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
- 1986-06-26 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 | $26.86 | $30.16 | 691,500 | — | — |
| 2005-12-29 | $27.67 | $31.07 | 846,100 | — | — |
| 2005-12-28 | $26.85 | $30.15 | 639,600 | — | — |
| 2005-12-27 | $26.55 | $29.78 | 430,400 | — | — |
| 2005-12-23 | $26.87 | $30.13 | 395,700 | — | — |
| 2005-12-22 | $26.64 | $29.88 | 448,400 | — | — |
| 2005-12-21 | $26.77 | $30.02 | 688,400 | — | — |
| 2005-12-20 | $26.52 | $29.74 | 473,500 | — | — |
| 2005-12-19 | $26.67 | $29.91 | 560,600 | — | — |
| 2005-12-16 | $27.40 | $30.73 | 888,700 | — | — |
| 2005-12-15 | $27.15 | $30.45 | 700,300 | — | — |
| 2005-12-14 | $27.16 | $30.46 | 534,300 | — | — |
| 2005-12-13 | $27.36 | $30.68 | 927,500 | — | — |
| 2005-12-12 | $28.27 | $31.71 | 822,400 | — | — |
| 2005-12-09 | $27.97 | $31.37 | 882,000 | — | — |
| 2005-12-08 | $29.35 | $32.92 | 411,600 | — | — |
| 2005-12-07 | $29.62 | $33.22 | 709,000 | — | — |
| 2005-12-06 | $30.00 | $33.65 | 576,000 | — | — |
| 2005-12-05 | $29.87 | $33.50 | 599,900 | — | — |
| 2005-12-02 | $30.67 | $34.40 | 495,800 | — | — |
| 2005-12-01 | $30.20 | $33.87 | 780,500 | — | — |
| 2005-11-30 | $29.70 | $33.31 | 487,600 | — | — |
| 2005-11-29 | $29.56 | $33.15 | 435,100 | — | — |
| 2005-11-28 | $29.18 | $32.73 | 597,400 | — | — |
| 2005-11-25 | $29.84 | $33.47 | 206,000 | — | — |
| 2005-11-23 | $30.08 | $33.74 | 504,100 | — | — |
| 2005-11-22 | $29.72 | $33.33 | 715,200 | — | — |
| 2005-11-21 | $30.66 | $34.39 | 914,200 | — | — |
| 2005-11-18 | $31.91 | $35.79 | 707,600 | — | — |
| 2005-11-17 | $32.59 | $36.55 | 538,800 | — | — |
| 2005-11-16 | $31.59 | $35.43 | 499,900 | — | — |
| 2005-11-15 | $31.56 | $35.39 | 857,300 | — | — |
| 2005-11-14 | $32.54 | $36.49 | 1,103,800 | — | — |
| 2005-11-11 | $32.84 | $36.83 | 1,096,400 | — | — |
| 2005-11-10 | $31.91 | $35.79 | 827,200 | — | — |
| 2005-11-09 | $31.00 | $34.77 | 650,000 | — | — |
| 2005-11-08 | $30.28 | $33.96 | 650,200 | — | — |
| 2005-11-07 | $29.52 | $33.11 | 440,400 | — | — |
| 2005-11-04 | $29.36 | $32.93 | 652,800 | — | — |
| 2005-11-03 | $29.26 | $32.82 | 739,000 | — | — |
| 2005-11-02 | $29.60 | $33.20 | 755,400 | — | — |
| 2005-11-01 | $29.72 | $33.33 | 730,100 | — | — |
| 2005-10-31 | $29.31 | $32.87 | 1,130,800 | — | — |
| 2005-10-28 | $28.05 | $31.46 | 898,500 | — | — |
| 2005-10-27 | $28.23 | $31.66 | 609,300 | — | — |
| 2005-10-26 | $28.47 | $31.93 | 507,700 | — | — |
| 2005-10-25 | $28.16 | $31.58 | 544,100 | — | — |
| 2005-10-24 | $28.84 | $32.34 | 775,900 | — | — |
| 2005-10-21 | $28.25 | $31.68 | 1,684,000 | — | — |
| 2005-10-20 | $26.42 | $29.63 | 610,800 | — | — |
| 2005-10-19 | $27.85 | $31.23 | 515,200 | — | — |
| 2005-10-18 | $27.36 | $30.68 | 721,500 | — | — |
| 2005-10-17 | $26.47 | $29.69 | 355,100 | — | — |
| 2005-10-14 | $26.80 | $30.06 | 593,200 | — | — |
| 2005-10-13 | $26.25 | $29.44 | 499,000 | — | — |
| 2005-10-12 | $26.26 | $29.45 | 523,000 | — | — |
| 2005-10-11 | $26.66 | $29.90 | 485,200 | — | — |
| 2005-10-10 | $27.10 | $30.39 | 355,700 | — | — |
| 2005-10-07 | $27.28 | $30.59 | 520,500 | — | — |
| 2005-10-06 | $27.31 | $30.63 | 720,300 | — | — |
| 2005-10-05 | $26.78 | $30.03 | 355,400 | — | — |
| 2005-10-04 | $27.21 | $30.52 | 415,100 | — | — |
| 2005-10-03 | $26.94 | $30.21 | 379,100 | — | — |
| 2005-09-30 | $26.82 | $30.08 | 300,200 | — | — |
| 2005-09-29 | $26.50 | $29.72 | 444,200 | — | — |
| 2005-09-28 | $26.56 | $29.79 | 1,198,800 | — | — |
| 2005-09-27 | $26.45 | $29.63 | 637,100 | — | — |
| 2005-09-26 | $25.77 | $28.87 | 418,400 | — | — |
| 2005-09-23 | $25.79 | $28.89 | 526,500 | — | — |
| 2005-09-22 | $24.67 | $27.64 | 484,200 | — | — |
| 2005-09-21 | $24.49 | $27.43 | 459,300 | — | — |
| 2005-09-20 | $24.42 | $27.36 | 418,500 | — | — |
| 2005-09-19 | $24.30 | $27.22 | 334,500 | — | — |
| 2005-09-16 | $24.78 | $27.76 | 624,000 | — | — |
| 2005-09-15 | $24.16 | $27.06 | 310,900 | — | — |
| 2005-09-14 | $24.22 | $27.13 | 292,100 | — | — |
| 2005-09-13 | $24.35 | $27.28 | 600,900 | — | — |
| 2005-09-12 | $25.14 | $28.16 | 560,400 | — | — |
| 2005-09-09 | $24.20 | $27.11 | 288,000 | — | — |
| 2005-09-08 | $24.37 | $27.30 | 377,300 | — | — |
| 2005-09-07 | $24.01 | $26.90 | 640,700 | — | — |
| 2005-09-06 | $23.65 | $26.49 | 449,500 | — | — |
| 2005-09-02 | $22.98 | $25.74 | 458,000 | — | — |
| 2005-09-01 | $23.20 | $25.99 | 463,500 | — | — |
| 2005-08-31 | $23.71 | $26.56 | 447,300 | — | — |
| 2005-08-30 | $23.19 | $25.98 | 453,800 | — | — |
| 2005-08-29 | $23.58 | $26.42 | 429,300 | — | — |
| 2005-08-26 | $23.38 | $26.19 | 662,100 | — | — |
| 2005-08-25 | $23.80 | $26.66 | 309,600 | — | — |
| 2005-08-24 | $23.85 | $26.72 | 572,900 | — | — |
| 2005-08-23 | $24.18 | $27.09 | 603,700 | — | — |
| 2005-08-22 | $24.15 | $27.05 | 851,700 | — | — |
| 2005-08-19 | $23.86 | $26.73 | 615,600 | — | — |
| 2005-08-18 | $24.11 | $27.01 | 673,000 | — | — |
| 2005-08-17 | $24.70 | $27.67 | 1,239,800 | — | — |
| 2005-08-16 | $25.01 | $28.02 | 3,161,200 | — | — |
| 2005-08-15 | $22.04 | $24.69 | 578,800 | — | — |
| 2005-08-12 | $21.87 | $24.50 | 422,400 | — | — |
| 2005-08-11 | $21.86 | $24.49 | 612,600 | — | — |
| 2005-08-10 | $22.06 | $24.71 | 1,062,900 | — | — |
| 2005-08-09 | $21.58 | $24.17 | 1,286,900 | — | — |
| 2005-08-08 | $20.30 | $22.74 | 424,700 | — | — |
| 2005-08-05 | $19.85 | $22.24 | 270,900 | — | — |
| 2005-08-04 | $20.08 | $22.49 | 547,900 | — | — |
| 2005-08-03 | $20.82 | $23.32 | 327,800 | — | — |
| 2005-08-02 | $21.09 | $23.63 | 258,800 | — | — |
| 2005-08-01 | $21.10 | $23.64 | 579,100 | — | — |
| 2005-07-29 | $20.75 | $23.24 | 475,800 | — | — |
| 2005-07-28 | $20.43 | $22.89 | 369,000 | — | — |
| 2005-07-27 | $20.39 | $22.84 | 946,400 | — | — |
| 2005-07-26 | $19.39 | $21.72 | 312,200 | — | — |
| 2005-07-25 | $19.61 | $21.97 | 277,600 | — | — |
| 2005-07-22 | $19.78 | $22.16 | 389,900 | — | — |
| 2005-07-21 | $19.82 | $22.20 | 452,500 | — | — |
| 2005-07-20 | $20.39 | $22.84 | 672,400 | — | — |
| 2005-07-19 | $19.70 | $22.07 | 449,000 | — | — |
| 2005-07-18 | $19.00 | $21.28 | 259,600 | — | — |
| 2005-07-15 | $18.91 | $21.18 | 305,800 | — | — |
| 2005-07-14 | $19.04 | $21.33 | 448,900 | — | — |
| 2005-07-13 | $18.80 | $21.06 | 339,800 | — | — |
| 2005-07-12 | $18.73 | $20.98 | 508,000 | — | — |
| 2005-07-11 | $18.93 | $21.21 | 385,500 | — | — |
| 2005-07-08 | $18.59 | $20.83 | 390,400 | — | — |
| 2005-07-07 | $18.08 | $20.25 | 334,500 | — | — |
| 2005-07-06 | $18.20 | $20.39 | 309,700 | — | — |
| 2005-07-05 | $18.27 | $20.47 | 420,900 | — | — |
| 2005-07-01 | $18.19 | $20.38 | 292,100 | — | — |
| 2005-06-30 | $18.18 | $20.37 | 361,000 | — | — |
| 2005-06-29 | $18.82 | $21.08 | 305,800 | — | — |
| 2005-06-28 | $18.70 | $20.95 | 349,900 | — | — |
| 2005-06-27 | $17.90 | $20.02 | 303,000 | — | — |
| 2005-06-24 | $18.05 | $20.19 | 355,800 | — | — |
| 2005-06-23 | $18.48 | $20.67 | 498,700 | — | — |
| 2005-06-22 | $19.03 | $21.28 | 186,200 | — | — |
| 2005-06-21 | $18.97 | $21.22 | 278,200 | — | — |
| 2005-06-20 | $18.78 | $21.00 | 321,200 | — | — |
| 2005-06-17 | $18.71 | $20.92 | 728,500 | — | — |
| 2005-06-16 | $19.00 | $21.25 | 175,700 | — | — |
| 2005-06-15 | $18.82 | $21.05 | 375,600 | — | — |
| 2005-06-14 | $18.90 | $21.14 | 283,100 | — | — |
| 2005-06-13 | $18.72 | $20.94 | 371,700 | — | — |
| 2005-06-10 | $18.82 | $21.05 | 189,000 | — | — |
| 2005-06-09 | $18.50 | $20.69 | 248,400 | — | — |
| 2005-06-08 | $18.76 | $20.98 | 285,900 | — | — |
| 2005-06-07 | $18.95 | $21.19 | 503,800 | — | — |
| 2005-06-06 | $18.93 | $21.17 | 255,300 | — | — |
| 2005-06-03 | $18.67 | $20.88 | 332,800 | — | — |
| 2005-06-02 | $18.77 | $20.99 | 398,600 | — | — |
| 2005-06-01 | $18.26 | $20.42 | 407,900 | — | — |
| 2005-05-31 | $18.24 | $20.40 | 418,900 | — | — |
| 2005-05-27 | $18.19 | $20.34 | 365,600 | — | — |
| 2005-05-26 | $17.96 | $20.09 | 477,700 | — | — |
| 2005-05-25 | $17.55 | $19.63 | 308,600 | — | — |
| 2005-05-24 | $17.84 | $19.95 | 281,600 | — | — |
| 2005-05-23 | $18.21 | $20.37 | 194,400 | — | — |
| 2005-05-20 | $18.24 | $20.40 | 260,900 | — | — |
| 2005-05-19 | $18.25 | $20.41 | 358,000 | — | — |
| 2005-05-18 | $18.50 | $20.69 | 334,600 | — | — |
| 2005-05-17 | $17.95 | $20.07 | 332,800 | — | — |
| 2005-05-16 | $17.92 | $20.04 | 399,700 | — | — |
| 2005-05-13 | $17.35 | $19.40 | 698,400 | — | — |
| 2005-05-12 | $17.76 | $19.86 | 354,700 | — | — |
| 2005-05-11 | $18.00 | $20.13 | 350,100 | — | — |
| 2005-05-10 | $18.12 | $20.26 | 320,400 | — | — |
| 2005-05-09 | $18.37 | $20.54 | 523,100 | — | — |
| 2005-05-06 | $18.78 | $21.00 | 195,200 | — | — |
| 2005-05-05 | $18.86 | $21.09 | 324,700 | — | — |
| 2005-05-04 | $19.32 | $21.61 | 565,400 | — | — |
| 2005-05-03 | $18.71 | $20.92 | 478,900 | — | — |
| 2005-05-02 | $18.28 | $20.44 | 323,100 | — | — |
| 2005-04-29 | $18.08 | $20.22 | 540,500 | — | — |
| 2005-04-28 | $18.00 | $20.13 | 601,800 | — | — |
| 2005-04-27 | $17.60 | $19.68 | 551,500 | — | — |
| 2005-04-26 | $17.83 | $19.94 | 473,400 | — | — |
| 2005-04-25 | $17.94 | $20.06 | 447,600 | — | — |
| 2005-04-22 | $18.10 | $20.24 | 813,300 | — | — |
| 2005-04-21 | $19.33 | $21.62 | 449,200 | — | — |
| 2005-04-20 | $19.01 | $21.26 | 492,900 | — | — |
| 2005-04-19 | $19.26 | $21.54 | 427,100 | — | — |
| 2005-04-18 | $19.24 | $21.52 | 680,800 | — | — |
| 2005-04-15 | $19.49 | $21.80 | 556,000 | — | — |
| 2005-04-14 | $19.60 | $21.92 | 456,800 | — | — |
| 2005-04-13 | $19.75 | $22.09 | 678,000 | — | — |
| 2005-04-12 | $19.66 | $21.99 | 516,000 | — | — |
| 2005-04-11 | $19.30 | $21.58 | 794,200 | — | — |
| 2005-04-08 | $19.06 | $21.32 | 894,900 | — | — |
| 2005-04-07 | $19.76 | $22.10 | 590,900 | — | — |
| 2005-04-06 | $19.62 | $21.94 | 691,300 | — | — |
| 2005-04-05 | $19.32 | $21.61 | 802,800 | — | — |
| 2005-04-04 | $18.48 | $20.67 | 479,300 | — | — |
| 2005-04-01 | $18.24 | $20.40 | 573,200 | — | — |
| 2005-03-31 | $18.59 | $20.79 | 579,000 | — | — |
| 2005-03-30 | $18.88 | $21.11 | 428,400 | — | — |
| 2005-03-29 | $18.50 | $20.69 | 488,400 | — | — |
| 2005-03-28 | $18.73 | $20.91 | 360,100 | — | — |
| 2005-03-24 | $18.76 | $20.95 | 673,600 | — | — |
| 2005-03-23 | $18.59 | $20.76 | 441,500 | — | — |
| 2005-03-22 | $18.33 | $20.47 | 610,400 | — | — |
| 2005-03-21 | $18.11 | $20.22 | 437,700 | — | — |
| 2005-03-18 | $17.76 | $19.83 | 706,400 | — | — |
| 2005-03-17 | $17.76 | $19.83 | 515,400 | — | — |
| 2005-03-16 | $17.34 | $19.36 | 601,400 | — | — |
| 2005-03-15 | $17.29 | $19.31 | 360,500 | — | — |
| 2005-03-14 | $17.63 | $19.69 | 292,400 | — | — |
| 2005-03-11 | $17.64 | $19.70 | 259,300 | — | — |
| 2005-03-10 | $17.61 | $19.66 | 616,400 | — | — |
| 2005-03-09 | $17.84 | $19.92 | 475,200 | — | — |
| 2005-03-08 | $18.02 | $20.12 | 622,800 | — | — |
| 2005-03-07 | $17.89 | $19.98 | 375,700 | — | — |
| 2005-03-04 | $17.81 | $19.89 | 404,600 | — | — |
| 2005-03-03 | $17.42 | $19.45 | 314,700 | — | — |
| 2005-03-02 | $17.07 | $19.06 | 390,600 | — | — |
| 2005-03-01 | $17.56 | $19.61 | 489,700 | — | — |
| 2005-02-28 | $17.07 | $19.06 | 437,200 | — | — |
| 2005-02-25 | $17.35 | $19.37 | 324,300 | — | — |
| 2005-02-24 | $17.37 | $19.39 | 405,300 | — | — |
| 2005-02-23 | $17.27 | $19.28 | 626,900 | — | — |
| 2005-02-22 | $16.40 | $18.31 | 418,000 | — | — |
| 2005-02-18 | $16.91 | $18.88 | 191,400 | — | — |
| 2005-02-17 | $16.76 | $18.71 | 442,000 | — | — |
| 2005-02-16 | $17.12 | $19.12 | 509,900 | — | — |
| 2005-02-15 | $17.10 | $19.09 | 515,100 | — | — |
| 2005-02-14 | $17.20 | $19.20 | 149,900 | — | — |
| 2005-02-11 | $17.11 | $19.10 | 324,900 | — | — |
| 2005-02-10 | $16.75 | $18.70 | 223,500 | — | — |
| 2005-02-09 | $16.57 | $18.50 | 384,800 | — | — |
| 2005-02-08 | $17.09 | $19.08 | 271,500 | — | — |
| 2005-02-07 | $16.94 | $18.91 | 605,300 | — | — |
| 2005-02-04 | $16.92 | $18.89 | 500,500 | — | — |
| 2005-02-03 | $17.04 | $19.03 | 326,200 | — | — |
| 2005-02-02 | $17.10 | $19.09 | 491,600 | — | — |
| 2005-02-01 | $17.11 | $19.10 | 347,000 | — | — |
| 2005-01-31 | $17.22 | $19.23 | 338,600 | — | — |
| 2005-01-28 | $16.67 | $18.61 | 252,200 | — | — |
| 2005-01-27 | $16.86 | $18.83 | 284,700 | — | — |
| 2005-01-26 | $16.88 | $18.85 | 276,200 | — | — |
| 2005-01-25 | $16.54 | $18.47 | 321,900 | — | — |
| 2005-01-24 | $16.05 | $17.92 | 456,400 | — | — |
| 2005-01-21 | $16.60 | $18.54 | 301,000 | — | — |
| 2005-01-20 | $17.00 | $18.98 | 257,700 | — | — |
| 2005-01-19 | $17.25 | $19.26 | 255,500 | — | — |
| 2005-01-18 | $17.75 | $19.82 | 383,000 | — | — |
| 2005-01-14 | $17.54 | $19.58 | 442,600 | — | — |
| 2005-01-13 | $17.30 | $19.32 | 348,600 | — | — |
| 2005-01-12 | $17.77 | $19.84 | 354,900 | — | — |
| 2005-01-11 | $17.59 | $19.64 | 207,000 | — | — |
| 2005-01-10 | $17.47 | $19.51 | 308,100 | — | — |
| 2005-01-07 | $17.52 | $19.56 | 503,000 | — | — |
| 2005-01-06 | $17.65 | $19.71 | 834,900 | — | — |
| 2005-01-05 | $18.01 | $20.11 | 974,900 | — | — |
| 2005-01-04 | $19.47 | $21.74 | 412,900 | — | — |
| 2005-01-03 | $20.30 | $22.67 | 483,800 | — | — |