 2005-10-31 | $29.65 | $31.00 | 135,700 | — | — |
| 2005-10-28 | $28.52 | $29.82 | 85,300 | — | — |
| 2005-10-27 | $27.41 | $28.66 | 62,800 | — | — |
| 2005-10-26 | $28.36 | $29.66 | 82,500 | — | — |
| 2005-10-25 | $28.70 | $30.01 | 160,700 | — | — |
| 2005-10-24 | $29.20 | $30.53 | 134,300 | — | — |
| 2005-10-21 | $28.77 | $30.08 | 132,400 | — | — |
| 2005-10-20 | $29.02 | $30.35 | 77,100 | — | — |
| 2005-10-19 | $29.60 | $30.95 | 160,400 | — | — |
| 2005-10-18 | $28.98 | $30.30 | 128,000 | — | — |
| 2005-10-17 | $29.62 | $30.97 | 82,400 | — | — |
| 2005-10-14 | $29.50 | $30.85 | 43,100 | — | — |
| 2005-10-13 | $29.30 | $30.64 | 94,600 | — | — |
| 2005-10-12 | $29.30 | $30.64 | 103,100 | — | — |
| 2005-10-11 | $29.28 | $30.62 | 133,100 | — | — |
| 2005-10-10 | $29.28 | $30.62 | 92,300 | — | — |
| 2005-10-07 | $29.45 | $30.80 | 79,300 | — | — |
| 2005-10-06 | $29.16 | $30.49 | 99,000 | — | — |
| 2005-10-05 | $29.40 | $30.74 | 179,500 | — | — |
| 2005-10-04 | $30.00 | $31.37 | 214,600 | — | — |
| 2005-10-03 | $29.89 | $31.26 | 110,600 | — | — |
| 2005-09-30 | $29.52 | $30.87 | 120,100 | — | — |
| 2005-09-29 | $29.93 | $31.30 | 77,700 | — | — |
| 2005-09-28 | $29.45 | $30.80 | 156,200 | — | — |
| 2005-09-27 | $29.42 | $30.76 | 194,900 | — | — |
| 2005-09-26 | $29.41 | $30.75 | 233,400 | — | — |
| 2005-09-23 | $28.80 | $30.12 | 193,700 | — | — |
| 2005-09-22 | $29.02 | $30.35 | 143,800 | — | — |
| 2005-09-21 | $29.37 | $30.71 | 147,800 | — | — |
| 2005-09-20 | $29.83 | $31.19 | 345,800 | — | — |
| 2005-09-19 | $29.65 | $31.00 | 204,100 | — | — |
| 2005-09-16 | $29.58 | $30.93 | 278,300 | — | — |
| 2005-09-15 | $30.25 | $31.63 | 97,800 | — | — |
| 2005-09-14 | $30.22 | $31.60 | 80,700 | — | — |
| 2005-09-13 | $31.02 | $32.44 | 69,400 | — | — |
| 2005-09-12 | $31.23 | $32.66 | 189,900 | — | — |
| 2005-09-09 | $31.17 | $32.59 | 310,900 | — | — |
| 2005-09-08 | $31.29 | $32.72 | 61,100 | — | — |
| 2005-09-07 | $31.70 | $33.15 | 46,400 | — | — |
| 2005-09-06 | $31.52 | $32.96 | 104,000 | — | — |
| 2005-09-02 | $31.01 | $32.43 | 56,500 | — | — |
| 2005-09-01 | $31.41 | $32.85 | 58,600 | — | — |
| 2005-08-31 | $31.51 | $32.95 | 90,700 | — | — |
| 2005-08-30 | $30.92 | $32.33 | 75,000 | — | — |
| 2005-08-29 | $30.83 | $32.24 | 111,400 | — | — |
| 2005-08-26 | $30.35 | $31.74 | 92,600 | — | — |
| 2005-08-25 | $30.96 | $32.37 | 64,400 | — | — |
| 2005-08-24 | $30.35 | $31.74 | 113,000 | — | — |
| 2005-08-23 | $30.83 | $32.24 | 67,300 | — | — |
| 2005-08-22 | $31.41 | $32.85 | 129,400 | — | — |
| 2005-08-19 | $30.61 | $32.01 | 38,600 | — | — |
| 2005-08-18 | $30.42 | $31.81 | 122,100 | — | — |
| 2005-08-17 | $30.66 | $32.06 | 107,000 | — | — |
| 2005-08-16 | $30.61 | $32.01 | 131,000 | — | — |
| 2005-08-15 | $30.61 | $32.01 | 152,600 | — | — |
| 2005-08-12 | $31.01 | $32.43 | 87,600 | — | — |
| 2005-08-11 | $30.91 | $32.32 | 72,600 | — | — |
| 2005-08-10 | $30.70 | $32.10 | 118,000 | — | — |
| 2005-08-09 | $30.52 | $31.91 | 72,400 | — | — |
| 2005-08-08 | $30.90 | $32.31 | 80,800 | — | — |
| 2005-08-05 | $30.82 | $32.23 | 86,600 | — | — |
| 2005-08-04 | $30.92 | $32.33 | 104,900 | — | — |
| 2005-08-03 | $31.35 | $32.78 | 83,700 | — | — |
| 2005-08-02 | $31.55 | $32.99 | 84,000 | — | — |
| 2005-08-01 | $31.42 | $32.86 | 239,000 | — | — |
| 2005-07-29 | $31.57 | $33.01 | 173,300 | — | — |
| 2005-07-28 | $31.89 | $33.35 | 102,700 | — | — |
| 2005-07-27 | $31.98 | $33.44 | 93,700 | — | — |
| 2005-07-26 | $32.30 | $33.78 | 176,300 | — | — |
| 2005-07-25 | $32.12 | $33.59 | 177,200 | — | — |
| 2005-07-22 | $32.10 | $33.57 | 209,800 | — | — |
| 2005-07-21 | $31.75 | $33.20 | 147,000 | — | — |
| 2005-07-20 | $32.45 | $33.93 | 284,300 | — | — |
| 2005-07-19 | $31.99 | $33.45 | 108,900 | — | — |
| 2005-07-18 | $31.50 | $32.94 | 123,200 | — | — |
| 2005-07-15 | $32.39 | $33.87 | 101,000 | — | — |
| 2005-07-14 | $31.96 | $33.42 | 81,500 | — | — |
| 2005-07-13 | $32.30 | $33.78 | 99,500 | — | — |
| 2005-07-12 | $33.04 | $34.55 | 108,200 | — | — |
| 2005-07-11 | $33.20 | $34.72 | 78,500 | — | — |
| 2005-07-08 | $32.00 | $33.46 | 162,200 | — | — |
| 2005-07-07 | $31.89 | $33.35 | 130,200 | — | — |
| 2005-07-06 | $32.15 | $33.62 | 115,000 | — | — |
| 2005-07-05 | $33.10 | $34.61 | 168,800 | — | — |
| 2005-07-01 | $31.84 | $33.29 | 74,900 | — | — |
| 2005-06-30 | $31.49 | $32.93 | 87,700 | — | — |
| 2005-06-29 | $32.00 | $33.46 | 88,300 | — | — |
| 2005-06-28 | $32.25 | $33.72 | 252,000 | — | — |
| 2005-06-27 | $31.57 | $33.01 | 96,300 | — | — |
| 2005-06-24 | $31.81 | $33.26 | 273,600 | — | — |
| 2005-06-23 | $31.36 | $32.79 | 82,400 | — | — |
| 2005-06-22 | $32.15 | $33.62 | 121,100 | — | — |
| 2005-06-21 | $31.57 | $33.01 | 71,600 | — | — |
| 2005-06-20 | $31.82 | $33.27 | 75,000 | — | — |
| 2005-06-17 | $31.54 | $32.98 | 208,900 | — | — |
| 2005-06-16 | $31.92 | $33.38 | 122,000 | — | — |
| 2005-06-15 | $31.88 | $33.34 | 127,900 | — | — |
| 2005-06-14 | $30.85 | $32.26 | 90,900 | — | — |
| 2005-06-13 | $29.98 | $31.35 | 106,400 | — | — |
| 2005-06-10 | $30.80 | $32.21 | 54,500 | — | — |
| 2005-06-09 | $30.96 | $32.37 | 65,500 | — | — |
| 2005-06-08 | $31.16 | $32.58 | 56,500 | — | — |
| 2005-06-07 | $31.11 | $32.53 | 85,600 | — | — |
| 2005-06-06 | $31.41 | $32.85 | 90,600 | — | — |
| 2005-06-03 | $30.73 | $32.13 | 142,600 | — | — |
| 2005-06-02 | $30.91 | $32.32 | 98,100 | — | — |
| 2005-06-01 | $30.47 | $31.86 | 85,600 | — | — |
| 2005-05-31 | $30.35 | $31.74 | 119,900 | — | — |
| 2005-05-27 | $30.71 | $32.11 | 73,600 | — | — |
| 2005-05-26 | $30.83 | $32.24 | 121,600 | — | — |
| 2005-05-25 | $30.57 | $31.97 | 85,500 | — | — |
| 2005-05-24 | $30.99 | $32.41 | 175,100 | — | — |
| 2005-05-23 | $31.70 | $33.15 | 112,900 | — | — |
| 2005-05-20 | $31.45 | $32.89 | 63,200 | — | — |
| 2005-05-19 | $31.32 | $32.75 | 78,400 | — | — |
| 2005-05-18 | $31.36 | $32.79 | 110,000 | — | — |
| 2005-05-17 | $30.41 | $31.80 | 110,500 | — | — |
| 2005-05-16 | $29.76 | $31.12 | 83,700 | — | — |
| 2005-05-13 | $28.90 | $30.22 | 131,600 | — | — |
| 2005-05-12 | $29.45 | $30.80 | 86,800 | — | — |
| 2005-05-11 | $30.00 | $31.37 | 58,100 | — | — |
| 2005-05-10 | $29.68 | $31.04 | 60,300 | — | — |
| 2005-05-09 | $30.50 | $31.89 | 84,400 | — | — |
| 2005-05-06 | $29.55 | $30.90 | 127,700 | — | — |
| 2005-05-05 | $29.80 | $31.16 | 129,900 | — | — |
| 2005-05-04 | $30.00 | $31.37 | 134,800 | — | — |
| 2005-05-03 | $29.60 | $30.95 | 158,300 | — | — |
| 2005-05-02 | $30.06 | $31.43 | 76,300 | — | — |
| 2005-04-29 | $29.81 | $31.17 | 131,000 | — | — |
| 2005-04-28 | $29.21 | $30.54 | 88,900 | — | — |
| 2005-04-27 | $29.92 | $31.29 | 165,800 | — | — |
| 2005-04-26 | $29.29 | $30.63 | 212,500 | — | — |
| 2005-04-25 | $27.76 | $29.03 | 301,400 | — | — |
| 2005-04-22 | $28.48 | $29.78 | 101,100 | — | — |
| 2005-04-21 | $30.00 | $31.37 | 127,100 | — | — |
| 2005-04-20 | $28.47 | $29.77 | 117,700 | — | — |
| 2005-04-19 | $29.00 | $30.32 | 93,700 | — | — |
| 2005-04-18 | $28.71 | $30.02 | 116,900 | — | — |
| 2005-04-15 | $28.82 | $30.14 | 142,000 | — | — |
| 2005-04-14 | $28.90 | $30.22 | 97,900 | — | — |
| 2005-04-13 | $29.90 | $31.27 | 90,500 | — | — |
| 2005-04-12 | $30.45 | $31.84 | 85,000 | — | — |
| 2005-04-11 | $29.80 | $31.16 | 107,700 | — | — |
| 2005-04-08 | $30.10 | $31.48 | 142,700 | — | — |
| 2005-04-07 | $31.04 | $32.46 | 98,400 | — | — |
| 2005-04-06 | $30.60 | $32.00 | 155,000 | — | — |
| 2005-04-05 | $30.80 | $32.21 | 171,000 | — | — |
| 2005-04-04 | $31.13 | $32.55 | 187,400 | — | — |
| 2005-04-01 | $30.17 | $31.54 | 131,400 | — | — |
| 2005-03-31 | $30.13 | $31.51 | 265,650 | — | — |
| 2005-03-30 | $30.91 | $32.33 | 137,400 | — | — |
| 2005-03-29 | $30.29 | $31.67 | 145,500 | — | — |
| 2005-03-28 | $30.99 | $32.40 | 104,700 | — | — |
| 2005-03-24 | $30.80 | $32.21 | 281,400 | — | — |
| 2005-03-23 | $30.27 | $31.65 | 125,850 | — | — |
| 2005-03-22 | $30.23 | $31.61 | 85,200 | — | — |
| 2005-03-21 | $30.05 | $31.42 | 84,900 | — | — |
| 2005-03-18 | $29.73 | $31.09 | 314,550 | — | — |
| 2005-03-17 | $29.97 | $31.34 | 186,300 | — | — |
| 2005-03-16 | $32.15 | $33.62 | 117,300 | — | — |
| 2005-03-15 | $32.24 | $33.71 | 125,550 | — | — |
| 2005-03-14 | $32.01 | $33.47 | 107,100 | — | — |
| 2005-03-11 | $32.11 | $33.58 | 136,650 | — | — |
| 2005-03-10 | $32.10 | $33.57 | 141,000 | — | — |
| 2005-03-09 | $30.80 | $32.21 | 116,700 | — | — |
| 2005-03-08 | $30.20 | $31.58 | 63,450 | — | — |
| 2005-03-07 | $30.67 | $32.07 | 91,950 | — | — |
| 2005-03-04 | $30.90 | $32.31 | 63,300 | — | — |
| 2005-03-03 | $30.78 | $32.19 | 55,500 | — | — |
| 2005-03-02 | $30.95 | $32.36 | 87,300 | — | — |
| 2005-03-01 | $31.01 | $32.43 | 64,800 | — | — |
| 2005-02-28 | $29.73 | $31.09 | 127,950 | — | — |
| 2005-02-25 | $30.31 | $31.69 | 79,950 | — | — |
| 2005-02-24 | $30.08 | $31.45 | 72,150 | — | — |
| 2005-02-23 | $29.33 | $30.67 | 72,600 | — | — |
| 2005-02-22 | $29.34 | $30.68 | 87,900 | — | — |
| 2005-02-18 | $29.74 | $31.10 | 90,150 | — | — |
| 2005-02-17 | $29.73 | $31.09 | 114,750 | — | — |
| 2005-02-16 | $30.50 | $31.89 | 82,500 | — | — |
| 2005-02-15 | $30.50 | $31.89 | 46,500 | — | — |
| 2005-02-14 | $30.67 | $32.07 | 113,700 | — | — |
| 2005-02-11 | $30.95 | $32.37 | 124,800 | — | — |
| 2005-02-10 | $30.30 | $31.68 | 88,650 | — | — |
| 2005-02-09 | $29.67 | $31.02 | 100,350 | — | — |
| 2005-02-08 | $30.18 | $31.56 | 37,650 | — | — |
| 2005-02-07 | $30.07 | $31.44 | 161,700 | — | — |
| 2005-02-04 | $29.67 | $31.02 | 63,000 | — | — |
| 2005-02-03 | $29.05 | $30.38 | 105,900 | — | — |
| 2005-02-02 | $29.31 | $30.65 | 151,500 | — | — |
| 2005-02-01 | $29.07 | $30.39 | 102,150 | — | — |
| 2005-01-31 | $28.99 | $30.32 | 120,900 | — | — |
| 2005-01-28 | $28.10 | $29.38 | 113,400 | — | — |
| 2005-01-27 | $28.25 | $29.54 | 117,000 | — | — |
| 2005-01-26 | $28.31 | $29.61 | 149,400 | — | — |
| 2005-01-25 | $27.10 | $28.34 | 222,450 | — | — |
| 2005-01-24 | $25.71 | $26.89 | 148,650 | — | — |
| 2005-01-21 | $27.33 | $28.58 | 91,200 | — | — |
| 2005-01-20 | $27.10 | $28.34 | 115,650 | — | — |
| 2005-01-19 | $27.34 | $28.59 | 116,850 | — | — |
| 2005-01-18 | $26.60 | $27.82 | 121,350 | — | — |
| 2005-01-14 | $26.56 | $27.77 | 70,800 | — | — |
| 2005-01-13 | $26.47 | $27.68 | 103,200 | — | — |
| 2005-01-12 | $26.65 | $27.87 | 89,550 | — | — |
| 2005-01-11 | $26.13 | $27.33 | 141,450 | — | — |
| 2005-01-10 | $26.84 | $28.07 | 123,750 | — | — |
| 2005-01-07 | $26.78 | $28.00 | 147,600 | — | — |
| 2005-01-06 | $27.34 | $28.59 | 153,450 | — | — |
| 2005-01-05 | $27.57 | $28.83 | 206,100 | — | — |
| 2005-01-04 | $28.45 | $29.75 | 237,150 | — | — |
| 2005-01-03 | $28.89 | $30.21 | 160,050 | — | — |