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
- 1981-06-09 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 | $34.73 | $36.89 | 515,300 | — | — |
| 2005-12-29 | $35.13 | $37.32 | 870,600 | — | — |
| 2005-12-28 | $35.66 | $37.88 | 802,900 | — | — |
| 2005-12-27 | $33.73 | $35.83 | 653,500 | — | — |
| 2005-12-23 | $33.60 | $35.69 | 723,500 | — | — |
| 2005-12-22 | $33.19 | $35.26 | 1,363,400 | — | — |
| 2005-12-21 | $31.32 | $33.27 | 794,600 | — | — |
| 2005-12-20 | $29.82 | $31.68 | 622,300 | — | — |
| 2005-12-19 | $30.56 | $32.46 | 526,700 | — | — |
| 2005-12-16 | $30.79 | $32.71 | 645,600 | — | — |
| 2005-12-15 | $30.87 | $32.79 | 885,700 | — | — |
| 2005-12-14 | $29.67 | $31.52 | 549,400 | — | — |
| 2005-12-13 | $30.03 | $31.90 | 1,164,800 | — | — |
| 2005-12-12 | $30.00 | $31.87 | 1,764,200 | — | — |
| 2005-12-09 | $30.08 | $31.95 | 1,606,100 | — | — |
| 2005-12-08 | $30.35 | $32.24 | 1,035,000 | — | — |
| 2005-12-07 | $29.50 | $31.34 | 1,001,600 | — | — |
| 2005-12-06 | $28.73 | $30.52 | 827,000 | — | — |
| 2005-12-05 | $27.77 | $29.50 | 773,000 | — | — |
| 2005-12-02 | $27.12 | $28.81 | 654,000 | — | — |
| 2005-12-01 | $27.42 | $29.13 | 674,800 | — | — |
| 2005-11-30 | $26.02 | $27.64 | 608,500 | — | — |
| 2005-11-29 | $26.97 | $28.65 | 463,600 | — | — |
| 2005-11-28 | $26.95 | $28.63 | 630,700 | — | — |
| 2005-11-25 | $27.08 | $28.77 | 288,800 | — | — |
| 2005-11-23 | $26.56 | $28.21 | 432,500 | — | — |
| 2005-11-22 | $26.70 | $28.36 | 592,700 | — | — |
| 2005-11-21 | $26.75 | $28.41 | 629,600 | — | — |
| 2005-11-18 | $25.58 | $27.17 | 604,800 | — | — |
| 2005-11-17 | $25.84 | $27.45 | 1,276,600 | — | — |
| 2005-11-16 | $24.82 | $26.36 | 949,200 | — | — |
| 2005-11-15 | $22.62 | $24.03 | 350,400 | — | — |
| 2005-11-14 | $23.20 | $24.64 | 296,500 | — | — |
| 2005-11-11 | $23.55 | $25.02 | 273,500 | — | — |
| 2005-11-10 | $22.92 | $24.35 | 564,200 | — | — |
| 2005-11-09 | $23.61 | $25.08 | 630,500 | — | — |
| 2005-11-08 | $22.22 | $23.60 | 292,600 | — | — |
| 2005-11-07 | $22.39 | $23.78 | 453,800 | — | — |
| 2005-11-04 | $22.84 | $24.26 | 516,100 | — | — |
| 2005-11-03 | $23.46 | $24.92 | 434,800 | — | — |
| 2005-11-02 | $23.68 | $25.15 | 394,700 | — | — |
| 2005-11-01 | $22.44 | $23.84 | 576,600 | — | — |
| 2005-10-31 | $23.02 | $24.45 | 636,300 | — | — |
| 2005-10-28 | $23.32 | $24.77 | 329,400 | — | — |
| 2005-10-27 | $22.86 | $24.28 | 509,900 | — | — |
| 2005-10-26 | $23.22 | $24.66 | 920,400 | — | — |
| 2005-10-25 | $23.58 | $25.05 | 882,600 | — | — |
| 2005-10-24 | $22.34 | $23.73 | 647,700 | — | — |
| 2005-10-21 | $22.29 | $23.68 | 741,300 | — | — |
| 2005-10-20 | $21.45 | $22.78 | 1,642,300 | — | — |
| 2005-10-19 | $22.77 | $24.19 | 654,900 | — | — |
| 2005-10-18 | $22.93 | $24.36 | 557,500 | — | — |
| 2005-10-17 | $23.94 | $25.43 | 633,800 | — | — |
| 2005-10-14 | $23.59 | $25.06 | 863,700 | — | — |
| 2005-10-13 | $22.90 | $24.32 | 921,000 | — | — |
| 2005-10-12 | $22.98 | $24.41 | 1,274,400 | — | — |
| 2005-10-11 | $24.66 | $26.19 | 549,900 | — | — |
| 2005-10-10 | $24.93 | $26.48 | 453,600 | — | — |
| 2005-10-07 | $25.21 | $26.78 | 812,400 | — | — |
| 2005-10-06 | $24.76 | $26.30 | 1,197,700 | — | — |
| 2005-10-05 | $24.80 | $26.34 | 1,001,900 | — | — |
| 2005-10-04 | $26.11 | $27.68 | 645,600 | — | — |
| 2005-10-03 | $26.84 | $28.46 | 521,300 | — | — |
| 2005-09-30 | $26.88 | $28.50 | 617,100 | — | — |
| 2005-09-29 | $27.61 | $29.27 | 619,700 | — | — |
| 2005-09-28 | $27.60 | $29.26 | 488,400 | — | — |
| 2005-09-27 | $27.25 | $28.89 | 544,600 | — | — |
| 2005-09-26 | $27.53 | $29.19 | 940,000 | — | — |
| 2005-09-23 | $26.96 | $28.58 | 1,058,600 | — | — |
| 2005-09-22 | $25.74 | $27.29 | 2,028,100 | — | — |
| 2005-09-21 | $26.44 | $28.03 | 2,046,500 | — | — |
| 2005-09-20 | $27.19 | $28.83 | 613,500 | — | — |
| 2005-09-19 | $28.28 | $29.98 | 1,217,100 | — | — |
| 2005-09-16 | $28.62 | $30.34 | 782,100 | — | — |
| 2005-09-15 | $26.94 | $28.56 | 572,800 | — | — |
| 2005-09-14 | $26.50 | $28.10 | 412,000 | — | — |
| 2005-09-13 | $25.73 | $27.28 | 263,300 | — | — |
| 2005-09-12 | $25.89 | $27.45 | 292,800 | — | — |
| 2005-09-09 | $25.70 | $27.25 | 477,200 | — | — |
| 2005-09-08 | $25.21 | $26.73 | 386,400 | — | — |
| 2005-09-07 | $24.62 | $26.10 | 404,800 | — | — |
| 2005-09-06 | $24.80 | $26.29 | 568,200 | — | — |
| 2005-09-02 | $24.62 | $26.10 | 195,300 | — | — |
| 2005-09-01 | $24.75 | $26.24 | 570,400 | — | — |
| 2005-08-31 | $23.88 | $25.32 | 353,100 | — | — |
| 2005-08-30 | $22.59 | $23.95 | 449,000 | — | — |
| 2005-08-29 | $23.21 | $24.61 | 370,900 | — | — |
| 2005-08-26 | $22.86 | $24.24 | 338,200 | — | — |
| 2005-08-25 | $22.65 | $24.01 | 326,000 | — | — |
| 2005-08-24 | $22.30 | $23.64 | 353,400 | — | — |
| 2005-08-23 | $22.44 | $23.79 | 251,100 | — | — |
| 2005-08-22 | $22.52 | $23.88 | 566,500 | — | — |
| 2005-08-19 | $22.71 | $24.08 | 1,062,500 | — | — |
| 2005-08-18 | $21.16 | $22.43 | 285,000 | — | — |
| 2005-08-17 | $21.66 | $22.96 | 316,600 | — | — |
| 2005-08-16 | $22.10 | $23.43 | 203,100 | — | — |
| 2005-08-15 | $22.28 | $23.62 | 337,000 | — | — |
| 2005-08-12 | $22.04 | $23.37 | 294,500 | — | — |
| 2005-08-11 | $22.29 | $23.63 | 473,500 | — | — |
| 2005-08-10 | $21.60 | $22.90 | 296,500 | — | — |
| 2005-08-09 | $21.19 | $22.47 | 241,600 | — | — |
| 2005-08-08 | $20.38 | $21.61 | 164,000 | — | — |
| 2005-08-05 | $20.81 | $22.06 | 153,500 | — | — |
| 2005-08-04 | $21.00 | $22.26 | 392,300 | — | — |
| 2005-08-03 | $21.25 | $22.53 | 500,400 | — | — |
| 2005-08-02 | $19.83 | $21.02 | 188,700 | — | — |
| 2005-08-01 | $19.51 | $20.68 | 268,300 | — | — |
| 2005-07-29 | $19.19 | $20.35 | 179,700 | — | — |
| 2005-07-28 | $19.51 | $20.68 | 300,000 | — | — |
| 2005-07-27 | $19.12 | $20.27 | 159,900 | — | — |
| 2005-07-26 | $19.13 | $20.28 | 149,400 | — | — |
| 2005-07-25 | $19.29 | $20.45 | 161,700 | — | — |
| 2005-07-22 | $19.70 | $20.89 | 216,600 | — | — |
| 2005-07-21 | $19.81 | $21.00 | 269,800 | — | — |
| 2005-07-20 | $19.69 | $20.88 | 140,800 | — | — |
| 2005-07-19 | $19.31 | $20.47 | 180,400 | — | — |
| 2005-07-18 | $18.89 | $20.03 | 178,000 | — | — |
| 2005-07-15 | $19.06 | $20.21 | 300,000 | — | — |
| 2005-07-14 | $19.31 | $20.47 | 485,400 | — | — |
| 2005-07-13 | $20.08 | $21.29 | 206,800 | — | — |
| 2005-07-12 | $20.35 | $21.57 | 158,400 | — | — |
| 2005-07-11 | $20.27 | $21.49 | 189,600 | — | — |
| 2005-07-08 | $20.06 | $21.27 | 207,700 | — | — |
| 2005-07-07 | $20.24 | $21.46 | 388,900 | — | — |
| 2005-07-06 | $19.89 | $21.09 | 337,600 | — | — |
| 2005-07-05 | $19.43 | $20.55 | 350,400 | — | — |
| 2005-07-01 | $19.92 | $21.06 | 344,500 | — | — |
| 2005-06-30 | $20.12 | $21.28 | 325,200 | — | — |
| 2005-06-29 | $20.31 | $21.48 | 435,700 | — | — |
| 2005-06-28 | $19.33 | $20.44 | 355,700 | — | — |
| 2005-06-27 | $19.78 | $20.92 | 198,100 | — | — |
| 2005-06-24 | $20.11 | $21.27 | 191,700 | — | — |
| 2005-06-23 | $20.00 | $21.15 | 286,100 | — | — |
| 2005-06-22 | $19.75 | $20.88 | 154,200 | — | — |
| 2005-06-21 | $19.92 | $21.06 | 184,900 | — | — |
| 2005-06-20 | $19.86 | $21.00 | 224,800 | — | — |
| 2005-06-17 | $19.88 | $21.02 | 285,300 | — | — |
| 2005-06-16 | $19.97 | $21.12 | 453,500 | — | — |
| 2005-06-15 | $19.39 | $20.50 | 247,600 | — | — |
| 2005-06-14 | $19.04 | $20.13 | 187,700 | — | — |
| 2005-06-13 | $19.09 | $20.19 | 264,400 | — | — |
| 2005-06-10 | $18.77 | $19.85 | 272,700 | — | — |
| 2005-06-09 | $18.48 | $19.54 | 98,200 | — | — |
| 2005-06-08 | $18.15 | $19.19 | 191,600 | — | — |
| 2005-06-07 | $18.17 | $19.21 | 183,800 | — | — |
| 2005-06-06 | $18.47 | $19.53 | 171,500 | — | — |
| 2005-06-03 | $18.58 | $19.65 | 124,200 | — | — |
| 2005-06-02 | $18.50 | $19.56 | 204,100 | — | — |
| 2005-06-01 | $18.55 | $19.62 | 456,200 | — | — |
| 2005-05-31 | $17.55 | $18.56 | 292,400 | — | — |
| 2005-05-27 | $17.48 | $18.48 | 157,200 | — | — |
| 2005-05-26 | $17.16 | $18.15 | 154,400 | — | — |
| 2005-05-25 | $17.18 | $18.17 | 182,800 | — | — |
| 2005-05-24 | $17.20 | $18.19 | 201,400 | — | — |
| 2005-05-23 | $16.91 | $17.88 | 251,300 | — | — |
| 2005-05-20 | $16.45 | $17.40 | 338,600 | — | — |
| 2005-05-19 | $16.72 | $17.68 | 199,000 | — | — |
| 2005-05-18 | $16.95 | $17.92 | 289,700 | — | — |
| 2005-05-17 | $16.66 | $17.62 | 448,000 | — | — |
| 2005-05-16 | $16.52 | $17.47 | 543,000 | — | — |
| 2005-05-13 | $17.16 | $18.15 | 242,300 | — | — |
| 2005-05-12 | $17.67 | $18.69 | 359,500 | — | — |
| 2005-05-11 | $18.49 | $19.55 | 228,300 | — | — |
| 2005-05-10 | $18.71 | $19.79 | 239,300 | — | — |
| 2005-05-09 | $19.00 | $20.09 | 230,700 | — | — |
| 2005-05-06 | $18.99 | $20.08 | 312,700 | — | — |
| 2005-05-05 | $19.42 | $20.54 | 360,900 | — | — |
| 2005-05-04 | $19.55 | $20.67 | 316,100 | — | — |
| 2005-05-03 | $18.86 | $19.94 | 193,500 | — | — |
| 2005-05-02 | $18.77 | $19.85 | 311,700 | — | — |
| 2005-04-29 | $18.84 | $19.92 | 298,600 | — | — |
| 2005-04-28 | $18.03 | $19.07 | 287,000 | — | — |
| 2005-04-27 | $18.63 | $19.70 | 295,000 | — | — |
| 2005-04-26 | $19.31 | $20.42 | 304,500 | — | — |
| 2005-04-25 | $19.18 | $20.28 | 157,700 | — | — |
| 2005-04-22 | $18.90 | $19.99 | 253,800 | — | — |
| 2005-04-21 | $19.17 | $20.27 | 353,700 | — | — |
| 2005-04-20 | $18.99 | $20.08 | 293,900 | — | — |
| 2005-04-19 | $19.03 | $20.12 | 328,500 | — | — |
| 2005-04-18 | $17.64 | $18.65 | 198,000 | — | — |
| 2005-04-15 | $17.12 | $18.10 | 272,000 | — | — |
| 2005-04-14 | $17.08 | $18.06 | 461,500 | — | — |
| 2005-04-13 | $17.77 | $18.79 | 161,600 | — | — |
| 2005-04-12 | $18.29 | $19.34 | 191,800 | — | — |
| 2005-04-11 | $18.31 | $19.36 | 132,700 | — | — |
| 2005-04-08 | $18.25 | $19.30 | 133,600 | — | — |
| 2005-04-07 | $18.37 | $19.43 | 105,100 | — | — |
| 2005-04-06 | $18.42 | $19.48 | 166,300 | — | — |
| 2005-04-05 | $18.06 | $19.04 | 102,900 | — | — |
| 2005-04-04 | $17.84 | $18.81 | 182,100 | — | — |
| 2005-04-01 | $18.19 | $19.18 | 207,400 | — | — |
| 2005-03-31 | $18.33 | $19.33 | 314,100 | — | — |
| 2005-03-30 | $18.09 | $19.08 | 211,600 | — | — |
| 2005-03-29 | $17.55 | $18.51 | 304,200 | — | — |
| 2005-03-28 | $18.03 | $19.01 | 204,200 | — | — |
| 2005-03-24 | $18.25 | $19.25 | 134,800 | — | — |
| 2005-03-23 | $18.02 | $19.00 | 222,900 | — | — |
| 2005-03-22 | $18.27 | $19.27 | 270,100 | — | — |
| 2005-03-21 | $18.39 | $19.39 | 265,500 | — | — |
| 2005-03-18 | $18.91 | $19.94 | 356,300 | — | — |
| 2005-03-17 | $19.20 | $20.25 | 221,800 | — | — |
| 2005-03-16 | $19.38 | $20.44 | 207,200 | — | — |
| 2005-03-15 | $19.47 | $20.53 | 268,200 | — | — |
| 2005-03-14 | $19.43 | $20.49 | 288,700 | — | — |
| 2005-03-11 | $19.36 | $20.42 | 434,000 | — | — |
| 2005-03-10 | $18.99 | $20.03 | 495,100 | — | — |
| 2005-03-09 | $18.77 | $19.79 | 416,400 | — | — |
| 2005-03-08 | $18.38 | $19.38 | 359,000 | — | — |
| 2005-03-07 | $17.64 | $18.60 | 190,900 | — | — |
| 2005-03-04 | $17.49 | $18.44 | 130,800 | — | — |
| 2005-03-03 | $17.21 | $18.15 | 203,300 | — | — |
| 2005-03-02 | $17.50 | $18.45 | 184,700 | — | — |
| 2005-03-01 | $17.20 | $18.14 | 219,600 | — | — |
| 2005-02-28 | $17.61 | $18.57 | 193,400 | — | — |
| 2005-02-25 | $17.92 | $18.90 | 122,300 | — | — |
| 2005-02-24 | $18.03 | $19.01 | 227,800 | — | — |
| 2005-02-23 | $18.05 | $19.03 | 223,200 | — | — |
| 2005-02-22 | $17.98 | $18.96 | 321,500 | — | — |
| 2005-02-18 | $17.47 | $18.42 | 167,900 | — | — |
| 2005-02-17 | $17.34 | $18.29 | 207,900 | — | — |
| 2005-02-16 | $17.15 | $18.09 | 252,900 | — | — |
| 2005-02-15 | $16.76 | $17.67 | 206,100 | — | — |
| 2005-02-14 | $16.89 | $17.81 | 173,900 | — | — |
| 2005-02-11 | $16.94 | $17.86 | 182,800 | — | — |
| 2005-02-10 | $16.38 | $17.27 | 249,400 | — | — |
| 2005-02-09 | $15.54 | $16.39 | 150,700 | — | — |
| 2005-02-08 | $15.84 | $16.70 | 193,000 | — | — |
| 2005-02-07 | $15.50 | $16.35 | 200,600 | — | — |
| 2005-02-04 | $16.19 | $17.07 | 154,400 | — | — |
| 2005-02-03 | $16.03 | $16.90 | 121,800 | — | — |
| 2005-02-02 | $16.18 | $17.06 | 69,300 | — | — |
| 2005-02-01 | $16.07 | $16.95 | 184,200 | — | — |
| 2005-01-31 | $16.19 | $17.07 | 248,400 | — | — |
| 2005-01-28 | $15.68 | $16.54 | 273,200 | — | — |
| 2005-01-27 | $15.95 | $16.82 | 144,500 | — | — |
| 2005-01-26 | $16.11 | $16.99 | 105,200 | — | — |
| 2005-01-25 | $15.83 | $16.69 | 177,300 | — | — |
| 2005-01-24 | $16.19 | $17.07 | 278,900 | — | — |
| 2005-01-21 | $16.22 | $17.10 | 242,500 | — | — |
| 2005-01-20 | $15.89 | $16.76 | 156,500 | — | — |
| 2005-01-19 | $15.97 | $16.84 | 132,300 | — | — |
| 2005-01-18 | $15.94 | $16.81 | 254,500 | — | — |
| 2005-01-14 | $15.96 | $16.83 | 143,100 | — | — |
| 2005-01-13 | $16.33 | $17.22 | 167,100 | — | — |
| 2005-01-12 | $16.64 | $17.55 | 208,300 | — | — |
| 2005-01-11 | $16.52 | $17.42 | 250,600 | — | — |
| 2005-01-10 | $16.28 | $17.17 | 164,600 | — | — |
| 2005-01-07 | $16.31 | $17.20 | 168,100 | — | — |
| 2005-01-06 | $16.30 | $17.19 | 147,200 | — | — |
| 2005-01-05 | $16.51 | $17.41 | 305,900 | — | — |
| 2005-01-04 | $16.82 | $17.68 | 403,600 | — | — |
| 2005-01-03 | $17.51 | $18.41 | 211,300 | — | — |