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
- 1991-10-09 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 | $25.96 | $86.55 | 75,300 | — | — |
| 2005-12-29 | $26.20 | $87.35 | 77,200 | — | — |
| 2005-12-28 | $26.23 | $87.45 | 82,200 | — | — |
| 2005-12-27 | $26.66 | $87.38 | 78,800 | — | — |
| 2005-12-23 | $26.95 | $88.33 | 25,200 | — | — |
| 2005-12-22 | $26.99 | $88.46 | 36,300 | — | — |
| 2005-12-21 | $26.82 | $87.90 | 55,100 | — | — |
| 2005-12-20 | $26.64 | $87.31 | 67,800 | — | — |
| 2005-12-19 | $26.51 | $86.89 | 56,000 | — | — |
| 2005-12-16 | $26.68 | $87.45 | 175,400 | — | — |
| 2005-12-15 | $26.65 | $87.35 | 106,100 | — | — |
| 2005-12-14 | $26.92 | $88.23 | 75,700 | — | — |
| 2005-12-13 | $26.60 | $87.18 | 159,300 | — | — |
| 2005-12-12 | $27.02 | $88.56 | 174,400 | — | — |
| 2005-12-09 | $27.73 | $90.89 | 25,200 | — | — |
| 2005-12-08 | $27.73 | $90.89 | 42,500 | — | — |
| 2005-12-07 | $27.32 | $89.54 | 71,800 | — | — |
| 2005-12-06 | $27.68 | $90.72 | 38,000 | — | — |
| 2005-12-05 | $27.79 | $91.08 | 56,900 | — | — |
| 2005-12-02 | $27.78 | $91.05 | 54,900 | — | — |
| 2005-12-01 | $27.96 | $91.64 | 45,800 | — | — |
| 2005-11-30 | $27.65 | $90.62 | 64,100 | — | — |
| 2005-11-29 | $27.67 | $90.69 | 40,200 | — | — |
| 2005-11-28 | $27.79 | $91.08 | 43,200 | — | — |
| 2005-11-25 | $28.24 | $92.56 | 3,000 | — | — |
| 2005-11-23 | $28.27 | $92.66 | 54,100 | — | — |
| 2005-11-22 | $28.13 | $92.20 | 23,200 | — | — |
| 2005-11-21 | $28.00 | $91.77 | 23,400 | — | — |
| 2005-11-18 | $27.64 | $90.59 | 29,000 | — | — |
| 2005-11-17 | $27.55 | $90.30 | 21,700 | — | — |
| 2005-11-16 | $26.94 | $88.30 | 64,800 | — | — |
| 2005-11-15 | $27.05 | $88.66 | 41,800 | — | — |
| 2005-11-14 | $27.25 | $89.31 | 19,700 | — | — |
| 2005-11-11 | $28.00 | $91.77 | 38,900 | — | — |
| 2005-11-10 | $27.85 | $91.28 | 43,500 | — | — |
| 2005-11-09 | $27.31 | $89.51 | 32,300 | — | — |
| 2005-11-08 | $26.92 | $88.23 | 27,400 | — | — |
| 2005-11-07 | $27.17 | $89.05 | 29,800 | — | — |
| 2005-11-04 | $27.13 | $88.92 | 35,100 | — | — |
| 2005-11-03 | $26.94 | $88.30 | 44,600 | — | — |
| 2005-11-02 | $27.05 | $88.66 | 67,800 | — | — |
| 2005-11-01 | $26.23 | $85.97 | 45,000 | — | — |
| 2005-10-31 | $26.85 | $88.00 | 69,300 | — | — |
| 2005-10-28 | $26.61 | $87.22 | 104,800 | — | — |
| 2005-10-27 | $25.61 | $83.94 | 81,600 | — | — |
| 2005-10-26 | $26.17 | $85.77 | 58,500 | — | — |
| 2005-10-25 | $26.94 | $88.30 | 26,300 | — | — |
| 2005-10-24 | $27.12 | $88.89 | 35,800 | — | — |
| 2005-10-21 | $26.46 | $86.72 | 42,800 | — | — |
| 2005-10-20 | $25.83 | $84.66 | 99,600 | — | — |
| 2005-10-19 | $26.51 | $86.89 | 65,700 | — | — |
| 2005-10-18 | $25.73 | $84.33 | 78,500 | — | — |
| 2005-10-17 | $26.22 | $85.94 | 71,100 | — | — |
| 2005-10-14 | $26.65 | $87.35 | 60,400 | — | — |
| 2005-10-13 | $26.03 | $85.31 | 38,000 | — | — |
| 2005-10-12 | $25.70 | $84.23 | 45,100 | — | — |
| 2005-10-11 | $26.22 | $85.94 | 51,100 | — | — |
| 2005-10-10 | $26.44 | $86.66 | 52,400 | — | — |
| 2005-10-07 | $26.91 | $88.20 | 86,000 | — | — |
| 2005-10-06 | $27.23 | $89.25 | 133,100 | — | — |
| 2005-10-05 | $26.78 | $87.77 | 88,600 | — | — |
| 2005-10-04 | $27.70 | $90.79 | 66,300 | — | — |
| 2005-10-03 | $28.00 | $91.77 | 97,100 | — | — |
| 2005-09-30 | $27.61 | $90.49 | 49,200 | — | — |
| 2005-09-29 | $27.41 | $89.84 | 60,800 | — | — |
| 2005-09-28 | $26.73 | $87.61 | 52,800 | — | — |
| 2005-09-27 | $27.05 | $87.18 | 70,000 | — | — |
| 2005-09-26 | $27.29 | $87.96 | 64,000 | — | — |
| 2005-09-23 | $27.38 | $88.25 | 24,900 | — | — |
| 2005-09-22 | $27.18 | $87.60 | 49,700 | — | — |
| 2005-09-21 | $26.84 | $86.51 | 83,900 | — | — |
| 2005-09-20 | $27.30 | $87.99 | 87,000 | — | — |
| 2005-09-19 | $27.83 | $89.70 | 36,800 | — | — |
| 2005-09-16 | $28.20 | $90.89 | 165,500 | — | — |
| 2005-09-15 | $28.19 | $90.86 | 73,400 | — | — |
| 2005-09-14 | $28.30 | $91.21 | 56,400 | — | — |
| 2005-09-13 | $28.35 | $91.37 | 101,300 | — | — |
| 2005-09-12 | $28.68 | $92.44 | 35,800 | — | — |
| 2005-09-09 | $28.50 | $91.86 | 69,400 | — | — |
| 2005-09-08 | $28.70 | $92.50 | 34,600 | — | — |
| 2005-09-07 | $29.16 | $93.98 | 45,800 | — | — |
| 2005-09-06 | $29.44 | $94.89 | 56,100 | — | — |
| 2005-09-02 | $28.62 | $92.24 | 31,000 | — | — |
| 2005-09-01 | $28.60 | $92.18 | 84,500 | — | — |
| 2005-08-31 | $28.97 | $93.37 | 62,700 | — | — |
| 2005-08-30 | $28.07 | $90.47 | 22,700 | — | — |
| 2005-08-29 | $28.11 | $90.60 | 30,300 | — | — |
| 2005-08-26 | $27.90 | $89.92 | 56,800 | — | — |
| 2005-08-25 | $28.68 | $92.44 | 30,600 | — | — |
| 2005-08-24 | $28.56 | $92.05 | 31,400 | — | — |
| 2005-08-23 | $28.44 | $91.66 | 55,100 | — | — |
| 2005-08-22 | $28.52 | $91.92 | 55,400 | — | — |
| 2005-08-19 | $28.40 | $91.53 | 28,700 | — | — |
| 2005-08-18 | $28.34 | $91.34 | 43,100 | — | — |
| 2005-08-17 | $28.60 | $92.18 | 35,900 | — | — |
| 2005-08-16 | $28.65 | $92.34 | 44,700 | — | — |
| 2005-08-15 | $28.94 | $93.27 | 74,300 | — | — |
| 2005-08-12 | $28.80 | $92.82 | 52,200 | — | — |
| 2005-08-11 | $28.80 | $92.82 | 34,500 | — | — |
| 2005-08-10 | $28.42 | $91.60 | 107,700 | — | — |
| 2005-08-09 | $28.07 | $90.47 | 59,100 | — | — |
| 2005-08-08 | $28.59 | $92.15 | 106,200 | — | — |
| 2005-08-05 | $28.91 | $93.18 | 86,900 | — | — |
| 2005-08-04 | $30.19 | $97.30 | 186,000 | — | — |
| 2005-08-03 | $30.62 | $98.69 | 31,400 | — | — |
| 2005-08-02 | $30.90 | $99.59 | 63,100 | — | — |
| 2005-08-01 | $30.56 | $98.50 | 54,200 | — | — |
| 2005-07-29 | $30.77 | $99.17 | 77,000 | — | — |
| 2005-07-28 | $30.75 | $99.11 | 89,000 | — | — |
| 2005-07-27 | $30.21 | $97.37 | 51,200 | — | — |
| 2005-07-26 | $30.00 | $96.69 | 50,400 | — | — |
| 2005-07-25 | $29.86 | $96.24 | 76,000 | — | — |
| 2005-07-22 | $29.95 | $96.53 | 48,000 | — | — |
| 2005-07-21 | $29.42 | $94.82 | 106,500 | — | — |
| 2005-07-20 | $29.95 | $96.53 | 69,500 | — | — |
| 2005-07-19 | $29.12 | $93.85 | 28,800 | — | — |
| 2005-07-18 | $28.77 | $92.73 | 43,300 | — | — |
| 2005-07-15 | $28.93 | $93.24 | 39,800 | — | — |
| 2005-07-14 | $28.96 | $93.34 | 81,600 | — | — |
| 2005-07-13 | $29.57 | $95.31 | 38,500 | — | — |
| 2005-07-12 | $29.96 | $96.56 | 45,300 | — | — |
| 2005-07-11 | $29.98 | $96.63 | 80,800 | — | — |
| 2005-07-08 | $29.52 | $95.14 | 103,800 | — | — |
| 2005-07-07 | $29.01 | $93.50 | 67,500 | — | — |
| 2005-07-06 | $28.72 | $92.57 | 79,900 | — | — |
| 2005-07-05 | $28.74 | $92.63 | 83,000 | — | — |
| 2005-07-01 | $28.46 | $91.73 | 42,900 | — | — |
| 2005-06-30 | $28.07 | $90.47 | 52,500 | — | — |
| 2005-06-29 | $28.30 | $91.21 | 74,900 | — | — |
| 2005-06-28 | $28.24 | $91.02 | 743,100 | — | — |
| 2005-06-27 | $28.05 | $88.96 | 67,900 | — | — |
| 2005-06-24 | $27.57 | $87.43 | 117,500 | — | — |
| 2005-06-23 | $27.90 | $88.48 | 58,300 | — | — |
| 2005-06-22 | $28.42 | $90.13 | 41,300 | — | — |
| 2005-06-21 | $28.44 | $90.19 | 35,000 | — | — |
| 2005-06-20 | $28.90 | $91.65 | 44,600 | — | — |
| 2005-06-17 | $28.50 | $90.38 | 90,200 | — | — |
| 2005-06-16 | $28.65 | $90.86 | 38,100 | — | — |
| 2005-06-15 | $28.27 | $89.65 | 49,000 | — | — |
| 2005-06-14 | $28.19 | $89.40 | 42,500 | — | — |
| 2005-06-13 | $27.67 | $87.75 | 45,700 | — | — |
| 2005-06-10 | $27.55 | $87.37 | 18,100 | — | — |
| 2005-06-09 | $27.68 | $87.78 | 24,700 | — | — |
| 2005-06-08 | $27.53 | $87.31 | 64,300 | — | — |
| 2005-06-07 | $27.82 | $88.23 | 43,400 | — | — |
| 2005-06-06 | $27.65 | $87.69 | 63,500 | — | — |
| 2005-06-03 | $27.01 | $85.66 | 29,300 | — | — |
| 2005-06-02 | $27.29 | $86.55 | 39,800 | — | — |
| 2005-06-01 | $27.25 | $86.42 | 54,600 | — | — |
| 2005-05-31 | $26.67 | $84.58 | 79,200 | — | — |
| 2005-05-27 | $26.60 | $84.36 | 22,200 | — | — |
| 2005-05-26 | $26.44 | $83.85 | 33,300 | — | — |
| 2005-05-25 | $26.25 | $83.25 | 53,700 | — | — |
| 2005-05-24 | $26.74 | $84.80 | 28,700 | — | — |
| 2005-05-23 | $26.91 | $85.34 | 110,300 | — | — |
| 2005-05-20 | $27.14 | $86.07 | 48,200 | — | — |
| 2005-05-19 | $26.80 | $84.99 | 37,900 | — | — |
| 2005-05-18 | $26.74 | $84.80 | 60,000 | — | — |
| 2005-05-17 | $26.44 | $83.85 | 48,900 | — | — |
| 2005-05-16 | $26.08 | $82.71 | 85,900 | — | — |
| 2005-05-13 | $25.86 | $82.01 | 99,500 | — | — |
| 2005-05-12 | $26.16 | $82.96 | 59,600 | — | — |
| 2005-05-11 | $26.90 | $85.31 | 54,600 | — | — |
| 2005-05-10 | $26.98 | $85.56 | 92,500 | — | — |
| 2005-05-09 | $26.95 | $85.47 | 72,000 | — | — |
| 2005-05-06 | $26.80 | $84.99 | 34,300 | — | — |
| 2005-05-05 | $26.99 | $85.59 | 47,800 | — | — |
| 2005-05-04 | $27.12 | $86.01 | 33,800 | — | — |
| 2005-05-03 | $26.78 | $84.93 | 41,300 | — | — |
| 2005-05-02 | $26.40 | $83.72 | 40,400 | — | — |
| 2005-04-29 | $26.20 | $83.09 | 103,700 | — | — |
| 2005-04-28 | $26.25 | $83.25 | 40,400 | — | — |
| 2005-04-27 | $26.30 | $83.41 | 35,100 | — | — |
| 2005-04-26 | $26.25 | $83.25 | 52,600 | — | — |
| 2005-04-25 | $26.32 | $83.47 | 70,700 | — | — |
| 2005-04-22 | $25.99 | $82.42 | 63,100 | — | — |
| 2005-04-21 | $26.00 | $82.45 | 65,600 | — | — |
| 2005-04-20 | $25.82 | $81.88 | 61,100 | — | — |
| 2005-04-19 | $26.17 | $82.99 | 46,100 | — | — |
| 2005-04-18 | $25.73 | $81.60 | 33,400 | — | — |
| 2005-04-15 | $25.28 | $80.17 | 41,100 | — | — |
| 2005-04-14 | $25.47 | $80.77 | 49,600 | — | — |
| 2005-04-13 | $26.26 | $83.28 | 68,500 | — | — |
| 2005-04-12 | $26.08 | $82.71 | 56,900 | — | — |
| 2005-04-11 | $25.35 | $80.39 | 58,700 | — | — |
| 2005-04-08 | $25.51 | $80.90 | 72,200 | — | — |
| 2005-04-07 | $25.65 | $81.34 | 73,200 | — | — |
| 2005-04-06 | $25.73 | $81.60 | 85,900 | — | — |
| 2005-04-05 | $25.94 | $82.26 | 24,900 | — | — |
| 2005-04-04 | $25.69 | $81.47 | 37,200 | — | — |
| 2005-04-01 | $25.31 | $80.27 | 88,200 | — | — |
| 2005-03-31 | $25.98 | $82.39 | 56,200 | — | — |
| 2005-03-30 | $25.85 | $81.98 | 47,200 | — | — |
| 2005-03-29 | $25.29 | $80.20 | 508,000 | — | — |
| 2005-03-28 | $25.80 | $80.39 | 88,400 | — | — |
| 2005-03-24 | $26.01 | $81.05 | 27,400 | — | — |
| 2005-03-23 | $26.00 | $81.02 | 52,900 | — | — |
| 2005-03-22 | $26.06 | $81.20 | 33,600 | — | — |
| 2005-03-21 | $26.51 | $82.61 | 86,300 | — | — |
| 2005-03-18 | $26.20 | $81.64 | 107,600 | — | — |
| 2005-03-17 | $26.27 | $81.86 | 59,900 | — | — |
| 2005-03-16 | $26.08 | $81.27 | 44,800 | — | — |
| 2005-03-15 | $26.25 | $81.80 | 40,900 | — | — |
| 2005-03-14 | $26.70 | $83.20 | 30,900 | — | — |
| 2005-03-11 | $26.23 | $81.73 | 38,700 | — | — |
| 2005-03-10 | $26.46 | $82.45 | 59,400 | — | — |
| 2005-03-09 | $26.63 | $82.98 | 83,600 | — | — |
| 2005-03-08 | $27.08 | $84.38 | 79,600 | — | — |
| 2005-03-07 | $26.99 | $84.10 | 40,800 | — | — |
| 2005-03-04 | $27.05 | $84.29 | 65,400 | — | — |
| 2005-03-03 | $26.33 | $82.04 | 64,200 | — | — |
| 2005-03-02 | $26.31 | $81.98 | 32,100 | — | — |
| 2005-03-01 | $26.42 | $82.33 | 59,600 | — | — |
| 2005-02-28 | $25.98 | $80.95 | 50,400 | — | — |
| 2005-02-25 | $26.36 | $82.14 | 33,900 | — | — |
| 2005-02-24 | $25.80 | $80.39 | 70,200 | — | — |
| 2005-02-23 | $25.70 | $80.08 | 95,300 | — | — |
| 2005-02-22 | $25.80 | $80.39 | 145,900 | — | — |
| 2005-02-18 | $26.61 | $82.92 | 66,000 | — | — |
| 2005-02-17 | $26.65 | $83.04 | 50,400 | — | — |
| 2005-02-16 | $26.80 | $83.51 | 38,200 | — | — |
| 2005-02-15 | $26.55 | $82.73 | 76,600 | — | — |
| 2005-02-14 | $26.47 | $82.48 | 45,700 | — | — |
| 2005-02-11 | $26.34 | $82.08 | 63,500 | — | — |
| 2005-02-10 | $26.11 | $81.36 | 58,600 | — | — |
| 2005-02-09 | $26.01 | $81.05 | 53,400 | — | — |
| 2005-02-08 | $26.03 | $81.11 | 84,000 | — | — |
| 2005-02-07 | $26.02 | $81.08 | 46,600 | — | — |
| 2005-02-04 | $26.31 | $81.98 | 54,400 | — | — |
| 2005-02-03 | $26.00 | $81.02 | 55,800 | — | — |
| 2005-02-02 | $26.00 | $81.02 | 32,700 | — | — |
| 2005-02-01 | $25.68 | $80.02 | 49,700 | — | — |
| 2005-01-31 | $25.58 | $79.71 | 61,900 | — | — |
| 2005-01-28 | $25.50 | $79.46 | 40,600 | — | — |
| 2005-01-27 | $25.30 | $78.84 | 51,600 | — | — |
| 2005-01-26 | $25.65 | $79.93 | 55,000 | — | — |
| 2005-01-25 | $25.40 | $79.15 | 65,400 | — | — |
| 2005-01-24 | $26.01 | $81.05 | 46,200 | — | — |
| 2005-01-21 | $26.19 | $81.61 | 51,200 | — | — |
| 2005-01-20 | $26.02 | $81.08 | 89,600 | — | — |
| 2005-01-19 | $26.85 | $83.66 | 71,800 | — | — |
| 2005-01-18 | $26.79 | $83.48 | 53,700 | — | — |
| 2005-01-14 | $26.21 | $81.67 | 32,200 | — | — |
| 2005-01-13 | $26.05 | $81.17 | 87,900 | — | — |
| 2005-01-12 | $26.00 | $81.02 | 103,200 | — | — |
| 2005-01-11 | $25.96 | $80.89 | 115,100 | — | — |
| 2005-01-10 | $26.56 | $82.76 | 66,600 | — | — |
| 2005-01-07 | $26.50 | $82.57 | 90,600 | — | — |
| 2005-01-06 | $26.82 | $83.57 | 75,600 | — | — |
| 2005-01-05 | $26.87 | $83.73 | 118,800 | — | — |
| 2005-01-04 | $27.77 | $86.53 | 81,100 | — | — |
| 2005-01-03 | $28.40 | $88.49 | 98,500 | — | — |