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
- 1998-11-12 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 | $28.74 | $31.50 | 76,000 | — | — |
| 2005-12-29 | $29.03 | $31.82 | 59,300 | — | — |
| 2005-12-28 | $29.18 | $31.99 | 43,900 | — | — |
| 2005-12-27 | $29.00 | $31.79 | 80,100 | — | — |
| 2005-12-23 | $29.31 | $32.13 | 54,300 | — | — |
| 2005-12-22 | $29.39 | $32.22 | 116,000 | — | — |
| 2005-12-21 | $29.67 | $32.52 | 169,100 | — | — |
| 2005-12-20 | $29.66 | $32.51 | 191,500 | — | — |
| 2005-12-19 | $29.69 | $32.54 | 120,000 | — | — |
| 2005-12-16 | $30.01 | $32.90 | 280,800 | — | — |
| 2005-12-15 | $30.26 | $33.17 | 143,200 | — | — |
| 2005-12-14 | $30.73 | $33.68 | 72,300 | — | — |
| 2005-12-13 | $30.67 | $33.51 | 124,600 | — | — |
| 2005-12-12 | $30.41 | $33.23 | 137,000 | — | — |
| 2005-12-09 | $30.07 | $32.85 | 106,300 | — | — |
| 2005-12-08 | $30.00 | $32.78 | 203,400 | — | — |
| 2005-12-07 | $30.00 | $32.78 | 538,900 | — | — |
| 2005-12-06 | $31.15 | $34.03 | 107,700 | — | — |
| 2005-12-05 | $31.30 | $34.20 | 163,500 | — | — |
| 2005-12-02 | $31.40 | $34.31 | 161,500 | — | — |
| 2005-12-01 | $30.99 | $33.86 | 214,200 | — | — |
| 2005-11-30 | $30.60 | $33.43 | 206,100 | — | — |
| 2005-11-29 | $30.08 | $32.86 | 117,100 | — | — |
| 2005-11-28 | $29.80 | $32.56 | 93,200 | — | — |
| 2005-11-25 | $30.41 | $33.23 | 45,300 | — | — |
| 2005-11-23 | $30.15 | $32.94 | 95,800 | — | — |
| 2005-11-22 | $30.24 | $33.04 | 89,300 | — | — |
| 2005-11-21 | $30.08 | $32.86 | 389,100 | — | — |
| 2005-11-18 | $29.50 | $32.23 | 339,800 | — | — |
| 2005-11-17 | $29.68 | $32.43 | 898,700 | — | — |
| 2005-11-16 | $31.00 | $33.87 | 56,700 | — | — |
| 2005-11-15 | $31.10 | $33.98 | 95,800 | — | — |
| 2005-11-14 | $31.50 | $34.42 | 70,000 | — | — |
| 2005-11-11 | $31.41 | $34.32 | 54,000 | — | — |
| 2005-11-10 | $31.38 | $34.28 | 112,200 | — | — |
| 2005-11-09 | $31.29 | $34.19 | 62,400 | — | — |
| 2005-11-08 | $31.20 | $34.09 | 99,000 | — | — |
| 2005-11-07 | $31.61 | $34.54 | 78,500 | — | — |
| 2005-11-04 | $31.70 | $34.63 | 102,800 | — | — |
| 2005-11-03 | $31.10 | $33.98 | 143,400 | — | — |
| 2005-11-02 | $31.64 | $34.57 | 94,200 | — | — |
| 2005-11-01 | $30.51 | $33.33 | 104,300 | — | — |
| 2005-10-31 | $30.49 | $33.31 | 311,100 | — | — |
| 2005-10-28 | $30.65 | $33.49 | 122,700 | — | — |
| 2005-10-27 | $29.95 | $32.72 | 122,300 | — | — |
| 2005-10-26 | $30.17 | $32.96 | 108,700 | — | — |
| 2005-10-25 | $30.21 | $33.01 | 82,500 | — | — |
| 2005-10-24 | $30.46 | $33.28 | 54,600 | — | — |
| 2005-10-21 | $29.81 | $32.57 | 132,800 | — | — |
| 2005-10-20 | $29.24 | $31.95 | 111,500 | — | — |
| 2005-10-19 | $29.10 | $31.79 | 124,800 | — | — |
| 2005-10-18 | $28.51 | $31.15 | 51,800 | — | — |
| 2005-10-17 | $29.06 | $31.75 | 95,100 | — | — |
| 2005-10-14 | $29.55 | $32.29 | 90,900 | — | — |
| 2005-10-13 | $29.13 | $31.83 | 119,200 | — | — |
| 2005-10-12 | $28.76 | $31.42 | 157,300 | — | — |
| 2005-10-11 | $28.95 | $31.63 | 166,700 | — | — |
| 2005-10-10 | $29.48 | $32.21 | 73,800 | — | — |
| 2005-10-07 | $29.27 | $31.98 | 87,500 | — | — |
| 2005-10-06 | $29.46 | $32.19 | 113,000 | — | — |
| 2005-10-05 | $29.11 | $31.80 | 102,200 | — | — |
| 2005-10-04 | $29.93 | $32.70 | 112,900 | — | — |
| 2005-10-03 | $30.24 | $33.04 | 90,900 | — | — |
| 2005-09-30 | $30.25 | $33.05 | 94,000 | — | — |
| 2005-09-29 | $30.42 | $33.24 | 109,400 | — | — |
| 2005-09-28 | $30.00 | $32.78 | 301,700 | — | — |
| 2005-09-27 | $30.10 | $32.89 | 2,182,900 | — | — |
| 2005-09-26 | $30.56 | $33.39 | 342,600 | — | — |
| 2005-09-23 | $30.00 | $32.78 | 337,300 | — | — |
| 2005-09-22 | $29.30 | $32.01 | 1,153,700 | — | — |
| 2005-09-21 | $28.30 | $30.92 | 205,700 | — | — |
| 2005-09-20 | $29.21 | $31.91 | 57,500 | — | — |
| 2005-09-19 | $29.75 | $32.50 | 47,500 | — | — |
| 2005-09-16 | $29.83 | $32.59 | 153,100 | — | — |
| 2005-09-15 | $29.40 | $32.12 | 79,400 | — | — |
| 2005-09-14 | $29.18 | $31.88 | 59,900 | — | — |
| 2005-09-13 | $29.98 | $32.66 | 37,200 | — | — |
| 2005-09-12 | $29.98 | $32.66 | 72,100 | — | — |
| 2005-09-09 | $30.35 | $33.07 | 43,300 | — | — |
| 2005-09-08 | $30.15 | $32.85 | 34,500 | — | — |
| 2005-09-07 | $30.37 | $33.09 | 42,700 | — | — |
| 2005-09-06 | $30.27 | $32.98 | 118,000 | — | — |
| 2005-09-02 | $29.66 | $32.32 | 51,900 | — | — |
| 2005-09-01 | $29.67 | $32.33 | 72,500 | — | — |
| 2005-08-31 | $29.22 | $31.84 | 121,900 | — | — |
| 2005-08-30 | $28.87 | $31.46 | 36,700 | — | — |
| 2005-08-29 | $29.20 | $31.81 | 54,600 | — | — |
| 2005-08-26 | $28.95 | $31.54 | 92,800 | — | — |
| 2005-08-25 | $29.78 | $32.45 | 31,300 | — | — |
| 2005-08-24 | $29.82 | $32.49 | 73,600 | — | — |
| 2005-08-23 | $29.66 | $32.32 | 73,000 | — | — |
| 2005-08-22 | $29.85 | $32.52 | 45,900 | — | — |
| 2005-08-19 | $29.75 | $32.41 | 38,300 | — | — |
| 2005-08-18 | $29.93 | $32.61 | 47,500 | — | — |
| 2005-08-17 | $30.08 | $32.77 | 41,800 | — | — |
| 2005-08-16 | $30.00 | $32.69 | 83,800 | — | — |
| 2005-08-15 | $30.63 | $33.37 | 103,600 | — | — |
| 2005-08-12 | $30.30 | $33.01 | 56,100 | — | — |
| 2005-08-11 | $30.27 | $32.98 | 104,600 | — | — |
| 2005-08-10 | $29.76 | $32.42 | 75,000 | — | — |
| 2005-08-09 | $30.28 | $32.99 | 102,100 | — | — |
| 2005-08-08 | $29.79 | $32.46 | 65,000 | — | — |
| 2005-08-05 | $29.85 | $32.52 | 101,000 | — | — |
| 2005-08-04 | $30.79 | $33.55 | 158,300 | — | — |
| 2005-08-03 | $31.25 | $34.05 | 101,100 | — | — |
| 2005-08-02 | $31.11 | $33.90 | 66,300 | — | — |
| 2005-08-01 | $30.54 | $33.27 | 49,000 | — | — |
| 2005-07-29 | $30.80 | $33.56 | 155,400 | — | — |
| 2005-07-28 | $30.69 | $33.44 | 97,000 | — | — |
| 2005-07-27 | $30.23 | $32.94 | 148,300 | — | — |
| 2005-07-26 | $29.96 | $32.64 | 139,300 | — | — |
| 2005-07-25 | $29.89 | $32.57 | 66,700 | — | — |
| 2005-07-22 | $30.20 | $32.90 | 77,400 | — | — |
| 2005-07-21 | $29.75 | $32.41 | 143,100 | — | — |
| 2005-07-20 | $30.16 | $32.86 | 69,300 | — | — |
| 2005-07-19 | $29.69 | $32.35 | 119,000 | — | — |
| 2005-07-18 | $28.76 | $31.34 | 373,400 | — | — |
| 2005-07-15 | $29.90 | $32.58 | 58,600 | — | — |
| 2005-07-14 | $30.05 | $32.74 | 128,100 | — | — |
| 2005-07-13 | $30.06 | $32.75 | 82,500 | — | — |
| 2005-07-12 | $30.15 | $32.85 | 72,300 | — | — |
| 2005-07-11 | $30.11 | $32.81 | 171,700 | — | — |
| 2005-07-08 | $30.04 | $32.73 | 242,600 | — | — |
| 2005-07-07 | $29.12 | $31.73 | 121,200 | — | — |
| 2005-07-06 | $29.36 | $31.99 | 111,700 | — | — |
| 2005-07-05 | $29.26 | $31.88 | 103,300 | — | — |
| 2005-07-01 | $28.81 | $31.39 | 92,000 | — | — |
| 2005-06-30 | $28.58 | $31.14 | 97,800 | — | — |
| 2005-06-29 | $28.43 | $30.98 | 152,900 | — | — |
| 2005-06-28 | $28.65 | $31.22 | 302,200 | — | — |
| 2005-06-27 | $27.60 | $30.07 | 123,600 | — | — |
| 2005-06-24 | $27.50 | $29.96 | 129,900 | — | — |
| 2005-06-23 | $27.40 | $29.85 | 74,200 | — | — |
| 2005-06-22 | $27.63 | $30.10 | 144,000 | — | — |
| 2005-06-21 | $27.70 | $30.18 | 66,700 | — | — |
| 2005-06-20 | $27.51 | $29.97 | 161,900 | — | — |
| 2005-06-17 | $27.81 | $30.30 | 134,300 | — | — |
| 2005-06-16 | $28.02 | $30.53 | 126,700 | — | — |
| 2005-06-15 | $28.04 | $30.55 | 86,100 | — | — |
| 2005-06-14 | $28.00 | $30.42 | 66,700 | — | — |
| 2005-06-13 | $27.85 | $30.25 | 127,300 | — | — |
| 2005-06-10 | $27.88 | $30.29 | 79,800 | — | — |
| 2005-06-09 | $27.95 | $30.36 | 158,900 | — | — |
| 2005-06-08 | $27.70 | $30.09 | 82,400 | — | — |
| 2005-06-07 | $27.81 | $30.21 | 103,400 | — | — |
| 2005-06-06 | $27.10 | $29.44 | 74,800 | — | — |
| 2005-06-03 | $27.18 | $29.53 | 69,500 | — | — |
| 2005-06-02 | $27.11 | $29.45 | 68,200 | — | — |
| 2005-06-01 | $27.26 | $29.61 | 103,800 | — | — |
| 2005-05-31 | $27.12 | $29.46 | 56,400 | — | — |
| 2005-05-27 | $27.52 | $29.90 | 38,100 | — | — |
| 2005-05-26 | $27.85 | $30.25 | 46,700 | — | — |
| 2005-05-25 | $27.18 | $29.53 | 73,900 | — | — |
| 2005-05-24 | $27.46 | $29.83 | 60,400 | — | — |
| 2005-05-23 | $27.57 | $29.95 | 83,600 | — | — |
| 2005-05-20 | $27.84 | $30.24 | 66,200 | — | — |
| 2005-05-19 | $27.64 | $30.03 | 32,100 | — | — |
| 2005-05-18 | $28.00 | $30.42 | 46,200 | — | — |
| 2005-05-17 | $27.50 | $29.87 | 54,200 | — | — |
| 2005-05-16 | $27.15 | $29.49 | 55,600 | — | — |
| 2005-05-13 | $26.95 | $29.28 | 64,600 | — | — |
| 2005-05-12 | $26.75 | $29.06 | 33,600 | — | — |
| 2005-05-11 | $27.13 | $29.47 | 74,600 | — | — |
| 2005-05-10 | $27.13 | $29.47 | 97,200 | — | — |
| 2005-05-09 | $27.11 | $29.45 | 70,500 | — | — |
| 2005-05-06 | $27.09 | $29.43 | 91,000 | — | — |
| 2005-05-05 | $26.77 | $29.08 | 116,800 | — | — |
| 2005-05-04 | $26.89 | $29.21 | 47,900 | — | — |
| 2005-05-03 | $26.30 | $28.57 | 150,400 | — | — |
| 2005-05-02 | $26.58 | $28.87 | 132,300 | — | — |
| 2005-04-29 | $25.55 | $27.76 | 93,200 | — | — |
| 2005-04-28 | $25.57 | $27.78 | 130,000 | — | — |
| 2005-04-27 | $25.99 | $28.23 | 126,900 | — | — |
| 2005-04-26 | $25.19 | $27.36 | 43,000 | — | — |
| 2005-04-25 | $25.62 | $27.83 | 117,400 | — | — |
| 2005-04-22 | $25.42 | $27.61 | 159,000 | — | — |
| 2005-04-21 | $26.00 | $28.24 | 161,000 | — | — |
| 2005-04-20 | $25.80 | $28.03 | 121,400 | — | — |
| 2005-04-19 | $26.90 | $29.22 | 144,200 | — | — |
| 2005-04-18 | $26.65 | $28.95 | 283,100 | — | — |
| 2005-04-15 | $25.91 | $28.15 | 249,300 | — | — |
| 2005-04-14 | $25.52 | $27.72 | 52,900 | — | — |
| 2005-04-13 | $26.11 | $28.36 | 133,600 | — | — |
| 2005-04-12 | $26.25 | $28.52 | 180,200 | — | — |
| 2005-04-11 | $26.40 | $28.68 | 60,200 | — | — |
| 2005-04-08 | $26.66 | $28.96 | 103,400 | — | — |
| 2005-04-07 | $27.02 | $29.35 | 184,700 | — | — |
| 2005-04-06 | $26.71 | $29.02 | 76,000 | — | — |
| 2005-04-05 | $26.72 | $29.03 | 55,500 | — | — |
| 2005-04-04 | $26.69 | $28.99 | 104,300 | — | — |
| 2005-04-01 | $26.54 | $28.83 | 155,700 | — | — |
| 2005-03-31 | $26.49 | $28.78 | 222,100 | — | — |
| 2005-03-30 | $26.55 | $28.84 | 105,900 | — | — |
| 2005-03-29 | $26.38 | $28.66 | 159,700 | — | — |
| 2005-03-28 | $26.25 | $28.52 | 129,500 | — | — |
| 2005-03-24 | $26.25 | $28.52 | 124,500 | — | — |
| 2005-03-23 | $25.90 | $28.14 | 75,000 | — | — |
| 2005-03-22 | $25.64 | $27.85 | 104,100 | — | — |
| 2005-03-21 | $25.80 | $28.03 | 49,200 | — | — |
| 2005-03-18 | $25.81 | $28.04 | 122,800 | — | — |
| 2005-03-17 | $25.92 | $28.16 | 80,800 | — | — |
| 2005-03-16 | $25.97 | $28.21 | 126,300 | — | — |
| 2005-03-15 | $26.35 | $28.53 | 100,700 | — | — |
| 2005-03-14 | $26.47 | $28.66 | 112,200 | — | — |
| 2005-03-11 | $26.71 | $28.92 | 45,800 | — | — |
| 2005-03-10 | $26.89 | $29.12 | 76,900 | — | — |
| 2005-03-09 | $27.07 | $29.31 | 80,900 | — | — |
| 2005-03-08 | $27.41 | $29.68 | 89,100 | — | — |
| 2005-03-07 | $27.46 | $29.74 | 147,500 | — | — |
| 2005-03-04 | $27.69 | $29.99 | 65,500 | — | — |
| 2005-03-03 | $27.50 | $29.78 | 85,700 | — | — |
| 2005-03-02 | $27.59 | $29.88 | 56,200 | — | — |
| 2005-03-01 | $27.55 | $29.83 | 98,600 | — | — |
| 2005-02-28 | $27.61 | $29.90 | 110,700 | — | — |
| 2005-02-25 | $27.61 | $29.90 | 65,000 | — | — |
| 2005-02-24 | $27.37 | $29.64 | 87,800 | — | — |
| 2005-02-23 | $27.11 | $29.36 | 120,200 | — | — |
| 2005-02-22 | $27.52 | $29.80 | 65,900 | — | — |
| 2005-02-18 | $27.81 | $30.12 | 73,500 | — | — |
| 2005-02-17 | $28.15 | $30.48 | 29,000 | — | — |
| 2005-02-16 | $28.42 | $30.78 | 68,800 | — | — |
| 2005-02-15 | $28.17 | $30.51 | 79,300 | — | — |
| 2005-02-14 | $28.30 | $30.65 | 54,400 | — | — |
| 2005-02-11 | $28.56 | $30.93 | 74,700 | — | — |
| 2005-02-10 | $28.26 | $30.60 | 71,200 | — | — |
| 2005-02-09 | $28.13 | $30.46 | 222,600 | — | — |
| 2005-02-08 | $28.39 | $30.74 | 115,400 | — | — |
| 2005-02-07 | $28.14 | $30.47 | 75,900 | — | — |
| 2005-02-04 | $28.03 | $30.35 | 63,100 | — | — |
| 2005-02-03 | $27.82 | $30.13 | 68,900 | — | — |
| 2005-02-02 | $27.95 | $30.27 | 66,800 | — | — |
| 2005-02-01 | $27.95 | $30.27 | 93,300 | — | — |
| 2005-01-31 | $27.78 | $30.08 | 50,100 | — | — |
| 2005-01-28 | $27.22 | $29.48 | 45,300 | — | — |
| 2005-01-27 | $27.32 | $29.58 | 43,800 | — | — |
| 2005-01-26 | $27.56 | $29.84 | 48,400 | — | — |
| 2005-01-25 | $27.20 | $29.45 | 57,200 | — | — |
| 2005-01-24 | $27.12 | $29.37 | 35,500 | — | — |
| 2005-01-21 | $27.37 | $29.64 | 125,200 | — | — |
| 2005-01-20 | $27.23 | $29.49 | 113,500 | — | — |
| 2005-01-19 | $27.63 | $29.92 | 60,000 | — | — |
| 2005-01-18 | $27.56 | $29.84 | 126,800 | — | — |
| 2005-01-14 | $27.36 | $29.63 | 30,300 | — | — |
| 2005-01-13 | $27.23 | $29.49 | 61,900 | — | — |
| 2005-01-12 | $28.12 | $30.45 | 81,400 | — | — |
| 2005-01-11 | $28.14 | $30.47 | 78,000 | — | — |
| 2005-01-10 | $28.16 | $30.49 | 94,800 | — | — |
| 2005-01-07 | $28.00 | $30.32 | 98,600 | — | — |
| 2005-01-06 | $28.54 | $30.91 | 51,300 | — | — |
| 2005-01-05 | $28.21 | $30.55 | 145,100 | — | — |
| 2005-01-04 | $28.18 | $30.52 | 126,000 | — | — |
| 2005-01-03 | $28.91 | $31.31 | 66,200 | — | — |